Da Yu Financial Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08011	1999-11-25	2002-01-11	2002-01-14	Docs
HK Main	01073	2002-01-14			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-04	0	0.128	0.117	0.128	0.117	0.128	29,000	3,484	0.1201	0.128	0.117	0.128	0.117	0.128	29,000	0.1201	3.23%
2026-03-03	0	0.124	0.124	0.128	0.118	0.126	1,060,000	130,595	0.1232	0.124	0.124	0.128	0.118	0.126	1,060,000	0.1232	-1.59%
2026-03-02	0	0.126	0.120	0.126	-	-	0	0	-	0.126	0.120	0.126	-	-	0	-	-1.56%
2026-02-27	0	0.128	0.120	0.128	0.129	0.129	30,000	3,870	0.1290	0.128	0.120	0.128	0.129	0.129	30,000	0.1290	2.40%
2026-02-26	0	0.125	0.120	0.125	0.123	0.125	105,000	13,025	0.1240	0.125	0.120	0.125	0.123	0.125	105,000	0.1240	-0.79%
2026-02-25	0	0.126	0.118	0.126	0.126	0.126	40,000	5,040	0.1260	0.126	0.118	0.126	0.126	0.126	40,000	0.1260	-1.56%
2026-02-24	0	0.128	0.120	0.128	0.124	0.128	110,000	13,865	0.1260	0.128	0.120	0.128	0.124	0.128	110,000	0.1260	2.40%
2026-02-23	0	0.125	0.122	0.125	-	-	0	0	-	0.125	0.122	0.125	-	-	0	-	0.00%
2026-02-20	0	0.125	0.112	0.125	-	-	0	0	-	0.125	0.112	0.125	-	-	0	-	0.00%
2026-02-16	0	0.125	0.112	0.125	-	-	0	0	-	0.125	0.112	0.125	-	-	0	-	0.00%
2026-02-13	0	0.125	0.118	0.125	0.117	0.125	42,000	4,930	0.1174	0.125	0.118	0.125	0.117	0.125	42,000	0.1174	-0.79%
2026-02-12	0	0.126	0.118	0.126	0.115	0.135	229,000	29,594	0.1292	0.126	0.118	0.126	0.115	0.135	229,000	0.1292	0.00%
2026-02-11	0	0.126	0.115	0.126	0.125	0.126	100,000	12,505	0.1251	0.126	0.115	0.126	0.125	0.126	100,000	0.1251	-0.79%
2026-02-10	0	0.127	0.124	0.127	0.118	0.129	497,400	62,378	0.1254	0.127	0.124	0.127	0.118	0.129	497,400	0.1254	1.60%
2026-02-09	0	0.125	0.118	0.125	-	-	0	0	-	0.125	0.118	0.125	-	-	0	-	0.00%
2026-02-06	0	0.125	0.118	0.125	0.129	0.129	235,000	30,315	0.1290	0.125	0.118	0.125	0.129	0.129	235,000	0.1290	0.00%
2026-02-05	0	0.125	0.118	0.125	0.125	0.125	40,000	5,000	0.1250	0.125	0.118	0.125	0.125	0.125	40,000	0.1250	-0.79%
2026-02-04	0	0.126	0.115	0.126	0.120	0.126	100,000	12,410	0.1241	0.126	0.115	0.126	0.120	0.126	100,000	0.1241	-0.79%
2026-02-03	0	0.127	0.116	0.127	0.115	0.129	545,000	65,205	0.1196	0.127	0.116	0.127	0.115	0.129	545,000	0.1196	5.83%
2026-02-02	0	0.120	0.115	0.120	0.120	0.129	250,000	31,050	0.1242	0.120	0.115	0.120	0.120	0.129	250,000	0.1242	0.00%
2026-01-30	0	0.120	0.116	0.120	0.116	0.131	180,000	22,790	0.1266	0.120	0.116	0.120	0.116	0.131	180,000	0.1266	-5.51%
2026-01-29	0	0.127	0.117	0.127	0.109	0.130	7,821,630	877,333	0.1122	0.127	0.117	0.127	0.109	0.130	7,821,630	0.1122	16.51%
2026-01-28	0	0.109	0.105	0.109	0.100	0.109	49,049	5,072	0.1034	0.109	0.105	0.109	0.100	0.109	49,049	0.1034	-0.91%
2026-01-27	0	0.110	0.110	0.115	-	-	0	0	-	0.110	0.110	0.115	-	-	0	-	0.00%
2026-01-26	0	0.110	0.100	0.112	-	-	0	0	-	0.110	0.100	0.112	-	-	0	-	0.00%
2026-01-23	0	0.110	0.100	0.115	-	-	0	0	-	0.110	0.100	0.115	-	-	0	-	0.00%
2026-01-22	0	0.110	0.110	0.115	0.105	0.110	185,000	19,600	0.1059	0.110	0.110	0.115	0.105	0.110	185,000	0.1059	4.76%
2026-01-21	0	0.105	0.099	0.105	0.099	0.105	116,550	11,728	0.1006	0.105	0.099	0.105	0.099	0.105	116,550	0.1006	0.00%
2026-01-20	0	0.105	0.102	0.105	0.105	0.105	75,000	7,875	0.1050	0.105	0.102	0.105	0.105	0.105	75,000	0.1050	0.00%
2026-01-19	0	0.105	0.102	0.115	0.105	0.105	5,000	525	0.1050	0.105	0.102	0.115	0.105	0.105	5,000	0.1050	0.00%
2026-01-16	0	0.105	0.102	0.115	0.105	0.105	12,500	1,300	0.1040	0.105	0.102	0.115	0.105	0.105	12,500	0.1040	-0.94%
2026-01-15	0	0.106	0.106	0.115	0.106	0.107	25,000	2,655	0.1062	0.106	0.106	0.115	0.106	0.107	25,000	0.1062	-5.36%
2026-01-14	0	0.112	0.104	0.113	0.102	0.113	320,000	34,185	0.1068	0.112	0.104	0.113	0.102	0.113	320,000	0.1068	1.82%
2026-01-13	0	0.110	0.100	0.112	0.109	0.110	7,130,010	784,095	0.1100	0.110	0.100	0.112	0.109	0.110	7,130,010	0.1100	0.92%
2026-01-12	0	0.109	0.104	0.109	0.104	0.109	77,000	8,095	0.1051	0.109	0.104	0.109	0.104	0.109	77,000	0.1051	1.87%
2026-01-09	0	0.107	0.101	0.108	0.101	0.107	18,000	1,843	0.1024	0.107	0.101	0.108	0.101	0.107	18,000	0.1024	-2.73%
2026-01-08	0	0.110	0.101	0.112	0.103	0.110	325,000	34,305	0.1056	0.110	0.101	0.112	0.103	0.110	325,000	0.1056	-3.51%
2026-01-07	0	0.114	0.100	0.115	0.114	0.114	10,000	1,140	0.1140	0.114	0.100	0.115	0.114	0.114	10,000	0.1140	6.54%
2026-01-06	0	0.107	0.103	0.109	-	-	0	0	-	0.107	0.103	0.109	-	-	0	-	0.00%
2026-01-05	0	0.107	0.100	0.107	0.107	0.107	5,400	571	0.1057	0.107	0.100	0.107	0.107	0.107	5,400	0.1057	0.00%
2026-01-02	0	0.107	0.099	0.107	0.098	0.107	165,000	17,000	0.1030	0.107	0.099	0.107	0.098	0.107	165,000	0.1030	-0.93%
2025-12-31	0	0.108	0.097	0.108	0.109	0.109	5,000	545	0.1090	0.108	0.097	0.108	0.109	0.109	5,000	0.1090	5.88%
2025-12-30	0	0.102	0.097	0.102	0.097	0.102	70,000	6,860	0.0980	0.102	0.097	0.102	0.097	0.102	70,000	0.0980	-0.97%
2025-12-29	0	0.103	0.098	0.103	-	-	0	0	-	0.103	0.098	0.103	-	-	0	-	0.00%
2025-12-24	0	0.103	0.098	0.103	-	-	0	0	-	0.103	0.098	0.103	-	-	0	-	0.00%
2025-12-23	0	0.103	0.097	0.103	-	-	0	0	-	0.103	0.097	0.103	-	-	0	-	0.00%
2025-12-22	0	0.103	0.102	0.108	-	-	0	0	-	0.103	0.102	0.108	-	-	0	-	0.00%
2025-12-19	0	0.103	0.101	0.103	0.099	0.109	745,000	76,690	0.1029	0.103	0.101	0.103	0.099	0.109	745,000	0.1029	3.00%
2025-12-18	0	0.100	0.097	0.108	-	-	0	0	-	0.100	0.097	0.108	-	-	0	-	0.00%
2025-12-17	0	0.100	0.096	0.100	0.097	0.100	16,908	1,600	0.0946	0.100	0.096	0.100	0.097	0.100	16,908	0.0946	0.00%
2025-12-16	0	0.100	0.098	0.100	0.098	0.108	175,000	17,535	0.1002	0.100	0.098	0.100	0.098	0.108	175,000	0.1002	2.04%
2025-12-15	0	0.098	0.098	0.103	0.097	0.103	139,200	14,211	0.1021	0.098	0.098	0.103	0.097	0.103	139,200	0.1021	0.00%
2025-12-12	0	0.098	0.097	0.098	0.095	0.106	1,700,000	166,900	0.0982	0.098	0.097	0.098	0.095	0.106	1,700,000	0.0982	-3.92%
2025-12-11	0	0.102	0.100	0.102	0.100	0.109	902,430	93,098	0.1032	0.102	0.100	0.102	0.100	0.109	902,430	0.1032	3.03%
2025-12-10	0	0.099	0.097	0.099	0.097	0.105	940,000	93,035	0.0990	0.099	0.097	0.099	0.097	0.105	940,000	0.0990	1.02%
2025-12-09	0	0.098	0.096	0.100	0.098	0.109	847,500	86,807	0.1024	0.098	0.096	0.100	0.098	0.109	847,500	0.1024	0.00%
2025-12-08	0	0.098	0.098	0.100	0.098	0.105	1,055,000	106,935	0.1014	0.098	0.098	0.100	0.098	0.105	1,055,000	0.1014	-14.04%
2025-12-05	0	0.114	0.104	0.114	0.105	0.114	29,000	3,112	0.1073	0.114	0.104	0.114	0.105	0.114	29,000	0.1073	-0.87%
2025-12-04	0	0.115	0.098	0.118	-	-	0	0	-	0.115	0.098	0.118	-	-	0	-	0.00%
2025-12-03	0	0.115	0.106	0.115	0.104	0.115	45,000	4,845	0.1077	0.115	0.106	0.115	0.104	0.115	45,000	0.1077	0.00%
2025-12-02	0	0.115	0.098	0.115	-	-	200	20	0.1000	0.115	0.098	0.115	-	-	200	0.1000	0.00%
2025-12-01	0	0.115	0.097	0.118	0.100	0.115	18,000	1,930	0.1072	0.115	0.097	0.118	0.100	0.115	18,000	0.1072	0.88%
2025-11-28	0	0.114	0.096	0.114	-	-	0	0	-	0.114	0.096	0.114	-	-	0	-	0.00%
2025-11-27	0	0.114	0.106	0.114	-	-	0	0	-	0.114	0.106	0.114	-	-	0	-	0.00%
2025-11-26	0	0.114	0.106	0.114	0.103	0.114	335,000	36,255	0.1082	0.114	0.106	0.114	0.103	0.114	335,000	0.1082	7.55%
2025-11-25	0	0.106	0.098	0.106	0.097	0.109	472,600	48,713	0.1031	0.106	0.098	0.106	0.097	0.109	472,600	0.1031	1.92%
2025-11-24	0	0.104	0.100	0.105	0.094	0.105	4,915,000	482,815	0.0982	0.104	0.100	0.105	0.094	0.105	4,915,000	0.0982	-7.14%
2025-11-21	0	0.112	0.110	0.114	0.107	0.120	1,360,000	153,330	0.1127	0.112	0.110	0.114	0.107	0.120	1,360,000	0.1127	-7.44%
2025-11-20	0	0.121	0.120	0.121	0.121	0.121	43,873	5,308	0.1210	0.121	0.120	0.121	0.121	0.121	43,873	0.1210	0.00%
2025-11-19	0	0.121	0.120	0.121	-	-	0	0	-	0.121	0.120	0.121	-	-	0	-	0.00%
2025-11-18	0	0.121	0.120	0.126	-	-	0	0	-	0.121	0.120	0.126	-	-	0	-	0.00%
2025-11-17	0	0.121	0.118	0.124	0.119	0.121	645,000	77,480	0.1201	0.121	0.118	0.124	0.119	0.121	645,000	0.1201	-5.47%
2025-11-14	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2025-11-13	0	0.128	0.121	0.129	-	-	2,400	271	0.1129	0.128	0.121	0.129	-	-	2,400	0.1129	0.00%
2025-11-12	0	0.128	0.121	0.128	0.128	0.128	5,000	640	0.1280	0.128	0.121	0.128	0.128	0.128	5,000	0.1280	0.00%
2025-11-11	0	0.128	0.121	0.128	0.121	0.128	516,000	65,731	0.1274	0.128	0.121	0.128	0.121	0.128	516,000	0.1274	4.07%
2025-11-10	0	0.123	0.123	0.125	-	-	0	0	-	0.123	0.123	0.125	-	-	0	-	1.65%
2025-11-07	0	0.121	0.121	0.128	-	-	50,000	6,050	0.1210	0.121	0.121	0.128	-	-	50,000	0.1210	0.00%
2025-11-06	0	0.121	0.121	0.125	0.121	0.121	30,000	3,630	0.1210	0.121	0.121	0.125	0.121	0.121	30,000	0.1210	0.00%
2025-11-05	0	0.121	0.121	0.129	0.120	0.120	34,000	4,032	0.1186	0.121	0.121	0.129	0.120	0.120	34,000	0.1186	0.83%
2025-11-04	0	0.120	0.120	0.125	0.120	0.121	408,000	48,940	0.1200	0.120	0.120	0.125	0.120	0.121	408,000	0.1200	0.00%
2025-11-03	0	0.120	0.115	0.126	0.120	0.120	1,092,000	131,022	0.1200	0.120	0.115	0.126	0.120	0.120	1,092,000	0.1200	0.00%
2025-10-31	0	0.120	0.120	0.129	0.120	0.120	185,000	22,200	0.1200	0.120	0.120	0.129	0.120	0.120	185,000	0.1200	-0.83%
2025-10-30	0	0.121	0.121	0.129	0.120	0.120	5,000	600	0.1200	0.121	0.121	0.129	0.120	0.120	5,000	0.1200	0.00%
2025-10-28	0	0.121	0.121	0.129	-	-	0	0	-	0.121	0.121	0.129	-	-	0	-	0.00%
2025-10-27	0	0.121	0.121	0.128	0.121	0.121	30,000	3,630	0.1210	0.121	0.121	0.128	0.121	0.121	30,000	0.1210	0.00%
2025-10-24	0	0.121	0.121	0.127	0.120	0.121	556,000	66,975	0.1205	0.121	0.121	0.127	0.120	0.121	556,000	0.1205	-0.82%
2025-10-23	0	0.122	0.121	0.129	-	-	0	0	-	0.122	0.121	0.129	-	-	0	-	0.00%
2025-10-22	0	0.122	0.121	0.129	-	-	0	0	-	0.122	0.121	0.129	-	-	0	-	0.00%
2025-10-21	0	0.122	0.122	0.129	0.121	0.123	93,400	11,456	0.1227	0.122	0.122	0.129	0.121	0.123	93,400	0.1227	-0.81%
2025-10-20	0	0.123	0.123	0.129	0.122	0.123	117,500	14,402	0.1226	0.123	0.123	0.129	0.122	0.123	117,500	0.1226	-1.60%
2025-10-17	0	0.125	0.122	0.125	0.125	0.125	6,000	745	0.1242	0.125	0.122	0.125	0.125	0.125	6,000	0.1242	0.00%
2025-10-16	0	0.125	0.125	0.130	0.122	0.122	20,000	2,440	0.1220	0.125	0.125	0.130	0.122	0.122	20,000	0.1220	-3.10%
2025-10-15	0	0.129	0.125	0.129	0.124	0.129	475,000	60,125	0.1266	0.129	0.125	0.129	0.124	0.129	475,000	0.1266	7.50%
2025-10-14	0	0.120	0.120	0.125	0.120	0.121	758,524	91,236	0.1203	0.120	0.120	0.125	0.120	0.121	758,524	0.1203	0.00%
2025-10-13	0	0.120	0.120	0.124	0.120	0.120	1,060,000	127,200	0.1200	0.120	0.120	0.124	0.120	0.120	1,060,000	0.1200	-1.64%
2025-10-10	0	0.122	0.120	0.122	0.123	0.124	492,927	60,856	0.1235	0.122	0.120	0.122	0.123	0.124	492,927	0.1235	-1.61%
2025-10-09	0	0.124	0.123	0.124	0.115	0.129	1,301,520	156,846	0.1205	0.124	0.123	0.124	0.115	0.129	1,301,520	0.1205	2.48%
2025-10-08	0	0.121	0.119	0.121	0.118	0.124	4,327,780	527,581	0.1219	0.121	0.119	0.121	0.118	0.124	4,327,780	0.1219	-3.20%
2025-10-06	0	0.125	0.125	0.131	0.124	0.126	242,800	30,342	0.1250	0.125	0.125	0.131	0.124	0.126	242,800	0.1250	-0.79%
2025-10-03	0	0.126	0.124	0.132	0.126	0.126	7,000	862	0.1231	0.126	0.124	0.132	0.126	0.126	7,000	0.1231	0.00%
2025-10-02	0	0.126	0.125	0.133	0.124	0.130	745,000	93,437	0.1254	0.126	0.125	0.133	0.124	0.130	745,000	0.1254	-0.79%
2025-09-30	0	0.127	0.127	0.137	0.125	0.132	1,415,000	182,900	0.1293	0.127	0.127	0.137	0.125	0.132	1,415,000	0.1293	-5.93%
2025-09-29	0	0.135	0.131	0.135	0.131	0.143	416,000	56,425	0.1356	0.135	0.131	0.135	0.131	0.143	416,000	0.1356	3.85%
2025-09-26	0	0.130	0.128	0.134	-	-	0	0	-	0.130	0.128	0.134	-	-	0	-	0.00%
2025-09-25	0	0.130	0.127	0.134	0.125	0.130	450,000	57,495	0.1278	0.130	0.127	0.134	0.125	0.130	450,000	0.1278	2.36%
2025-09-24	0	0.127	0.126	0.128	0.125	0.127	310,000	39,190	0.1264	0.127	0.126	0.128	0.125	0.127	310,000	0.1264	1.60%
2025-09-23	0	0.125	0.124	0.128	0.124	0.127	835,000	104,750	0.1254	0.125	0.124	0.128	0.124	0.127	835,000	0.1254	-0.79%
2025-09-22	0	0.126	0.124	0.127	0.124	0.128	410,000	50,980	0.1243	0.126	0.124	0.127	0.124	0.128	410,000	0.1243	-1.56%
2025-09-19	0	0.128	0.126	0.128	-	-	0	0	-	0.128	0.126	0.128	-	-	0	-	0.00%
2025-09-18	0	0.128	0.128	0.131	0.126	0.128	1,101,084	139,956	0.1271	0.128	0.128	0.131	0.126	0.128	1,101,084	0.1271	0.79%
2025-09-17	0	0.127	0.126	0.128	0.126	0.133	1,325,000	169,155	0.1277	0.127	0.126	0.128	0.126	0.133	1,325,000	0.1277	-4.51%
2025-09-16	0	0.133	0.132	0.133	0.128	0.135	2,199,000	288,554	0.1312	0.133	0.132	0.133	0.128	0.135	2,199,000	0.1312	3.91%
2025-09-15	0	0.128	0.126	0.129	0.123	0.129	3,666,132	461,353	0.1258	0.128	0.126	0.129	0.123	0.129	3,666,132	0.1258	2.40%
2025-09-12	0	0.125	0.124	0.126	0.123	0.128	1,920,123	240,805	0.1254	0.125	0.124	0.126	0.123	0.128	1,920,123	0.1254	-2.34%
2025-09-11	0	0.128	0.125	0.128	0.122	0.130	3,901,000	490,240	0.1257	0.128	0.125	0.128	0.122	0.130	3,901,000	0.1257	3.23%
2025-09-10	0	0.124	0.124	0.126	0.114	0.135	15,798,300	1,928,934	0.1221	0.124	0.124	0.126	0.114	0.135	15,798,300	0.1221	-13.29%
2025-09-09	0	0.143	0.143	0.144	0.143	0.164	2,160,000	321,810	0.1490	0.143	0.143	0.144	0.143	0.164	2,160,000	0.1490	2.14%
2025-09-08	0	0.140	0.140	0.149	0.140	0.150	982,500	139,757	0.1422	0.140	0.140	0.149	0.140	0.150	982,500	0.1422	-6.67%
2025-09-05	0	0.150	0.143	0.151	0.143	0.153	760,000	113,360	0.1492	0.150	0.143	0.151	0.143	0.153	760,000	0.1492	-1.96%
2025-09-04	0	0.153	0.145	0.153	0.152	0.153	220,000	33,640	0.1529	0.153	0.145	0.153	0.152	0.153	220,000	0.1529	-0.65%
2025-09-03	0	0.154	0.154	0.160	0.153	0.154	18,012	2,735	0.1518	0.154	0.154	0.160	0.153	0.154	18,012	0.1518	-2.53%
2025-09-02	0	0.158	0.152	0.158	0.145	0.164	2,551,400	412,872	0.1618	0.158	0.152	0.158	0.145	0.164	2,551,400	0.1618	9.72%
2025-09-01	0	0.144	0.144	0.151	0.143	0.153	273,400	40,287	0.1474	0.144	0.144	0.151	0.143	0.153	273,400	0.1474	-7.10%
2025-08-29	0	0.155	0.146	0.155	0.145	0.156	390,000	60,075	0.1540	0.155	0.146	0.155	0.145	0.156	390,000	0.1540	1.31%
2025-08-28	0	0.153	0.145	0.153	0.143	0.153	515,660	75,789	0.1470	0.153	0.145	0.153	0.143	0.153	515,660	0.1470	7.75%
2025-08-27	0	0.142	0.142	0.146	0.141	0.146	1,108,500	157,541	0.1421	0.142	0.142	0.146	0.141	0.146	1,108,500	0.1421	-3.40%
2025-08-26	0	0.147	0.144	0.147	0.143	0.148	172,000	24,721	0.1437	0.147	0.144	0.147	0.143	0.148	172,000	0.1437	-1.34%
2025-08-25	0	0.149	0.149	0.150	0.146	0.154	2,350,000	348,159	0.1482	0.149	0.149	0.150	0.146	0.154	2,350,000	0.1482	0.68%
2025-08-22	0	0.148	0.148	0.150	0.148	0.157	1,147,600	171,327	0.1493	0.148	0.148	0.150	0.148	0.157	1,147,600	0.1493	1.37%
2025-08-21	0	0.146	0.146	0.153	0.146	0.175	5,568,800	862,684	0.1549	0.146	0.146	0.153	0.146	0.175	5,568,800	0.1549	2.82%
2025-08-20	0	0.142	0.137	0.142	0.130	0.142	883,200	121,360	0.1374	0.142	0.137	0.142	0.130	0.142	883,200	0.1374	9.23%
2025-08-19	0	0.130	0.130	0.143	0.130	0.137	957,500	126,047	0.1316	0.130	0.130	0.143	0.130	0.137	957,500	0.1316	-7.80%
2025-08-18	0	0.141	0.137	0.145	0.139	0.141	117,000	16,371	0.1399	0.141	0.137	0.145	0.139	0.141	117,000	0.1399	7.63%
2025-08-15	0	0.131	0.131	0.138	0.131	0.133	205,000	27,045	0.1319	0.131	0.131	0.138	0.131	0.133	205,000	0.1319	-2.24%
2025-08-14	0	0.134	0.131	0.142	0.134	0.134	142,000	19,300	0.1359	0.134	0.131	0.142	0.134	0.134	142,000	0.1359	-1.47%
2025-08-13	0	0.136	0.132	0.140	0.130	0.136	555,000	73,711	0.1328	0.136	0.132	0.140	0.130	0.136	555,000	0.1328	3.03%
2025-08-12	0	0.132	0.132	0.135	0.130	0.135	640,000	84,500	0.1320	0.132	0.132	0.135	0.130	0.135	640,000	0.1320	-0.75%
2025-08-11	0	0.133	0.133	0.135	0.131	0.133	555,000	73,195	0.1319	0.133	0.133	0.135	0.131	0.133	555,000	0.1319	-2.21%
2025-08-08	0	0.136	0.132	0.136	0.130	0.140	622,000	84,276	0.1355	0.136	0.132	0.136	0.130	0.140	622,000	0.1355	1.49%
2025-08-07	0	0.134	0.134	0.140	0.130	0.142	775,000	103,475	0.1335	0.134	0.134	0.140	0.130	0.142	775,000	0.1335	0.00%
2025-08-06	0	0.134	0.134	0.142	0.132	0.145	1,080,000	147,575	0.1366	0.134	0.134	0.142	0.132	0.145	1,080,000	0.1366	-6.94%
2025-08-05	0	0.144	0.138	0.144	0.132	0.150	3,290,000	457,745	0.1391	0.144	0.138	0.144	0.132	0.150	3,290,000	0.1391	0.93%
2025-08-04	0	0.154	0.154	0.158	0.132	0.183	14,523,300	2,351,520	0.1619	0.143	0.143	0.146	0.122	0.170	15,677,020	0.1500	-6.67%
2025-08-01	0	0.165	0.163	0.165	0.161	0.197	5,135,960	877,661	0.1709	0.153	0.151	0.153	0.149	0.183	5,543,957	0.1583	-6.25%
2025-07-31	0	0.176	0.165	0.176	0.147	0.193	24,269,440	4,435,551	0.1828	0.163	0.153	0.163	0.136	0.179	26,197,386	0.1693	22.22%
2025-07-30	0	0.144	0.140	0.144	0.140	0.147	255,000	36,095	0.1415	0.133	0.130	0.133	0.130	0.136	275,257	0.1311	0.70%
2025-07-29	0	0.143	0.142	0.148	0.141	0.148	50,000	7,270	0.1454	0.132	0.132	0.137	0.131	0.137	53,972	0.1347	-2.72%
2025-07-28	0	0.147	0.147	0.161	0.146	0.146	170,000	24,820	0.1460	0.136	0.136	0.149	0.135	0.135	183,505	0.1353	-3.92%
2025-07-25	0	0.153	0.153	0.170	0.153	0.153	82,000	12,526	0.1528	0.142	0.142	0.157	0.142	0.142	88,514	0.1415	0.00%
2025-07-24	0	0.153	0.140	0.162	-	-	0	0	-	0.142	0.130	0.150	-	-	0	-	0.00%
2025-07-23	0	0.153	0.153	0.163	0.151	0.153	320,000	48,675	0.1521	0.142	0.142	0.151	0.140	0.142	345,421	0.1409	2.00%
2025-07-22	0	0.150	0.150	0.160	0.149	0.164	297,000	46,916	0.1580	0.139	0.139	0.148	0.138	0.152	320,593	0.1463	1.35%
2025-07-21	0	0.148	0.139	0.148	0.132	0.148	40,000	5,625	0.1406	0.137	0.129	0.137	0.122	0.137	43,178	0.1303	3.50%
2025-07-18	0	0.143	0.143	0.145	0.142	0.147	240,000	34,615	0.1442	0.132	0.132	0.134	0.132	0.136	259,065	0.1336	8.33%
2025-07-17	0	0.132	0.135	0.148	0.130	0.164	1,381,000	196,235	0.1421	0.122	0.125	0.137	0.120	0.152	1,490,706	0.1316	-12.00%
2025-07-16	0	0.150	0.150	0.155	0.130	0.179	3,518,400	547,240	0.1555	0.139	0.139	0.144	0.120	0.166	3,797,899	0.1441	20.00%
2025-07-15	0	0.125	0.125	0.130	0.120	0.126	225,400	27,796	0.1233	0.116	0.116	0.120	0.111	0.117	243,306	0.1142	0.00%
2025-07-14	0	0.125	0.125	0.132	0.124	0.125	129,600	16,047	0.1238	0.116	0.116	0.122	0.115	0.116	139,895	0.1147	1.63%
2025-07-11	0	0.123	0.123	0.130	0.120	0.130	706,000	87,470	0.1239	0.114	0.114	0.120	0.111	0.120	762,084	0.1148	2.50%
2025-07-10	0	0.120	0.120	0.130	0.120	0.120	12,000	1,423	0.1186	0.111	0.111	0.120	0.111	0.111	12,953	0.1099	-0.83%
2025-07-09	0	0.121	0.120	0.121	0.121	0.121	125,000	15,125	0.1210	0.112	0.111	0.112	0.112	0.112	134,930	0.1121	0.00%
2025-07-08	0	0.121	0.121	0.132	0.121	0.121	70,000	8,470	0.1210	0.112	0.112	0.122	0.112	0.112	75,561	0.1121	-5.47%
2025-07-07	0	0.128	0.120	0.132	-	-	0	0	-	0.119	0.111	0.122	-	-	0	-	0.00%
2025-07-04	0	0.128	0.122	0.130	0.127	0.128	85,000	10,875	0.1279	0.119	0.113	0.120	0.118	0.119	91,752	0.1185	5.79%
2025-07-03	0	0.121	0.118	0.121	0.122	0.122	32,400	3,922	0.1210	0.112	0.109	0.112	0.113	0.113	34,974	0.1121	-0.82%
2025-07-02	0	0.122	0.122	0.128	0.120	0.126	67,100	8,146	0.1214	0.113	0.113	0.119	0.111	0.117	72,430	0.1125	3.39%
2025-06-30	0	0.118	0.115	0.122	0.118	0.118	46,000	5,420	0.1178	0.109	0.107	0.113	0.109	0.109	49,654	0.1092	2.61%
2025-06-27	0	0.115	0.115	0.118	0.114	0.115	480,600	54,865	0.1142	0.107	0.107	0.109	0.106	0.107	518,779	0.1058	-1.71%
2025-06-26	0	0.117	0.114	0.118	0.109	0.165	6,348,000	792,447	0.1248	0.108	0.106	0.109	0.101	0.153	6,852,280	0.1156	-11.36%
2025-06-25	0	0.132	0.110	0.132	0.108	0.132	1,646,000	190,768	0.1159	0.122	0.102	0.122	0.100	0.122	1,776,757	0.1074	25.71%
2025-06-24	0	0.105	0.104	0.120	0.105	0.105	22,200	2,309	0.1040	0.097	0.096	0.111	0.097	0.097	23,964	0.0964	-1.87%
2025-06-23	0	0.107	0.104	0.120	-	-	0	0	-	0.099	0.096	0.111	-	-	0	-	0.00%
2025-06-20	0	0.107	0.107	0.120	0.107	0.107	131,200	14,024	0.1069	0.099	0.099	0.111	0.099	0.099	141,622	0.0990	2.88%
2025-06-19	0	0.104	0.104	0.120	0.104	0.104	17,000	1,748	0.1028	0.096	0.096	0.111	0.096	0.096	18,350	0.0953	-2.80%
2025-06-18	0	0.107	0.103	0.120	-	-	0	0	-	0.099	0.095	0.111	-	-	0	-	0.00%
2025-06-17	0	0.107	0.107	0.110	0.107	0.107	30,000	3,210	0.1070	0.099	0.099	0.102	0.099	0.099	32,383	0.0991	0.00%
2025-06-16	0	0.107	0.106	0.107	0.107	0.108	184,200	19,772	0.1073	0.099	0.098	0.099	0.099	0.100	198,833	0.0994	-0.93%
2025-06-13	0	0.108	0.108	0.109	0.108	0.109	201,600	21,860	0.1084	0.100	0.100	0.101	0.100	0.101	217,615	0.1005	-0.92%
2025-06-12	0	0.109	0.108	0.124	0.109	0.129	971,000	118,308	0.1218	0.101	0.100	0.115	0.101	0.120	1,048,136	0.1129	-0.91%
2025-06-11	0	0.110	0.108	0.110	0.111	0.111	300,000	33,300	0.1110	0.102	0.100	0.102	0.103	0.103	323,832	0.1028	0.00%
2025-06-10	0	0.110	0.107	0.111	0.107	0.110	50,000	5,405	0.1081	0.102	0.099	0.103	0.099	0.102	53,972	0.1001	-0.90%
2025-06-09	0	0.111	0.108	0.113	0.106	0.113	820,000	89,955	0.1097	0.103	0.100	0.105	0.098	0.105	885,140	0.1016	-0.89%
2025-06-06	0	0.112	0.112	0.129	0.112	0.113	416,000	46,675	0.1122	0.104	0.104	0.120	0.104	0.105	449,047	0.1039	0.00%
2025-06-05	0	0.112	0.111	0.129	0.108	0.112	93,000	10,270	0.1104	0.104	0.103	0.120	0.100	0.104	100,388	0.1023	-7.89%
2025-06-04	0	0.126	0.118	0.126	0.126	0.130	635,000	81,180	0.1278	0.113	0.105	0.113	0.113	0.116	710,246	0.1143	9.57%
2025-06-03	0	0.115	0.110	0.126	0.115	0.120	1,056,000	124,170	0.1176	0.103	0.098	0.113	0.103	0.107	1,181,134	0.1051	0.00%
2025-06-02	0	0.115	0.102	0.115	0.115	0.116	337,000	38,749	0.1150	0.103	0.091	0.103	0.103	0.104	376,934	0.1028	0.00%
2025-05-30	0	0.115	0.108	0.115	0.115	0.115	10,000	1,150	0.1150	0.103	0.097	0.103	0.103	0.103	11,185	0.1028	15.00%
2025-05-29	0	0.100	0.100	0.112	-	-	0	0	-	0.089	0.089	0.100	-	-	0	-	1.01%
2025-05-28	0	0.099	0.095	0.120	0.099	0.099	15,000	1,485	0.0990	0.089	0.085	0.107	0.089	0.089	16,777	0.0885	0.00%
2025-05-27	0	0.099	0.095	0.121	0.099	0.099	75,000	7,425	0.0990	0.089	0.085	0.108	0.089	0.089	83,887	0.0885	0.00%
2025-05-26	0	0.099	0.098	0.121	0.099	0.099	67,400	6,653	0.0987	0.089	0.088	0.108	0.089	0.089	75,387	0.0883	-3.88%
2025-05-23	0	0.103	0.102	0.109	0.102	0.108	821,000	85,826	0.1045	0.092	0.091	0.097	0.091	0.097	918,287	0.0935	-6.36%
2025-05-22	0	0.110	0.098	0.110	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	0.00%
2025-05-21	0	0.110	0.098	0.110	0.111	0.111	5,000	555	0.1110	0.098	0.088	0.098	0.099	0.099	5,592	0.0992	0.00%
2025-05-20	0	0.110	0.107	0.112	0.110	0.110	9,500	1,000	0.1053	0.098	0.096	0.100	0.098	0.098	10,626	0.0941	-1.79%
2025-05-19	0	0.112	0.110	0.118	0.112	0.112	20,000	2,240	0.1120	0.100	0.098	0.105	0.100	0.100	22,370	0.1001	-5.88%
2025-05-16	0	0.119	0.098	0.119	0.118	0.120	90,000	10,770	0.1197	0.106	0.088	0.106	0.105	0.107	100,665	0.1070	6.25%
2025-05-15	0	0.112	0.107	0.120	0.110	0.121	236,000	27,905	0.1182	0.100	0.096	0.107	0.098	0.108	263,966	0.1057	13.13%
2025-05-14	0	0.099	0.096	0.103	0.099	0.099	7,500	732	0.0976	0.089	0.086	0.092	0.089	0.089	8,389	0.0873	-4.81%
2025-05-13	0	0.104	0.095	0.105	0.104	0.104	30,000	3,120	0.1040	0.093	0.085	0.094	0.093	0.093	33,555	0.0930	1.96%
2025-05-12	0	0.102	0.098	0.102	0.102	0.102	55,000	5,610	0.1020	0.091	0.088	0.091	0.091	0.091	61,517	0.0912	0.99%
2025-05-09	0	0.101	0.095	0.106	0.101	0.101	20,000	2,020	0.1010	0.090	0.085	0.095	0.090	0.090	22,370	0.0903	-4.72%
2025-05-08	0	0.106	0.095	0.106	0.107	0.107	80,000	8,560	0.1070	0.095	0.085	0.095	0.096	0.096	89,480	0.0957	6.00%
2025-05-07	0	0.100	0.095	0.105	0.098	0.106	243,000	24,616	0.1013	0.089	0.085	0.094	0.088	0.095	271,795	0.0906	-3.85%
2025-05-06	0	0.104	0.095	0.114	0.104	0.107	92,000	9,558	0.1039	0.093	0.085	0.102	0.093	0.096	102,902	0.0929	8.33%
2025-05-02	0	0.096	0.095	0.112	0.096	0.096	15,000	1,440	0.0960	0.086	0.085	0.100	0.086	0.086	16,777	0.0858	-14.29%
2025-04-30	0	0.112	0.097	0.113	0.115	0.115	10,000	1,150	0.1150	0.100	0.087	0.101	0.103	0.103	11,185	0.1028	-4.27%
2025-04-29	0	0.117	0.098	0.117	0.117	0.120	170,000	20,040	0.1179	0.105	0.088	0.105	0.105	0.107	190,145	0.1054	17.00%
2025-04-28	0	0.100	0.089	0.123	0.095	0.100	90,000	8,655	0.0962	0.089	0.080	0.110	0.085	0.089	100,665	0.0860	8.70%
2025-04-25	0	0.092	0.089	0.092	0.087	0.092	90,000	8,250	0.0917	0.082	0.080	0.082	0.078	0.082	100,665	0.0820	2.22%
2025-04-24	0	0.090	0.090	0.093	0.087	0.087	110,000	9,570	0.0870	0.080	0.080	0.083	0.078	0.078	123,035	0.0778	1.12%
2025-04-23	0	0.089	0.086	0.096	0.089	0.089	120,000	10,680	0.0890	0.080	0.077	0.086	0.080	0.080	134,220	0.0796	0.00%
2025-04-22	0	0.089	0.087	0.089	0.089	0.089	80,000	7,120	0.0890	0.080	0.078	0.080	0.080	0.080	89,480	0.0796	0.00%
2025-04-17	0	0.089	0.088	0.097	0.087	0.097	136,000	12,962	0.0953	0.080	0.079	0.087	0.078	0.087	152,116	0.0852	-3.26%
2025-04-16	0	0.092	0.089	0.099	0.089	0.092	95,000	8,710	0.0917	0.082	0.080	0.089	0.080	0.082	106,257	0.0820	2.22%
2025-04-15	0	0.090	0.085	0.090	-	-	0	0	-	0.080	0.076	0.080	-	-	0	-	0.00%
2025-04-14	0	0.090	0.085	0.099	-	-	0	0	-	0.080	0.076	0.089	-	-	0	-	0.00%
2025-04-11	0	0.090	0.085	0.099	-	-	250	20	0.0800	0.080	0.076	0.089	-	-	280	0.0715	0.00%
2025-04-10	0	0.090	0.085	0.099	-	-	0	0	-	0.080	0.076	0.089	-	-	0	-	0.00%
2025-04-09	0	0.090	0.090	0.099	0.087	0.091	115,000	10,420	0.0906	0.080	0.080	0.089	0.078	0.081	128,627	0.0810	-5.26%
2025-04-08	0	0.095	0.086	0.099	0.095	0.095	110,000	10,450	0.0950	0.085	0.077	0.089	0.085	0.085	123,035	0.0849	6.74%
2025-04-07	0	0.089	0.089	0.099	0.086	0.093	175,000	15,715	0.0898	0.080	0.080	0.089	0.077	0.083	195,737	0.0803	-4.30%
2025-04-03	0	0.093	0.093	0.100	0.093	0.095	233,000	21,844	0.0938	0.083	0.083	0.089	0.083	0.085	260,610	0.0838	-2.11%
2025-04-02	0	0.095	0.095	0.100	0.095	0.095	8,600	799	0.0929	0.085	0.085	0.089	0.085	0.085	9,619	0.0831	0.00%
2025-04-01	0	0.095	0.095	0.100	0.093	0.093	30,000	2,790	0.0930	0.085	0.085	0.089	0.083	0.083	33,555	0.0831	2.15%
2025-03-31	0	0.093	0.093	0.099	0.093	0.093	260,000	24,180	0.0930	0.083	0.083	0.089	0.083	0.083	290,809	0.0831	0.00%
2025-03-28	0	0.093	0.093	0.099	0.092	0.092	35,000	3,220	0.0920	0.083	0.083	0.089	0.082	0.082	39,147	0.0823	2.20%
2025-03-27	0	0.091	0.091	0.099	0.089	0.091	25,000	2,235	0.0894	0.081	0.081	0.089	0.080	0.081	27,962	0.0799	-1.09%
2025-03-26	0	0.092	0.091	0.099	0.089	0.092	995,000	89,700	0.0902	0.082	0.081	0.089	0.080	0.082	1,112,905	0.0806	-1.08%
2025-03-25	0	0.093	0.093	0.095	0.093	0.147	5,047,000	598,242	0.1185	0.083	0.083	0.085	0.083	0.131	5,645,059	0.1060	-3.12%
2025-03-24	0	0.096	0.093	0.109	-	-	0	0	-	0.086	0.083	0.097	-	-	0	-	0.00%
2025-03-21	0	0.096	0.093	0.104	0.096	0.096	41,000	3,926	0.0958	0.086	0.083	0.093	0.086	0.086	45,858	0.0856	1.05%
2025-03-20	0	0.095	0.095	0.105	0.095	0.096	275,000	26,265	0.0955	0.085	0.085	0.094	0.085	0.086	307,587	0.0854	-14.41%
2025-03-19	0	0.111	0.089	0.110	0.091	0.111	240,000	24,080	0.1003	0.099	0.080	0.098	0.081	0.099	268,439	0.0897	13.27%
2025-03-18	0	0.098	0.093	0.109	0.096	0.112	173,000	18,125	0.1048	0.088	0.083	0.097	0.086	0.100	193,500	0.0937	-2.00%
2025-03-17	0	0.100	0.100	0.106	0.100	0.109	60,000	6,255	0.1043	0.089	0.089	0.095	0.089	0.097	67,110	0.0932	7.53%
2025-03-14	0	0.093	0.093	0.105	0.092	0.107	465,000	45,690	0.0983	0.083	0.083	0.094	0.082	0.096	520,102	0.0878	-2.11%
2025-03-13	0	0.095	0.095	0.097	0.095	0.095	136,000	12,915	0.0950	0.085	0.085	0.087	0.085	0.085	152,116	0.0849	-12.84%
2025-03-12	0	0.109	0.093	0.110	0.092	0.109	145,000	14,480	0.0999	0.097	0.083	0.098	0.082	0.097	162,182	0.0893	-2.68%
2025-03-11	0	0.112	0.083	0.115	0.105	0.114	135,000	14,795	0.1096	0.100	0.074	0.103	0.094	0.102	150,997	0.0980	6.67%
2025-03-10	0	0.105	0.094	0.113	0.105	0.105	55,000	5,775	0.1050	0.094	0.084	0.101	0.094	0.094	61,517	0.0939	12.90%
2025-03-07	0	0.093	0.083	0.105	-	-	0	0	-	0.083	0.074	0.094	-	-	0	-	2.20%
2025-03-06	0	0.091	0.091	0.105	-	-	1,000	78	0.0780	0.081	0.081	0.094	-	-	1,118	0.0697	1.11%
2025-03-05	0	0.090	0.090	0.105	0.090	0.095	161,600	14,791	0.0915	0.080	0.080	0.094	0.080	0.085	180,749	0.0818	-5.26%
2025-03-04	0	0.095	0.086	0.098	-	-	0	0	-	0.085	0.077	0.088	-	-	0	-	0.00%
2025-03-03	0	0.095	0.086	0.095	0.095	0.096	800,000	76,300	0.0954	0.085	0.077	0.085	0.085	0.086	894,798	0.0853	1.06%
2025-02-28	0	0.094	0.094	0.102	0.088	0.094	435,000	40,185	0.0924	0.084	0.084	0.091	0.079	0.084	486,547	0.0826	2.17%
2025-02-27	0	0.092	0.092	0.095	0.075	0.092	365,000	33,325	0.0913	0.082	0.082	0.085	0.067	0.082	408,252	0.0816	22.67%
2025-02-26	0	0.075	0.073	0.086	0.075	0.075	6,000	440	0.0733	0.067	0.065	0.077	0.067	0.067	6,711	0.0656	-6.25%
2025-02-25	0	0.080	0.080	0.087	0.075	0.078	55,000	4,275	0.0777	0.072	0.072	0.078	0.067	0.070	61,517	0.0695	0.00%
2025-02-24	0	0.080	0.074	0.080	0.080	0.080	5,000	400	0.0800	0.072	0.066	0.072	0.072	0.072	5,592	0.0715	-6.98%
2025-02-21	0	0.086	0.073	0.091	0.086	0.092	99,792	8,928	0.0895	0.077	0.065	0.081	0.077	0.082	111,617	0.0800	-3.37%
2025-02-20	0	0.089	0.089	0.096	0.089	0.089	16,272	1,443	0.0887	0.080	0.080	0.086	0.080	0.080	18,200	0.0793	-3.26%
2025-02-19	0	0.092	0.089	0.096	0.092	0.092	67,000	6,140	0.0916	0.082	0.080	0.086	0.082	0.082	74,939	0.0819	3.37%
2025-02-18	0	0.089	0.089	0.096	0.089	0.089	14,000	1,222	0.0873	0.080	0.080	0.086	0.080	0.080	15,659	0.0780	0.00%
2025-02-17	0	0.089	0.089	0.095	0.089	0.089	6,400	552	0.0863	0.080	0.080	0.085	0.080	0.080	7,158	0.0771	0.00%
2025-02-14	0	0.089	0.089	0.095	0.089	0.089	6,100	537	0.0880	0.080	0.080	0.085	0.080	0.080	6,823	0.0787	0.00%
2025-02-13	0	0.089	0.089	0.095	0.083	0.089	44,000	3,876	0.0881	0.080	0.080	0.085	0.074	0.080	49,214	0.0788	11.25%
2025-02-12	0	0.080	0.076	0.089	-	-	0	0	-	0.072	0.068	0.080	-	-	0	-	0.00%
2025-02-11	0	0.080	0.076	0.089	0.080	0.080	50,000	4,000	0.0800	0.072	0.068	0.080	0.072	0.072	55,925	0.0715	3.90%
2025-02-10	0	0.077	0.076	0.080	-	-	0	0	-	0.069	0.068	0.072	-	-	0	-	0.00%
2025-02-07	0	0.077	0.077	0.080	-	-	1,600	115	0.0719	0.069	0.069	0.072	-	-	1,790	0.0643	1.32%
2025-02-06	0	0.076	0.076	0.084	0.076	0.077	100,000	7,680	0.0768	0.068	0.068	0.075	0.068	0.069	111,850	0.0687	-10.59%
2025-02-05	0	0.085	0.077	0.096	-	-	0	0	-	0.076	0.069	0.086	-	-	0	-	0.00%
2025-02-04	0	0.085	0.077	0.090	0.085	0.085	70,000	5,950	0.0850	0.076	0.069	0.080	0.076	0.076	78,295	0.0760	0.00%
2025-02-03	0	0.085	0.077	0.091	-	-	0	0	-	0.076	0.069	0.081	-	-	0	-	0.00%
2025-01-28	0	0.085	0.077	0.091	-	-	0	0	-	0.076	0.069	0.081	-	-	0	-	0.00%
2025-01-27	0	0.085	0.077	0.091	-	-	0	0	-	0.076	0.069	0.081	-	-	0	-	0.00%
2025-01-24	0	0.085	0.077	0.091	-	-	0	0	-	0.076	0.069	0.081	-	-	0	-	0.00%
2025-01-23	0	0.085	0.077	0.091	-	-	0	0	-	0.076	0.069	0.081	-	-	0	-	0.00%
2025-01-22	0	0.085	0.077	0.091	0.085	0.085	85,000	7,225	0.0850	0.076	0.069	0.081	0.076	0.076	95,072	0.0760	6.25%
2025-01-21	0	0.080	0.080	0.096	0.073	0.076	28,000	2,083	0.0744	0.072	0.072	0.086	0.065	0.068	31,318	0.0665	-8.05%
2025-01-20	0	0.087	0.082	0.087	0.087	0.087	45,000	3,915	0.0870	0.078	0.073	0.078	0.078	0.078	50,332	0.0778	-3.33%
2025-01-17	0	0.090	0.090	0.099	0.071	0.085	70,000	5,810	0.0830	0.080	0.080	0.089	0.063	0.076	78,295	0.0742	15.38%
2025-01-16	0	0.078	0.078	0.085	-	-	0	0	-	0.070	0.070	0.076	-	-	0	-	0.00%
2025-01-15	0	0.078	0.077	0.085	-	-	0	0	-	0.070	0.069	0.076	-	-	0	-	0.00%
2025-01-14	0	0.078	0.078	0.085	0.078	0.078	70,000	5,460	0.0780	0.070	0.070	0.076	0.070	0.070	78,295	0.0697	0.00%
2025-01-13	0	0.078	0.073	0.088	-	-	0	0	-	0.070	0.065	0.079	-	-	0	-	0.00%
2025-01-10	0	0.078	0.078	0.088	0.075	0.077	155,000	11,685	0.0754	0.070	0.070	0.079	0.067	0.069	173,367	0.0674	4.00%
2025-01-09	0	0.075	0.071	0.080	-	-	0	0	-	0.067	0.063	0.072	-	-	0	-	0.00%
2025-01-08	0	0.075	0.071	0.092	-	-	0	0	-	0.067	0.063	0.082	-	-	0	-	0.00%
2025-01-07	0	0.075	0.075	0.093	-	-	3,301,000	262,860	0.0796	0.067	0.067	0.083	-	-	3,692,162	0.0712	2.74%
2025-01-06	0	0.073	0.063	0.093	0.073	0.073	7,000	487	0.0696	0.065	0.056	0.083	0.065	0.065	7,829	0.0622	0.00%
2025-01-03	0	0.073	0.060	0.093	-	-	2,000	120	0.0600	0.065	0.054	0.083	-	-	2,237	0.0536	0.00%
2025-01-02	0	0.073	0.063	0.093	-	-	0	0	-	0.065	0.056	0.083	-	-	0	-	0.00%
2024-12-31	0	0.073	0.073	0.095	0.073	0.073	10,000	730	0.0730	0.065	0.065	0.085	0.065	0.065	11,185	0.0653	0.00%
2024-12-30	0	0.073	0.070	0.073	-	-	0	0	-	0.065	0.063	0.065	-	-	0	-	0.00%
2024-12-27	0	0.073	0.070	0.090	-	-	0	0	-	0.065	0.063	0.080	-	-	0	-	0.00%
2024-12-24	0	0.073	0.071	0.077	0.072	0.073	23,400	1,677	0.0717	0.065	0.063	0.069	0.064	0.065	26,173	0.0641	-5.19%
2024-12-23	0	0.077	0.075	0.085	0.070	0.077	1,100,000	79,155	0.0720	0.069	0.067	0.076	0.063	0.069	1,230,348	0.0643	-3.75%
2024-12-20	0	0.080	0.076	0.085	0.075	0.081	644,600	50,967	0.0791	0.072	0.068	0.076	0.067	0.072	720,984	0.0707	-5.88%
2024-12-19	0	0.085	0.081	0.085	-	-	0	0	-	0.076	0.072	0.076	-	-	0	-	0.00%
2024-12-18	0	0.085	0.082	0.095	0.083	0.086	422,000	35,858	0.0850	0.076	0.073	0.085	0.074	0.077	472,006	0.0760	0.00%
2024-12-17	0	0.085	0.085	0.092	0.084	0.087	550,800	46,787	0.0849	0.076	0.076	0.082	0.075	0.078	616,069	0.0759	-5.56%
2024-12-16	0	0.090	0.088	0.090	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	0.00%
2024-12-13	0	0.090	0.088	0.090	0.089	0.090	100,000	8,950	0.0895	0.080	0.079	0.080	0.080	0.080	111,850	0.0800	-1.10%
2024-12-12	0	0.091	0.088	0.105	-	-	1,400	112	0.0800	0.081	0.079	0.094	-	-	1,566	0.0715	0.00%
2024-12-11	0	0.091	0.091	0.105	0.090	0.091	14,000	1,225	0.0875	0.081	0.081	0.094	0.080	0.081	15,659	0.0782	-13.33%
2024-12-10	0	0.105	0.091	0.105	0.105	0.105	67,000	6,985	0.1043	0.094	0.081	0.094	0.094	0.094	74,939	0.0932	14.13%
2024-12-09	0	0.092	0.085	0.099	0.083	0.092	87,800	7,940	0.0904	0.082	0.076	0.089	0.074	0.082	98,204	0.0809	2.22%
2024-12-06	0	0.090	0.083	0.092	0.082	0.090	175,800	15,218	0.0866	0.080	0.074	0.082	0.073	0.080	196,632	0.0774	3.45%
2024-12-05	0	0.087	0.082	0.093	-	-	0	0	-	0.078	0.073	0.083	-	-	0	-	0.00%
2024-12-04	0	0.087	0.087	0.093	0.087	0.089	230,600	20,258	0.0878	0.078	0.078	0.083	0.078	0.080	257,926	0.0785	-2.25%
2024-12-03	0	0.089	0.089	0.090	0.087	0.098	240,000	21,665	0.0903	0.080	0.080	0.080	0.078	0.088	268,439	0.0807	-11.00%
2024-12-02	0	0.100	0.087	0.100	-	-	3,000	252	0.0840	0.089	0.078	0.089	-	-	3,355	0.0751	0.00%
2024-11-29	0	0.100	0.087	0.100	-	-	0	0	-	0.089	0.078	0.089	-	-	0	-	0.00%
2024-11-28	0	0.100	0.089	0.100	0.100	0.100	95,000	9,500	0.1000	0.089	0.080	0.089	0.089	0.089	106,257	0.0894	-4.76%
2024-11-27	0	0.105	0.100	0.105	0.105	0.105	20,000	2,100	0.1050	0.094	0.089	0.094	0.094	0.094	22,370	0.0939	5.00%
2024-11-26	0	0.100	0.100	0.105	0.100	0.105	200,000	20,650	0.1033	0.089	0.089	0.094	0.089	0.094	223,700	0.0923	-2.91%
2024-11-25	0	0.103	0.087	0.103	0.102	0.105	170,000	17,470	0.1028	0.092	0.078	0.092	0.091	0.094	190,145	0.0919	0.00%
2024-11-22	0	0.103	0.102	0.113	0.102	0.110	450,000	47,715	0.1060	0.092	0.091	0.101	0.091	0.098	503,324	0.0948	-14.17%
2024-11-21	0	0.120	0.107	0.129	-	-	0	0	-	0.107	0.096	0.115	-	-	0	-	0.00%
2024-11-20	0	0.120	0.106	0.129	-	-	0	0	-	0.107	0.095	0.115	-	-	0	-	0.00%
2024-11-19	0	0.120	0.109	0.129	0.107	0.120	112,000	13,295	0.1187	0.107	0.097	0.115	0.096	0.107	125,272	0.1061	-4.00%
2024-11-18	0	0.125	0.105	0.125	-	-	0	0	-	0.112	0.094	0.112	-	-	0	-	0.00%
2024-11-15	0	0.125	0.105	0.134	-	-	1,800	174	0.0967	0.112	0.094	0.120	-	-	2,013	0.0864	0.00%
2024-11-14	0	0.125	0.110	0.125	0.125	0.125	20,000	2,500	0.1250	0.112	0.098	0.112	0.112	0.112	22,370	0.1118	4.17%
2024-11-13	0	0.120	0.105	0.120	-	-	0	0	-	0.107	0.094	0.107	-	-	0	-	0.00%
2024-11-12	0	0.120	0.112	0.120	0.120	0.121	125,000	14,780	0.1182	0.107	0.100	0.107	0.107	0.108	139,812	0.1057	8.11%
2024-11-11	0	0.111	0.105	0.112	-	-	0	0	-	0.099	0.094	0.100	-	-	0	-	0.00%
2024-11-08	0	0.111	0.111	0.112	0.111	0.111	25,000	2,775	0.1110	0.099	0.099	0.100	0.099	0.099	27,962	0.0992	0.00%
2024-11-07	0	0.111	0.111	0.124	0.105	0.129	350,000	40,330	0.1152	0.099	0.099	0.111	0.094	0.115	391,474	0.1030	4.72%
2024-11-06	0	0.106	0.105	0.136	-	-	0	0	-	0.095	0.094	0.122	-	-	0	-	0.00%
2024-11-05	0	0.106	0.106	0.130	0.103	0.131	54,000	6,690	0.1239	0.095	0.095	0.116	0.092	0.117	60,399	0.1108	-17.83%
2024-11-04	0	0.129	0.102	0.129	-	-	10,000	1,300	0.1300	0.115	0.091	0.115	-	-	11,185	0.1162	-1.53%
2024-11-01	0	0.131	0.131	0.140	0.131	0.131	15,000	1,965	0.1310	0.117	0.117	0.125	0.117	0.117	16,777	0.1171	0.00%
2024-10-31	0	0.131	0.131	0.140	-	-	0	0	-	0.117	0.117	0.125	-	-	0	-	0.77%
2024-10-30	0	0.130	0.130	0.140	0.130	0.130	5,000	650	0.1300	0.116	0.116	0.125	0.116	0.116	5,592	0.1162	0.00%
2024-10-29	0	0.130	0.130	0.139	0.130	0.130	55,000	7,150	0.1300	0.116	0.116	0.124	0.116	0.116	61,517	0.1162	0.00%
2024-10-28	0	0.130	0.129	0.133	0.129	0.130	70,000	9,050	0.1293	0.116	0.115	0.119	0.115	0.116	78,295	0.1156	0.00%
2024-10-25	0	0.130	0.111	0.140	-	-	2,000	236	0.1180	0.116	0.099	0.125	-	-	2,237	0.1055	0.00%
2024-10-24	0	0.130	0.117	0.130	0.132	0.135	555,000	72,475	0.1306	0.116	0.105	0.116	0.118	0.121	620,766	0.1168	15.04%
2024-10-23	0	0.113	0.112	0.128	0.113	0.113	8,600	935	0.1087	0.101	0.100	0.114	0.101	0.101	9,619	0.0972	2.73%
2024-10-22	0	0.110	0.110	0.128	0.110	0.110	31,600	3,469	0.1098	0.098	0.098	0.114	0.098	0.098	35,345	0.0981	0.00%
2024-10-21	0	0.110	0.106	0.128	0.110	0.110	23,000	2,494	0.1084	0.098	0.095	0.114	0.098	0.098	25,725	0.0969	4.76%
2024-10-18	0	0.105	0.105	0.131	0.105	0.106	55,000	5,780	0.1051	0.094	0.094	0.117	0.094	0.095	61,517	0.0940	-2.78%
2024-10-17	0	0.108	0.105	0.125	0.108	0.108	8,000	840	0.1050	0.097	0.094	0.112	0.097	0.097	8,948	0.0939	1.89%
2024-10-16	0	0.106	0.105	0.135	0.105	0.105	47,000	4,902	0.1043	0.095	0.094	0.121	0.094	0.094	52,569	0.0932	-10.17%
2024-10-15	0	0.118	0.115	0.127	0.118	0.145	639,000	83,097	0.1300	0.105	0.103	0.114	0.105	0.130	714,720	0.1163	15.69%
2024-10-14	0	0.102	0.102	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
2024-10-10	0	0.102	0.102	0.129	0.096	0.110	170,000	17,280	0.1016	0.091	0.091	0.115	0.086	0.098	190,145	0.0909	-15.00%
2024-10-09	0	0.120	0.119	0.120	-	-	0	0	-	0.107	0.106	0.107	-	-	0	-	0.00%
2024-10-08	0	0.120	0.120	0.135	0.120	0.122	125,000	15,450	0.1236	0.107	0.107	0.121	0.107	0.109	139,812	0.1105	-13.04%
2024-10-07	0	0.138	0.121	0.148	0.115	0.138	422,000	50,399	0.1194	0.123	0.108	0.132	0.103	0.123	472,006	0.1068	20.00%
2024-10-04	0	0.115	0.106	0.116	0.102	0.116	104,000	11,269	0.1084	0.103	0.095	0.104	0.091	0.104	116,324	0.0969	-0.86%
2024-10-03	0	0.116	0.116	0.119	0.090	0.123	1,296,000	145,895	0.1126	0.104	0.104	0.106	0.080	0.110	1,449,573	0.1006	10.48%
2024-10-02	0	0.105	0.094	0.105	0.081	0.120	864,000	87,687	0.1015	0.094	0.084	0.094	0.072	0.107	966,382	0.0907	31.25%
2024-09-30	0	0.080	0.080	0.092	0.069	0.075	48,000	3,345	0.0697	0.072	0.072	0.082	0.062	0.067	53,688	0.0623	-5.88%
2024-09-27	0	0.085	0.080	0.096	-	-	0	0	-	0.076	0.072	0.086	-	-	0	-	0.00%
2024-09-26	0	0.085	0.085	0.096	0.085	0.085	30,000	2,550	0.0850	0.076	0.076	0.086	0.076	0.076	33,555	0.0760	0.00%
2024-09-25	0	0.085	0.085	0.096	-	-	1,000	80	0.0800	0.076	0.076	0.086	-	-	1,118	0.0715	1.19%
2024-09-24	0	0.084	0.084	0.089	0.081	0.083	25,000	2,035	0.0814	0.075	0.075	0.080	0.072	0.074	27,962	0.0728	5.00%
2024-09-23	0	0.080	0.080	0.088	0.080	0.080	12,900	1,004	0.0778	0.072	0.072	0.079	0.072	0.072	14,429	0.0696	0.00%
2024-09-20	0	0.080	0.080	0.087	0.080	0.080	26,000	2,075	0.0798	0.072	0.072	0.078	0.072	0.072	29,081	0.0714	11.11%
2024-09-19	0	0.072	0.072	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2024-09-17	0	0.072	0.072	-	0.072	0.072	23,000	1,568	0.0682	0.064	0.064	-	0.064	0.064	25,725	0.0610	0.00%
2024-09-16	0	0.072	0.072	0.080	-	-	0	0	-	0.064	0.064	0.072	-	-	0	-	0.00%
2024-09-13	0	0.072	0.072	0.079	0.072	0.072	10,000	720	0.0720	0.064	0.064	0.071	0.064	0.064	11,185	0.0644	0.00%
2024-09-12	0	0.072	0.072	0.085	-	-	0	0	-	0.064	0.064	0.076	-	-	0	-	0.00%
2024-09-11	0	0.072	0.072	0.082	-	-	0	0	-	0.064	0.064	0.073	-	-	0	-	0.00%
2024-09-10	0	0.072	0.072	0.079	-	-	0	0	-	0.064	0.064	0.071	-	-	0	-	0.00%
2024-09-09	0	0.072	0.072	0.078	-	-	0	0	-	0.064	0.064	0.070	-	-	0	-	0.00%
2024-09-05	0	0.072	0.072	0.082	-	-	0	0	-	0.064	0.064	0.073	-	-	0	-	0.00%
2024-09-04	0	0.072	0.072	0.088	0.067	0.081	47,000	3,269	0.0696	0.064	0.064	0.079	0.060	0.072	52,569	0.0622	-2.70%
2024-09-03	0	0.074	0.055	0.081	-	-	0	0	-	0.066	0.049	0.072	-	-	0	-	0.00%
2024-09-02	0	0.074	0.063	0.081	-	-	0	0	-	0.066	0.056	0.072	-	-	0	-	0.00%
2024-08-30	0	0.074	0.050	0.080	-	-	0	0	-	0.066	0.045	0.072	-	-	0	-	0.00%
2024-08-29	0	0.074	0.074	0.080	0.074	0.075	200,040	14,947	0.0747	0.066	0.066	0.072	0.066	0.067	223,744	0.0668	-1.33%
2024-08-28	0	0.075	0.050	0.080	-	-	0	0	-	0.067	0.045	0.072	-	-	0	-	0.00%
2024-08-27	0	0.075	0.055	0.081	-	-	0	0	-	0.067	0.049	0.072	-	-	0	-	0.00%
2024-08-26	0	0.075	0.066	0.081	-	-	0	0	-	0.067	0.059	0.072	-	-	0	-	0.00%
2024-08-23	0	0.075	0.075	0.079	0.075	0.083	290,000	22,315	0.0769	0.067	0.067	0.071	0.067	0.074	324,364	0.0688	-11.76%
2024-08-22	0	0.085	0.083	0.093	-	-	0	0	-	0.076	0.074	0.083	-	-	0	-	0.00%
2024-08-21	0	0.085	0.083	0.087	-	-	0	0	-	0.076	0.074	0.078	-	-	0	-	0.00%
2024-08-20	0	0.085	0.083	0.093	0.085	0.093	115,000	9,940	0.0864	0.076	0.074	0.083	0.076	0.083	128,627	0.0773	-1.16%
2024-08-19	0	0.086	0.086	0.093	0.086	0.086	5,000	430	0.0860	0.077	0.077	0.083	0.077	0.077	5,592	0.0769	-1.15%
2024-08-16	0	0.087	0.086	0.093	0.087	0.087	200,000	17,400	0.0870	0.078	0.077	0.083	0.078	0.078	223,700	0.0778	1.16%
2024-08-15	0	0.086	0.086	0.093	-	-	2,000	160	0.0800	0.077	0.077	0.083	-	-	2,237	0.0715	0.00%
2024-08-14	0	0.086	0.086	0.093	0.086	0.086	6,040	514	0.0851	0.077	0.077	0.083	0.077	0.077	6,756	0.0761	-2.27%
2024-08-13	0	0.088	0.088	0.092	0.087	0.088	100,000	8,750	0.0875	0.079	0.079	0.082	0.078	0.079	111,850	0.0782	-5.38%
2024-08-12	0	0.093	0.087	0.110	-	-	0	0	-	0.083	0.078	0.098	-	-	0	-	0.00%
2024-08-09	0	0.093	0.093	0.108	0.092	0.092	80,000	7,319	0.0915	0.083	0.083	0.097	0.082	0.082	89,480	0.0818	-2.11%
2024-08-08	0	0.095	0.087	0.105	-	-	0	0	-	0.085	0.078	0.094	-	-	0	-	0.00%
2024-08-07	0	0.095	0.087	0.108	-	-	0	0	-	0.085	0.078	0.097	-	-	0	-	0.00%
2024-08-06	0	0.095	0.095	0.108	0.095	0.095	105,000	9,975	0.0950	0.085	0.085	0.097	0.085	0.085	117,442	0.0849	10.47%
2024-08-05	0	0.086	0.083	0.096	-	-	0	0	-	0.077	0.074	0.086	-	-	0	-	0.00%
2024-08-02	0	0.086	0.083	0.096	-	-	0	0	-	0.077	0.074	0.086	-	-	0	-	0.00%
2024-08-01	0	0.086	0.083	0.096	-	-	0	0	-	0.077	0.074	0.086	-	-	0	-	0.00%
2024-07-31	0	0.086	0.086	0.096	0.086	0.088	136,000	11,816	0.0869	0.077	0.077	0.086	0.077	0.079	152,116	0.0777	-1.15%
2024-07-30	0	0.087	0.086	0.105	0.087	0.088	51,000	4,435	0.0870	0.078	0.077	0.094	0.078	0.079	57,043	0.0777	0.00%
2024-07-29	0	0.087	0.087	0.110	0.087	0.087	10,800	903	0.0836	0.078	0.078	0.098	0.078	0.078	12,080	0.0748	-10.31%
2024-07-26	0	0.097	0.087	0.110	-	-	0	0	-	0.087	0.078	0.098	-	-	0	-	0.00%
2024-07-25	0	0.097	0.087	0.109	-	-	0	0	-	0.087	0.078	0.097	-	-	0	-	0.00%
2024-07-24	0	0.097	0.087	0.104	-	-	0	0	-	0.087	0.078	0.093	-	-	0	-	0.00%
2024-07-23	0	0.097	0.095	0.105	-	-	0	0	-	0.087	0.085	0.094	-	-	0	-	0.00%
2024-07-22	0	0.097	0.097	0.105	-	-	1,000	91	0.0910	0.087	0.087	0.094	-	-	1,118	0.0814	1.04%
2024-07-19	0	0.096	0.096	0.101	-	-	0	0	-	0.086	0.086	0.090	-	-	0	-	2.13%
2024-07-18	0	0.094	0.094	0.110	-	-	0	0	-	0.084	0.084	0.098	-	-	0	-	0.00%
2024-07-17	0	0.094	0.094	0.114	0.091	0.091	6,000	541	0.0902	0.084	0.084	0.102	0.081	0.081	6,711	0.0806	-6.93%
2024-07-16	0	0.101	0.087	0.116	-	-	0	0	-	0.090	0.078	0.104	-	-	0	-	0.00%
2024-07-15	0	0.101	0.087	0.116	0.100	0.101	61,000	6,105	0.1001	0.090	0.078	0.104	0.089	0.090	68,228	0.0895	1.00%
2024-07-12	0	0.100	0.087	0.112	-	-	1,000	81	0.0810	0.089	0.078	0.100	-	-	1,118	0.0724	0.00%
2024-07-11	0	0.100	0.087	0.100	-	-	0	0	-	0.089	0.078	0.089	-	-	0	-	0.00%
2024-07-10	0	0.100	0.090	0.116	-	-	0	0	-	0.089	0.080	0.104	-	-	0	-	0.00%
2024-07-09	0	0.100	0.100	0.110	0.089	0.100	40,000	3,890	0.0973	0.089	0.089	0.098	0.080	0.089	44,740	0.0869	1.01%
2024-07-08	0	0.099	0.088	0.099	-	-	0	0	-	0.089	0.079	0.089	-	-	0	-	0.00%
2024-07-05	0	0.099	0.088	0.110	-	-	0	0	-	0.089	0.079	0.098	-	-	0	-	0.00%
2024-07-04	0	0.099	0.095	-	0.083	0.099	115,000	10,865	0.0945	0.089	0.085	-	0.074	0.089	128,627	0.0845	4.21%
2024-07-03	0	0.095	0.083	0.099	-	-	0	0	-	0.085	0.074	0.089	-	-	0	-	0.00%
2024-07-02	0	0.095	0.095	0.099	0.086	0.086	11,000	918	0.0835	0.085	0.085	0.089	0.077	0.077	12,303	0.0746	-1.04%
2024-06-28	0	0.096	0.086	-	-	-	0	0	-	0.086	0.077	-	-	-	0	-	0.00%
2024-06-27	0	0.096	0.095	0.116	0.096	0.096	7,000	652	0.0931	0.086	0.085	0.104	0.086	0.086	7,829	0.0833	-4.00%
2024-06-26	0	0.100	0.086	-	-	-	2,200	198	0.0900	0.089	0.077	-	-	-	2,461	0.0805	0.00%
2024-06-25	0	0.100	0.086	0.110	-	-	0	0	-	0.089	0.077	0.098	-	-	0	-	0.00%
2024-06-24	0	0.100	0.095	0.110	-	-	0	0	-	0.089	0.085	0.098	-	-	0	-	0.00%
2024-06-21	0	0.100	0.096	0.110	0.100	0.100	200,000	20,000	0.1000	0.089	0.086	0.098	0.089	0.089	223,700	0.0894	3.09%
2024-06-20	0	0.097	0.086	0.135	0.097	0.097	6,000	562	0.0937	0.087	0.077	0.121	0.087	0.087	6,711	0.0837	-3.00%
2024-06-19	0	0.100	0.095	0.114	-	-	0	0	-	0.089	0.085	0.102	-	-	0	-	0.00%
2024-06-18	0	0.100	0.095	0.135	-	-	0	0	-	0.089	0.085	0.121	-	-	0	-	0.00%
2024-06-17	0	0.100	0.095	0.111	0.100	0.100	10,000	1,000	0.1000	0.089	0.085	0.099	0.089	0.089	11,185	0.0894	0.00%
2024-06-14	0	0.100	0.095	0.120	0.100	0.100	20,000	2,000	0.1000	0.089	0.085	0.107	0.089	0.089	22,370	0.0894	0.00%
2024-06-13	0	0.100	0.099	0.100	0.100	0.100	162,600	16,223	0.0998	0.089	0.089	0.089	0.089	0.089	181,868	0.0892	0.00%
2024-06-12	0	0.100	0.095	0.107	-	-	0	0	-	0.089	0.085	0.096	-	-	0	-	0.00%
2024-06-11	0	0.100	0.095	0.109	-	-	0	0	-	0.089	0.085	0.097	-	-	0	-	0.00%
2024-06-07	0	0.100	0.095	0.105	0.100	0.100	20,000	2,000	0.1000	0.089	0.085	0.094	0.089	0.089	22,370	0.0894	8.70%
2024-06-06	0	0.092	0.081	0.101	-	-	0	0	-	0.082	0.072	0.090	-	-	0	-	0.00%
2024-06-05	0	0.092	0.081	0.098	-	-	200	16	0.0800	0.082	0.072	0.088	-	-	224	0.0715	0.00%
2024-06-04	0	0.092	0.082	0.100	0.092	0.094	455,000	42,470	0.0933	0.082	0.073	0.089	0.082	0.084	508,917	0.0835	6.98%
2024-06-03	0	0.086	0.080	0.086	-	-	1,000	76	0.0760	0.077	0.072	0.077	-	-	1,118	0.0679	0.00%
2024-05-31	0	0.086	0.084	0.094	-	-	0	0	-	0.077	0.075	0.084	-	-	0	-	0.00%
2024-05-30	0	0.086	0.080	0.090	-	-	0	0	-	0.077	0.072	0.080	-	-	0	-	0.00%
2024-05-29	0	0.086	0.080	0.086	0.086	0.086	135,000	11,610	0.0860	0.077	0.072	0.077	0.077	0.077	150,997	0.0769	0.00%
2024-05-28	0	0.086	0.086	0.093	0.086	0.090	269,800	24,189	0.0897	0.077	0.077	0.083	0.077	0.080	301,771	0.0802	-1.15%
2024-05-27	0	0.087	0.087	0.094	0.087	0.087	50,000	4,350	0.0870	0.078	0.078	0.084	0.078	0.078	55,925	0.0778	0.00%
2024-05-24	0	0.087	0.087	0.097	0.086	0.087	167,500	14,545	0.0868	0.078	0.078	0.087	0.077	0.078	187,348	0.0776	0.00%
2024-05-23	0	0.087	0.087	0.099	0.086	0.099	10,200	940	0.0922	0.078	0.078	0.089	0.077	0.089	11,409	0.0824	-12.12%
2024-05-22	0	0.099	0.086	0.099	-	-	0	0	-	0.089	0.077	0.089	-	-	0	-	0.00%
2024-05-21	0	0.099	0.086	0.099	-	-	0	0	-	0.089	0.077	0.089	-	-	0	-	0.00%
2024-05-20	0	0.099	0.087	0.099	0.100	0.100	10,000	1,000	0.1000	0.089	0.078	0.089	0.089	0.089	11,185	0.0894	-1.00%
2024-05-17	0	0.100	0.089	0.100	0.098	0.116	1,518,008	153,558	0.1012	0.089	0.080	0.089	0.088	0.104	1,697,889	0.0904	20.48%
2024-05-16	0	0.083	0.082	0.090	-	-	2,400	187	0.0779	0.074	0.073	0.080	-	-	2,684	0.0697	2.47%
2024-05-14	0	0.081	0.080	0.100	-	-	3,400	234	0.0688	0.072	0.072	0.089	-	-	3,803	0.0615	0.00%
2024-05-13	0	0.081	0.081	0.100	0.080	0.080	15,400	1,240	0.0805	0.072	0.072	0.089	0.072	0.072	17,225	0.0720	-2.41%
2024-05-10	0	0.083	0.083	0.095	-	-	0	0	-	0.074	0.074	0.085	-	-	0	-	0.00%
2024-05-09	0	0.083	0.083	0.100	0.083	0.083	20,000	1,660	0.0830	0.074	0.074	0.089	0.074	0.074	22,370	0.0742	-1.19%
2024-05-08	0	0.084	0.082	0.098	0.084	0.084	7,000	590	0.0843	0.075	0.073	0.088	0.075	0.075	7,829	0.0754	-13.40%
2024-05-07	0	0.097	0.090	0.098	0.090	0.090	150,000	13,500	0.0900	0.087	0.080	0.088	0.080	0.080	167,775	0.0805	-1.02%
2024-05-06	0	0.098	0.085	0.098	-	-	600	47	0.0783	0.088	0.076	0.088	-	-	671	0.0700	0.00%
2024-05-03	0	0.098	0.085	0.099	0.098	0.098	10,000	980	0.0980	0.088	0.076	0.089	0.088	0.088	11,185	0.0876	8.89%
2024-05-02	0	0.090	0.085	0.098	-	-	1,000	78	0.0780	0.080	0.076	0.088	-	-	1,118	0.0697	0.00%
2024-04-30	0	0.090	0.085	0.100	-	-	0	0	-	0.080	0.076	0.089	-	-	0	-	0.00%
2024-04-29	0	0.090	0.080	0.099	-	-	0	0	-	0.080	0.072	0.089	-	-	0	-	0.00%
2024-04-26	0	0.090	0.080	0.099	-	-	0	0	-	0.080	0.072	0.089	-	-	0	-	0.00%
2024-04-25	0	0.090	0.082	0.100	-	-	0	0	-	0.080	0.073	0.089	-	-	0	-	0.00%
2024-04-24	0	0.090	0.080	0.108	-	-	0	0	-	0.080	0.072	0.097	-	-	0	-	0.00%
2024-04-23	0	0.090	0.080	0.108	-	-	0	0	-	0.080	0.072	0.097	-	-	0	-	0.00%
2024-04-22	0	0.090	0.090	0.109	-	-	0	0	-	0.080	0.080	0.097	-	-	0	-	0.00%
2024-04-19	0	0.090	0.090	0.110	-	-	0	0	-	0.080	0.080	0.098	-	-	0	-	0.00%
2024-04-18	0	0.090	0.080	0.090	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	0.00%
2024-04-17	0	0.090	0.080	0.091	0.090	0.090	10,000	900	0.0900	0.080	0.072	0.081	0.080	0.080	11,185	0.0805	0.00%
2024-04-16	0	0.090	0.080	0.094	-	-	0	0	-	0.080	0.072	0.084	-	-	0	-	0.00%
2024-04-15	0	0.090	0.081	0.115	0.090	0.090	10,000	900	0.0900	0.080	0.072	0.103	0.080	0.080	11,185	0.0805	0.00%
2024-04-12	0	0.090	0.081	0.090	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	0.00%
2024-04-11	0	0.090	0.088	0.117	-	-	0	0	-	0.080	0.079	0.105	-	-	0	-	0.00%
2024-04-10	0	0.090	0.080	0.090	0.090	0.090	35,000	3,150	0.0900	0.080	0.072	0.080	0.080	0.080	39,147	0.0805	0.00%
2024-04-09	0	0.090	0.085	0.090	0.090	0.092	274,000	24,935	0.0910	0.080	0.076	0.080	0.080	0.082	306,468	0.0814	-6.25%
2024-04-08	0	0.096	0.090	0.105	-	-	0	0	-	0.086	0.080	0.094	-	-	0	-	0.00%
2024-04-05	0	0.096	0.091	0.117	-	-	0	0	-	0.086	0.081	0.105	-	-	0	-	0.00%
2024-04-03	0	0.096	0.096	0.114	-	-	0	0	-	0.086	0.086	0.102	-	-	0	-	0.00%
2024-04-02	0	0.096	0.095	0.096	-	-	10,000	950	0.0950	0.086	0.085	0.086	-	-	11,185	0.0849	-4.00%
2024-03-28	0	0.100	0.093	0.115	0.095	0.095	5,000	475	0.0950	0.089	0.083	0.103	0.085	0.085	5,592	0.0849	-13.04%
2024-03-27	0	0.115	0.093	0.115	0.099	0.115	23,000	2,380	0.1035	0.103	0.083	0.103	0.089	0.103	25,725	0.0925	11.65%
2024-03-26	0	0.103	0.091	0.104	0.103	0.103	5,000	515	0.1030	0.092	0.081	0.093	0.092	0.092	5,592	0.0921	3.00%
2024-03-25	0	0.100	0.091	0.114	-	-	0	0	-	0.089	0.081	0.102	-	-	0	-	0.00%
2024-03-22	0	0.100	0.091	0.114	-	-	0	0	-	0.089	0.081	0.102	-	-	0	-	0.00%
2024-03-21	0	0.100	0.095	0.110	-	-	0	0	-	0.089	0.085	0.098	-	-	0	-	0.00%
2024-03-20	0	0.100	0.095	0.113	0.095	0.096	56,000	5,314	0.0949	0.089	0.085	0.101	0.085	0.086	62,636	0.0848	-2.91%
2024-03-19	0	0.103	0.095	0.113	-	-	0	0	-	0.092	0.085	0.101	-	-	0	-	0.00%
2024-03-18	0	0.103	0.095	0.108	-	-	0	0	-	0.092	0.085	0.097	-	-	0	-	0.00%
2024-03-15	0	0.103	0.093	0.109	-	-	0	0	-	0.092	0.083	0.097	-	-	0	-	0.00%
2024-03-14	0	0.103	0.096	0.103	-	-	0	0	-	0.092	0.086	0.092	-	-	0	-	-1.90%
2024-03-13	0	0.105	0.096	0.105	0.105	0.105	47,400	4,948	0.1044	0.094	0.086	0.094	0.094	0.094	53,017	0.0933	7.14%
2024-03-12	0	0.098	0.098	0.110	0.098	0.105	620,000	62,005	0.1000	0.088	0.088	0.098	0.088	0.094	693,469	0.0894	-2.97%
2024-03-11	0	0.101	0.101	0.118	-	-	0	0	-	0.090	0.090	0.105	-	-	0	-	1.00%
2024-03-08	0	0.100	0.100	0.105	0.100	0.105	25,000	2,550	0.1020	0.089	0.089	0.094	0.089	0.094	27,962	0.0912	-0.99%
2024-03-07	0	0.101	0.101	0.118	-	-	0	0	-	0.090	0.090	0.105	-	-	0	-	1.00%
2024-03-06	0	0.100	0.100	0.118	0.100	0.100	16,000	1,588	0.0993	0.089	0.089	0.105	0.089	0.089	17,896	0.0887	0.00%
2024-03-05	0	0.100	0.099	0.119	0.099	0.102	25,000	2,515	0.1006	0.089	0.089	0.106	0.089	0.091	27,962	0.0899	-9.09%
2024-03-04	0	0.110	0.108	0.119	0.110	0.110	85,000	9,350	0.1100	0.098	0.097	0.106	0.098	0.098	95,072	0.0983	0.00%
2024-03-01	0	0.110	0.105	0.110	-	-	0	0	-	0.098	0.094	0.098	-	-	0	-	0.00%
2024-02-29	0	0.110	0.110	0.119	-	-	0	0	-	0.098	0.098	0.106	-	-	0	-	0.00%
2024-02-28	0	0.110	0.110	0.119	0.110	0.110	60,000	6,600	0.1100	0.098	0.098	0.106	0.098	0.098	67,110	0.0983	-7.56%
2024-02-27	0	0.119	0.110	0.119	0.110	0.119	360,000	40,455	0.1124	0.106	0.098	0.106	0.098	0.106	402,659	0.1005	0.85%
2024-02-26	0	0.118	0.114	0.120	-	-	0	0	-	0.105	0.102	0.107	-	-	0	-	0.00%
2024-02-23	0	0.118	0.110	0.126	0.118	0.125	116,485	13,768	0.1182	0.105	0.098	0.113	0.105	0.112	130,288	0.1057	-5.60%
2024-02-22	0	0.125	0.109	0.128	0.128	0.128	10,000	1,280	0.1280	0.112	0.097	0.114	0.114	0.114	11,185	0.1144	6.84%
2024-02-21	0	0.117	0.108	0.127	0.117	0.117	45,000	5,265	0.1170	0.105	0.097	0.114	0.105	0.105	50,332	0.1046	0.00%
2024-02-20	0	0.117	0.111	0.122	0.117	0.119	396,000	46,718	0.1180	0.105	0.099	0.109	0.105	0.106	442,925	0.1055	-8.59%
2024-02-19	0	0.128	0.118	0.128	0.118	0.128	116,600	13,839	0.1187	0.114	0.105	0.114	0.105	0.114	130,417	0.1061	1.59%
2024-02-16	0	0.126	0.119	0.135	-	-	0	0	-	0.113	0.106	0.121	-	-	0	-	0.00%
2024-02-15	0	0.126	0.119	0.130	0.128	0.128	5,000	640	0.1280	0.113	0.106	0.116	0.114	0.114	5,592	0.1144	1.61%
2024-02-14	0	0.124	0.119	0.124	0.125	0.125	46,000	5,739	0.1248	0.111	0.106	0.111	0.112	0.112	51,451	0.1115	-0.80%
2024-02-09	0	0.125	0.125	0.130	-	-	0	0	-	0.112	0.112	0.116	-	-	0	-	0.00%
2024-02-08	0	0.125	0.120	0.129	0.120	0.127	12,000	1,455	0.1213	0.112	0.107	0.115	0.107	0.114	13,422	0.1084	0.00%
2024-02-07	0	0.125	0.125	0.129	0.125	0.125	46,000	5,740	0.1248	0.112	0.112	0.115	0.112	0.112	51,451	0.1116	0.00%
2024-02-06	0	0.125	0.120	0.125	0.120	0.158	575,000	71,730	0.1247	0.112	0.107	0.112	0.107	0.141	643,136	0.1115	-10.07%
2024-02-05	0	0.139	0.126	0.139	0.138	0.143	230,000	31,800	0.1383	0.124	0.113	0.124	0.123	0.128	257,255	0.1236	-4.14%
2024-02-02	0	0.145	0.139	0.145	0.138	0.150	330,000	46,090	0.1397	0.130	0.124	0.130	0.123	0.134	369,104	0.1249	2.11%
2024-02-01	0	0.142	0.140	0.141	0.140	0.142	255,000	36,045	0.1414	0.127	0.125	0.126	0.125	0.127	285,217	0.1264	-4.05%
2024-01-31	0	0.148	0.133	0.148	0.150	0.158	10,000	1,540	0.1540	0.132	0.119	0.132	0.134	0.141	11,185	0.1377	0.00%
2024-01-30	0	0.148	0.141	0.148	0.148	0.162	30,000	4,510	0.1503	0.132	0.126	0.132	0.132	0.145	33,555	0.1344	-4.52%
2024-01-29	0	0.155	0.146	0.155	-	-	0	0	-	0.139	0.131	0.139	-	-	0	-	0.00%
2024-01-26	0	0.155	0.147	0.155	0.147	0.165	55,400	8,309	0.1500	0.139	0.131	0.139	0.131	0.148	61,965	0.1341	0.00%
2024-01-25	0	0.155	0.149	0.156	0.146	0.165	275,500	40,613	0.1474	0.139	0.133	0.139	0.131	0.148	308,146	0.1318	0.65%
2024-01-24	0	0.154	0.148	0.156	0.147	0.165	60,000	9,165	0.1528	0.138	0.132	0.139	0.131	0.148	67,110	0.1366	1.32%
2024-01-23	0	0.152	0.146	0.152	0.153	0.154	35,000	5,360	0.1531	0.136	0.131	0.136	0.137	0.138	39,147	0.1369	2.70%
2024-01-22	0	0.148	0.143	0.148	0.143	0.150	599,000	87,247	0.1457	0.132	0.128	0.132	0.128	0.134	669,980	0.1302	0.00%
2024-01-19	0	0.148	0.145	0.148	0.145	0.149	90,690	13,435	0.1481	0.132	0.130	0.132	0.130	0.133	101,437	0.1324	2.07%
2024-01-18	0	0.145	0.145	0.146	0.145	0.145	55,000	7,948	0.1445	0.130	0.130	0.131	0.130	0.130	61,517	0.1292	-3.33%
2024-01-17	0	0.150	0.147	0.150	0.142	0.150	346,800	51,241	0.1478	0.134	0.131	0.134	0.127	0.134	387,895	0.1321	7.14%
2024-01-16	0	0.140	0.140	0.153	0.140	0.159	2,665,900	381,633	0.1432	0.125	0.125	0.137	0.125	0.142	2,981,804	0.1280	-4.11%
2024-01-15	0	0.146	0.145	0.151	0.141	0.152	174,600	25,679	0.1471	0.131	0.130	0.135	0.126	0.136	195,290	0.1315	0.69%
2024-01-12	0	0.145	0.144	0.152	0.144	0.165	1,990,000	297,254	0.1494	0.130	0.129	0.136	0.129	0.148	2,225,811	0.1335	-19.44%
2024-01-11	0	0.180	0.153	0.192	0.165	0.193	160,400	30,016	0.1871	0.161	0.137	0.172	0.148	0.173	179,407	0.1673	-6.25%
2024-01-10	0	0.192	0.155	0.192	0.165	0.195	67,000	11,814	0.1763	0.172	0.139	0.172	0.148	0.174	74,939	0.1576	4.35%
2024-01-09	0	0.184	0.154	0.184	0.194	0.200	217,500	42,122	0.1937	0.165	0.138	0.165	0.173	0.179	243,273	0.1731	-5.15%
2024-01-08	0	0.194	-	0.194	0.191	0.194	75,000	14,355	0.1914	0.173	-	0.173	0.171	0.173	83,887	0.1711	2.11%
2024-01-05	0	0.190	0.161	0.195	0.188	0.190	95,000	17,950	0.1889	0.170	0.144	0.174	0.168	0.170	106,257	0.1689	0.00%
2024-01-04	0	0.190	0.170	0.190	0.188	0.194	115,000	21,755	0.1892	0.170	0.152	0.170	0.168	0.173	128,627	0.1691	0.00%
2024-01-03	0	0.190	0.163	0.190	-	-	0	0	-	0.170	0.146	0.170	-	-	0	-	0.00%
2024-01-02	0	0.190	0.163	0.195	0.175	0.195	110,000	20,200	0.1836	0.170	0.146	0.174	0.156	0.174	123,035	0.1642	11.76%
2023-12-29	0	0.190	0.180	0.190	0.162	0.204	70,000	12,150	0.1736	0.152	0.144	0.152	0.130	0.163	87,506	0.1388	2.70%
2023-12-28	0	0.185	0.163	0.195	0.171	0.200	90,700	16,607	0.1831	0.148	0.130	0.156	0.137	0.160	113,383	0.1465	-7.50%
2023-12-27	0	0.200	-	0.200	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-2.44%
2023-12-22	0	0.205	0.172	0.209	0.205	0.218	40,000	8,240	0.2060	0.164	0.138	0.167	0.164	0.174	50,003	0.1648	7.89%
2023-12-21	0	0.190	0.182	0.185	0.182	0.198	210,000	39,380	0.1875	0.152	0.146	0.148	0.146	0.158	262,518	0.1500	-15.56%
2023-12-20	0	0.225	-	0.225	0.225	0.228	33,000	7,375	0.2235	0.180	-	0.180	0.180	0.182	41,253	0.1788	-1.32%
2023-12-19	0	0.228	-	0.228	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-0.87%
2023-12-18	0	0.230	-	0.230	0.230	0.230	5,000	1,150	0.2300	0.184	-	0.184	0.184	0.184	6,250	0.1840	-2.13%
2023-12-15	0	0.235	0.198	0.235	0.235	0.235	8,000	1,754	0.2193	0.188	0.158	0.188	0.188	0.188	10,001	0.1754	7.80%
2023-12-14	0	0.218	0.185	0.218	0.210	0.220	77,500	16,764	0.2163	0.174	0.148	0.174	0.168	0.176	96,882	0.1730	1.87%
2023-12-13	0	0.214	0.173	0.214	0.220	0.220	25,000	5,500	0.2200	0.171	0.138	0.171	0.176	0.176	31,252	0.1760	8.08%
2023-12-12	0	0.198	-	0.198	-	-	4,100	697	0.1700	0.158	-	0.158	-	-	5,125	0.1360	-4.81%
2023-12-11	0	0.208	-	0.230	-	-	0	0	-	0.166	-	0.184	-	-	0	-	0.00%
2023-12-08	0	0.208	-	0.208	0.220	0.220	5,000	1,100	0.2200	0.166	-	0.166	0.176	0.176	6,250	0.1760	2.46%
2023-12-07	0	0.203	0.180	0.203	0.220	0.220	5,000	1,100	0.2200	0.162	0.144	0.162	0.176	0.176	6,250	0.1760	-0.98%
2023-12-06	0	0.205	0.175	0.205	-	-	0	0	-	0.164	0.140	0.164	-	-	0	-	0.00%
2023-12-05	0	0.205	0.175	0.205	0.190	0.210	32,000	6,294	0.1967	0.164	0.140	0.164	0.152	0.168	40,003	0.1573	5.13%
2023-12-04	0	0.195	0.175	0.195	0.210	0.210	9,000	1,726	0.1918	0.156	0.140	0.156	0.168	0.168	11,251	0.1534	2.63%
2023-12-01	0	0.190	0.170	0.190	0.190	0.190	9,000	1,662	0.1847	0.152	0.136	0.152	0.152	0.152	11,251	0.1477	3.83%
2023-11-30	0	0.183	0.164	0.185	0.180	0.185	430,000	78,785	0.1832	0.146	0.131	0.148	0.144	0.148	537,537	0.1466	1.67%
2023-11-29	0	0.180	0.165	0.184	0.165	0.190	249,860	44,214	0.1770	0.144	0.132	0.147	0.132	0.152	312,346	0.1416	13.92%
2023-11-28	0	0.158	0.158	0.178	0.158	0.178	33,000	5,402	0.1637	0.126	0.126	0.142	0.126	0.142	41,253	0.1309	-6.51%
2023-11-27	0	0.169	0.152	0.178	0.169	0.169	15,200	2,564	0.1687	0.135	0.122	0.142	0.135	0.135	19,001	0.1349	-0.59%
2023-11-24	0	0.170	0.148	0.170	0.177	0.178	100,000	17,750	0.1775	0.136	0.118	0.136	0.142	0.142	125,009	0.1420	-1.16%
2023-11-23	0	0.172	0.151	0.177	0.170	0.180	357,800	62,585	0.1749	0.138	0.121	0.142	0.136	0.144	447,281	0.1399	1.18%
2023-11-22	0	0.170	0.150	0.189	0.170	0.170	15,000	2,550	0.1700	0.136	0.120	0.151	0.136	0.136	18,751	0.1360	0.00%
2023-11-21	0	0.170	0.152	0.180	0.160	0.190	111,110	18,884	0.1700	0.136	0.122	0.144	0.128	0.152	138,897	0.1360	23.19%
2023-11-20	0	0.138	0.138	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	2.22%
2023-11-17	0	0.135	0.119	-	-	-	0	0	-	0.108	0.095	-	-	-	0	-	0.00%
2023-11-16	0	0.135	0.128	0.138	-	-	0	0	-	0.108	0.102	0.110	-	-	0	-	0.00%
2023-11-15	0	0.135	0.135	-	-	-	2,000	258	0.1290	0.108	0.108	-	-	-	2,500	0.1032	0.75%
2023-11-14	0	0.134	0.126	-	-	-	0	0	-	0.107	0.101	-	-	-	0	-	0.00%
2023-11-13	0	0.134	0.134	-	0.134	0.134	150,000	20,100	0.1340	0.107	0.107	-	0.107	0.107	187,513	0.1072	0.75%
2023-11-10	0	0.133	0.121	0.160	0.133	0.133	10,000	1,330	0.1330	0.106	0.097	0.128	0.106	0.106	12,501	0.1064	-13.07%
2023-11-09	0	0.153	0.132	0.171	0.153	0.153	25,000	3,825	0.1530	0.122	0.106	0.137	0.122	0.122	31,252	0.1224	-1.29%
2023-11-08	0	0.155	0.133	0.153	-	-	0	0	-	0.124	0.106	0.122	-	-	0	-	0.00%
2023-11-07	0	0.155	0.145	0.171	0.155	0.171	15,000	2,405	0.1603	0.124	0.116	0.137	0.124	0.137	18,751	0.1283	-2.52%
2023-11-06	0	0.159	0.136	0.159	-	-	0	0	-	0.127	0.109	0.127	-	-	0	-	0.00%
2023-11-03	0	0.159	0.136	0.165	-	-	0	0	-	0.127	0.109	0.132	-	-	0	-	0.00%
2023-11-02	0	0.159	-	0.171	-	-	0	0	-	0.127	-	0.137	-	-	0	-	0.00%
2023-11-01	0	0.159	-	0.171	-	-	0	0	-	0.127	-	0.137	-	-	0	-	0.00%
2023-10-31	0	0.159	0.159	0.161	0.159	0.161	125,000	19,990	0.1599	0.127	0.127	0.129	0.127	0.129	156,261	0.1279	-1.24%
2023-10-30	0	0.161	0.161	-	0.161	0.161	8,000	1,261	0.1576	0.129	0.129	-	0.129	0.129	10,001	0.1261	0.00%
2023-10-27	0	0.161	0.160	-	-	-	0	0	-	0.129	0.128	-	-	-	0	-	0.00%
2023-10-26	0	0.161	0.161	-	0.161	0.161	10,000	1,610	0.1610	0.129	0.129	-	0.129	0.129	12,501	0.1288	0.00%
2023-10-25	0	0.161	0.161	-	-	-	2,000	312	0.1560	0.129	0.129	-	-	-	2,500	0.1248	0.00%
2023-10-24	0	0.161	0.161	0.170	0.161	0.161	9,200	1,451	0.1577	0.129	0.129	0.136	0.129	0.129	11,501	0.1262	-2.42%
2023-10-20	0	0.165	0.161	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-10-19	0	0.165	0.161	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-10-18	0	0.165	0.161	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-10-17	0	0.165	0.161	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-10-16	0	0.165	0.165	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	2.48%
2023-10-13	0	0.161	0.161	-	0.161	0.161	8,000	1,273	0.1591	0.129	0.129	-	0.129	0.129	10,001	0.1273	0.00%
2023-10-12	0	0.161	0.161	-	0.161	0.161	8,000	1,273	0.1591	0.129	0.129	-	0.129	0.129	10,001	0.1273	-5.85%
2023-10-11	0	0.171	0.159	-	0.171	0.171	110,000	18,810	0.1710	0.137	0.127	-	0.137	0.137	137,509	0.1368	0.00%
2023-10-10	0	0.171	0.159	-	-	-	0	0	-	0.137	0.127	-	-	-	0	-	0.00%
2023-10-09	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-10-06	0	0.171	0.160	-	0.159	0.171	16,000	2,574	0.1609	0.137	0.128	-	0.127	0.137	20,001	0.1287	7.55%
2023-10-05	0	0.159	0.159	0.171	0.159	0.159	5,000	795	0.1590	0.127	0.127	0.137	0.127	0.127	6,250	0.1272	0.00%
2023-10-04	0	0.159	0.159	0.171	0.159	0.160	66,000	10,571	0.1602	0.127	0.127	0.137	0.127	0.128	82,506	0.1281	-7.02%
2023-10-03	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-09-29	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-09-28	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-09-27	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-09-26	0	0.171	0.160	0.175	-	-	0	0	-	0.137	0.128	0.140	-	-	0	-	0.00%
2023-09-25	0	0.171	0.160	0.171	0.171	0.171	5,000	855	0.1710	0.137	0.128	0.137	0.137	0.137	6,250	0.1368	6.88%
2023-09-22	0	0.160	0.159	0.171	-	-	0	0	-	0.128	0.127	0.137	-	-	0	-	0.00%
2023-09-21	0	0.160	0.159	0.171	-	-	0	0	-	0.128	0.127	0.137	-	-	0	-	0.00%
2023-09-20	0	0.160	0.160	0.171	0.159	0.160	555,200	88,712	0.1598	0.128	0.128	0.137	0.127	0.128	694,048	0.1278	0.63%
2023-09-19	0	0.159	0.159	0.171	-	-	0	0	-	0.127	0.127	0.137	-	-	0	-	0.00%
2023-09-18	0	0.159	0.159	0.171	0.159	0.159	14,600	2,293	0.1571	0.127	0.127	0.137	0.127	0.127	18,251	0.1256	0.00%
2023-09-15	0	0.159	0.159	0.171	-	-	0	0	-	0.127	0.127	0.137	-	-	0	-	0.63%
2023-09-14	0	0.158	0.158	0.171	-	-	0	0	-	0.126	0.126	0.137	-	-	0	-	0.00%
2023-09-13	0	0.158	0.158	0.171	-	-	0	0	-	0.126	0.126	0.137	-	-	0	-	0.00%
2023-09-12	0	0.158	0.158	0.171	0.156	0.157	110,650	17,292	0.1563	0.126	0.126	0.137	0.125	0.126	138,322	0.1250	-11.73%
2023-09-11	0	0.179	0.156	-	-	-	0	0	-	0.143	0.125	-	-	-	0	-	0.00%
2023-09-07	0	0.179	0.156	-	-	-	0	0	-	0.143	0.125	-	-	-	0	-	0.00%
2023-09-06	0	0.179	0.156	-	-	-	600	89	0.1483	0.143	0.125	-	-	-	750	0.1187	0.00%
2023-09-05	0	0.179	0.156	-	-	-	0	0	-	0.143	0.125	-	-	-	0	-	0.00%
2023-09-04	0	0.179	0.156	-	-	-	200	30	0.1500	0.143	0.125	-	-	-	250	0.1200	0.00%
2023-08-31	0	0.179	0.156	-	0.155	0.179	360,400	59,700	0.1656	0.143	0.125	-	0.124	0.143	450,531	0.1325	11.88%
2023-08-30	0	0.160	0.155	-	0.160	0.160	10,000	1,600	0.1600	0.128	0.124	-	0.128	0.128	12,501	0.1280	3.90%
2023-08-29	0	0.154	0.154	0.179	0.154	0.154	30,000	4,620	0.1540	0.123	0.123	0.143	0.123	0.123	37,503	0.1232	-1.28%
2023-08-28	0	0.156	0.154	-	-	-	0	0	-	0.125	0.123	-	-	-	0	-	0.00%
2023-08-25	0	0.156	0.156	0.170	0.155	0.155	8,600	1,315	0.1529	0.125	0.125	0.136	0.124	0.124	10,751	0.1223	-3.11%
2023-08-24	0	0.161	0.161	0.170	-	-	0	0	-	0.129	0.129	0.136	-	-	0	-	7.33%
2023-08-23	0	0.150	0.150	0.170	0.149	0.149	65,800	9,796	0.1489	0.120	0.120	0.136	0.119	0.119	82,256	0.1191	-6.83%
2023-08-22	0	0.161	0.149	0.170	-	-	0	0	-	0.129	0.119	0.136	-	-	0	-	0.00%
2023-08-21	0	0.161	0.151	-	-	-	0	0	-	0.129	0.121	-	-	-	0	-	0.00%
2023-08-18	0	0.161	0.151	-	-	-	0	0	-	0.129	0.121	-	-	-	0	-	0.00%
2023-08-17	0	0.161	0.151	-	-	-	0	0	-	0.129	0.121	-	-	-	0	-	0.00%
2023-08-16	0	0.161	0.161	-	0.151	0.161	40,000	6,240	0.1560	0.129	0.129	-	0.121	0.129	50,003	0.1248	5.23%
2023-08-15	0	0.153	0.141	0.179	0.153	0.153	70,000	10,710	0.1530	0.122	0.113	0.143	0.122	0.122	87,506	0.1224	-10.00%
2023-08-14	0	0.170	0.157	0.175	0.155	0.170	128,000	20,822	0.1627	0.136	0.126	0.140	0.124	0.136	160,011	0.1301	2.41%
2023-08-11	0	0.166	0.166	0.179	-	-	4,400	704	0.1600	0.133	0.133	0.143	-	-	5,500	0.1280	0.61%
2023-08-10	0	0.165	0.165	0.179	0.162	0.162	22,000	3,554	0.1615	0.132	0.132	0.143	0.130	0.130	27,502	0.1292	-4.07%
2023-08-09	0	0.172	0.155	0.179	0.172	0.175	195,000	33,880	0.1737	0.138	0.124	0.143	0.138	0.140	243,767	0.1390	-1.71%
2023-08-08	0	0.175	0.175	0.178	0.174	0.177	200,000	35,355	0.1768	0.140	0.140	0.142	0.139	0.142	250,017	0.1414	-0.57%
2023-08-07	0	0.176	0.174	0.179	-	-	0	0	-	0.141	0.139	0.143	-	-	0	-	0.00%
2023-08-04	0	0.176	0.170	-	-	-	0	0	-	0.141	0.136	-	-	-	0	-	0.00%
2023-08-03	0	0.176	0.176	-	0.176	0.176	31,500	5,535	0.1757	0.141	0.141	-	0.141	0.141	39,378	0.1406	0.57%
2023-08-02	0	0.175	0.175	-	0.175	0.175	97,000	16,951	0.1748	0.140	0.140	-	0.140	0.140	121,258	0.1398	2.94%
2023-08-01	0	0.170	0.170	0.175	0.170	0.170	9,000	1,510	0.1678	0.136	0.136	0.140	0.136	0.136	11,251	0.1342	-2.86%
2023-07-31	0	0.175	0.170	0.175	0.175	0.175	100,000	17,500	0.1750	0.140	0.136	0.140	0.140	0.140	125,009	0.1400	0.00%
2023-07-28	0	0.175	0.175	-	0.175	0.175	10,000	1,750	0.1750	0.140	0.140	-	0.140	0.140	12,501	0.1400	0.00%
2023-07-27	0	0.175	0.175	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2023-07-26	0	0.175	0.175	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2023-07-25	0	0.175	0.175	0.190	0.175	0.175	10,000	1,750	0.1750	0.140	0.140	0.152	0.140	0.140	12,501	0.1400	-2.78%
2023-07-24	0	0.180	0.175	-	-	-	0	0	-	0.144	0.140	-	-	-	0	-	0.00%
2023-07-21	0	0.180	0.175	-	-	-	0	0	-	0.144	0.140	-	-	-	0	-	0.00%
2023-07-20	0	0.180	0.175	-	-	-	200	33	0.1650	0.144	0.140	-	-	-	250	0.1320	0.00%
2023-07-19	0	0.180	0.180	0.190	0.179	0.179	37,500	6,690	0.1784	0.144	0.144	0.152	0.143	0.143	46,878	0.1427	0.56%
2023-07-18	0	0.179	0.176	-	-	-	0	0	-	0.143	0.141	-	-	-	0	-	0.00%
2023-07-14	0	0.179	0.173	-	-	-	0	0	-	0.143	0.138	-	-	-	0	-	0.00%
2023-07-13	0	0.179	0.173	-	-	-	0	0	-	0.143	0.138	-	-	-	0	-	0.00%
2023-07-12	0	0.179	0.179	0.190	0.178	0.191	37,000	6,826	0.1845	0.143	0.143	0.152	0.142	0.153	46,253	0.1476	-10.50%
2023-07-11	0	0.200	0.173	0.218	-	-	0	0	-	0.160	0.138	0.174	-	-	0	-	0.00%
2023-07-10	0	0.200	0.179	0.206	0.199	0.200	85,000	16,970	0.1996	0.160	0.143	0.165	0.159	0.160	106,257	0.1597	13.64%
2023-07-07	0	0.176	0.166	0.176	0.176	0.200	235,000	43,745	0.1861	0.141	0.133	0.141	0.141	0.160	293,770	0.1489	-1.68%
2023-07-06	0	0.179	0.179	-	-	-	0	0	-	0.143	0.143	-	-	-	0	-	1.13%
2023-07-05	0	0.177	0.177	-	0.177	0.177	7,000	1,229	0.1756	0.142	0.142	-	0.142	0.142	8,751	0.1404	0.00%
2023-07-04	0	0.177	0.177	-	0.176	0.176	7,000	1,224	0.1749	0.142	0.142	-	0.141	0.141	8,751	0.1399	0.57%
2023-07-03	0	0.176	0.176	-	0.176	0.176	10,200	1,794	0.1759	0.141	0.141	-	0.141	0.141	12,751	0.1407	0.00%
2023-06-30	0	0.176	0.176	0.200	0.176	0.176	98,600	17,322	0.1757	0.141	0.141	0.160	0.141	0.141	123,258	0.1405	-0.56%
2023-06-29	0	0.177	0.177	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2023-06-28	0	0.177	0.177	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.57%
2023-06-27	0	0.176	0.176	-	0.176	0.176	5,000	880	0.1760	0.141	0.141	-	0.141	0.141	6,250	0.1408	-3.83%
2023-06-26	0	0.183	0.182	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2023-06-23	0	0.183	0.183	-	0.181	0.181	5,000	905	0.1810	0.146	0.146	-	0.145	0.145	6,250	0.1448	1.67%
2023-06-21	0	0.180	0.180	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	1.69%
2023-06-20	0	0.177	0.177	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2023-06-19	0	0.177	0.175	-	-	-	0	0	-	0.142	0.140	-	-	-	0	-	0.00%
2023-06-16	0	0.177	0.175	0.180	-	-	0	0	-	0.142	0.140	0.144	-	-	0	-	0.00%
2023-06-15	0	0.177	0.177	-	0.177	0.177	14,000	2,444	0.1746	0.142	0.142	-	0.142	0.142	17,501	0.1396	0.00%
2023-06-14	0	0.177	0.177	-	0.177	0.177	130,000	23,010	0.1770	0.142	0.142	-	0.142	0.142	162,511	0.1416	0.00%
2023-06-13	0	0.177	0.177	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	1.14%
2023-06-12	0	0.175	0.175	-	0.175	0.175	30,000	5,250	0.1750	0.140	0.140	-	0.140	0.140	37,503	0.1400	-1.69%
2023-06-09	0	0.178	0.175	-	-	-	0	0	-	0.142	0.140	-	-	-	0	-	0.00%
2023-06-08	0	0.178	0.175	-	-	-	0	0	-	0.142	0.140	-	-	-	0	-	0.00%
2023-06-07	0	0.178	0.178	-	0.178	0.178	10,000	1,780	0.1780	0.142	0.142	-	0.142	0.142	12,501	0.1424	0.00%
2023-06-06	0	0.178	0.178	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	1.71%
2023-06-05	0	0.175	0.175	-	0.175	0.175	10,000	1,750	0.1750	0.140	0.140	-	0.140	0.140	12,501	0.1400	-10.26%
2023-06-02	0	0.195	0.175	-	-	-	0	0	-	0.156	0.140	-	-	-	0	-	0.00%
2023-06-01	0	0.195	0.177	-	-	-	0	0	-	0.156	0.142	-	-	-	0	-	0.00%
2023-05-31	0	0.195	0.177	-	-	-	0	0	-	0.156	0.142	-	-	-	0	-	0.00%
2023-05-30	0	0.195	0.177	0.195	0.190	0.200	155,000	30,950	0.1997	0.156	0.142	0.156	0.152	0.160	193,763	0.1597	5.41%
2023-05-29	0	0.185	0.177	0.185	0.197	0.197	98,000	19,225	0.1962	0.148	0.142	0.148	0.158	0.158	122,508	0.1569	4.52%
2023-05-25	0	0.177	0.176	-	-	-	0	0	-	0.142	0.141	-	-	-	0	-	0.00%
2023-05-24	0	0.177	0.177	-	0.177	0.177	10,000	1,770	0.1770	0.142	0.142	-	0.142	0.142	12,501	0.1416	0.00%
2023-05-23	0	0.177	0.177	-	0.177	0.177	9,000	1,549	0.1721	0.142	0.142	-	0.142	0.142	11,251	0.1377	-0.56%
2023-05-22	0	0.178	0.178	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2023-05-19	0	0.178	0.178	-	0.178	0.178	70,000	12,460	0.1780	0.142	0.142	-	0.142	0.142	87,506	0.1424	0.56%
2023-05-18	0	0.177	0.177	-	0.177	0.177	76,000	13,440	0.1768	0.142	0.142	-	0.142	0.142	95,007	0.1415	-0.56%
2023-05-17	0	0.178	0.178	-	0.178	0.178	3,862,000	696,991	0.1805	0.142	0.142	-	0.142	0.142	4,827,832	0.1444	-3.78%
2023-05-16	0	0.185	0.177	-	-	-	0	0	-	0.148	0.142	-	-	-	0	-	0.00%
2023-05-15	0	0.185	0.180	-	-	-	0	0	-	0.148	0.144	-	-	-	0	-	0.00%
2023-05-12	0	0.185	0.185	-	0.185	0.185	5,000	925	0.1850	0.148	0.148	-	0.148	0.148	6,250	0.1480	0.00%
2023-05-11	0	0.185	0.182	-	-	-	0	0	-	0.148	0.146	-	-	-	0	-	0.00%
2023-05-10	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2023-05-09	0	0.185	0.185	-	0.175	0.175	115,000	20,125	0.1750	0.148	0.148	-	0.140	0.140	143,760	0.1400	5.71%
2023-05-08	0	0.175	0.165	0.167	0.175	0.175	16,600	2,773	0.1670	0.140	0.132	0.134	0.140	0.140	20,751	0.1336	-6.91%
2023-05-05	0	0.188	0.165	-	-	-	0	0	-	0.150	0.132	-	-	-	0	-	0.00%
2023-05-04	0	0.188	0.160	-	-	-	0	0	-	0.150	0.128	-	-	-	0	-	0.00%
2023-05-03	0	0.188	0.165	-	-	-	0	0	-	0.150	0.132	-	-	-	0	-	0.00%
2023-05-02	0	0.188	0.165	-	0.188	0.188	10,000	1,880	0.1880	0.150	0.132	-	0.150	0.150	12,501	0.1504	0.00%
2023-04-28	0	0.188	0.174	0.230	0.188	0.190	100,000	18,900	0.1890	0.150	0.139	0.184	0.150	0.152	125,009	0.1512	-8.29%
2023-04-27	0	0.205	0.160	0.220	0.204	0.205	60,000	12,295	0.2049	0.164	0.128	0.176	0.163	0.164	75,005	0.1639	13.26%
2023-04-26	0	0.181	0.160	-	0.180	0.181	30,000	5,420	0.1807	0.145	0.128	-	0.144	0.145	37,503	0.1445	0.00%
2023-04-25	0	0.181	0.157	-	-	-	0	0	-	0.145	0.126	-	-	-	0	-	0.00%
2023-04-24	0	0.181	0.171	-	-	-	0	0	-	0.145	0.137	-	-	-	0	-	0.00%
2023-04-21	0	0.181	0.181	-	0.181	0.181	150,000	27,150	0.1810	0.145	0.145	-	0.145	0.145	187,513	0.1448	-3.72%
2023-04-20	0	0.188	0.181	-	0.188	0.188	25,000	4,700	0.1880	0.150	0.145	-	0.150	0.150	31,252	0.1504	4.44%
2023-04-19	0	0.180	0.180	0.197	0.180	0.180	20,000	3,574	0.1787	0.144	0.144	0.158	0.144	0.144	25,002	0.1430	-10.00%
2023-04-18	0	0.200	0.180	0.200	-	-	0	0	-	0.160	0.144	0.160	-	-	0	-	0.00%
2023-04-17	0	0.200	0.180	0.200	-	-	1,800	313	0.1739	0.160	0.144	0.160	-	-	2,250	0.1391	0.00%
2023-04-14	0	0.200	0.200	-	0.181	0.205	192,200	37,907	0.1972	0.160	0.160	-	0.145	0.164	240,267	0.1578	11.11%
2023-04-13	0	0.180	0.180	-	0.180	0.180	53,000	9,510	0.1794	0.144	0.144	-	0.144	0.144	66,255	0.1435	0.00%
2023-04-12	0	0.180	0.180	-	0.180	0.180	19,498,000	3,509,625	0.1800	0.144	0.144	-	0.144	0.144	24,374,175	0.1440	0.00%
2023-04-11	0	0.180	0.170	0.188	0.180	0.180	20,000	3,600	0.1800	0.144	0.136	0.150	0.144	0.144	25,002	0.1440	0.00%
2023-04-06	0	0.180	0.153	-	-	-	0	0	-	0.144	0.122	-	-	-	0	-	0.00%
2023-04-04	0	0.180	-	0.200	-	-	53,345,000	9,335,375	0.1750	0.144	-	0.160	-	-	66,685,832	0.1400	0.00%
2023-04-03	0	0.180	0.180	-	0.170	0.180	34,000	5,734	0.1686	0.144	0.144	-	0.136	0.144	42,503	0.1349	0.00%
2023-03-31	0	0.180	0.170	0.200	-	-	0	0	-	0.144	0.136	0.160	-	-	0	-	0.00%
2023-03-30	0	0.180	0.170	-	-	-	0	0	-	0.144	0.136	-	-	-	0	-	0.00%
2023-03-29	0	0.180	0.180	0.200	0.180	0.180	135,000	24,300	0.1800	0.144	0.144	0.160	0.144	0.144	168,762	0.1440	5.26%
2023-03-28	0	0.171	0.170	-	-	-	0	0	-	0.137	0.136	-	-	-	0	-	0.00%
2023-03-27	0	0.171	0.170	-	-	-	0	0	-	0.137	0.136	-	-	-	0	-	0.00%
2023-03-24	0	0.171	0.170	-	-	-	0	0	-	0.137	0.136	-	-	-	0	-	0.00%
2023-03-23	0	0.171	0.170	-	-	-	0	0	-	0.137	0.136	-	-	-	0	-	0.00%
2023-03-22	0	0.171	0.170	0.195	-	-	0	0	-	0.137	0.136	0.156	-	-	0	-	0.00%
2023-03-21	0	0.171	0.170	-	0.171	0.171	5,000	855	0.1710	0.137	0.136	-	0.137	0.137	6,250	0.1368	0.59%
2023-03-20	0	0.170	0.170	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2023-03-17	0	0.170	0.170	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2023-03-16	0	0.170	0.170	-	0.170	0.170	6,300	1,064	0.1689	0.136	0.136	-	0.136	0.136	7,876	0.1351	0.00%
2023-03-15	0	0.170	0.170	-	-	-	3,000	474	0.1580	0.136	0.136	-	-	-	3,750	0.1264	0.00%
2023-03-14	0	0.170	0.160	-	0.170	0.170	11,300	1,895	0.1677	0.136	0.128	-	0.136	0.136	14,126	0.1342	-0.58%
2023-03-13	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-03-10	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-03-09	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-03-08	0	0.171	0.160	-	-	-	0	0	-	0.137	0.128	-	-	-	0	-	0.00%
2023-03-07	0	0.171	0.160	-	0.151	0.171	36,000	5,557	0.1544	0.137	0.128	-	0.121	0.137	45,003	0.1235	-0.58%
2023-03-06	0	0.172	0.150	0.173	0.172	0.172	30,000	5,160	0.1720	0.138	0.120	0.138	0.138	0.138	37,503	0.1376	-0.58%
2023-03-03	0	0.173	0.173	0.200	0.171	0.175	173,500	30,187	0.1740	0.138	0.138	0.160	0.137	0.140	216,890	0.1392	-13.50%
2023-03-02	0	0.200	-	0.200	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-03-01	0	0.200	-	0.200	0.200	0.200	13,000	2,528	0.1945	0.160	-	0.160	0.160	0.160	16,251	0.1556	1.52%
2023-02-28	0	0.197	0.172	0.197	-	-	0	0	-	0.158	0.138	0.158	-	-	0	-	0.00%
2023-02-27	0	0.197	-	0.210	-	-	0	0	-	0.158	-	0.168	-	-	0	-	0.00%
2023-02-24	0	0.197	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2023-02-23	0	0.197	-	0.210	-	-	0	0	-	0.158	-	0.168	-	-	0	-	0.00%
2023-02-22	0	0.197	0.157	0.221	-	-	0	0	-	0.158	0.126	0.177	-	-	0	-	0.00%
2023-02-21	0	0.197	-	0.210	-	-	0	0	-	0.158	-	0.168	-	-	0	-	0.00%
2023-02-20	0	0.197	-	0.211	-	-	0	0	-	0.158	-	0.169	-	-	0	-	0.00%
2023-02-17	0	0.197	0.163	0.220	-	-	0	0	-	0.158	0.130	0.176	-	-	0	-	0.00%
2023-02-16	0	0.197	0.163	0.220	-	-	0	0	-	0.158	0.130	0.176	-	-	0	-	0.00%
2023-02-15	0	0.197	-	0.221	-	-	0	0	-	0.158	-	0.177	-	-	0	-	0.00%
2023-02-14	0	0.197	0.174	0.220	-	-	0	0	-	0.158	0.139	0.176	-	-	0	-	0.00%
2023-02-13	0	0.197	0.170	0.197	-	-	0	0	-	0.158	0.136	0.158	-	-	0	-	-1.50%
2023-02-10	0	0.200	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-02-09	0	0.200	0.185	0.200	0.200	0.200	5,000	1,000	0.2000	0.160	0.148	0.160	0.160	0.160	6,250	0.1600	8.11%
2023-02-08	0	0.185	0.158	-	-	-	0	0	-	0.148	0.126	-	-	-	0	-	0.00%
2023-02-07	0	0.185	-	0.200	0.185	0.185	12,000	2,198	0.1832	0.148	-	0.160	0.148	0.148	15,001	0.1465	-10.63%
2023-02-06	0	0.207	0.181	0.207	-	-	3,000	540	0.1800	0.166	0.145	0.166	-	-	3,750	0.1440	0.00%
2023-02-03	0	0.207	0.181	0.208	0.189	0.210	329,200	67,406	0.2048	0.166	0.145	0.166	0.151	0.168	411,528	0.1638	-1.43%
2023-02-02	0	0.210	0.200	0.230	0.200	0.280	100,000	22,735	0.2274	0.168	0.160	0.184	0.160	0.224	125,009	0.1819	0.00%
2023-02-01	0	0.210	0.192	0.210	0.190	0.210	50,000	9,700	0.1940	0.168	0.154	0.168	0.152	0.168	62,504	0.1552	10.53%
2023-01-31	0	0.190	0.190	-	0.190	0.190	175,000	33,250	0.1900	0.152	0.152	-	0.152	0.152	218,765	0.1520	-0.52%
2023-01-30	0	0.191	0.191	0.200	0.190	0.200	185,000	36,230	0.1958	0.153	0.153	0.160	0.152	0.160	231,266	0.1567	-11.16%
2023-01-27	0	0.215	0.191	0.215	0.190	0.216	197,000	38,614	0.1960	0.172	0.153	0.172	0.152	0.173	246,267	0.1568	-0.92%
2023-01-26	0	0.217	0.202	0.217	0.205	0.217	135,000	27,870	0.2064	0.174	0.162	0.174	0.164	0.174	168,762	0.1651	-1.36%
2023-01-20	0	0.220	0.220	0.244	0.218	0.220	57,600	12,636	0.2194	0.176	0.176	0.195	0.174	0.176	72,005	0.1755	0.00%
2023-01-19	0	0.220	0.220	0.230	0.211	0.220	112,000	24,347	0.2174	0.176	0.176	0.184	0.169	0.176	140,010	0.1739	3.29%
2023-01-18	0	0.213	0.213	0.224	0.211	0.230	745,000	163,835	0.2199	0.170	0.170	0.179	0.169	0.184	931,314	0.1759	-7.39%
2023-01-17	0	0.230	0.225	0.239	0.225	0.320	83,551,600	17,012,643	0.2036	0.184	0.180	0.191	0.180	0.256	104,446,677	0.1629	4.55%
2023-01-16	0	0.220	0.210	0.230	0.191	0.230	305,000	65,775	0.2157	0.176	0.168	0.184	0.153	0.184	381,276	0.1725	7.84%
2023-01-13	0	0.204	0.204	0.220	0.190	0.200	333,000	64,403	0.1934	0.163	0.163	0.176	0.152	0.160	416,279	0.1547	0.00%
2023-01-12	0	0.204	0.200	0.204	0.200	0.206	115,000	23,620	0.2054	0.163	0.160	0.163	0.160	0.165	143,760	0.1643	-4.23%
2023-01-11	0	0.213	0.211	0.213	0.200	0.350	49,602,214	8,844,244	0.1783	0.170	0.169	0.170	0.160	0.280	62,007,028	0.1426	18.33%
2023-01-10	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2023-01-09	0	0.180	0.180	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	0.00%
2023-01-06	0	0.180	0.180	0.190	0.175	0.190	12,000	2,165	0.1804	0.144	0.144	0.152	0.140	0.152	15,001	0.1443	2.86%
2023-01-05	0	0.175	0.160	-	-	-	0	0	-	0.140	0.128	-	-	-	0	-	0.00%
2023-01-04	0	0.175	0.160	-	0.175	0.175	15,000	2,625	0.1750	0.140	0.128	-	0.140	0.140	18,751	0.1400	-2.78%
2023-01-03	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2022-12-30	0	0.180	0.180	-	0.160	0.160	15,000	2,400	0.1600	0.144	0.144	-	0.128	0.128	18,751	0.1280	0.00%
2022-12-29	0	0.180	-	0.180	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2022-12-28	0	0.180	0.180	-	0.180	0.180	5,000	900	0.1800	0.144	0.144	-	0.144	0.144	6,250	0.1440	0.00%
2022-12-23	0	0.180	0.156	-	-	-	3,000	525	0.1750	0.144	0.125	-	-	-	3,750	0.1400	0.00%
2022-12-22	0	0.180	0.180	-	0.180	0.180	5,000	900	0.1800	0.144	0.144	-	0.144	0.144	6,250	0.1440	-9.55%
2022-12-21	0	0.199	0.182	0.200	0.199	0.200	5,835,000	1,050,685	0.1801	0.159	0.146	0.160	0.159	0.160	7,294,251	0.1440	10.56%
2022-12-20	0	0.180	0.180	0.200	0.180	0.180	16,600	2,923	0.1761	0.144	0.144	0.160	0.144	0.144	20,751	0.1409	2.86%
2022-12-19	0	0.175	0.175	0.211	0.160	0.173	20,000	3,315	0.1658	0.140	0.140	0.169	0.128	0.138	25,002	0.1326	9.38%
2022-12-16	0	0.160	-	0.173	-	-	0	0	-	0.128	-	0.138	-	-	0	-	0.00%
2022-12-15	0	0.160	-	0.173	-	-	0	0	-	0.128	-	0.138	-	-	0	-	0.00%
2022-12-14	0	0.160	-	0.173	-	-	0	0	-	0.128	-	0.138	-	-	0	-	0.00%
2022-12-13	0	0.160	0.160	0.173	-	-	0	0	-	0.128	0.128	0.138	-	-	0	-	0.00%
2022-12-12	0	0.160	0.160	0.173	-	-	0	0	-	0.128	0.128	0.138	-	-	0	-	0.00%
2022-12-09	0	0.160	0.160	0.171	-	-	0	0	-	0.128	0.128	0.137	-	-	0	-	0.00%
2022-12-08	0	0.160	0.160	0.170	0.150	0.160	190,400	29,895	0.1570	0.128	0.128	0.136	0.120	0.128	238,016	0.1256	-5.88%
2022-12-07	0	0.170	0.160	0.173	0.170	0.170	2,000,000	340,000	0.1700	0.136	0.128	0.138	0.136	0.136	2,500,172	0.1360	-1.73%
2022-12-06	0	0.173	0.150	0.173	0.173	0.173	50,000	8,650	0.1730	0.138	0.120	0.138	0.138	0.138	62,504	0.1384	0.00%
2022-12-05	0	0.173	0.165	0.174	-	-	0	0	-	0.138	0.132	0.139	-	-	0	-	0.00%
2022-12-02	0	0.173	0.150	0.173	-	-	1,000	162	0.1620	0.138	0.120	0.138	-	-	1,250	0.1296	-0.57%
2022-12-01	0	0.174	0.139	0.174	-	-	0	0	-	0.139	0.111	0.139	-	-	0	-	0.00%
2022-11-30	0	0.174	-	0.175	-	-	0	0	-	0.139	-	0.140	-	-	0	-	0.00%
2022-11-29	0	0.174	0.160	0.174	-	-	0	0	-	0.139	0.128	0.139	-	-	0	-	0.00%
2022-11-28	0	0.174	0.155	0.174	-	-	0	0	-	0.139	0.124	0.139	-	-	0	-	0.00%
2022-11-25	0	0.174	0.132	0.174	-	-	0	0	-	0.139	0.106	0.139	-	-	0	-	0.00%
2022-11-24	0	0.174	-	0.174	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-0.57%
2022-11-23	0	0.175	-	0.175	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-11-22	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-11-21	0	0.175	0.155	-	-	-	0	0	-	0.140	0.124	-	-	-	0	-	0.00%
2022-11-18	0	0.175	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2022-11-17	0	0.175	0.155	0.175	-	-	0	0	-	0.140	0.124	0.140	-	-	0	-	0.00%
2022-11-16	0	0.175	0.174	0.214	0.175	0.175	6,000	1,045	0.1742	0.140	0.139	0.171	0.140	0.140	7,501	0.1393	0.57%
2022-11-15	0	0.174	0.155	0.234	-	-	0	0	-	0.139	0.124	0.187	-	-	0	-	0.00%
2022-11-14	0	0.174	0.103	-	0.174	0.180	40,600	7,098	0.1748	0.139	0.082	-	0.139	0.144	50,753	0.1399	-6.95%
2022-11-11	0	0.187	-	0.187	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-4.10%
2022-11-10	0	0.195	-	0.195	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-0.51%
2022-11-09	0	0.196	0.142	0.196	-	-	0	0	-	0.157	0.114	0.157	-	-	0	-	-6.67%
2022-11-08	0	0.210	0.210	-	0.210	0.210	10,000	2,100	0.2100	0.168	0.168	-	0.168	0.168	12,501	0.1680	0.00%
2022-11-07	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-11-04	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-11-03	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-11-02	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-11-01	0	0.210	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2022-10-31	0	0.210	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2022-10-28	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-10-27	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-10-26	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-10-25	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-10-24	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2022-10-21	0	0.210	0.172	0.210	0.210	0.211	25,000	5,265	0.2106	0.168	0.138	0.168	0.168	0.169	31,252	0.1685	0.00%
2022-10-20	0	0.210	0.150	0.210	0.140	0.660	72,900	22,961	0.3150	0.168	0.120	0.168	0.112	0.528	91,131	0.2520	50.00%
2022-10-19	0	0.140	0.140	-	0.132	0.135	13,500	1,782	0.1320	0.112	0.112	-	0.106	0.108	16,876	0.1056	-9.68%
2022-10-18	0	0.155	0.155	-	-	-	200	29	0.1450	0.124	0.124	-	-	-	250	0.1160	0.00%
2022-10-17	0	0.155	0.155	-	0.155	0.155	113,000	17,485	0.1547	0.124	0.124	-	0.124	0.124	141,260	0.1238	0.65%
2022-10-14	0	0.154	0.154	0.170	0.150	0.150	33,800	5,063	0.1498	0.123	0.123	0.136	0.120	0.120	42,253	0.1198	-16.76%
2022-10-13	0	0.185	0.156	-	-	-	0	0	-	0.148	0.125	-	-	-	0	-	0.00%
2022-10-12	0	0.185	0.185	-	0.185	0.185	182,600	33,768	0.1849	0.148	0.148	-	0.148	0.148	228,266	0.1479	0.00%
2022-10-11	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2022-10-10	0	0.185	0.185	-	0.185	0.185	9,000	1,645	0.1828	0.148	0.148	-	0.148	0.148	11,251	0.1462	0.00%
2022-10-07	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2022-10-06	0	0.185	0.185	-	-	-	800	144	0.1800	0.148	0.148	-	-	-	1,000	0.1440	0.00%
2022-10-05	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2022-10-03	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2022-09-30	0	0.185	0.185	-	0.185	0.185	13,650	2,507	0.1837	0.148	0.148	-	0.148	0.148	17,064	0.1469	0.00%
2022-09-29	0	0.185	0.185	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2022-09-28	0	0.185	0.185	-	0.185	0.185	23,650	4,357	0.1842	0.148	0.148	-	0.148	0.148	29,565	0.1474	0.00%
2022-09-27	0	0.185	0.185	-	0.184	0.185	15,000	2,770	0.1847	0.148	0.148	-	0.147	0.148	18,751	0.1477	0.00%
2022-09-26	0	0.185	0.185	0.202	0.185	0.185	15,000	2,775	0.1850	0.148	0.148	0.162	0.148	0.148	18,751	0.1480	0.00%
2022-09-23	0	0.185	0.185	0.202	0.185	0.185	6,600	1,205	0.1826	0.148	0.148	0.162	0.148	0.148	8,251	0.1461	0.00%
2022-09-22	0	0.185	0.185	0.202	-	-	0	0	-	0.148	0.148	0.162	-	-	0	-	2.78%
2022-09-21	0	0.180	0.180	-	0.180	0.180	130,000	23,400	0.1800	0.144	0.144	-	0.144	0.144	162,511	0.1440	0.00%
2022-09-20	0	0.180	0.180	0.197	-	-	0	0	-	0.144	0.144	0.158	-	-	0	-	0.00%
2022-09-19	0	0.180	0.180	0.197	-	-	0	0	-	0.144	0.144	0.158	-	-	0	-	0.00%
2022-09-16	0	0.180	0.180	0.195	0.180	0.180	90,000	16,200	0.1800	0.144	0.144	0.156	0.144	0.144	112,508	0.1440	2.86%
2022-09-15	0	0.175	0.175	0.193	-	-	0	0	-	0.140	0.140	0.154	-	-	0	-	0.00%
2022-09-14	0	0.175	0.175	0.193	-	-	2,000	326	0.1630	0.140	0.140	0.154	-	-	2,500	0.1304	0.00%
2022-09-13	0	0.175	0.175	0.193	-	-	2,800	476	0.1700	0.140	0.140	0.154	-	-	3,500	0.1360	2.94%
2022-09-09	0	0.170	0.170	0.188	-	-	0	0	-	0.136	0.136	0.150	-	-	0	-	0.00%
2022-09-08	0	0.170	0.170	0.188	-	-	0	0	-	0.136	0.136	0.150	-	-	0	-	0.00%
2022-09-07	0	0.170	0.170	0.173	0.170	0.170	5,400	912	0.1689	0.136	0.136	0.138	0.136	0.136	6,750	0.1351	3.03%
2022-09-06	0	0.165	0.165	0.170	0.165	0.165	5,000	825	0.1650	0.132	0.132	0.136	0.132	0.132	6,250	0.1320	0.00%
2022-09-05	0	0.165	0.165	0.190	0.153	0.209	375,000	70,390	0.1877	0.132	0.132	0.152	0.122	0.167	468,782	0.1502	3.13%
2022-09-02	0	0.160	0.160	-	-	-	400	62	0.1550	0.128	0.128	-	-	-	500	0.1240	0.00%
2022-09-01	0	0.160	0.160	-	0.160	0.160	525,500	84,034	0.1599	0.128	0.128	-	0.128	0.128	656,920	0.1279	3.23%
2022-08-31	0	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2022-08-30	0	0.155	-	-	0.155	0.155	5,000	775	0.1550	0.124	-	-	0.124	0.124	6,250	0.1240	0.00%
2022-08-29	0	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2022-08-26	0	0.155	0.150	-	-	-	0	0	-	0.124	0.120	-	-	-	0	-	0.00%
2022-08-25	0	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2022-08-24	0	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2022-08-23	0	0.155	0.155	0.199	0.152	0.155	37,000	5,656	0.1529	0.124	0.124	0.159	0.122	0.124	46,253	0.1223	-13.89%
2022-08-22	0	0.180	-	0.199	-	-	0	0	-	0.144	-	0.159	-	-	0	-	0.00%
2022-08-19	0	0.180	-	0.199	-	-	0	0	-	0.144	-	0.159	-	-	0	-	0.00%
2022-08-18	0	0.180	-	0.199	-	-	0	0	-	0.144	-	0.159	-	-	0	-	0.00%
2022-08-17	0	0.180	0.180	0.199	-	-	2,000	350	0.1750	0.144	0.144	0.159	-	-	2,500	0.1400	0.00%
2022-08-16	0	0.180	0.151	0.199	0.180	0.180	20,000	3,600	0.1800	0.144	0.121	0.159	0.144	0.144	25,002	0.1440	12.50%
2022-08-15	0	0.160	0.150	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2022-08-12	0	0.160	0.160	0.199	0.160	0.160	5,000	800	0.1600	0.128	0.128	0.159	0.128	0.128	6,250	0.1280	-11.11%
2022-08-11	0	0.180	0.175	0.189	0.175	0.180	140,000	24,900	0.1779	0.144	0.140	0.151	0.140	0.144	175,012	0.1423	0.00%
2022-08-10	0	0.180	0.172	0.180	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	0.00%
2022-08-09	0	0.180	-	0.195	0.180	0.180	20,000	3,600	0.1800	0.144	-	0.156	0.144	0.144	25,002	0.1440	4.65%
2022-08-08	0	0.172	0.172	0.197	-	-	0	0	-	0.138	0.138	0.158	-	-	0	-	0.00%
2022-08-05	0	0.172	-	0.203	0.172	0.172	9,800	1,661	0.1695	0.138	-	0.162	0.138	0.138	12,251	0.1356	-8.51%
2022-08-04	0	0.188	0.171	0.209	-	-	0	0	-	0.150	0.137	0.167	-	-	0	-	0.00%
2022-08-03	0	0.188	0.180	-	0.180	0.188	28,000	4,945	0.1766	0.150	0.144	-	0.144	0.150	35,002	0.1413	0.00%
2022-08-02	0	0.188	-	0.188	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-8.29%
2022-08-01	0	0.205	0.205	0.218	-	-	0	0	-	0.164	0.164	0.174	-	-	0	-	0.00%
2022-07-29	0	0.205	-	0.219	-	-	0	0	-	0.164	-	0.175	-	-	0	-	0.00%
2022-07-28	0	0.205	0.205	0.220	-	-	2,000	370	0.1850	0.164	0.164	0.176	-	-	2,500	0.1480	0.00%
2022-07-27	0	0.205	0.205	0.221	-	-	1,000	200	0.2000	0.164	0.164	0.177	-	-	1,250	0.1600	0.00%
2022-07-26	0	0.205	0.205	0.222	0.205	0.205	8,000	1,625	0.2031	0.164	0.164	0.178	0.164	0.164	10,001	0.1625	0.00%
2022-07-25	0	0.205	0.205	0.224	0.205	0.205	18,000	3,655	0.2031	0.164	0.164	0.179	0.164	0.164	22,502	0.1624	-2.84%
2022-07-22	0	0.211	-	0.225	-	-	0	0	-	0.169	-	0.180	-	-	0	-	0.00%
2022-07-21	0	0.211	-	0.227	-	-	0	0	-	0.169	-	0.182	-	-	0	-	0.00%
2022-07-20	0	0.211	0.210	0.220	0.210	0.211	115,020	24,174	0.2102	0.169	0.168	0.176	0.168	0.169	143,785	0.1681	-4.09%
2022-07-19	0	0.220	0.220	0.233	0.210	0.220	10,000	2,150	0.2150	0.176	0.176	0.186	0.168	0.176	12,501	0.1720	4.76%
2022-07-18	0	0.210	0.210	0.233	0.210	0.210	9,600	1,973	0.2055	0.168	0.168	0.186	0.168	0.168	12,001	0.1644	-0.94%
2022-07-15	0	0.212	0.181	0.233	-	-	2,000	400	0.2000	0.170	0.145	0.186	-	-	2,500	0.1600	0.00%
2022-07-14	0	0.212	0.212	0.235	0.212	0.212	20,000	4,240	0.2120	0.170	0.170	0.188	0.170	0.170	25,002	0.1696	-6.19%
2022-07-13	0	0.226	0.210	0.235	0.226	0.228	241,000	54,740	0.2271	0.181	0.168	0.188	0.181	0.182	301,271	0.1817	-6.61%
2022-07-12	0	0.242	0.221	0.265	0.242	0.242	8,000	1,921	0.2401	0.194	0.177	0.212	0.194	0.194	10,001	0.1921	-13.57%
2022-07-11	0	0.280	0.242	0.280	-	-	0	0	-	0.224	0.194	0.224	-	-	0	-	-3.45%
2022-07-08	0	0.290	0.242	0.290	-	-	0	0	-	0.232	0.194	0.232	-	-	0	-	0.00%
2022-07-07	0	0.290	0.242	0.290	-	-	0	0	-	0.232	0.194	0.232	-	-	0	-	-1.69%
2022-07-06	0	0.295	0.240	0.290	0.240	0.300	11,571	3,058	0.2643	0.236	0.192	0.232	0.192	0.240	14,465	0.2114	15.69%
2022-07-05	0	0.255	0.232	0.355	-	-	4,000	900	0.2250	0.204	0.186	0.284	-	-	5,000	0.1800	0.00%
2022-07-04	0	0.255	0.235	-	-	-	0	0	-	0.204	0.188	-	-	-	0	-	0.00%
2022-06-30	0	0.255	0.238	0.260	0.240	0.260	11,600	2,852	0.2459	0.204	0.190	0.208	0.192	0.208	14,501	0.1967	0.00%
2022-06-29	0	0.255	0.235	0.255	-	-	0	0	-	0.204	0.188	0.204	-	-	0	-	0.00%
2022-06-28	0	0.255	-	0.275	-	-	0	0	-	0.204	-	0.220	-	-	0	-	0.00%
2022-06-27	0	0.255	0.235	-	0.231	0.255	13,500	3,217	0.2383	0.204	0.188	-	0.185	0.204	16,876	0.1906	-1.92%
2022-06-24	0	0.260	0.235	0.270	-	-	0	0	-	0.208	0.188	0.216	-	-	0	-	0.00%
2022-06-23	0	0.260	0.230	0.270	-	-	0	0	-	0.208	0.184	0.216	-	-	0	-	0.00%
2022-06-22	0	0.260	0.230	0.260	-	-	2,000	448	0.2240	0.208	0.184	0.208	-	-	2,500	0.1792	0.00%
2022-06-21	0	0.260	0.230	0.265	0.230	0.270	32,000	7,711	0.2410	0.208	0.184	0.212	0.184	0.216	40,003	0.1928	13.04%
2022-06-20	0	0.230	0.230	0.270	0.230	0.230	5,000	1,150	0.2300	0.184	0.184	0.216	0.184	0.184	6,250	0.1840	0.00%
2022-06-17	0	0.230	0.230	0.275	0.230	0.231	127,400	29,319	0.2301	0.184	0.184	0.220	0.184	0.185	159,261	0.1841	9.52%
2022-06-16	0	0.210	-	0.210	0.211	0.211	9,800	1,994	0.2035	0.168	-	0.168	0.169	0.169	12,251	0.1628	-4.55%
2022-06-15	0	0.220	0.220	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2022-06-14	0	0.220	0.220	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	2.33%
2022-06-13	0	0.215	0.215	-	0.212	0.212	11,400	2,491	0.2185	0.172	0.172	-	0.170	0.170	14,251	0.1748	-6.52%
2022-06-10	0	0.230	0.230	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.00%
2022-06-09	0	0.230	0.230	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.00%
2022-06-08	0	0.230	0.230	0.265	-	-	2,000	436	0.2180	0.184	0.184	0.212	-	-	2,500	0.1744	0.00%
2022-06-07	0	0.230	0.230	-	0.230	0.230	5,000	1,150	0.2300	0.184	0.184	-	0.184	0.184	6,250	0.1840	0.00%
2022-06-06	0	0.230	0.210	-	0.210	0.230	13,000	2,836	0.2182	0.184	0.168	-	0.168	0.184	16,251	0.1745	-2.13%
2022-06-02	0	0.235	0.235	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	2.17%
2022-06-01	0	0.230	0.230	-	-	-	1,300	286	0.2200	0.184	0.184	-	-	-	1,625	0.1760	0.00%
2022-05-31	0	0.230	0.230	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.00%
2022-05-30	0	0.230	0.230	-	0.230	0.230	40,000	9,200	0.2300	0.184	0.184	-	0.184	0.184	50,003	0.1840	0.00%
2022-05-27	0	0.230	0.230	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.00%
2022-05-26	0	0.230	0.230	-	0.230	0.230	30,000	6,900	0.2300	0.184	0.184	-	0.184	0.184	37,503	0.1840	-2.13%
2022-05-25	0	0.235	0.230	-	-	-	0	0	-	0.188	0.184	-	-	-	0	-	0.00%
2022-05-24	0	0.235	0.230	-	-	-	0	0	-	0.188	0.184	-	-	-	0	-	0.00%
2022-05-23	0	0.235	0.235	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	4.44%
2022-05-20	0	0.225	0.225	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2022-05-19	0	0.225	0.225	-	0.210	0.225	10,000	2,175	0.2175	0.180	0.180	-	0.168	0.180	12,501	0.1740	-4.26%
2022-05-18	0	0.235	0.235	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.00%
2022-05-17	0	0.235	0.235	-	0.235	0.235	15,000	3,525	0.2350	0.188	0.188	-	0.188	0.188	18,751	0.1880	0.00%
2022-05-16	0	0.235	0.230	-	-	-	0	0	-	0.188	0.184	-	-	-	0	-	0.00%
2022-05-13	0	0.235	0.235	-	0.235	0.235	40,000	9,400	0.2350	0.188	0.188	-	0.188	0.188	50,003	0.1880	0.00%
2022-05-12	0	0.235	0.235	0.255	-	-	0	0	-	0.188	0.188	0.204	-	-	0	-	0.00%
2022-05-11	0	0.235	0.235	0.255	0.235	0.235	79,000	18,517	0.2344	0.188	0.188	0.204	0.188	0.188	98,757	0.1875	0.00%
2022-05-10	0	0.235	0.235	0.242	0.235	0.235	8,000	1,865	0.2331	0.188	0.188	0.194	0.188	0.188	10,001	0.1865	0.00%
2022-05-06	0	0.235	0.235	0.255	0.235	0.235	202,000	47,446	0.2349	0.188	0.188	0.204	0.188	0.188	252,517	0.1879	0.00%
2022-05-05	0	0.235	0.235	0.250	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2022-05-04	0	0.235	0.235	0.255	0.235	0.235	100,000	23,500	0.2350	0.188	0.188	0.204	0.188	0.188	125,009	0.1880	0.00%
2022-05-03	0	0.235	0.235	0.255	0.235	0.255	2,173,200	510,970	0.2351	0.188	0.188	0.204	0.188	0.204	2,716,687	0.1881	0.00%
2022-04-29	0	0.235	0.235	0.255	0.235	0.235	25,000	5,875	0.2350	0.188	0.188	0.204	0.188	0.188	31,252	0.1880	0.00%
2022-04-28	0	0.235	0.235	0.255	-	-	0	0	-	0.188	0.188	0.204	-	-	0	-	2.17%
2022-04-27	0	0.230	0.230	0.255	-	-	0	0	-	0.184	0.184	0.204	-	-	0	-	0.00%
2022-04-26	0	0.230	-	0.255	-	-	0	0	-	0.184	-	0.204	-	-	0	-	0.00%
2022-04-25	0	0.230	0.230	0.255	-	-	0	0	-	0.184	0.184	0.204	-	-	0	-	0.00%
2022-04-22	0	0.230	0.230	0.255	0.230	0.230	10,200	2,345	0.2299	0.184	0.184	0.204	0.184	0.184	12,751	0.1839	0.00%
2022-04-21	0	0.230	0.230	0.250	-	-	0	0	-	0.184	0.184	0.200	-	-	0	-	1.77%
2022-04-20	0	0.226	0.226	0.255	-	-	0	0	-	0.181	0.181	0.204	-	-	0	-	0.00%
2022-04-19	0	0.226	0.220	-	0.220	0.226	40,000	8,830	0.2208	0.181	0.176	-	0.176	0.181	50,003	0.1766	2.26%
2022-04-14	0	0.221	0.225	0.235	0.210	0.215	24,000	5,111	0.2130	0.177	0.180	0.188	0.168	0.172	30,002	0.1704	-9.80%
2022-04-13	0	0.245	0.235	0.255	0.243	0.245	150,000	36,650	0.2443	0.196	0.188	0.204	0.194	0.196	187,513	0.1955	-9.26%
2022-04-12	0	0.270	0.235	0.270	-	-	0	0	-	0.216	0.188	0.216	-	-	0	-	0.00%
2022-04-11	0	0.270	-	0.270	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2022-04-08	0	0.270	0.235	0.300	-	-	0	0	-	0.216	0.188	0.240	-	-	0	-	0.00%
2022-04-07	0	0.270	0.265	0.270	-	-	0	0	-	0.216	0.212	0.216	-	-	0	-	0.00%
2022-04-06	0	0.270	0.270	0.275	0.270	0.270	65,000	17,550	0.2700	0.216	0.216	0.220	0.216	0.216	81,256	0.2160	1.89%
2022-04-04	0	0.265	0.265	0.275	-	-	0	0	-	0.212	0.212	0.220	-	-	0	-	0.00%
2022-04-01	0	0.265	0.265	0.275	0.265	0.270	149,000	39,970	0.2683	0.212	0.212	0.220	0.212	0.216	186,263	0.2146	1.92%
2022-03-31	0	0.260	0.260	0.275	0.260	0.260	16,600	4,279	0.2578	0.208	0.208	0.220	0.208	0.208	20,751	0.2062	0.00%
2022-03-30	0	0.260	0.260	0.275	0.260	0.265	94,000	24,507	0.2607	0.208	0.208	0.220	0.208	0.212	117,508	0.2086	-1.89%
2022-03-29	0	0.265	-	0.365	-	-	0	0	-	0.212	-	0.292	-	-	0	-	0.00%
2022-03-28	0	0.265	0.260	0.295	-	-	600	150	0.2500	0.212	0.208	0.236	-	-	750	0.2000	0.00%
2022-03-25	0	0.265	0.260	0.315	0.265	0.270	14,400	3,772	0.2619	0.212	0.208	0.252	0.212	0.216	18,001	0.2095	-1.85%
2022-03-24	0	0.270	0.260	0.275	-	-	0	0	-	0.216	0.208	0.220	-	-	0	-	0.00%
2022-03-23	0	0.270	0.260	0.275	0.275	0.275	10,000	2,750	0.2750	0.216	0.208	0.220	0.220	0.220	12,501	0.2200	8.00%
2022-03-22	0	0.250	0.250	0.280	-	-	600	136	0.2267	0.200	0.200	0.224	-	-	750	0.1813	0.00%
2022-03-21	0	0.250	0.250	0.280	0.250	0.250	18,800	4,684	0.2491	0.200	0.200	0.224	0.200	0.200	23,502	0.1993	0.00%
2022-03-18	0	0.250	0.250	0.285	-	-	0	0	-	0.200	0.200	0.228	-	-	0	-	0.00%
2022-03-17	0	0.250	0.250	0.280	0.250	0.250	377,000	94,232	0.2500	0.200	0.200	0.224	0.200	0.200	471,282	0.1999	0.00%
2022-03-16	0	0.250	0.250	0.280	-	-	0	0	-	0.200	0.200	0.224	-	-	0	-	0.00%
2022-03-15	0	0.250	0.250	0.275	0.250	0.250	80,000	20,000	0.2500	0.200	0.200	0.220	0.200	0.200	100,007	0.2000	0.00%
2022-03-14	0	0.250	0.250	0.285	0.250	0.250	11,000	2,728	0.2480	0.200	0.200	0.228	0.200	0.200	13,751	0.1984	0.00%
2022-03-11	0	0.250	0.250	0.285	-	-	1,600	384	0.2400	0.200	0.200	0.228	-	-	2,000	0.1920	0.00%
2022-03-10	0	0.250	0.250	0.285	0.250	0.250	5,800	1,442	0.2486	0.200	0.200	0.228	0.200	0.200	7,250	0.1989	0.00%
2022-03-09	0	0.250	0.250	0.285	0.250	0.250	5,000	1,250	0.2500	0.200	0.200	0.228	0.200	0.200	6,250	0.2000	0.00%
2022-03-08	0	0.250	0.250	0.275	0.250	0.250	96,200	24,023	0.2497	0.200	0.200	0.220	0.200	0.200	120,258	0.1998	1.21%
2022-03-07	0	0.247	0.246	0.270	0.246	0.300	87,000	22,520	0.2589	0.198	0.197	0.216	0.197	0.240	108,757	0.2071	-1.20%
2022-03-04	0	0.250	0.250	0.255	0.250	0.255	77,200	19,476	0.2523	0.200	0.200	0.204	0.200	0.204	96,507	0.2018	2.04%
2022-03-03	0	0.245	0.245	0.255	-	-	0	0	-	0.196	0.196	0.204	-	-	0	-	0.00%
2022-03-02	0	0.245	0.245	0.255	0.245	0.245	11,000	2,673	0.2430	0.196	0.196	0.204	0.196	0.196	13,751	0.1944	0.00%
2022-03-01	0	0.245	0.245	0.255	0.245	0.245	27,200	6,502	0.2390	0.196	0.196	0.204	0.196	0.196	34,002	0.1912	0.00%
2022-02-28	0	0.245	0.245	0.255	-	-	0	0	-	0.196	0.196	0.204	-	-	0	-	0.00%
2022-02-25	0	0.245	0.245	0.255	0.245	0.245	8,000	1,900	0.2375	0.196	0.196	0.204	0.196	0.196	10,001	0.1900	0.00%
2022-02-24	0	0.245	0.245	0.255	0.245	0.245	1,177,000	288,347	0.2450	0.196	0.196	0.204	0.196	0.196	1,471,351	0.1960	0.00%
2022-02-23	0	0.245	0.245	0.250	0.245	0.245	60,000	14,700	0.2450	0.196	0.196	0.200	0.196	0.196	75,005	0.1960	0.00%
2022-02-22	0	0.245	0.245	0.250	0.245	0.245	605,000	148,225	0.2450	0.196	0.196	0.200	0.196	0.196	756,302	0.1960	0.00%
2022-02-21	0	0.245	0.245	0.255	0.245	0.245	200,000	48,940	0.2447	0.196	0.196	0.204	0.196	0.196	250,017	0.1957	0.00%
2022-02-18	0	0.245	0.245	0.250	-	-	0	0	-	0.196	0.196	0.200	-	-	0	-	2.08%
2022-02-17	0	0.240	0.240	0.255	-	-	0	0	-	0.192	0.192	0.204	-	-	0	-	0.00%
2022-02-16	0	0.240	0.240	0.255	-	-	0	0	-	0.192	0.192	0.204	-	-	0	-	0.00%
2022-02-15	0	0.240	0.240	0.255	-	-	0	0	-	0.192	0.192	0.204	-	-	0	-	2.13%
2022-02-14	0	0.235	0.235	0.255	0.235	0.235	12,000	2,796	0.2330	0.188	0.188	0.204	0.188	0.188	15,001	0.1864	0.00%
2022-02-11	0	0.235	0.235	0.250	0.235	0.235	1,000,000	235,000	0.2350	0.188	0.188	0.200	0.188	0.188	1,250,086	0.1880	2.17%
2022-02-10	0	0.230	0.230	0.250	0.230	0.230	5,000	1,150	0.2300	0.184	0.184	0.200	0.184	0.184	6,250	0.1840	0.00%
2022-02-09	0	0.230	0.225	0.255	-	-	0	0	-	0.184	0.180	0.204	-	-	0	-	0.00%
2022-02-08	0	0.230	0.225	0.255	0.230	0.230	6,000	1,366	0.2277	0.184	0.180	0.204	0.184	0.184	7,501	0.1821	0.00%
2022-02-07	0	0.230	0.236	0.255	-	-	0	0	-	0.184	0.189	0.204	-	-	0	-	0.00%
2022-02-04	0	0.230	0.210	0.255	-	-	0	0	-	0.184	0.168	0.204	-	-	0	-	0.00%
2022-01-31	0	0.230	0.209	0.255	-	-	0	0	-	0.184	0.167	0.204	-	-	0	-	0.00%
2022-01-28	0	0.230	0.209	0.255	-	-	0	0	-	0.184	0.167	0.204	-	-	0	-	0.00%
2022-01-27	0	0.230	0.209	0.249	-	-	0	0	-	0.184	0.167	0.199	-	-	0	-	0.00%
2022-01-26	0	0.230	0.215	0.255	0.229	0.230	61,000	13,986	0.2293	0.184	0.172	0.204	0.183	0.184	76,255	0.1834	9.52%
2022-01-25	0	0.210	0.210	0.230	0.210	0.239	30,000	6,875	0.2292	0.168	0.168	0.184	0.168	0.191	37,503	0.1833	-6.67%
2022-01-24	0	0.225	0.208	0.225	0.225	0.225	11,200	2,493	0.2226	0.180	0.166	0.180	0.180	0.180	14,001	0.1781	-2.17%
2022-01-21	0	0.230	0.230	0.250	0.230	0.230	150,000	34,500	0.2300	0.184	0.184	0.200	0.184	0.184	187,513	0.1840	1.32%
2022-01-20	0	0.227	0.227	0.255	0.227	0.227	20,000	4,540	0.2270	0.182	0.182	0.204	0.182	0.182	25,002	0.1816	0.00%
2022-01-19	0	0.227	0.225	0.255	-	-	2,000	444	0.2220	0.182	0.180	0.204	-	-	2,500	0.1776	0.00%
2022-01-18	0	0.227	0.225	0.255	-	-	0	0	-	0.182	0.180	0.204	-	-	0	-	0.89%
2022-01-17	0	0.225	0.225	0.255	0.225	0.225	89,500	20,115	0.2247	0.180	0.180	0.204	0.180	0.180	111,883	0.1798	1.35%
2022-01-14	0	0.222	0.220	0.240	-	-	0	0	-	0.178	0.176	0.192	-	-	0	-	0.00%
2022-01-13	0	0.222	0.224	0.255	0.222	0.240	195,000	44,945	0.2305	0.178	0.179	0.204	0.178	0.192	243,767	0.1844	-7.88%
2022-01-12	0	0.241	0.232	0.250	-	-	0	0	-	0.193	0.186	0.200	-	-	0	-	0.00%
2022-01-11	0	0.241	0.235	0.250	-	-	0	0	-	0.193	0.188	0.200	-	-	0	-	0.00%
2022-01-10	0	0.241	0.241	0.250	0.240	0.240	5,000	1,200	0.2400	0.193	0.193	0.200	0.192	0.192	6,250	0.1920	-1.63%
2022-01-07	0	0.245	0.225	0.245	-	-	1,500	330	0.2200	0.196	0.180	0.196	-	-	1,875	0.1760	-2.00%
2022-01-06	0	0.250	0.226	0.249	-	-	0	0	-	0.200	0.181	0.199	-	-	0	-	0.00%
2022-01-05	0	0.250	0.240	0.255	-	-	400	94	0.2350	0.200	0.192	0.204	-	-	500	0.1880	0.00%
2022-01-04	0	0.250	0.250	0.255	0.250	0.250	32,600	8,129	0.2494	0.200	0.200	0.204	0.200	0.200	40,753	0.1995	2.04%
2022-01-03	0	0.245	0.245	0.255	0.245	0.245	7,000	1,699	0.2427	0.196	0.196	0.204	0.196	0.196	8,751	0.1942	-0.41%
2021-12-31	0	0.246	0.246	0.255	0.246	0.247	32,000	7,885	0.2464	0.197	0.197	0.204	0.197	0.198	40,003	0.1971	-1.60%
2021-12-30	0	0.250	0.244	0.250	-	-	1,400	312	0.2229	0.200	0.195	0.200	-	-	1,750	0.1783	0.00%
2021-12-29	0	0.250	0.243	0.255	0.249	0.250	25,000	6,230	0.2492	0.200	0.194	0.204	0.199	0.200	31,252	0.1993	0.40%
2021-12-28	0	0.249	0.242	0.255	0.249	0.249	20,000	4,980	0.2490	0.199	0.194	0.204	0.199	0.199	25,002	0.1992	0.00%
2021-12-24	0	0.249	0.249	0.255	-	-	5,000	1,275	0.2550	0.199	0.199	0.204	-	-	6,250	0.2040	2.05%
2021-12-23	0	0.244	0.244	0.255	-	-	0	0	-	0.195	0.195	0.204	-	-	0	-	0.00%
2021-12-22	0	0.244	0.244	0.250	0.244	0.244	13,500	3,255	0.2411	0.195	0.195	0.200	0.195	0.195	16,876	0.1929	-0.81%
2021-12-21	0	0.246	0.245	0.250	0.246	0.246	7,400	1,806	0.2441	0.197	0.196	0.200	0.197	0.197	9,251	0.1952	-1.60%
2021-12-20	0	0.250	0.246	0.250	-	-	1,329	301	0.2265	0.200	0.197	0.200	-	-	1,661	0.1812	0.00%
2021-12-17	0	0.250	0.246	0.260	-	-	0	0	-	0.200	0.197	0.208	-	-	0	-	0.00%
2021-12-16	0	0.250	0.247	0.260	-	-	400	97	0.2425	0.200	0.198	0.208	-	-	500	0.1940	0.00%
2021-12-15	0	0.250	0.246	0.260	-	-	0	0	-	0.200	0.197	0.208	-	-	0	-	0.00%
2021-12-14	0	0.250	0.246	0.255	0.250	0.250	302,000	75,488	0.2500	0.200	0.197	0.204	0.200	0.200	377,526	0.2000	0.40%
2021-12-13	0	0.249	0.249	0.260	0.249	0.250	26,600	6,585	0.2476	0.199	0.199	0.208	0.199	0.200	33,252	0.1980	-0.40%
2021-12-10	0	0.250	0.250	0.255	0.250	0.250	5,000	1,250	0.2500	0.200	0.200	0.204	0.200	0.200	6,250	0.2000	-1.96%
2021-12-09	0	0.255	0.250	0.255	-	-	0	0	-	0.204	0.200	0.204	-	-	0	-	0.00%
2021-12-08	0	0.255	0.250	0.255	-	-	3,000	732	0.2440	0.204	0.200	0.204	-	-	3,750	0.1952	0.00%
2021-12-07	0	0.255	0.250	0.270	0.255	0.270	135,000	36,375	0.2694	0.204	0.200	0.216	0.204	0.216	168,762	0.2155	-5.56%
2021-12-06	0	0.270	0.250	0.270	0.250	0.270	140,000	35,750	0.2554	0.216	0.200	0.216	0.200	0.216	175,012	0.2043	8.00%
2021-12-03	0	0.250	0.250	0.255	0.245	0.245	172,000	41,251	0.2398	0.200	0.200	0.204	0.196	0.196	215,015	0.1919	1.63%
2021-12-02	0	0.246	0.242	0.255	-	-	0	0	-	0.197	0.194	0.204	-	-	0	-	0.00%
2021-12-01	0	0.246	0.245	0.255	-	-	200	45	0.2250	0.197	0.196	0.204	-	-	250	0.1800	0.00%
2021-11-30	0	0.246	0.246	0.250	0.246	0.255	420,000	103,785	0.2471	0.197	0.197	0.200	0.197	0.204	525,036	0.1977	0.00%
2021-11-29	0	0.246	0.244	0.250	0.246	0.246	15,000	3,690	0.2460	0.197	0.195	0.200	0.197	0.197	18,751	0.1968	-1.60%
2021-11-26	0	0.250	0.225	0.275	-	-	301,600	76,102	0.2523	0.200	0.180	0.220	-	-	377,026	0.2018	0.00%
2021-11-25	0	0.250	0.232	0.260	0.250	0.250	451,000	113,195	0.2510	0.200	0.186	0.208	0.200	0.200	563,789	0.2008	0.00%
2021-11-24	0	0.250	0.250	0.260	-	-	5,000	1,250	0.2500	0.200	0.200	0.208	-	-	6,250	0.2000	0.40%
2021-11-23	0	0.249	0.246	0.260	0.249	0.250	625,000	156,290	0.2501	0.199	0.197	0.208	0.199	0.200	781,304	0.2000	-0.40%
2021-11-22	0	0.250	0.250	0.260	0.250	0.255	110,000	28,000	0.2545	0.200	0.200	0.208	0.200	0.204	137,509	0.2036	0.40%
2021-11-19	0	0.249	0.248	0.260	0.245	0.265	525,000	134,140	0.2555	0.199	0.198	0.208	0.196	0.212	656,295	0.2044	-0.40%
2021-11-18	0	0.250	0.245	0.255	-	-	1,000	220	0.2200	0.200	0.196	0.204	-	-	1,250	0.1760	0.00%
2021-11-17	0	0.250	0.250	0.260	0.245	0.245	205,000	50,355	0.2456	0.200	0.200	0.208	0.196	0.196	256,268	0.1965	-1.96%
2021-11-16	0	0.255	0.255	0.260	0.250	0.250	8,000	1,970	0.2463	0.204	0.204	0.208	0.200	0.200	10,001	0.1970	-1.92%
2021-11-15	0	0.260	0.255	0.275	0.260	0.260	205,000	55,250	0.2695	0.208	0.204	0.220	0.208	0.208	256,268	0.2156	0.00%
2021-11-12	0	0.260	0.250	0.270	0.250	0.260	19,000	4,826	0.2540	0.208	0.200	0.216	0.200	0.208	23,752	0.2032	4.00%
2021-11-11	0	0.250	0.250	0.260	0.250	0.250	50,000	12,500	0.2500	0.200	0.200	0.208	0.200	0.200	62,504	0.2000	-3.85%
2021-11-10	0	0.260	0.250	0.275	0.246	0.260	435,000	113,495	0.2609	0.208	0.200	0.220	0.197	0.208	543,787	0.2087	4.00%
2021-11-09	0	0.250	0.247	0.260	-	-	800,000	200,800	0.2510	0.200	0.198	0.208	-	-	1,000,069	0.2008	0.00%
2021-11-08	0	0.250	0.246	0.250	-	-	2,000	440	0.2200	0.200	0.197	0.200	-	-	2,500	0.1760	0.00%
2021-11-05	0	0.250	0.245	0.255	0.250	0.255	55,000	14,000	0.2545	0.200	0.196	0.204	0.200	0.204	68,755	0.2036	0.00%
2021-11-04	0	0.250	0.250	0.260	0.250	0.250	250,800	63,642	0.2538	0.200	0.200	0.208	0.200	0.200	313,522	0.2030	0.00%
2021-11-03	0	0.250	0.250	0.260	-	-	0	0	-	0.200	0.200	0.208	-	-	0	-	0.00%
2021-11-02	0	0.250	0.250	0.260	0.250	0.250	10,000	2,500	0.2500	0.200	0.200	0.208	0.200	0.200	12,501	0.2000	0.00%
2021-11-01	0	0.250	0.250	0.270	0.250	0.265	350,000	93,452	0.2670	0.200	0.200	0.216	0.200	0.212	437,530	0.2136	-1.96%
2021-10-29	0	0.255	0.255	0.270	0.250	0.255	81,000	20,465	0.2527	0.204	0.204	0.216	0.200	0.204	101,257	0.2021	2.00%
2021-10-28	0	0.250	0.250	0.255	0.250	0.250	9,000	2,170	0.2411	0.200	0.200	0.204	0.200	0.200	11,251	0.1929	1.63%
2021-10-27	0	0.246	0.246	0.255	0.246	0.246	5,000	1,230	0.2460	0.197	0.197	0.204	0.197	0.197	6,250	0.1968	-1.20%
2021-10-26	0	0.249	0.249	0.255	0.248	0.248	224,000	57,033	0.2546	0.199	0.199	0.204	0.198	0.198	280,019	0.2037	-0.40%
2021-10-25	0	0.250	0.248	0.265	0.250	0.265	385,000	98,950	0.2570	0.200	0.198	0.212	0.200	0.212	481,283	0.2056	0.81%
2021-10-22	0	0.248	0.248	0.265	0.248	0.275	640,000	169,320	0.2646	0.198	0.198	0.212	0.198	0.220	800,055	0.2116	-0.80%
2021-10-21	0	0.250	0.250	0.260	0.245	0.310	845,000	225,505	0.2669	0.200	0.200	0.208	0.196	0.248	1,056,323	0.2135	4.60%
2021-10-20	0	0.239	0.239	0.249	0.239	0.239	10,000	2,390	0.2390	0.191	0.191	0.199	0.191	0.191	12,501	0.1912	-2.85%
2021-10-19	0	0.246	0.240	0.255	-	-	1,000	230	0.2300	0.197	0.192	0.204	-	-	1,250	0.1840	0.00%
2021-10-18	0	0.246	0.240	0.255	-	-	4,000	936	0.2340	0.197	0.192	0.204	-	-	5,000	0.1872	0.00%
2021-10-15	0	0.246	0.246	0.255	-	-	1,000	240	0.2400	0.197	0.197	0.204	-	-	1,250	0.1920	1.23%
2021-10-12	0	0.243	0.243	0.255	0.243	0.243	5,000	1,215	0.2430	0.194	0.194	0.204	0.194	0.194	6,250	0.1944	-0.41%
2021-10-11	0	0.244	0.244	0.250	0.244	0.244	8,000	1,925	0.2406	0.195	0.195	0.200	0.195	0.195	10,001	0.1925	-0.41%
2021-10-08	0	0.245	0.245	0.255	0.245	0.260	190,520	49,372	0.2591	0.196	0.196	0.204	0.196	0.208	238,166	0.2073	-0.81%
2021-10-07	0	0.247	0.247	0.260	-	-	180,000	44,280	0.2460	0.198	0.198	0.208	-	-	225,015	0.1968	1.23%
2021-10-06	0	0.244	0.244	0.265	0.241	0.270	700,000	181,005	0.2586	0.195	0.195	0.212	0.193	0.216	875,060	0.2068	1.67%
2021-10-05	0	0.240	0.240	0.255	-	-	0	0	-	0.192	0.192	0.204	-	-	0	-	0.42%
2021-10-04	0	0.239	0.239	0.255	0.237	0.245	270,000	64,075	0.2373	0.191	0.191	0.204	0.190	0.196	337,523	0.1898	-9.81%
2021-09-30	0	0.265	0.247	0.260	0.230	0.265	848,000	212,383	0.2505	0.212	0.198	0.208	0.184	0.212	1,060,073	0.2003	11.34%
2021-09-29	0	0.238	0.238	0.265	-	-	1,000	230	0.2300	0.190	0.190	0.212	-	-	1,250	0.1840	0.85%
2021-09-28	0	0.236	0.236	0.265	0.232	0.232	5,000	1,160	0.2320	0.189	0.189	0.212	0.186	0.186	6,250	0.1856	-4.07%
2021-09-27	0	0.246	0.246	0.260	0.245	0.265	296,000	76,444	0.2583	0.197	0.197	0.208	0.196	0.212	370,025	0.2066	1.65%
2021-09-24	0	0.242	0.242	0.265	0.236	0.240	207,800	49,016	0.2359	0.194	0.194	0.212	0.189	0.192	259,768	0.1887	0.83%
2021-09-23	0	0.240	0.240	0.270	0.230	0.280	1,835,000	469,775	0.2560	0.192	0.192	0.216	0.184	0.224	2,293,908	0.2048	-2.04%
2021-09-21	0	0.245	0.230	0.280	-	-	1,000	220	0.2200	0.196	0.184	0.224	-	-	1,250	0.1760	0.00%
2021-09-20	0	0.245	0.239	0.255	0.245	0.246	410,000	105,500	0.2573	0.196	0.191	0.204	0.196	0.197	512,535	0.2058	-1.21%
2021-09-17	0	0.248	0.244	0.270	-	-	1,520	348	0.2289	0.198	0.195	0.216	-	-	1,900	0.1831	0.00%
2021-09-16	0	0.248	0.247	0.255	-	-	0	0	-	0.198	0.198	0.204	-	-	0	-	0.00%
2021-09-15	0	0.248	0.248	0.265	0.248	0.248	9,000	2,200	0.2444	0.198	0.198	0.212	0.198	0.198	11,251	0.1955	-4.62%
2021-09-14	0	0.260	0.247	0.260	-	-	2,000	480	0.2400	0.208	0.198	0.208	-	-	2,500	0.1920	0.00%
2021-09-13	0	0.260	0.249	0.260	0.248	0.260	50,000	12,880	0.2576	0.208	0.199	0.208	0.198	0.208	62,504	0.2061	4.42%
2021-09-10	0	0.249	0.245	0.265	0.249	0.249	100,000	24,900	0.2490	0.199	0.196	0.212	0.199	0.199	125,009	0.1992	0.00%
2021-09-09	0	0.249	0.249	0.270	0.249	0.249	5,000	1,245	0.2490	0.199	0.199	0.216	0.199	0.199	6,250	0.1992	-2.35%
2021-09-08	0	0.255	0.245	0.265	-	-	0	0	-	0.204	0.196	0.212	-	-	0	-	0.00%
2021-09-07	0	0.255	0.250	0.270	-	-	0	0	-	0.204	0.200	0.216	-	-	0	-	0.00%
2021-09-06	0	0.255	0.255	0.270	0.255	0.255	8,000	1,995	0.2494	0.204	0.204	0.216	0.204	0.204	10,001	0.1995	2.00%
2021-09-03	0	0.250	0.240	0.265	0.250	0.250	9,600	2,197	0.2289	0.200	0.192	0.212	0.200	0.200	12,001	0.1831	-1.96%
2021-09-02	0	0.255	0.248	0.270	0.240	0.280	892,600	231,434	0.2593	0.204	0.198	0.216	0.192	0.224	1,115,827	0.2074	6.25%
2021-09-01	0	0.240	0.226	0.255	-	-	1,000	200	0.2000	0.192	0.181	0.204	-	-	1,250	0.1600	0.00%
2021-08-31	0	0.240	0.240	0.255	0.240	0.240	15,000	3,600	0.2400	0.192	0.192	0.204	0.192	0.192	18,751	0.1920	-4.00%
2021-08-30	0	0.250	0.250	0.255	0.250	0.250	6,600	1,642	0.2488	0.200	0.200	0.204	0.200	0.200	8,251	0.1990	-5.66%
2021-08-27	0	0.265	0.265	0.285	0.240	0.265	58,200	15,102	0.2595	0.212	0.212	0.228	0.192	0.212	72,755	0.2076	0.00%
2021-08-26	0	0.265	0.250	0.265	-	-	0	0	-	0.212	0.200	0.212	-	-	0	-	0.00%
2021-08-25	0	0.265	0.250	0.270	-	-	0	0	-	0.212	0.200	0.216	-	-	0	-	0.00%
2021-08-24	0	0.265	0.255	0.280	0.250	0.400	775,600	242,719	0.3129	0.212	0.204	0.224	0.200	0.320	969,567	0.2503	6.00%
2021-08-23	0	0.250	0.225	0.250	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2021-08-20	0	0.250	0.240	0.285	0.225	0.250	100,000	23,800	0.2380	0.200	0.192	0.228	0.180	0.200	125,009	0.1904	0.00%
2021-08-19	0	0.250	0.225	0.250	-	-	1,400	294	0.2100	0.200	0.180	0.200	-	-	1,750	0.1680	0.00%
2021-08-18	0	0.250	0.245	0.285	0.240	0.250	40,470	9,846	0.2433	0.200	0.196	0.228	0.192	0.200	50,591	0.1946	2.04%
2021-08-17	0	0.245	0.245	0.255	0.245	0.245	29,000	7,087	0.2444	0.196	0.196	0.204	0.196	0.196	36,252	0.1955	-2.00%
2021-08-16	0	0.250	0.245	0.280	-	-	0	0	-	0.200	0.196	0.224	-	-	0	-	0.00%
2021-08-13	0	0.250	0.245	0.280	-	-	0	0	-	0.200	0.196	0.224	-	-	0	-	0.00%
2021-08-12	0	0.250	0.250	0.285	0.250	0.250	113,000	28,190	0.2495	0.200	0.200	0.228	0.200	0.200	141,260	0.1996	-1.96%
2021-08-11	0	0.255	0.255	0.270	0.250	0.255	52,000	13,094	0.2518	0.204	0.204	0.216	0.200	0.204	65,004	0.2014	2.00%
2021-08-10	0	0.250	0.250	0.270	0.250	0.250	294,700	73,628	0.2498	0.200	0.200	0.216	0.200	0.200	368,400	0.1999	2.04%
2021-08-09	0	0.245	0.245	0.300	-	-	0	0	-	0.196	0.196	0.240	-	-	0	-	0.00%
2021-08-06	0	0.245	0.245	0.260	0.245	0.245	16,000	3,910	0.2444	0.196	0.196	0.208	0.196	0.196	20,001	0.1955	0.00%
2021-08-05	0	0.245	0.245	0.290	-	-	0	0	-	0.196	0.196	0.232	-	-	0	-	0.00%
2021-08-04	0	0.245	0.245	0.310	0.245	0.245	10,000	2,450	0.2450	0.196	0.196	0.248	0.196	0.196	12,501	0.1960	-2.00%
2021-08-03	0	0.250	0.245	0.290	-	-	0	0	-	0.200	0.196	0.232	-	-	0	-	0.00%
2021-08-02	0	0.250	0.245	0.290	-	-	0	0	-	0.200	0.196	0.232	-	-	0	-	0.00%
2021-07-30	0	0.250	0.245	0.290	-	-	0	0	-	0.200	0.196	0.232	-	-	0	-	0.00%
2021-07-29	0	0.250	0.245	0.290	-	-	0	0	-	0.200	0.196	0.232	-	-	0	-	0.00%
2021-07-28	0	0.250	0.250	0.290	0.245	0.245	8,800	2,080	0.2364	0.200	0.200	0.232	0.196	0.196	11,001	0.1891	-3.85%
2021-07-27	0	0.260	0.245	0.290	-	-	0	0	-	0.208	0.196	0.232	-	-	0	-	0.00%
2021-07-26	0	0.260	0.260	0.290	0.260	0.260	32,400	8,376	0.2585	0.208	0.208	0.232	0.208	0.208	40,503	0.2068	-1.89%
2021-07-23	0	0.265	0.265	0.290	-	-	0	0	-	0.212	0.212	0.232	-	-	0	-	0.00%
2021-07-22	0	0.265	0.250	0.290	-	-	0	0	-	0.212	0.200	0.232	-	-	0	-	0.00%
2021-07-21	0	0.265	0.245	0.290	-	-	0	0	-	0.212	0.196	0.232	-	-	0	-	0.00%
2021-07-20	0	0.265	0.265	0.290	-	-	0	0	-	0.212	0.212	0.232	-	-	0	-	0.00%
2021-07-19	0	0.265	0.265	0.290	0.265	0.265	30,000	7,950	0.2650	0.212	0.212	0.232	0.212	0.212	37,503	0.2120	-1.85%
2021-07-16	0	0.270	0.245	0.290	0.270	0.270	10,000	2,600	0.2600	0.216	0.196	0.232	0.216	0.216	12,501	0.2080	0.00%
2021-07-15	0	0.270	0.270	0.290	-	-	0	0	-	0.216	0.216	0.232	-	-	0	-	0.00%
2021-07-14	0	0.270	0.265	0.290	-	-	0	0	-	0.216	0.212	0.232	-	-	0	-	0.00%
2021-07-13	0	0.270	0.255	0.285	-	-	0	0	-	0.216	0.204	0.228	-	-	0	-	0.00%
2021-07-12	0	0.270	0.270	0.290	-	-	0	0	-	0.216	0.216	0.232	-	-	0	-	0.00%
2021-07-09	0	0.270	0.275	0.295	0.270	0.270	6,800	1,807	0.2657	0.216	0.220	0.236	0.216	0.216	8,501	0.2126	-1.82%
2021-07-08	0	0.275	0.275	0.280	0.275	0.280	100,000	27,950	0.2795	0.220	0.220	0.224	0.220	0.224	125,009	0.2236	-1.79%
2021-07-07	0	0.280	0.270	0.300	-	-	0	0	-	0.224	0.216	0.240	-	-	0	-	0.00%
2021-07-06	0	0.280	0.280	0.300	0.280	0.280	70,000	19,600	0.2800	0.224	0.224	0.240	0.224	0.224	87,506	0.2240	0.00%
2021-07-05	0	0.280	0.280	0.300	0.270	0.280	35,000	9,500	0.2714	0.224	0.224	0.240	0.216	0.224	43,753	0.2171	-1.75%
2021-07-02	0	0.285	0.285	0.290	-	-	0	0	-	0.228	0.228	0.232	-	-	0	-	0.00%
2021-06-30	0	0.285	0.270	0.300	-	-	400	100	0.2500	0.228	0.216	0.240	-	-	500	0.2000	0.00%
2021-06-29	0	0.285	0.285	0.300	-	-	2,000	540	0.2700	0.228	0.228	0.240	-	-	2,500	0.2160	0.00%
2021-06-28	0	0.285	0.285	0.300	-	-	0	0	-	0.228	0.228	0.240	-	-	0	-	0.00%
2021-06-25	0	0.285	0.285	0.300	0.280	0.285	22,400	6,298	0.2812	0.228	0.228	0.240	0.224	0.228	28,002	0.2249	3.64%
2021-06-24	0	0.275	0.275	0.300	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2021-06-23	0	0.275	0.275	0.295	0.275	0.275	13,600	3,686	0.2710	0.220	0.220	0.236	0.220	0.220	17,001	0.2168	-5.17%
2021-06-22	0	0.290	0.270	0.300	-	-	0	0	-	0.232	0.216	0.240	-	-	0	-	0.00%
2021-06-21	0	0.290	0.270	0.305	-	-	1,000	260	0.2600	0.232	0.216	0.244	-	-	1,250	0.2080	0.00%
2021-06-18	0	0.290	0.290	0.305	0.285	0.290	55,000	15,775	0.2868	0.232	0.232	0.244	0.228	0.232	68,755	0.2294	0.00%
2021-06-17	0	0.290	0.275	0.305	-	-	0	0	-	0.232	0.220	0.244	-	-	0	-	0.00%
2021-06-16	0	0.290	0.280	0.310	-	-	0	0	-	0.232	0.224	0.248	-	-	0	-	0.00%
2021-06-15	0	0.290	0.285	0.315	0.290	0.290	5,000	1,450	0.2900	0.232	0.228	0.252	0.232	0.232	6,250	0.2320	0.00%
2021-06-11	0	0.290	0.290	0.310	0.290	0.290	10,000	2,900	0.2900	0.232	0.232	0.248	0.232	0.232	12,501	0.2320	-1.69%
2021-06-10	0	0.295	0.295	0.305	0.295	0.310	223,000	68,243	0.3060	0.236	0.236	0.244	0.236	0.248	278,769	0.2448	1.72%
2021-06-09	0	0.290	0.270	0.310	-	-	0	0	-	0.232	0.216	0.248	-	-	0	-	0.00%
2021-06-08	0	0.290	0.275	0.310	-	-	0	0	-	0.232	0.220	0.248	-	-	0	-	0.00%
2021-06-07	0	0.290	0.285	0.290	0.290	0.290	98,200	28,432	0.2895	0.232	0.228	0.232	0.232	0.232	122,758	0.2316	-1.69%
2021-06-04	0	0.295	0.280	0.300	-	-	1,000	260	0.2600	0.236	0.224	0.240	-	-	1,250	0.2080	-1.67%
2021-06-03	0	0.300	0.280	0.305	0.300	0.305	20,000	6,025	0.3013	0.240	0.224	0.244	0.240	0.244	25,002	0.2410	7.14%
2021-06-02	0	0.280	0.280	0.305	0.280	0.280	15,000	4,200	0.2800	0.224	0.224	0.244	0.224	0.224	18,751	0.2240	-5.08%
2021-06-01	0	0.295	0.295	0.315	0.295	0.295	46,000	13,535	0.2942	0.236	0.236	0.252	0.236	0.236	57,504	0.2354	0.00%
2021-05-31	0	0.295	0.280	0.320	-	-	1,300	338	0.2600	0.236	0.224	0.256	-	-	1,625	0.2080	0.00%
2021-05-28	0	0.295	0.295	0.320	0.295	0.295	119,200	35,101	0.2945	0.236	0.236	0.256	0.236	0.236	149,010	0.2356	0.00%
2021-05-27	0	0.295	0.285	0.340	0.295	0.295	145,000	42,775	0.2950	0.236	0.228	0.272	0.236	0.236	181,262	0.2360	-1.67%
2021-05-26	0	0.300	0.295	0.350	0.300	0.320	113,400	34,749	0.3064	0.240	0.236	0.280	0.240	0.256	141,760	0.2451	0.00%
2021-05-25	0	0.300	0.295	0.310	0.300	0.300	15,000	4,500	0.3000	0.240	0.236	0.248	0.240	0.240	18,751	0.2400	-7.69%
2021-05-24	0	0.325	0.280	0.330	0.275	0.325	4,505,000	1,239,475	0.2751	0.260	0.224	0.264	0.220	0.260	5,631,637	0.2201	10.17%
2021-05-21	0	0.295	0.295	0.325	0.295	0.295	32,800	9,634	0.2937	0.236	0.236	0.260	0.236	0.236	41,003	0.2350	-10.61%
2021-05-20	0	0.330	0.295	0.330	0.330	0.340	48,000	15,985	0.3330	0.264	0.236	0.264	0.264	0.272	60,004	0.2664	10.00%
2021-05-18	0	0.300	0.285	0.335	-	-	0	0	-	0.240	0.228	0.268	-	-	0	-	0.00%
2021-05-17	0	0.300	0.295	0.300	-	-	0	0	-	0.240	0.236	0.240	-	-	0	-	0.00%
2021-05-14	0	0.300	0.295	0.300	-	-	0	0	-	0.240	0.236	0.240	-	-	0	-	0.00%
2021-05-13	0	0.300	0.300	0.320	0.300	0.300	5,000	1,500	0.3000	0.240	0.240	0.256	0.240	0.240	6,250	0.2400	-3.23%
2021-05-12	0	0.310	0.300	0.320	-	-	0	0	-	0.248	0.240	0.256	-	-	0	-	0.00%
2021-05-11	0	0.310	0.295	0.325	0.290	0.310	21,000	6,225	0.2964	0.248	0.236	0.260	0.232	0.248	26,252	0.2371	0.00%
2021-05-10	0	0.310	0.310	0.325	0.310	0.310	20,000	6,200	0.3100	0.248	0.248	0.260	0.248	0.248	25,002	0.2480	0.00%
2021-05-07	0	0.310	0.310	0.330	0.310	0.310	29,000	8,930	0.3079	0.248	0.248	0.264	0.248	0.248	36,252	0.2463	0.00%
2021-05-06	0	0.310	0.295	0.330	-	-	0	0	-	0.248	0.236	0.264	-	-	0	-	0.00%
2021-05-05	0	0.310	0.310	0.315	0.305	0.310	80,000	24,700	0.3088	0.248	0.248	0.252	0.244	0.248	100,007	0.2470	6.90%
2021-05-04	0	0.290	0.290	0.305	-	-	0	0	-	0.232	0.232	0.244	-	-	0	-	0.00%
2021-05-03	0	0.290	0.290	0.305	-	-	0	0	-	0.232	0.232	0.244	-	-	0	-	1.75%
2021-04-30	0	0.285	0.275	0.305	-	-	0	0	-	0.228	0.220	0.244	-	-	0	-	0.00%
2021-04-29	0	0.285	0.285	0.305	-	-	1,000	265	0.2650	0.228	0.228	0.244	-	-	1,250	0.2120	1.79%
2021-04-28	0	0.280	0.280	0.305	0.275	0.280	20,000	5,550	0.2775	0.224	0.224	0.244	0.220	0.224	25,002	0.2220	-1.75%
2021-04-27	0	0.285	0.285	0.300	0.285	0.285	9,200	2,559	0.2782	0.228	0.228	0.240	0.228	0.228	11,501	0.2225	-9.52%
2021-04-26	0	0.315	0.285	0.315	0.305	0.315	50,000	15,575	0.3115	0.252	0.228	0.252	0.244	0.252	62,504	0.2492	8.62%
2021-04-23	0	0.290	0.290	0.305	0.290	0.290	25,200	7,224	0.2867	0.232	0.232	0.244	0.232	0.232	31,502	0.2293	1.75%
2021-04-22	0	0.285	0.275	0.290	-	-	0	0	-	0.228	0.220	0.232	-	-	0	-	0.00%
2021-04-21	0	0.285	0.270	0.300	0.285	0.285	22,500	6,325	0.2811	0.228	0.216	0.240	0.228	0.228	28,127	0.2249	-1.72%
2021-04-20	0	0.290	0.275	0.300	-	-	0	0	-	0.232	0.220	0.240	-	-	0	-	0.00%
2021-04-19	0	0.290	0.285	0.290	0.290	0.290	25,000	7,250	0.2900	0.232	0.228	0.232	0.232	0.232	31,252	0.2320	-4.92%
2021-04-16	0	0.305	0.290	0.320	-	-	0	0	-	0.244	0.232	0.256	-	-	0	-	0.00%
2021-04-15	0	0.305	0.290	0.350	0.285	0.305	38,000	11,035	0.2904	0.244	0.232	0.280	0.228	0.244	47,503	0.2323	0.00%
2021-04-14	0	0.305	0.290	0.310	0.290	0.310	10,000	3,000	0.3000	0.244	0.232	0.248	0.232	0.248	12,501	0.2400	1.67%
2021-04-13	0	0.300	0.290	0.300	0.300	0.300	15,000	4,500	0.3000	0.240	0.232	0.240	0.240	0.240	18,751	0.2400	-6.25%
2021-04-12	0	0.320	0.300	0.340	-	-	0	0	-	0.256	0.240	0.272	-	-	0	-	0.00%
2021-04-09	0	0.320	0.300	0.325	0.285	0.325	185,000	56,300	0.3043	0.256	0.240	0.260	0.228	0.260	231,266	0.2434	-1.54%
2021-04-08	0	0.325	0.320	0.325	-	-	0	0	-	0.260	0.256	0.260	-	-	0	-	0.00%
2021-04-07	0	0.325	0.310	0.340	-	-	0	0	-	0.260	0.248	0.272	-	-	0	-	0.00%
2021-04-01	0	0.325	0.310	0.325	-	-	0	0	-	0.260	0.248	0.260	-	-	0	-	0.00%
2021-03-31	0	0.325	0.310	0.330	0.300	0.330	16,000	4,980	0.3113	0.260	0.248	0.264	0.240	0.264	20,001	0.2490	0.00%
2021-03-30	0	0.325	0.305	0.325	0.305	0.330	15,000	4,545	0.3030	0.260	0.244	0.260	0.244	0.264	18,751	0.2424	0.00%
2021-03-29	0	0.325	0.325	0.340	0.315	0.325	665,000	215,775	0.3245	0.260	0.260	0.272	0.252	0.260	831,307	0.2596	1.56%
2021-03-26	0	0.320	0.300	0.320	0.300	0.325	12,000	3,685	0.3071	0.256	0.240	0.256	0.240	0.260	15,001	0.2456	3.23%
2021-03-25	0	0.310	0.300	0.315	0.300	0.310	63,200	19,046	0.3014	0.248	0.240	0.252	0.240	0.248	79,005	0.2411	6.90%
2021-03-24	0	0.290	0.290	0.320	0.290	0.290	721,000	209,080	0.2900	0.232	0.232	0.256	0.232	0.232	901,312	0.2320	1.75%
2021-03-23	0	0.285	0.295	0.310	0.285	0.305	117,600	35,428	0.3013	0.228	0.236	0.248	0.228	0.244	147,010	0.2410	-12.31%
2021-03-22	0	0.325	0.290	0.320	0.300	0.325	30,000	9,500	0.3167	0.260	0.232	0.256	0.240	0.260	37,503	0.2533	12.07%
2021-03-19	0	0.290	0.290	0.325	0.290	0.290	5,000	1,450	0.2900	0.232	0.232	0.260	0.232	0.232	6,250	0.2320	0.00%
2021-03-18	0	0.290	0.290	0.310	0.285	0.290	12,400	3,511	0.2831	0.232	0.232	0.248	0.228	0.232	15,501	0.2265	-6.45%
2021-03-17	0	0.310	0.295	0.310	0.300	0.345	19,200	6,126	0.3191	0.248	0.236	0.248	0.240	0.276	24,002	0.2552	5.08%
2021-03-16	0	0.295	0.295	0.300	0.280	0.280	10,000	2,800	0.2800	0.236	0.236	0.240	0.224	0.224	12,501	0.2240	7.27%
2021-03-15	0	0.275	0.275	0.300	0.270	0.275	15,000	3,985	0.2657	0.220	0.220	0.240	0.216	0.220	18,751	0.2125	1.85%
2021-03-12	0	0.270	0.280	0.300	0.270	0.270	5,000	1,350	0.2700	0.216	0.224	0.240	0.216	0.216	6,250	0.2160	-3.57%
2021-03-11	0	0.280	0.280	0.290	0.275	0.275	13,000	3,530	0.2715	0.224	0.224	0.232	0.220	0.220	16,251	0.2172	0.00%
2021-03-10	0	0.280	0.290	0.300	0.280	0.280	10,000	2,800	0.2800	0.224	0.232	0.240	0.224	0.224	12,501	0.2240	-6.67%
2021-03-09	0	0.300	0.265	0.300	0.300	0.300	30,000	9,000	0.3000	0.240	0.212	0.240	0.240	0.240	37,503	0.2400	0.00%
2021-03-08	0	0.300	0.285	0.305	0.275	0.300	267,600	79,496	0.2971	0.240	0.228	0.244	0.220	0.240	334,523	0.2376	0.00%
2021-03-05	0	0.300	0.260	0.305	-	-	0	0	-	0.240	0.208	0.244	-	-	0	-	-1.64%
2021-03-04	0	0.305	0.300	0.310	-	-	1,200	312	0.2600	0.244	0.240	0.248	-	-	1,500	0.2080	0.00%
2021-03-03	0	0.305	0.300	0.310	-	-	1,000	265	0.2650	0.244	0.240	0.248	-	-	1,250	0.2120	0.00%
2021-03-02	0	0.305	0.305	0.315	0.300	0.300	7,000	2,070	0.2957	0.244	0.244	0.252	0.240	0.240	8,751	0.2366	-6.15%
2021-03-01	0	0.325	0.315	0.330	0.300	0.325	410,000	125,435	0.3059	0.260	0.252	0.264	0.240	0.260	512,535	0.2447	12.07%
2021-02-26	0	0.290	0.285	0.300	0.290	0.290	190,000	55,100	0.2900	0.232	0.228	0.240	0.232	0.232	237,516	0.2320	-3.33%
2021-02-25	0	0.300	0.290	0.340	-	-	4,200	1,144	0.2724	0.240	0.232	0.272	-	-	5,250	0.2179	0.00%
2021-02-24	0	0.300	0.285	0.330	0.295	0.305	555,000	166,525	0.3000	0.240	0.228	0.264	0.236	0.244	693,798	0.2400	0.00%
2021-02-23	0	0.300	0.300	0.330	0.300	0.305	41,000	12,465	0.3040	0.240	0.240	0.264	0.240	0.244	51,254	0.2432	-1.64%
2021-02-22	0	0.305	0.305	0.330	0.305	0.305	27,000	8,205	0.3039	0.244	0.244	0.264	0.244	0.244	33,752	0.2431	1.67%
2021-02-19	0	0.300	0.300	0.335	0.300	0.300	10,000	3,000	0.3000	0.240	0.240	0.268	0.240	0.240	12,501	0.2400	-1.64%
2021-02-18	0	0.305	0.305	0.320	0.305	0.305	44,600	13,557	0.3040	0.244	0.244	0.256	0.244	0.244	55,754	0.2432	-3.17%
2021-02-17	0	0.315	0.310	0.320	0.315	0.315	22,000	6,880	0.3127	0.252	0.248	0.256	0.252	0.252	27,502	0.2502	1.61%
2021-02-16	0	0.310	0.310	0.320	0.300	0.310	122,000	37,360	0.3062	0.248	0.248	0.256	0.240	0.248	152,510	0.2450	3.33%
2021-02-11	0	0.300	0.300	0.320	-	-	0	0	-	0.240	0.240	0.256	-	-	0	-	0.00%
2021-02-10	0	0.300	0.300	0.320	-	-	2,080	592	0.2846	0.240	0.240	0.256	-	-	2,600	0.2277	0.00%
2021-02-09	0	0.300	0.300	0.320	0.300	0.300	7,400	2,172	0.2935	0.240	0.240	0.256	0.240	0.240	9,251	0.2348	0.00%
2021-02-08	0	0.300	0.300	0.320	0.300	0.300	15,800	4,824	0.3053	0.240	0.240	0.256	0.240	0.240	19,751	0.2442	0.00%
2021-02-05	0	0.300	0.295	0.320	0.300	0.300	16,000	4,775	0.2984	0.240	0.236	0.256	0.240	0.240	20,001	0.2387	0.00%
2021-02-04	0	0.300	0.285	0.325	0.300	0.305	302,000	90,660	0.3002	0.240	0.228	0.260	0.240	0.244	377,526	0.2401	1.69%
2021-02-03	0	0.295	0.295	0.320	0.290	0.290	11,000	3,180	0.2891	0.236	0.236	0.256	0.232	0.232	13,751	0.2313	3.51%
2021-02-02	0	0.285	0.285	0.300	0.285	0.300	163,600	48,747	0.2980	0.228	0.228	0.240	0.228	0.240	204,514	0.2384	-5.00%
2021-02-01	0	0.300	0.300	0.305	0.300	0.305	155,000	46,600	0.3006	0.240	0.240	0.244	0.240	0.244	193,763	0.2405	0.00%
2021-01-29	0	0.300	0.270	0.300	0.290	0.300	25,000	7,400	0.2960	0.240	0.216	0.240	0.232	0.240	31,252	0.2368	3.45%
2021-01-28	0	0.290	0.250	0.290	-	-	0	0	-	0.232	0.200	0.232	-	-	0	-	0.00%
2021-01-27	0	0.290	0.290	0.300	-	-	0	0	-	0.232	0.232	0.240	-	-	0	-	1.75%
2021-01-26	0	0.285	0.285	0.300	0.285	0.285	30,000	8,550	0.2850	0.228	0.228	0.240	0.228	0.228	37,503	0.2280	0.00%
2021-01-25	0	0.285	0.285	0.300	-	-	0	0	-	0.228	0.228	0.240	-	-	0	-	0.00%
2021-01-22	0	0.285	0.285	0.300	0.280	0.285	174,500	48,970	0.2806	0.228	0.228	0.240	0.224	0.228	218,140	0.2245	-1.72%
2021-01-21	0	0.290	0.275	0.290	0.275	0.290	412,000	118,295	0.2871	0.232	0.220	0.232	0.220	0.232	515,035	0.2297	7.41%
2021-01-20	0	0.270	0.270	0.290	0.260	0.295	269,000	71,725	0.2666	0.216	0.216	0.232	0.208	0.236	336,273	0.2133	-5.26%
2021-01-19	0	0.285	0.280	0.285	0.280	0.285	187,000	52,731	0.2820	0.228	0.224	0.228	0.224	0.228	233,766	0.2256	-5.00%
2021-01-18	0	0.300	0.265	0.305	0.270	0.300	43,000	12,600	0.2930	0.240	0.212	0.244	0.216	0.240	53,754	0.2344	5.26%
2021-01-15	0	0.285	0.280	0.330	0.270	0.285	1,246,000	347,440	0.2788	0.228	0.224	0.264	0.216	0.228	1,557,607	0.2231	-1.72%
2021-01-14	0	0.290	0.290	0.295	0.285	0.290	106,600	30,707	0.2881	0.232	0.232	0.236	0.228	0.232	133,259	0.2304	-3.33%
2021-01-13	0	0.300	0.290	0.315	-	-	600	159	0.2650	0.240	0.232	0.252	-	-	750	0.2120	0.00%
2021-01-12	0	0.300	0.290	0.340	-	-	0	0	-	0.240	0.232	0.272	-	-	0	-	0.00%
2021-01-11	0	0.300	0.300	0.320	0.300	0.300	19,400	5,754	0.2966	0.240	0.240	0.256	0.240	0.240	24,252	0.2373	0.00%
2021-01-08	0	0.300	0.300	0.320	-	-	0	0	-	0.240	0.240	0.256	-	-	0	-	0.00%
2021-01-07	0	0.300	0.285	0.310	0.300	0.300	675,000	202,500	0.3000	0.240	0.228	0.248	0.240	0.240	843,808	0.2400	0.00%
2021-01-06	0	0.300	0.300	0.330	0.300	0.300	10,000	3,000	0.3000	0.240	0.240	0.264	0.240	0.240	12,501	0.2400	0.00%
2021-01-05	0	0.300	0.300	0.335	0.300	0.300	28,000	8,340	0.2979	0.240	0.240	0.268	0.240	0.240	35,002	0.2383	0.00%
2021-01-04	0	0.300	0.300	0.330	0.300	0.300	273,000	81,740	0.2994	0.240	0.240	0.264	0.240	0.240	341,273	0.2395	-1.64%
2020-12-31	0	0.305	0.300	0.310	-	-	0	0	-	0.244	0.240	0.248	-	-	0	-	0.00%
2020-12-30	0	0.305	0.305	0.340	0.305	0.305	83,800	25,493	0.3042	0.244	0.244	0.272	0.244	0.244	104,757	0.2434	1.67%
2020-12-29	0	0.300	0.300	0.305	0.300	0.305	118,800	35,622	0.2998	0.240	0.240	0.244	0.240	0.244	148,510	0.2399	0.00%
2020-12-28	0	0.300	0.300	0.310	0.295	0.300	591,000	174,405	0.2951	0.240	0.240	0.248	0.236	0.240	738,801	0.2361	1.69%
2020-12-24	0	0.295	0.290	0.300	-	-	0	0	-	0.236	0.232	0.240	-	-	0	-	0.00%
2020-12-23	0	0.295	0.290	0.295	0.290	0.300	236,800	68,985	0.2913	0.236	0.232	0.236	0.232	0.240	296,020	0.2330	0.00%
2020-12-22	0	0.295	0.295	0.300	0.290	0.300	178,800	52,085	0.2913	0.236	0.236	0.240	0.232	0.240	223,515	0.2330	-4.84%
2020-12-21	0	0.310	0.290	0.310	0.275	0.310	3,935,000	1,204,675	0.3061	0.248	0.232	0.248	0.220	0.248	4,919,088	0.2449	0.00%
2020-12-18	0	0.310	0.300	0.320	0.275	0.330	1,364,600	424,561	0.3111	0.248	0.240	0.256	0.220	0.264	1,705,867	0.2489	3.33%
2020-12-17	0	0.300	0.300	0.305	0.300	0.310	254,000	77,170	0.3038	0.240	0.240	0.244	0.240	0.248	317,522	0.2430	-3.23%
2020-12-16	0	0.310	0.305	0.315	0.310	0.310	17,400	5,346	0.3072	0.248	0.244	0.252	0.248	0.248	21,751	0.2458	0.00%
2020-12-15	0	0.310	0.300	0.330	0.310	0.315	100,000	31,025	0.3103	0.248	0.240	0.264	0.248	0.252	125,009	0.2482	0.00%
2020-12-14	0	0.310	0.310	0.320	0.310	0.310	9,300	2,797	0.3008	0.248	0.248	0.256	0.248	0.248	11,626	0.2406	-3.12%
2020-12-11	0	0.320	0.320	0.330	0.320	0.330	300,000	97,500	0.3250	0.256	0.256	0.264	0.256	0.264	375,026	0.2600	-4.48%
2020-12-10	0	0.335	0.310	0.335	0.305	0.355	766,200	249,719	0.3259	0.268	0.248	0.268	0.244	0.284	957,816	0.2607	8.06%
2020-12-09	0	0.310	0.305	0.310	-	-	4,000	1,150	0.2875	0.248	0.244	0.248	-	-	5,000	0.2300	-3.12%
2020-12-08	0	0.320	0.300	0.320	0.330	0.330	5,000	1,650	0.3300	0.256	0.240	0.256	0.264	0.264	6,250	0.2640	0.00%
2020-12-07	0	0.320	0.300	0.325	-	-	600	168	0.2800	0.256	0.240	0.260	-	-	750	0.2240	0.00%
2020-12-04	0	0.320	0.315	0.320	-	-	145,000	46,400	0.3200	0.256	0.252	0.256	-	-	181,262	0.2560	0.00%
2020-12-03	0	0.320	0.315	0.355	0.320	0.320	9,000	2,800	0.3111	0.256	0.252	0.284	0.256	0.256	11,251	0.2489	-1.54%
2020-12-02	0	0.325	0.325	0.350	0.320	0.325	15,000	5,050	0.3367	0.260	0.260	0.280	0.256	0.260	18,751	0.2693	4.84%
2020-12-01	0	0.310	0.310	0.315	0.310	0.310	9,000	2,710	0.3011	0.248	0.248	0.252	0.248	0.248	11,251	0.2409	-6.06%
2020-11-30	0	0.330	0.310	0.330	-	-	4,000	1,180	0.2950	0.264	0.248	0.264	-	-	5,000	0.2360	-2.94%
2020-11-27	0	0.340	0.305	0.340	0.310	0.340	148,000	49,435	0.3340	0.272	0.244	0.272	0.248	0.272	185,013	0.2672	-1.45%
2020-11-26	0	0.345	0.310	0.345	0.310	0.345	13,000	4,145	0.3188	0.276	0.248	0.276	0.248	0.276	16,251	0.2551	13.11%
2020-11-25	0	0.305	0.305	0.340	0.305	0.305	10,000	3,050	0.3050	0.244	0.244	0.272	0.244	0.244	12,501	0.2440	-4.69%
2020-11-24	0	0.320	0.300	0.320	0.320	0.325	175,000	56,150	0.3209	0.256	0.240	0.256	0.256	0.260	218,765	0.2567	0.00%
2020-11-23	0	0.320	0.320	0.350	0.315	0.315	5,000	1,575	0.3150	0.256	0.256	0.280	0.252	0.252	6,250	0.2520	-11.11%
2020-11-20	0	0.360	0.325	0.360	0.315	0.360	406,400	142,145	0.3498	0.288	0.260	0.288	0.252	0.288	508,035	0.2798	16.13%
2020-11-19	0	0.310	0.310	0.320	0.300	0.325	1,720,000	532,050	0.3093	0.248	0.248	0.256	0.240	0.260	2,150,148	0.2474	-10.14%
2020-11-18	0	0.345	0.345	0.350	0.325	0.350	545,000	188,500	0.3459	0.276	0.276	0.280	0.260	0.280	681,297	0.2767	1.47%
2020-11-17	0	0.340	0.330	0.340	0.340	0.350	371,000	127,505	0.3437	0.272	0.264	0.272	0.272	0.280	463,782	0.2749	-8.11%
2020-11-16	0	0.370	0.350	0.380	0.370	0.370	20,000	7,400	0.3700	0.296	0.280	0.304	0.296	0.296	25,002	0.2960	-1.33%
2020-11-13	0	0.375	0.330	0.385	-	-	0	0	-	0.300	0.264	0.308	-	-	0	-	0.00%
2020-11-12	0	0.375	0.310	0.375	0.375	0.380	53,000	19,740	0.3725	0.300	0.248	0.300	0.300	0.304	66,255	0.2979	2.74%
2020-11-11	0	0.365	0.365	0.400	0.355	0.355	6,400	2,223	0.3473	0.292	0.292	0.320	0.284	0.284	8,001	0.2779	2.82%
2020-11-10	0	0.355	0.355	0.365	0.355	0.385	16,000	5,810	0.3631	0.284	0.284	0.292	0.284	0.308	20,001	0.2905	0.00%
2020-11-09	0	0.355	0.350	0.375	-	-	0	0	-	0.284	0.280	0.300	-	-	0	-	0.00%
2020-11-06	0	0.355	0.350	0.355	0.350	0.355	90,000	31,825	0.3536	0.284	0.280	0.284	0.280	0.284	112,508	0.2829	0.00%
2020-11-05	0	0.355	0.355	0.365	0.350	0.350	360,000	126,000	0.3500	0.284	0.284	0.292	0.280	0.280	450,031	0.2800	-4.05%
2020-11-04	0	0.370	0.350	0.390	-	-	200	68	0.3400	0.296	0.280	0.312	-	-	250	0.2720	0.00%
2020-11-03	0	0.370	0.360	0.370	0.360	0.370	495,000	183,100	0.3699	0.296	0.288	0.296	0.288	0.296	618,793	0.2959	0.00%
2020-11-02	0	0.370	0.370	0.405	-	-	2,200	726	0.3300	0.296	0.296	0.324	-	-	2,750	0.2640	0.00%
2020-10-30	0	0.370	0.370	0.390	0.370	0.375	1,335,000	494,000	0.3700	0.296	0.296	0.312	0.296	0.300	1,668,865	0.2960	0.00%
2020-10-29	0	0.370	0.360	0.370	0.370	0.385	735,000	276,575	0.3763	0.296	0.288	0.296	0.296	0.308	918,813	0.3010	-3.90%
2020-10-28	0	0.385	0.380	0.390	0.385	0.405	35,000	14,075	0.4021	0.308	0.304	0.312	0.308	0.324	43,753	0.3217	2.67%
2020-10-27	0	0.375	0.390	0.400	0.360	0.395	625,000	240,000	0.3840	0.300	0.312	0.320	0.288	0.316	781,304	0.3072	-3.85%
2020-10-23	0	0.390	0.380	0.390	0.390	0.430	4,440,800	1,744,675	0.3929	0.312	0.304	0.312	0.312	0.344	5,551,381	0.3143	-6.02%
2020-10-22	0	0.415	0.395	0.420	0.395	0.420	69,000	28,470	0.4126	0.332	0.316	0.336	0.316	0.336	86,256	0.3301	6.41%
2020-10-21	0	0.390	0.390	0.415	0.380	0.410	185,000	74,525	0.4028	0.312	0.312	0.332	0.304	0.328	231,266	0.3222	0.00%
2020-10-20	0	0.390	0.390	0.400	0.390	0.400	1,724,000	682,440	0.3958	0.312	0.312	0.320	0.312	0.320	2,155,148	0.3167	-7.14%
2020-10-19	0	0.420	0.400	0.420	0.390	0.420	1,590,100	622,862	0.3917	0.336	0.320	0.336	0.312	0.336	1,987,762	0.3133	5.00%
2020-10-16	0	0.400	0.385	0.400	0.400	0.415	245,000	99,625	0.4066	0.320	0.308	0.320	0.320	0.332	306,271	0.3253	1.27%
2020-10-15	0	0.395	0.380	0.395	0.360	0.400	2,502,000	965,980	0.3861	0.316	0.304	0.316	0.288	0.320	3,127,715	0.3088	1.28%
2020-10-14	0	0.390	0.390	0.400	0.350	0.405	1,071,600	421,428	0.3933	0.312	0.312	0.320	0.280	0.324	1,339,592	0.3146	-2.50%
2020-10-12	0	0.400	0.390	0.400	0.385	0.405	962,000	383,970	0.3991	0.320	0.312	0.320	0.308	0.324	1,202,583	0.3193	0.00%
2020-10-09	0	0.400	0.400	0.415	0.395	0.400	130,000	51,975	0.3998	0.320	0.320	0.332	0.316	0.320	162,511	0.3198	0.00%
2020-10-08	0	0.400	0.400	0.415	0.385	0.400	237,000	94,485	0.3987	0.320	0.320	0.332	0.308	0.320	296,270	0.3189	2.56%
2020-10-07	0	0.390	0.390	0.395	0.390	0.400	65,000	25,950	0.3992	0.312	0.312	0.316	0.312	0.320	81,256	0.3194	-2.50%
2020-10-06	0	0.400	0.400	0.410	0.400	0.400	460,000	184,000	0.4000	0.320	0.320	0.328	0.320	0.320	575,040	0.3200	1.27%
2020-10-05	0	0.395	0.390	0.395	0.390	0.420	1,036,080	410,560	0.3963	0.316	0.312	0.316	0.312	0.336	1,295,189	0.3170	0.00%
2020-09-30	0	0.395	0.395	0.400	0.380	0.410	571,600	230,316	0.4029	0.316	0.316	0.320	0.304	0.328	714,549	0.3223	-3.66%
2020-09-29	0	0.410	0.410	0.430	0.410	0.440	332,200	142,162	0.4279	0.328	0.328	0.344	0.328	0.352	415,279	0.3423	-5.75%
2020-09-28	0	0.435	0.395	0.425	0.365	0.435	984,000	402,580	0.4091	0.348	0.316	0.340	0.292	0.348	1,230,085	0.3273	12.99%
2020-09-25	0	0.385	0.385	0.390	0.385	0.410	1,236,000	485,110	0.3925	0.308	0.308	0.312	0.308	0.328	1,545,106	0.3140	-6.10%
2020-09-24	0	0.410	0.405	0.410	0.410	0.415	1,330,000	545,375	0.4101	0.328	0.324	0.328	0.328	0.332	1,662,614	0.3280	-1.20%
2020-09-23	0	0.415	0.405	0.415	0.400	0.420	494,000	205,405	0.4158	0.332	0.324	0.332	0.320	0.336	617,542	0.3326	0.00%
2020-09-22	0	0.415	0.405	0.420	0.370	0.415	850,000	340,025	0.4000	0.332	0.324	0.336	0.296	0.332	1,062,573	0.3200	12.16%
2020-09-21	0	0.370	0.370	0.385	0.365	0.390	523,000	197,575	0.3778	0.296	0.296	0.308	0.292	0.312	653,795	0.3022	-3.90%
2020-09-18	0	0.385	0.375	0.395	0.360	0.390	557,500	211,537	0.3794	0.308	0.300	0.316	0.288	0.312	696,923	0.3035	1.32%
2020-09-17	0	0.380	0.365	0.380	0.355	0.380	790,000	288,775	0.3655	0.304	0.292	0.304	0.284	0.304	987,568	0.2924	2.70%
2020-09-16	0	0.370	0.350	0.370	0.340	0.370	435,200	155,738	0.3579	0.296	0.280	0.296	0.272	0.296	544,037	0.2863	8.82%
2020-09-15	0	0.340	0.330	0.345	0.260	0.350	1,153,000	381,870	0.3312	0.272	0.264	0.276	0.208	0.280	1,441,349	0.2649	7.94%
2020-09-14	0	0.315	0.300	0.315	0.315	0.320	10,000	3,175	0.3175	0.252	0.240	0.252	0.252	0.256	12,501	0.2540	5.00%
2020-09-11	0	0.300	0.300	0.320	0.300	0.300	17,132,500	5,139,700	0.3000	0.240	0.240	0.256	0.240	0.240	21,417,097	0.2400	0.00%
2020-09-10	0	0.300	0.290	0.310	0.290	0.305	1,053,600	315,930	0.2999	0.240	0.232	0.248	0.232	0.244	1,317,091	0.2399	0.00%
2020-09-09	0	0.300	0.300	0.305	0.300	0.300	495,000	148,500	0.3000	0.240	0.240	0.244	0.240	0.240	618,793	0.2400	0.00%
2020-09-08	0	0.300	0.265	0.300	0.275	0.300	600,000	179,750	0.2996	0.240	0.212	0.240	0.220	0.240	750,052	0.2397	7.14%
2020-09-07	0	0.280	0.260	0.295	-	-	2,000	480	0.2400	0.224	0.208	0.236	-	-	2,500	0.1920	0.00%
2020-09-04	0	0.280	0.280	0.300	0.280	0.290	202,000	57,600	0.2851	0.224	0.224	0.240	0.224	0.232	252,517	0.2281	-9.68%
2020-09-03	0	0.310	0.300	0.310	0.295	0.310	45,000	13,750	0.3056	0.248	0.240	0.248	0.236	0.248	56,254	0.2444	0.00%
2020-09-02	0	0.310	0.300	0.310	0.310	0.310	15,000	4,650	0.3100	0.248	0.240	0.248	0.248	0.248	18,751	0.2480	-1.59%
2020-09-01	0	0.315	0.295	0.315	-	-	1,000	270	0.2700	0.252	0.236	0.252	-	-	1,250	0.2160	-1.56%
2020-08-31	0	0.320	0.295	0.320	0.295	0.320	105,000	32,750	0.3119	0.256	0.236	0.256	0.236	0.256	131,259	0.2495	1.59%
2020-08-28	0	0.315	0.295	0.315	0.295	0.315	60,000	18,700	0.3117	0.252	0.236	0.252	0.236	0.252	75,005	0.2493	6.78%
2020-08-27	0	0.295	0.295	0.320	0.290	0.320	90,000	27,550	0.3061	0.236	0.236	0.256	0.232	0.256	112,508	0.2449	-7.81%
2020-08-26	0	0.320	0.320	0.325	0.320	0.320	133,000	42,515	0.3197	0.256	0.256	0.260	0.256	0.256	166,261	0.2557	6.67%
2020-08-25	0	0.300	0.300	0.320	0.290	0.300	93,000	27,360	0.2942	0.240	0.240	0.256	0.232	0.240	116,258	0.2353	3.45%
2020-08-24	0	0.290	0.270	0.310	0.290	0.300	210,000	61,900	0.2948	0.232	0.216	0.248	0.232	0.240	262,518	0.2358	-3.33%
2020-08-21	0	0.300	0.275	0.320	-	-	0	0	-	0.240	0.220	0.256	-	-	0	-	0.00%
2020-08-20	0	0.300	0.270	0.310	0.290	0.310	560,000	166,700	0.2977	0.240	0.216	0.248	0.232	0.248	700,048	0.2381	-1.64%
2020-08-19	0	0.305	0.275	0.310	0.290	0.305	712,000	209,860	0.2947	0.244	0.220	0.248	0.232	0.244	890,061	0.2358	1.67%
2020-08-18	0	0.300	0.290	0.310	0.300	0.300	135,000	40,500	0.3000	0.240	0.232	0.248	0.240	0.240	168,762	0.2400	0.00%
2020-08-17	0	0.300	0.270	0.315	0.295	0.300	130,000	38,875	0.2990	0.240	0.216	0.252	0.236	0.240	162,511	0.2392	1.69%
2020-08-14	0	0.295	0.260	0.300	0.255	0.300	171,200	49,688	0.2902	0.236	0.208	0.240	0.204	0.240	214,015	0.2322	13.46%
2020-08-13	0	0.260	0.255	0.300	-	-	1,000	247	0.2470	0.208	0.204	0.240	-	-	1,250	0.1976	0.00%
2020-08-12	0	0.260	0.260	0.280	0.260	0.260	15,000	3,900	0.2600	0.208	0.208	0.224	0.208	0.208	18,751	0.2080	-1.89%
2020-08-11	0	0.265	0.265	0.280	0.265	0.265	5,000	1,325	0.2650	0.212	0.212	0.224	0.212	0.212	6,250	0.2120	-1.85%
2020-08-10	0	0.270	0.255	0.300	-	-	0	0	-	0.216	0.204	0.240	-	-	0	-	0.00%
2020-08-07	0	0.270	0.260	0.290	0.270	0.270	5,000	1,350	0.2700	0.216	0.208	0.232	0.216	0.216	6,250	0.2160	-1.82%
2020-08-06	0	0.275	0.270	0.290	0.221	0.300	405,000	117,420	0.2899	0.220	0.216	0.232	0.177	0.240	506,285	0.2319	23.87%
2020-08-05	0	0.222	0.221	0.275	0.222	0.222	12,200	2,619	0.2147	0.178	0.177	0.220	0.178	0.178	15,251	0.1717	-0.89%
2020-08-04	0	0.224	0.224	0.265	0.213	0.230	118,000	26,755	0.2267	0.179	0.179	0.212	0.170	0.184	147,510	0.1814	-2.61%
2020-08-03	0	0.230	0.215	0.275	0.230	0.230	36,200	8,244	0.2277	0.184	0.172	0.220	0.184	0.184	45,253	0.1822	-2.13%
2020-07-31	0	0.235	0.215	0.250	-	-	0	0	-	0.188	0.172	0.200	-	-	0	-	0.00%
2020-07-30	0	0.235	0.221	0.270	0.235	0.235	5,000	1,175	0.2350	0.188	0.177	0.216	0.188	0.188	6,250	0.1880	0.00%
2020-07-29	0	0.235	0.235	0.255	-	-	0	0	-	0.188	0.188	0.204	-	-	0	-	0.00%
2020-07-28	0	0.235	0.235	0.270	-	-	0	0	-	0.188	0.188	0.216	-	-	0	-	0.00%
2020-07-27	0	0.235	0.235	0.270	0.235	0.236	25,200	5,911	0.2346	0.188	0.188	0.216	0.188	0.189	31,502	0.1876	0.00%
2020-07-24	0	0.235	0.235	0.255	0.235	0.235	25,000	5,880	0.2352	0.188	0.188	0.204	0.188	0.188	31,252	0.1881	-0.42%
2020-07-23	0	0.236	0.235	0.280	0.236	0.236	10,000	2,360	0.2360	0.189	0.188	0.224	0.189	0.189	12,501	0.1888	-5.60%
2020-07-22	0	0.250	0.250	0.260	0.250	0.250	7,000	1,682	0.2403	0.200	0.200	0.208	0.200	0.200	8,751	0.1922	-3.85%
2020-07-21	0	0.260	0.235	0.275	-	-	0	0	-	0.208	0.188	0.220	-	-	0	-	0.00%
2020-07-20	0	0.260	0.240	0.280	-	-	0	0	-	0.208	0.192	0.224	-	-	0	-	0.00%
2020-07-17	0	0.260	0.236	0.270	-	-	0	0	-	0.208	0.189	0.216	-	-	0	-	0.00%
2020-07-16	0	0.260	0.240	0.260	-	-	1,600	377	0.2356	0.208	0.192	0.208	-	-	2,000	0.1885	0.00%
2020-07-15	0	0.260	0.235	0.270	0.250	0.275	65,000	17,475	0.2688	0.208	0.188	0.216	0.200	0.220	81,256	0.2151	-5.45%
2020-07-14	0	0.275	0.270	0.285	0.245	0.295	195,000	54,875	0.2814	0.220	0.216	0.228	0.196	0.236	243,767	0.2251	12.24%
2020-07-13	0	0.245	0.245	0.290	0.240	0.245	25,180	6,021	0.2391	0.196	0.196	0.232	0.192	0.196	31,477	0.1913	0.00%
2020-07-10	0	0.245	0.243	0.280	0.244	0.250	170,000	42,070	0.2475	0.196	0.194	0.224	0.195	0.200	212,515	0.1980	-2.00%
2020-07-09	0	0.250	0.250	0.290	-	-	0	0	-	0.200	0.200	0.232	-	-	0	-	0.00%
2020-07-08	0	0.250	0.250	0.290	0.250	0.250	24,000	5,960	0.2483	0.200	0.200	0.232	0.200	0.200	30,002	0.1987	-3.85%
2020-07-07	0	0.260	0.260	0.290	-	-	0	0	-	0.208	0.208	0.232	-	-	0	-	0.00%
2020-07-06	0	0.260	0.260	0.290	0.255	0.255	28,600	7,267	0.2541	0.208	0.208	0.232	0.204	0.204	35,752	0.2033	1.96%
2020-07-03	0	0.255	0.255	0.300	0.250	0.255	13,000	3,225	0.2481	0.204	0.204	0.240	0.200	0.204	16,251	0.1984	2.00%
2020-07-02	0	0.250	0.250	0.300	0.250	0.250	14,000	3,465	0.2475	0.200	0.200	0.240	0.200	0.200	17,501	0.1980	0.00%
2020-06-30	0	0.250	0.250	0.295	0.250	0.255	45,000	11,325	0.2517	0.200	0.200	0.236	0.200	0.204	56,254	0.2013	-1.96%
2020-06-29	0	0.255	0.235	0.285	0.255	0.255	10,260	2,611	0.2545	0.204	0.188	0.228	0.204	0.204	12,826	0.2036	2.00%
2020-06-26	0	0.250	0.250	0.295	0.250	0.260	25,000	6,317	0.2527	0.200	0.200	0.236	0.200	0.208	31,252	0.2021	-16.67%
2020-06-24	0	0.300	0.260	0.300	0.260	0.300	147,000	39,410	0.2681	0.240	0.208	0.240	0.208	0.240	183,763	0.2145	25.00%
2020-06-23	0	0.240	0.240	0.265	0.240	0.241	145,000	34,815	0.2401	0.192	0.192	0.212	0.192	0.193	181,262	0.1921	-4.00%
2020-06-22	0	0.250	0.245	0.250	0.250	0.260	130,000	32,575	0.2506	0.200	0.196	0.200	0.200	0.208	162,511	0.2004	-3.85%
2020-06-19	0	0.260	0.260	0.280	0.260	0.270	18,000	4,630	0.2572	0.208	0.208	0.224	0.208	0.216	22,502	0.2058	-7.14%
2020-06-18	0	0.280	0.275	0.280	0.275	0.290	570,000	164,450	0.2885	0.224	0.220	0.224	0.220	0.232	712,549	0.2308	-3.45%
2020-06-17	0	0.290	0.275	0.290	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	-1.69%
2020-06-16	0	0.295	0.295	0.325	0.295	0.295	8,800	2,539	0.2885	0.236	0.236	0.260	0.236	0.236	11,001	0.2308	0.00%
2020-06-15	0	0.295	0.295	0.325	0.295	0.295	47,800	14,031	0.2935	0.236	0.236	0.260	0.236	0.236	59,754	0.2348	0.00%
2020-06-12	0	0.295	0.295	0.325	0.295	0.310	328,000	98,000	0.2988	0.236	0.236	0.260	0.236	0.248	410,028	0.2390	-4.84%
2020-06-11	0	0.310	0.310	0.320	0.305	0.330	225,000	71,350	0.3171	0.248	0.248	0.256	0.244	0.264	281,269	0.2537	5.08%
2020-06-10	0	0.295	0.295	0.325	0.290	0.295	46,400	13,492	0.2908	0.236	0.236	0.260	0.232	0.236	58,004	0.2326	-4.84%
2020-06-09	0	0.310	0.305	0.320	0.260	0.340	731,000	226,230	0.3095	0.248	0.244	0.256	0.208	0.272	913,813	0.2476	19.23%
2020-06-08	0	0.260	0.240	0.260	0.213	0.270	650,000	153,965	0.2369	0.208	0.192	0.208	0.170	0.216	812,556	0.1895	18.18%
2020-06-05	0	0.220	0.214	0.220	0.215	0.223	850,000	186,815	0.2198	0.176	0.171	0.176	0.172	0.178	1,062,573	0.1758	-1.35%
2020-06-04	0	0.223	0.223	0.275	-	-	1,200	243	0.2025	0.178	0.178	0.220	-	-	1,500	0.1620	1.36%
2020-06-03	0	0.220	0.220	0.234	0.220	0.227	175,000	39,520	0.2258	0.176	0.176	0.187	0.176	0.182	218,765	0.1807	0.00%
2020-06-02	0	0.220	0.218	0.260	0.218	0.220	14,000	3,030	0.2164	0.176	0.174	0.208	0.174	0.176	17,501	0.1731	-3.51%
2020-06-01	0	0.228	0.225	0.228	0.225	0.228	42,200	9,389	0.2225	0.182	0.180	0.182	0.180	0.182	52,754	0.1780	1.33%
2020-05-29	0	0.225	0.225	0.260	0.222	0.223	126,400	28,128	0.2225	0.180	0.180	0.208	0.178	0.178	158,011	0.1780	-3.43%
2020-05-28	0	0.233	0.231	0.233	0.235	0.240	141,600	33,659	0.2377	0.186	0.185	0.186	0.188	0.192	177,012	0.1902	-2.92%
2020-05-27	0	0.240	0.240	0.280	0.240	0.240	23,600	5,590	0.2369	0.192	0.192	0.224	0.192	0.192	29,502	0.1895	-5.88%
2020-05-26	0	0.255	0.241	0.300	0.240	0.255	30,400	7,404	0.2436	0.204	0.193	0.240	0.192	0.204	38,003	0.1948	6.25%
2020-05-25	0	0.240	0.240	0.280	0.240	0.241	38,400	9,202	0.2396	0.192	0.192	0.224	0.192	0.193	48,003	0.1917	-2.04%
2020-05-22	0	0.245	0.240	0.250	0.245	0.255	161,000	39,875	0.2477	0.196	0.192	0.200	0.196	0.204	201,264	0.1981	-5.77%
2020-05-21	0	0.260	0.260	0.290	0.260	0.260	203,000	52,740	0.2598	0.208	0.208	0.232	0.208	0.208	253,767	0.2078	0.00%
2020-05-20	0	0.260	0.260	0.275	0.255	0.260	217,000	56,355	0.2597	0.208	0.208	0.220	0.204	0.208	271,269	0.2077	4.00%
2020-05-19	0	0.250	0.250	0.265	0.250	0.255	45,000	11,275	0.2506	0.200	0.200	0.212	0.200	0.204	56,254	0.2004	-3.85%
2020-05-18	0	0.260	0.255	0.290	-	-	1,800	432	0.2400	0.208	0.204	0.232	-	-	2,250	0.1920	0.00%
2020-05-15	0	0.260	0.250	0.265	0.260	0.265	241,000	63,470	0.2634	0.208	0.200	0.212	0.208	0.212	301,271	0.2107	-1.89%
2020-05-14	0	0.265	0.241	0.290	-	-	0	0	-	0.212	0.193	0.232	-	-	0	-	0.00%
2020-05-13	0	0.265	0.255	0.285	-	-	0	0	-	0.212	0.204	0.228	-	-	0	-	0.00%
2020-05-12	0	0.265	0.260	0.265	0.250	0.265	255,000	64,900	0.2545	0.212	0.208	0.212	0.200	0.212	318,772	0.2036	1.92%
2020-05-11	0	0.260	0.255	0.260	0.260	0.265	48,000	12,525	0.2609	0.208	0.204	0.208	0.208	0.212	60,004	0.2087	-1.89%
2020-05-08	0	0.265	0.265	0.270	0.265	0.270	152,000	40,360	0.2655	0.212	0.212	0.216	0.212	0.216	190,013	0.2124	-3.64%
2020-05-07	0	0.275	0.275	0.295	0.265	0.275	125,800	34,322	0.2728	0.220	0.220	0.236	0.212	0.220	157,261	0.2182	-1.79%
2020-05-06	0	0.280	0.280	0.315	-	-	0	0	-	0.224	0.224	0.252	-	-	0	-	1.82%
2020-05-05	0	0.275	0.275	0.290	0.275	0.280	25,000	6,925	0.2770	0.220	0.220	0.232	0.220	0.224	31,252	0.2216	-6.78%
2020-05-04	0	0.295	0.270	0.295	0.265	0.295	10,000	2,800	0.2800	0.236	0.216	0.236	0.212	0.236	12,501	0.2240	5.36%
2020-04-29	0	0.280	0.275	0.280	0.275	0.280	205,000	56,975	0.2779	0.224	0.220	0.224	0.220	0.224	256,268	0.2223	0.00%
2020-04-28	0	0.280	0.265	0.280	0.280	0.280	32,000	8,930	0.2791	0.224	0.212	0.224	0.224	0.224	40,003	0.2232	-3.45%
2020-04-27	0	0.290	0.290	0.310	-	-	0	0	-	0.232	0.232	0.248	-	-	0	-	1.75%
2020-04-24	0	0.285	0.280	0.300	0.280	0.285	110,000	31,250	0.2841	0.228	0.224	0.240	0.224	0.228	137,509	0.2273	1.79%
2020-04-23	0	0.280	0.280	0.290	0.280	0.300	85,000	25,400	0.2988	0.224	0.224	0.232	0.224	0.240	106,257	0.2390	-5.08%
2020-04-22	0	0.295	0.270	0.300	0.295	0.305	104,000	31,100	0.2990	0.236	0.216	0.240	0.236	0.244	130,009	0.2392	-7.81%
2020-04-21	0	0.320	0.280	0.320	0.275	0.320	30,000	9,070	0.3023	0.256	0.224	0.256	0.220	0.256	37,503	0.2419	3.23%
2020-04-20	0	0.310	0.260	0.310	0.310	0.310	5,000	1,550	0.3100	0.248	0.208	0.248	0.248	0.248	6,250	0.2480	0.00%
2020-04-17	0	0.310	0.295	0.330	0.300	0.330	165,400	50,858	0.3075	0.248	0.236	0.264	0.240	0.264	206,764	0.2460	0.00%
2020-04-16	0	0.310	0.260	0.310	0.310	0.310	9,000	2,650	0.2944	0.248	0.208	0.248	0.248	0.248	11,251	0.2355	0.00%
2020-04-15	0	0.310	0.285	0.320	0.310	0.310	5,000	1,550	0.3100	0.248	0.228	0.256	0.248	0.248	6,250	0.2480	1.64%
2020-04-14	0	0.305	0.285	0.310	-	-	0	0	-	0.244	0.228	0.248	-	-	0	-	0.00%
2020-04-09	0	0.305	0.295	0.305	0.305	0.305	5,000	1,525	0.3050	0.244	0.236	0.244	0.244	0.244	6,250	0.2440	5.17%
2020-04-08	0	0.290	0.290	0.335	0.290	0.290	50,000	14,500	0.2900	0.232	0.232	0.268	0.232	0.232	62,504	0.2320	-3.33%
2020-04-07	0	0.300	0.300	0.315	0.290	0.300	37,500	11,100	0.2960	0.240	0.240	0.252	0.232	0.240	46,878	0.2368	1.69%
2020-04-06	0	0.295	0.305	0.335	-	-	0	0	-	0.236	0.244	0.268	-	-	0	-	0.00%
2020-04-03	0	0.295	0.290	0.310	0.280	0.300	39,000	11,150	0.2859	0.236	0.232	0.248	0.224	0.240	48,753	0.2287	-1.67%
2020-04-02	0	0.300	0.280	0.300	0.290	0.300	558,000	165,685	0.2969	0.240	0.224	0.240	0.232	0.240	697,548	0.2375	0.00%
2020-04-01	0	0.300	0.300	0.310	0.300	0.310	303,000	91,235	0.3011	0.240	0.240	0.248	0.240	0.248	378,776	0.2409	-1.64%
2020-03-31	0	0.305	0.305	0.310	0.305	0.320	212,000	65,980	0.3112	0.244	0.244	0.248	0.244	0.256	265,018	0.2490	0.00%
2020-03-30	0	0.305	0.305	0.310	0.300	0.315	303,000	93,320	0.3080	0.244	0.244	0.248	0.240	0.252	378,776	0.2464	-3.17%
2020-03-27	0	0.315	0.315	0.340	0.310	0.330	349,100	109,909	0.3148	0.252	0.252	0.272	0.248	0.264	436,405	0.2519	-4.55%
2020-03-26	0	0.330	0.325	0.345	0.320	0.330	101,800	32,978	0.3239	0.264	0.260	0.276	0.256	0.264	127,259	0.2591	-4.35%
2020-03-25	0	0.345	0.330	0.345	0.320	0.345	136,200	44,110	0.3239	0.276	0.264	0.276	0.256	0.276	170,262	0.2591	4.55%
2020-03-24	0	0.330	0.330	0.350	0.325	0.345	150,000	50,275	0.3352	0.264	0.264	0.280	0.260	0.276	187,513	0.2681	3.13%
2020-03-23	0	0.320	0.320	0.330	0.310	0.315	109,200	34,143	0.3127	0.256	0.256	0.264	0.248	0.252	136,509	0.2501	-3.03%
2020-03-20	0	0.330	0.320	0.345	0.315	0.330	1,720,000	560,400	0.3258	0.264	0.256	0.276	0.252	0.264	2,150,148	0.2606	6.45%
2020-03-19	0	0.310	0.305	0.325	0.305	0.335	837,000	264,870	0.3165	0.248	0.244	0.260	0.244	0.268	1,046,322	0.2531	-16.22%
2020-03-18	0	0.370	0.355	0.375	-	-	0	0	-	0.296	0.284	0.300	-	-	0	-	0.00%
2020-03-17	0	0.370	0.370	0.380	0.370	0.380	465,000	173,525	0.3732	0.296	0.296	0.304	0.296	0.304	581,290	0.2985	0.00%
2020-03-16	0	0.370	0.350	0.385	-	-	0	0	-	0.296	0.280	0.308	-	-	0	-	0.00%
2020-03-13	0	0.370	0.360	0.370	0.360	0.370	115,000	41,550	0.3613	0.296	0.288	0.296	0.288	0.296	143,760	0.2890	-2.63%
2020-03-12	0	0.380	0.375	0.390	0.370	0.380	123,000	45,780	0.3722	0.304	0.300	0.312	0.296	0.304	153,761	0.2977	-1.30%
2020-03-11	0	0.385	0.385	0.395	0.360	0.425	515,000	204,325	0.3967	0.308	0.308	0.316	0.288	0.340	643,794	0.3174	4.05%
2020-03-10	0	0.370	0.370	0.390	0.360	0.375	175,000	64,775	0.3701	0.296	0.296	0.312	0.288	0.300	218,765	0.2961	-1.33%
2020-03-09	0	0.375	0.375	0.390	0.370	0.395	443,120	168,951	0.3813	0.300	0.300	0.312	0.296	0.316	553,938	0.3050	-5.06%
2020-03-06	0	0.395	0.380	0.395	0.395	0.395	80,000	31,600	0.3950	0.316	0.304	0.316	0.316	0.316	100,007	0.3160	-1.25%
2020-03-05	0	0.400	0.390	0.400	0.370	0.400	3,278,600	1,291,650	0.3940	0.320	0.312	0.320	0.296	0.320	4,098,532	0.3151	3.90%
2020-03-04	0	0.385	0.385	0.390	0.385	0.390	114,000	44,285	0.3885	0.308	0.308	0.312	0.308	0.312	142,510	0.3108	-1.28%
2020-03-03	0	0.390	0.390	0.405	0.370	0.405	298,400	114,908	0.3851	0.312	0.312	0.324	0.296	0.324	373,026	0.3080	1.30%
2020-03-02	0	0.385	0.385	0.390	0.380	0.390	170,000	66,150	0.3891	0.308	0.308	0.312	0.304	0.312	212,515	0.3113	-1.28%
2020-02-28	0	0.390	0.385	0.390	0.380	0.405	590,000	234,550	0.3975	0.312	0.308	0.312	0.304	0.324	737,551	0.3180	-3.70%
2020-02-27	0	0.405	0.405	0.415	0.405	0.410	311,000	126,580	0.4070	0.324	0.324	0.332	0.324	0.328	388,777	0.3256	-3.57%
2020-02-26	0	0.420	0.415	0.420	0.410	0.420	1,410,000	590,325	0.4187	0.336	0.332	0.336	0.328	0.336	1,762,621	0.3349	0.00%
2020-02-25	0	0.420	0.410	0.415	0.400	0.425	707,000	295,570	0.4181	0.336	0.328	0.332	0.320	0.340	883,811	0.3344	1.20%
2020-02-24	0	0.415	0.405	0.415	0.400	0.415	780,000	317,875	0.4075	0.332	0.324	0.332	0.320	0.332	975,067	0.3260	-1.19%
2020-02-21	0	0.420	0.415	0.420	0.410	0.420	395,000	164,475	0.4164	0.336	0.332	0.336	0.328	0.336	493,784	0.3331	-1.18%
2020-02-20	0	0.425	0.420	0.430	0.400	0.430	2,275,000	946,925	0.4162	0.340	0.336	0.344	0.320	0.344	2,843,945	0.3330	2.41%
2020-02-19	0	0.415	0.415	0.420	0.395	0.420	456,000	187,935	0.4121	0.332	0.332	0.336	0.316	0.336	570,039	0.3297	2.47%
2020-02-18	0	0.405	0.400	0.405	0.395	0.420	1,535,200	626,726	0.4082	0.324	0.320	0.324	0.316	0.336	1,919,132	0.3266	-3.57%
2020-02-17	0	0.420	0.415	0.420	0.400	0.540	18,747,800	9,020,180	0.4811	0.336	0.332	0.336	0.320	0.432	23,436,360	0.3849	13.51%
2020-02-14	0	0.370	0.370	0.375	0.370	0.375	910,600	337,724	0.3709	0.296	0.296	0.300	0.296	0.300	1,138,328	0.2967	5.71%
2020-02-13	0	0.350	0.350	0.375	0.350	0.355	170,000	60,150	0.3538	0.280	0.280	0.300	0.280	0.284	212,515	0.2830	-5.41%
2020-02-12	0	0.370	0.355	0.385	0.350	0.370	421,600	150,878	0.3579	0.296	0.284	0.308	0.280	0.296	527,036	0.2863	0.00%
2020-02-11	0	0.370	0.360	0.370	0.360	0.370	5,276,000	1,949,800	0.3696	0.296	0.288	0.296	0.288	0.296	6,595,453	0.2956	0.00%
2020-02-10	0	0.370	0.345	0.370	0.350	0.370	1,051,800	387,444	0.3684	0.296	0.276	0.296	0.280	0.296	1,314,840	0.2947	0.00%
2020-02-07	0	0.370	0.370	0.390	0.340	0.365	155,000	55,900	0.3606	0.296	0.296	0.312	0.272	0.292	193,763	0.2885	2.78%
2020-02-06	0	0.360	0.345	0.365	0.330	0.365	5,729,000	2,059,250	0.3594	0.288	0.276	0.292	0.264	0.292	7,161,742	0.2875	2.86%
2020-02-05	0	0.350	0.350	0.360	0.350	0.350	5,000	1,750	0.3500	0.280	0.280	0.288	0.280	0.280	6,250	0.2800	-1.41%
2020-02-04	0	0.355	0.340	0.355	0.355	0.355	22,000	7,750	0.3523	0.284	0.272	0.284	0.284	0.284	27,502	0.2818	-1.39%
2020-02-03	0	0.360	0.360	0.380	0.340	0.360	715,000	249,875	0.3495	0.288	0.288	0.304	0.272	0.288	893,811	0.2796	5.88%
2020-01-31	0	0.340	0.335	0.355	0.340	0.360	500,000	173,775	0.3476	0.272	0.268	0.284	0.272	0.288	625,043	0.2780	-1.45%
2020-01-30	0	0.345	0.325	0.345	0.350	0.365	240,000	85,175	0.3549	0.276	0.260	0.276	0.280	0.292	300,021	0.2839	-5.48%
2020-01-29	0	0.365	0.360	0.370	0.355	0.370	82,600	29,959	0.3627	0.292	0.288	0.296	0.284	0.296	103,257	0.2901	-2.67%
2020-01-24	0	0.375	0.370	0.380	-	-	0	0	-	0.300	0.296	0.304	-	-	0	-	0.00%
2020-01-23	0	0.375	0.370	0.385	0.375	0.385	683,200	259,183	0.3794	0.300	0.296	0.308	0.300	0.308	854,059	0.3035	-2.60%
2020-01-22	0	0.385	0.375	0.390	0.385	0.405	370,000	147,450	0.3985	0.308	0.300	0.312	0.308	0.324	462,532	0.3188	-2.53%
2020-01-21	0	0.395	0.395	0.420	0.395	0.405	287,300	115,017	0.4003	0.316	0.316	0.336	0.316	0.324	359,150	0.3202	-3.66%
2020-01-20	0	0.410	0.410	0.420	0.410	0.420	360,000	149,450	0.4151	0.328	0.328	0.336	0.328	0.336	450,031	0.3321	-1.20%
2020-01-17	0	0.415	0.415	0.445	0.415	0.425	788,500	330,901	0.4197	0.332	0.332	0.356	0.332	0.340	985,693	0.3357	0.00%
2020-01-16	0	0.415	0.415	0.420	0.415	0.420	4,206,000	1,766,485	0.4200	0.332	0.332	0.336	0.332	0.336	5,257,861	0.3360	-1.19%
2020-01-15	0	0.420	0.420	0.430	0.420	0.420	300,200	125,947	0.4195	0.336	0.336	0.344	0.336	0.336	375,276	0.3356	1.20%
2020-01-14	0	0.415	0.415	0.430	0.415	0.440	573,060	243,829	0.4255	0.332	0.332	0.344	0.332	0.352	716,374	0.3404	-5.68%
2020-01-13	0	0.440	0.430	0.440	0.430	0.440	56,400	24,066	0.4267	0.352	0.344	0.352	0.344	0.352	70,505	0.3413	0.00%
2020-01-10	0	0.440	0.440	0.450	0.435	0.455	2,029,200	898,595	0.4428	0.352	0.352	0.360	0.348	0.364	2,536,674	0.3542	-2.22%
2020-01-09	0	0.450	0.440	0.455	0.430	0.450	287,000	126,720	0.4415	0.360	0.352	0.364	0.344	0.360	358,775	0.3532	4.65%
2020-01-08	0	0.430	0.430	0.440	0.430	0.460	631,800	273,287	0.4326	0.344	0.344	0.352	0.344	0.368	789,804	0.3460	-3.37%
2020-01-07	0	0.445	0.440	0.445	0.435	0.445	167,400	73,201	0.4373	0.356	0.352	0.356	0.348	0.356	209,264	0.3498	2.30%
2020-01-06	0	0.435	0.435	0.450	0.430	0.450	1,565,000	699,825	0.4472	0.348	0.348	0.360	0.344	0.360	1,956,384	0.3577	-4.40%
2020-01-03	0	0.455	0.455	0.465	0.455	0.470	26,600	12,254	0.4607	0.364	0.364	0.372	0.364	0.376	33,252	0.3685	0.00%
2020-01-02	0	0.455	0.450	0.475	0.450	0.460	89,900	40,761	0.4534	0.364	0.360	0.380	0.360	0.368	112,383	0.3627	-1.09%
2019-12-31	0	0.460	0.460	0.475	0.450	0.460	162,000	74,080	0.4573	0.368	0.368	0.380	0.360	0.368	202,514	0.3658	1.10%
2019-12-30	0	0.455	0.455	0.475	0.455	0.475	240,000	110,100	0.4588	0.364	0.364	0.380	0.364	0.380	300,021	0.3670	-4.21%
2019-12-27	0	0.475	0.475	0.490	0.470	0.485	191,000	90,294	0.4727	0.380	0.380	0.392	0.376	0.388	238,766	0.3782	-2.06%
2019-12-24	0	0.485	0.470	0.485	0.470	0.485	105,000	49,425	0.4707	0.388	0.376	0.388	0.376	0.388	131,259	0.3765	2.11%
2019-12-23	0	0.475	0.475	0.480	0.470	0.480	125,400	59,430	0.4739	0.380	0.380	0.384	0.376	0.384	156,761	0.3791	0.00%
2019-12-20	0	0.475	0.475	0.495	0.475	0.480	317,000	151,770	0.4788	0.380	0.380	0.396	0.380	0.384	396,277	0.3830	-2.06%
2019-12-19	0	0.485	0.485	0.495	0.485	0.490	357,000	174,615	0.4891	0.388	0.388	0.396	0.388	0.392	446,281	0.3913	-1.02%
2019-12-18	0	0.490	0.490	0.495	0.490	0.520	1,301,000	659,780	0.5071	0.392	0.392	0.396	0.392	0.416	1,626,362	0.4057	-2.00%
2019-12-17	0	0.500	0.500	0.510	0.495	0.520	19,152,000	9,950,395	0.5195	0.400	0.400	0.408	0.396	0.416	23,941,645	0.4156	4.17%
2019-12-16	0	0.480	0.480	0.500	0.475	0.500	909,200	449,949	0.4949	0.384	0.384	0.400	0.380	0.400	1,136,578	0.3959	0.00%
2019-12-13	0	0.480	0.480	0.485	0.475	0.485	383,700	184,202	0.4801	0.384	0.384	0.388	0.380	0.388	479,658	0.3840	1.05%
2019-12-12	0	0.475	0.475	0.480	0.465	0.485	2,337,800	1,122,260	0.4800	0.380	0.380	0.384	0.372	0.388	2,922,451	0.3840	1.06%
2019-12-11	0	0.470	0.470	0.485	0.455	0.475	1,392,800	653,007	0.4688	0.376	0.376	0.388	0.364	0.380	1,741,120	0.3751	0.00%
2019-12-10	0	0.470	0.460	0.470	0.460	0.470	815,000	380,575	0.4670	0.376	0.368	0.376	0.368	0.376	1,018,820	0.3735	0.00%
2019-12-09	0	0.470	0.455	0.460	0.450	0.470	975,000	452,275	0.4639	0.376	0.364	0.368	0.360	0.376	1,218,834	0.3711	0.00%
2019-12-06	0	0.470	0.470	0.475	0.460	0.470	2,132,400	994,487	0.4664	0.376	0.376	0.380	0.368	0.376	2,665,683	0.3731	1.08%
2019-12-05	0	0.465	0.450	0.465	0.450	0.465	1,615,000	744,625	0.4611	0.372	0.360	0.372	0.360	0.372	2,018,889	0.3688	2.20%
2019-12-04	0	0.455	0.440	0.450	0.430	0.460	2,180,000	973,050	0.4464	0.364	0.352	0.360	0.344	0.368	2,725,187	0.3571	0.00%
2019-12-03	0	0.455	0.440	0.450	0.440	0.470	3,829,000	1,742,005	0.4550	0.364	0.352	0.360	0.352	0.376	4,786,579	0.3639	-1.09%
2019-12-02	0	0.460	0.445	0.460	0.440	0.465	1,702,000	777,210	0.4566	0.368	0.356	0.368	0.352	0.372	2,127,646	0.3653	2.22%
2019-11-29	0	0.450	0.445	0.460	0.420	0.485	4,171,000	1,888,880	0.4529	0.360	0.356	0.368	0.336	0.388	5,214,108	0.3623	-8.16%
2019-11-28	0	0.490	0.490	0.500	0.485	0.520	2,877,805	1,457,476	0.5065	0.392	0.392	0.400	0.388	0.416	3,597,503	0.4051	-7.55%
2019-11-27	0	0.530	0.510	0.520	0.510	0.530	498,600	257,306	0.5161	0.424	0.408	0.416	0.408	0.424	623,293	0.4128	3.92%
2019-11-26	0	0.510	0.510	0.520	0.510	0.530	3,670,000	1,923,950	0.5242	0.408	0.408	0.416	0.408	0.424	4,587,815	0.4194	-1.92%
2019-11-25	0	0.520	0.520	0.530	0.520	0.530	2,852,000	1,508,750	0.5290	0.416	0.416	0.424	0.416	0.424	3,565,245	0.4232	0.00%
2019-11-22	0	0.520	0.520	0.540	0.520	0.530	1,477,520	780,860	0.5285	0.416	0.416	0.432	0.416	0.424	1,847,027	0.4228	0.00%
2019-11-21	0	0.520	0.520	0.530	0.520	0.520	1,945,260	1,011,530	0.5200	0.416	0.416	0.424	0.416	0.416	2,431,742	0.4160	0.00%
2019-11-20	0	0.520	0.520	0.530	0.520	0.530	946,000	500,800	0.5294	0.416	0.416	0.424	0.416	0.424	1,182,581	0.4235	0.00%
2019-11-19	0	0.520	0.520	0.530	0.510	0.530	2,930,000	1,523,550	0.5200	0.416	0.416	0.424	0.408	0.424	3,662,752	0.4160	-1.89%
2019-11-18	0	0.530	0.520	0.530	0.520	0.530	680,200	360,300	0.5297	0.424	0.416	0.424	0.416	0.424	850,308	0.4237	1.92%
2019-11-15	0	0.520	0.520	0.530	0.520	0.530	1,905,400	1,007,350	0.5287	0.416	0.416	0.424	0.416	0.424	2,381,914	0.4229	0.00%
2019-11-14	0	0.520	0.520	0.530	0.520	0.530	1,225,000	646,300	0.5276	0.416	0.416	0.424	0.416	0.424	1,531,355	0.4220	-1.89%
2019-11-13	0	0.530	0.530	0.540	0.520	0.530	1,294,000	682,070	0.5271	0.424	0.424	0.432	0.416	0.424	1,617,611	0.4217	0.00%
2019-11-12	0	0.530	0.520	0.530	0.520	0.530	896,600	471,700	0.5261	0.424	0.416	0.424	0.416	0.424	1,120,827	0.4208	-1.85%
2019-11-11	0	0.540	0.520	0.540	0.520	0.540	1,374,500	722,787	0.5259	0.432	0.416	0.432	0.416	0.432	1,718,243	0.4207	1.89%
2019-11-08	0	0.530	0.530	0.540	0.520	0.530	2,150,000	1,138,870	0.5297	0.424	0.424	0.432	0.416	0.424	2,687,685	0.4237	0.00%
2019-11-07	0	0.530	0.520	0.530	0.520	0.530	8,911,000	4,682,850	0.5255	0.424	0.416	0.424	0.416	0.424	11,139,515	0.4204	-1.85%
2019-11-06	0	0.540	0.530	0.540	0.520	0.540	1,690,000	905,250	0.5357	0.432	0.424	0.432	0.416	0.432	2,112,645	0.4285	0.00%
2019-11-05	0	0.540	0.530	0.540	0.520	0.540	2,556,500	1,356,250	0.5305	0.432	0.424	0.432	0.416	0.432	3,195,845	0.4244	-1.82%
2019-11-04	0	0.550	0.540	0.550	0.530	0.550	2,629,820	1,414,445	0.5378	0.440	0.432	0.440	0.424	0.440	3,287,501	0.4302	3.77%
2019-11-01	0	0.530	0.530	0.540	0.520	0.550	2,750,260	1,470,630	0.5347	0.424	0.424	0.432	0.416	0.440	3,438,061	0.4277	0.00%
2019-10-31	0	0.530	0.520	0.530	0.520	0.540	1,627,000	857,460	0.5270	0.424	0.416	0.424	0.416	0.432	2,033,890	0.4216	0.00%
2019-10-30	0	0.530	0.520	0.530	0.510	0.540	3,702,000	1,927,950	0.5208	0.424	0.416	0.424	0.408	0.432	4,627,818	0.4166	0.00%
2019-10-29	0	0.530	0.530	0.540	0.530	0.550	4,480,800	2,407,310	0.5373	0.424	0.424	0.432	0.424	0.440	5,601,385	0.4298	0.00%
2019-10-28	0	0.530	0.530	0.540	0.530	0.550	1,705,600	919,256	0.5390	0.424	0.424	0.432	0.424	0.440	2,132,147	0.4311	-3.64%
2019-10-25	0	0.550	0.540	0.550	0.540	0.590	11,183,400	6,196,844	0.5541	0.440	0.432	0.440	0.432	0.472	13,980,211	0.4433	1.85%
2019-10-24	0	0.540	0.530	0.540	0.530	0.550	3,906,200	2,076,524	0.5316	0.432	0.424	0.432	0.424	0.440	4,883,086	0.4252	1.89%
2019-10-23	0	0.530	0.530	0.540	0.530	0.560	105,969,600	57,289,062	0.5406	0.424	0.424	0.432	0.424	0.448	132,471,103	0.4325	0.00%
2019-10-22	0	0.530	0.520	0.540	0.520	0.530	1,852,200	969,980	0.5237	0.424	0.416	0.432	0.416	0.424	2,315,409	0.4189	0.00%
2019-10-21	0	0.530	0.520	0.530	0.510	0.530	815,500	422,895	0.5186	0.424	0.416	0.424	0.408	0.424	1,019,445	0.4148	1.92%
2019-10-18	0	0.520	0.520	0.530	0.520	0.540	56,784,200	30,637,586	0.5395	0.416	0.416	0.424	0.416	0.432	70,985,128	0.4316	-3.70%
2019-10-17	0	0.540	0.520	0.530	0.510	0.540	4,398,000	2,285,835	0.5197	0.432	0.416	0.424	0.408	0.432	5,497,878	0.4158	5.88%
2019-10-16	0	0.510	0.510	0.520	0.500	0.530	1,515,000	783,450	0.5171	0.408	0.408	0.416	0.400	0.424	1,893,880	0.4137	-3.77%
2019-10-15	0	0.530	0.520	0.530	0.510	0.540	1,439,000	752,060	0.5226	0.424	0.416	0.424	0.408	0.432	1,798,874	0.4181	0.00%
2019-10-14	0	0.530	0.520	0.530	0.520	0.540	3,306,000	1,735,800	0.5250	0.424	0.416	0.424	0.416	0.432	4,132,784	0.4200	-1.85%
2019-10-11	0	0.540	0.520	0.530	0.500	0.540	5,607,800	2,964,311	0.5286	0.432	0.416	0.424	0.400	0.432	7,010,232	0.4229	5.88%
2019-10-10	0	0.510	0.500	0.510	0.485	0.510	3,704,600	1,844,275	0.4978	0.408	0.400	0.408	0.388	0.408	4,631,068	0.3982	3.03%
2019-10-09	0	0.495	0.490	0.500	0.485	0.510	2,085,000	1,026,700	0.4924	0.396	0.392	0.400	0.388	0.408	2,606,429	0.3939	-1.00%
2019-10-08	0	0.500	0.490	0.500	0.485	0.510	2,345,000	1,156,625	0.4932	0.400	0.392	0.400	0.388	0.408	2,931,451	0.3946	2.04%
2019-10-04	0	0.490	0.475	0.490	0.475	0.490	1,177,000	569,670	0.4840	0.392	0.380	0.392	0.380	0.392	1,471,351	0.3872	0.00%
2019-10-03	0	0.490	0.475	0.490	0.470	0.490	1,448,000	695,530	0.4803	0.392	0.380	0.392	0.376	0.392	1,810,124	0.3842	1.03%
2019-10-02	0	0.485	0.480	0.485	0.445	0.495	7,386,600	3,575,446	0.4840	0.388	0.384	0.388	0.356	0.396	9,233,885	0.3872	1.04%
2019-09-30	0	0.480	0.480	0.485	0.480	0.490	2,377,800	1,143,938	0.4811	0.384	0.384	0.388	0.384	0.392	2,972,454	0.3848	0.00%
2019-09-27	0	0.480	0.480	0.485	0.480	0.495	1,485,600	725,134	0.4881	0.384	0.384	0.388	0.384	0.396	1,857,128	0.3905	-3.03%
2019-09-26	0	0.495	0.490	0.495	0.475	0.495	3,926,200	1,902,452	0.4846	0.396	0.392	0.396	0.380	0.396	4,908,087	0.3876	2.06%
2019-09-25	0	0.485	0.485	0.490	0.470	0.495	3,010,000	1,456,325	0.4838	0.388	0.388	0.392	0.376	0.396	3,762,759	0.3870	-2.02%
2019-09-24	0	0.495	0.490	0.495	0.485	0.510	1,873,000	929,830	0.4964	0.396	0.392	0.396	0.388	0.408	2,341,411	0.3971	3.13%
2019-09-23	0	0.480	0.475	0.490	0.480	0.510	2,312,000	1,127,990	0.4879	0.384	0.380	0.392	0.384	0.408	2,890,199	0.3903	-5.88%
2019-09-20	0	0.510	0.500	0.510	0.490	0.530	2,698,800	1,380,534	0.5115	0.408	0.400	0.408	0.392	0.424	3,373,732	0.4092	4.08%
2019-09-19	0	0.490	0.490	0.495	0.480	0.510	3,977,000	1,957,055	0.4921	0.392	0.392	0.396	0.384	0.408	4,971,592	0.3936	-3.92%
2019-09-18	0	0.510	0.510	0.520	0.510	0.530	1,867,000	966,940	0.5179	0.408	0.408	0.416	0.408	0.424	2,333,910	0.4143	-3.77%
2019-09-17	0	0.530	0.520	0.530	0.500	0.540	10,965,700	5,633,978	0.5138	0.424	0.416	0.424	0.400	0.432	13,708,067	0.4110	1.92%
2019-09-16	0	0.520	0.510	0.520	0.460	0.550	31,007,600	16,166,718	0.5214	0.416	0.408	0.416	0.368	0.440	38,762,164	0.4171	9.47%
2019-09-13	0	0.475	0.470	0.475	0.455	0.490	4,147,200	1,981,615	0.4778	0.380	0.376	0.380	0.364	0.392	5,184,356	0.3822	2.15%
2019-09-12	0	0.465	0.460	0.470	0.445	0.520	24,092,100	11,686,067	0.4851	0.372	0.368	0.376	0.356	0.416	30,117,194	0.3880	1.09%
2019-09-11	0	0.460	0.455	0.460	0.410	0.475	14,023,200	6,339,277	0.4521	0.368	0.364	0.368	0.328	0.380	17,530,205	0.3616	5.75%
2019-09-10	0	0.435	0.435	0.440	0.380	0.480	21,268,140	9,554,814	0.4493	0.348	0.348	0.352	0.304	0.384	26,587,002	0.3594	12.99%
2019-09-09	0	0.385	0.380	0.390	0.375	0.395	1,528,600	590,971	0.3866	0.308	0.304	0.312	0.300	0.316	1,910,881	0.3093	2.67%
2019-09-06	0	0.375	0.375	0.385	0.375	0.385	1,316,200	498,841	0.3790	0.300	0.300	0.308	0.300	0.308	1,645,363	0.3032	-2.60%
2019-09-05	0	0.385	0.380	0.385	0.375	0.385	1,287,000	492,460	0.3826	0.308	0.304	0.308	0.300	0.308	1,608,861	0.3061	1.32%
2019-09-04	0	0.380	0.375	0.385	0.375	0.385	720,200	274,537	0.3812	0.304	0.300	0.308	0.300	0.308	900,312	0.3049	0.00%
2019-09-03	0	0.380	0.375	0.380	0.370	0.385	1,219,000	459,035	0.3766	0.304	0.300	0.304	0.296	0.308	1,523,855	0.3012	0.00%
2019-09-02	0	0.380	0.380	0.390	0.370	0.390	1,530,800	581,636	0.3800	0.304	0.304	0.312	0.296	0.312	1,913,631	0.3039	-2.56%
2019-08-30	0	0.390	0.385	0.390	0.380	0.395	1,855,200	717,969	0.3870	0.312	0.308	0.312	0.304	0.316	2,319,159	0.3096	-2.50%
2019-08-29	0	0.400	0.390	0.400	0.380	0.400	804,200	314,868	0.3915	0.320	0.312	0.320	0.304	0.320	1,005,319	0.3132	-1.23%
2019-08-28	0	0.405	0.400	0.405	0.380	0.410	2,890,200	1,134,270	0.3925	0.324	0.320	0.324	0.304	0.328	3,612,998	0.3139	5.19%
2019-08-27	0	0.385	0.370	0.380	0.370	0.400	1,273,200	492,677	0.3870	0.308	0.296	0.304	0.296	0.320	1,591,609	0.3095	1.32%
2019-08-26	0	0.380	0.375	0.380	0.365	0.380	3,538,000	1,327,455	0.3752	0.304	0.300	0.304	0.292	0.304	4,422,804	0.3001	-1.30%
2019-08-23	0	0.385	0.375	0.385	0.380	0.400	2,443,200	937,671	0.3838	0.308	0.300	0.308	0.304	0.320	3,054,210	0.3070	-1.28%
2019-08-22	0	0.390	0.375	0.390	0.380	0.395	1,121,600	430,623	0.3839	0.312	0.300	0.312	0.304	0.316	1,402,096	0.3071	1.30%
2019-08-21	0	0.385	0.380	0.390	0.370	0.410	5,078,000	2,013,165	0.3964	0.308	0.304	0.312	0.296	0.328	6,347,936	0.3171	2.67%
2019-08-20	0	0.375	0.370	0.380	0.360	0.400	4,550,000	1,692,190	0.3719	0.300	0.296	0.304	0.288	0.320	5,687,891	0.2975	-5.06%
2019-08-19	0	0.395	0.385	0.390	0.375	0.405	4,318,600	1,692,552	0.3919	0.316	0.308	0.312	0.300	0.324	5,398,621	0.3135	-3.66%
2019-08-16	0	0.410	0.410	0.415	0.405	0.475	20,513,000	8,846,006	0.4312	0.328	0.328	0.332	0.324	0.380	25,643,012	0.3450	-9.89%
2019-08-15	0	0.455	0.450	0.460	0.365	0.460	35,393,800	14,970,926	0.4230	0.364	0.360	0.368	0.292	0.368	44,245,290	0.3384	21.33%
2019-08-14	0	0.375	0.370	0.375	0.330	0.390	7,816,600	2,875,244	0.3678	0.300	0.296	0.300	0.264	0.312	9,771,421	0.2943	13.64%
2019-08-13	0	0.330	0.330	0.340	0.305	0.345	3,192,600	1,034,629	0.3241	0.264	0.264	0.272	0.244	0.276	3,991,024	0.2592	0.00%
2019-08-12	0	0.330	0.330	0.340	0.330	0.350	6,535,000	2,216,700	0.3392	0.264	0.264	0.272	0.264	0.280	8,169,311	0.2713	-7.04%
2019-08-09	0	0.355	0.355	0.360	0.350	0.375	5,104,400	1,835,641	0.3596	0.284	0.284	0.288	0.280	0.300	6,380,938	0.2877	0.00%
2019-08-08	0	0.355	0.355	0.360	0.350	0.410	20,465,000	7,662,650	0.3744	0.284	0.284	0.288	0.280	0.328	25,583,008	0.2995	-7.79%
2019-08-07	0	0.385	0.385	0.390	0.300	0.390	35,566,640	12,760,404	0.3588	0.308	0.308	0.312	0.240	0.312	44,461,355	0.2870	32.76%
2019-08-06	0	0.290	0.290	0.295	0.260	0.320	19,142,700	5,548,711	0.2899	0.232	0.232	0.236	0.208	0.256	23,930,019	0.2319	-13.43%
2019-08-05	0	0.335	0.330	0.335	0.325	0.390	11,436,100	4,110,278	0.3594	0.268	0.264	0.268	0.260	0.312	14,296,107	0.2875	-15.19%
2019-08-02	0	0.395	0.395	0.400	0.390	0.430	13,649,400	5,549,329	0.4066	0.316	0.316	0.320	0.312	0.344	17,062,922	0.3252	-9.20%
2019-08-01	0	0.435	0.430	0.435	0.430	0.465	10,898,000	4,808,255	0.4412	0.348	0.344	0.348	0.344	0.372	13,623,436	0.3529	-3.33%
2019-07-31	0	0.450	0.445	0.450	0.435	0.455	3,045,400	1,346,959	0.4423	0.360	0.356	0.360	0.348	0.364	3,807,012	0.3538	-1.10%
2019-07-30	0	0.455	0.450	0.460	0.435	0.485	24,506,000	11,279,308	0.4603	0.364	0.360	0.368	0.348	0.388	30,634,605	0.3682	3.41%
2019-07-29	0	0.440	0.435	0.440	0.435	0.495	29,354,300	13,358,498	0.4551	0.352	0.348	0.352	0.348	0.396	36,695,397	0.3640	-10.20%
2019-07-26	0	0.490	0.485	0.490	0.410	0.560	192,133,086	95,433,749	0.4967	0.392	0.388	0.392	0.328	0.448	240,182,862	0.3973	-80.00%
2019-07-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2014-09-18	1	0.245	0.240	0.245	0.242	0.255	790,000	194,290	0.2459	1.960	1.920	1.960	1.936	2.040	98,757	1.9674	-1.61%
2014-09-17	0	0.249	0.245	0.249	0.240	0.270	3,028,000	756,534	0.2498	1.992	1.960	1.992	1.920	2.160	378,526	1.9986	-2.35%
2014-09-16	0	0.255	0.250	0.255	0.237	0.255	6,413,000	1,581,520	0.2466	2.040	2.000	2.040	1.896	2.040	801,680	1.9728	6.25%
2014-09-15	0	0.240	0.235	0.240	0.234	0.240	330,000	78,476	0.2378	1.920	1.880	1.920	1.872	1.920	41,253	1.9023	2.56%
2014-09-12	0	0.234	0.234	0.240	0.223	0.242	2,176,000	513,124	0.2358	1.872	1.872	1.920	1.784	1.936	272,019	1.8864	-2.50%
2014-09-11	0	0.240	0.238	0.241	0.225	0.244	3,810,000	893,178	0.2344	1.920	1.904	1.928	1.800	1.952	476,283	1.8753	3.90%
2014-09-10	0	0.231	0.226	0.238	0.221	0.231	566,000	128,666	0.2273	1.848	1.808	1.904	1.768	1.848	70,755	1.8185	4.52%
2014-09-08	0	0.221	0.219	0.221	0.217	0.230	1,982,000	438,596	0.2213	1.768	1.752	1.768	1.736	1.840	247,767	1.7702	0.91%
2014-09-05	0	0.219	0.219	0.225	0.219	0.231	5,360,000	1,192,326	0.2224	1.752	1.752	1.800	1.752	1.848	670,046	1.7795	-5.60%
2014-09-04	0	0.232	0.228	0.232	0.220	0.233	2,642,000	606,042	0.2294	1.856	1.824	1.856	1.760	1.864	330,273	1.8350	-1.28%
2014-09-03	0	0.235	0.230	0.235	0.229	0.242	4,110,000	966,444	0.2351	1.880	1.840	1.880	1.832	1.936	513,785	1.8810	4.44%
2014-09-02	0	0.225	0.221	0.227	0.220	0.228	1,612,000	362,126	0.2246	1.800	1.768	1.816	1.760	1.824	201,514	1.7970	-1.75%
2014-09-01	0	0.229	0.225	0.229	0.223	0.229	114,000	26,022	0.2283	1.832	1.800	1.832	1.784	1.832	14,251	1.8260	-1.29%
2014-08-29	0	0.232	0.228	0.232	0.220	0.232	440,000	99,962	0.2272	1.856	1.824	1.856	1.760	1.856	55,004	1.8174	2.65%
2014-08-28	0	0.226	0.224	0.228	0.225	0.240	4,774,000	1,116,526	0.2339	1.808	1.792	1.824	1.800	1.920	596,791	1.8709	-1.74%
2014-08-27	0	0.230	0.229	0.231	0.226	0.234	214,000	49,472	0.2312	1.840	1.832	1.848	1.808	1.872	26,752	1.8493	0.00%
2014-08-26	0	0.230	0.229	0.231	0.228	0.234	1,522,000	351,432	0.2309	1.840	1.832	1.848	1.824	1.872	190,263	1.8471	0.00%
2014-08-25	0	0.230	0.230	0.232	0.229	0.245	2,348,000	546,312	0.2327	1.840	1.840	1.856	1.832	1.960	293,520	1.8612	-2.13%
2014-08-22	0	0.235	0.230	0.235	0.226	0.245	3,250,000	766,522	0.2359	1.880	1.840	1.880	1.808	1.960	406,278	1.8867	-3.69%
2014-08-21	0	0.244	0.241	0.244	0.236	0.247	3,266,000	788,694	0.2415	1.952	1.928	1.952	1.888	1.976	408,278	1.9318	-1.21%
2014-08-20	0	0.247	0.247	0.248	0.220	0.280	42,010,000	10,869,790	0.2587	1.976	1.976	1.984	1.760	2.240	5,251,611	2.0698	6.47%
2014-08-19	0	0.232	0.234	0.238	0.205	0.236	10,692,000	2,369,918	0.2217	1.856	1.872	1.904	1.640	1.888	1,336,592	1.7731	11.00%
2014-08-18	0	0.209	0.206	0.209	0.201	0.209	1,372,000	284,230	0.2072	1.672	1.648	1.672	1.608	1.672	171,512	1.6572	0.00%
2014-08-15	0	0.209	0.207	0.209	0.207	0.215	2,272,000	476,152	0.2096	1.672	1.656	1.672	1.656	1.720	284,020	1.6765	-0.95%
2014-08-14	0	0.211	0.206	0.213	0.204	0.216	4,840,000	1,013,498	0.2094	1.688	1.648	1.704	1.632	1.728	605,042	1.6751	-1.40%
2014-08-13	0	0.214	0.207	0.214	0.205	0.222	3,024,000	639,252	0.2114	1.712	1.656	1.712	1.640	1.776	378,026	1.6910	3.88%
2014-08-12	0	0.206	0.197	0.207	0.199	0.206	1,368,000	273,544	0.2000	1.648	1.576	1.656	1.592	1.648	171,012	1.5996	3.52%
2014-08-11	0	0.199	0.196	0.200	0.195	0.204	3,056,000	607,082	0.1987	1.592	1.568	1.600	1.560	1.632	382,026	1.5891	-2.45%
2014-08-08	0	0.204	0.204	0.210	0.204	0.214	762,000	156,422	0.2053	1.632	1.632	1.680	1.632	1.712	95,257	1.6421	-1.92%
2014-08-07	0	0.208	0.208	0.215	0.205	0.217	580,000	120,842	0.2083	1.664	1.664	1.720	1.640	1.736	72,505	1.6667	-1.89%
2014-08-06	0	0.212	0.206	0.212	0.201	0.212	1,106,000	226,776	0.2050	1.696	1.648	1.696	1.608	1.696	138,260	1.6402	4.43%
2014-08-05	0	0.203	0.203	0.206	0.203	0.209	1,768,000	365,336	0.2066	1.624	1.624	1.648	1.624	1.672	221,015	1.6530	-1.46%
2014-08-04	0	0.206	0.206	0.208	0.200	0.226	5,880,000	1,254,672	0.2134	1.648	1.648	1.664	1.600	1.808	735,051	1.7069	-5.94%
2014-08-01	0	0.219	0.215	0.218	0.198	0.220	8,148,000	1,733,870	0.2128	1.752	1.720	1.744	1.584	1.760	1,018,570	1.7023	10.61%
2014-07-31	0	0.198	0.196	0.198	0.198	0.208	1,988,000	398,190	0.2003	1.584	1.568	1.584	1.584	1.664	248,517	1.6023	-2.46%
2014-07-30	0	0.203	0.200	0.203	0.200	0.213	2,398,000	486,248	0.2028	1.624	1.600	1.624	1.600	1.704	299,771	1.6221	-1.93%
2014-07-29	0	0.207	0.205	0.210	0.207	0.219	4,626,000	975,622	0.2109	1.656	1.640	1.680	1.656	1.752	578,290	1.6871	-0.96%
2014-07-28	0	0.209	0.208	0.211	0.202	0.210	3,082,000	638,644	0.2072	1.672	1.664	1.688	1.616	1.680	385,276	1.6576	3.47%
2014-07-25	0	0.202	0.204	0.207	0.200	0.205	1,316,000	265,790	0.2020	1.616	1.632	1.656	1.600	1.640	164,511	1.6156	-2.88%
2014-07-24	0	0.208	0.205	0.211	0.207	0.211	822,000	171,790	0.2090	1.664	1.640	1.688	1.656	1.688	102,757	1.6718	-0.95%
2014-07-23	0	0.210	0.208	0.211	0.195	0.214	6,488,000	1,324,908	0.2042	1.680	1.664	1.688	1.560	1.712	811,056	1.6336	8.25%
2014-07-22	0	0.194	0.191	0.194	0.186	0.198	2,818,000	545,608	0.1936	1.552	1.528	1.552	1.488	1.584	352,274	1.5488	3.19%
2014-07-21	0	0.188	0.186	0.190	0.180	0.200	3,272,000	611,514	0.1869	1.504	1.488	1.520	1.440	1.600	409,028	1.4950	0.53%
2014-07-18	0	0.187	0.186	0.187	0.182	0.200	8,110,000	1,503,488	0.1854	1.496	1.488	1.496	1.456	1.600	1,013,820	1.4830	-7.88%
2014-07-17	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	1.624	-	-	-	-	0	-	0.00%
2014-07-08	0	0.203	0.200	0.205	0.200	0.208	1,040,000	211,138	0.2030	1.624	1.600	1.640	1.600	1.664	130,009	1.6240	-1.46%
2014-07-07	0	0.206	0.201	0.206	0.198	0.210	1,470,000	295,226	0.2008	1.648	1.608	1.648	1.584	1.680	183,763	1.6066	1.48%
2014-07-04	0	0.203	0.203	0.205	0.200	0.203	1,212,000	245,556	0.2026	1.624	1.624	1.640	1.600	1.624	151,510	1.6207	-1.46%
2014-07-03	0	0.206	0.206	0.207	0.200	0.207	1,828,000	374,382	0.2048	1.648	1.648	1.656	1.600	1.656	228,516	1.6383	3.00%
2014-07-02	0	0.200	0.200	0.206	0.194	0.200	1,196,000	235,578	0.1970	1.600	1.600	1.648	1.552	1.600	149,510	1.5757	0.00%
2014-06-30	0	0.200	0.193	0.204	0.191	0.208	224,000	44,120	0.1970	1.600	1.544	1.632	1.528	1.664	28,002	1.5756	0.00%
2014-06-27	0	0.200	0.200	0.203	0.194	0.200	1,096,000	215,470	0.1966	1.600	1.600	1.624	1.552	1.600	137,009	1.5727	1.52%
2014-06-26	0	0.197	0.197	0.203	0.197	0.200	758,000	151,390	0.1997	1.576	1.576	1.624	1.576	1.600	94,757	1.5977	-1.50%
2014-06-25	0	0.200	0.198	0.202	0.196	0.207	860,000	169,412	0.1970	1.600	1.584	1.616	1.568	1.656	107,507	1.5758	1.52%
2014-06-24	0	0.197	0.197	0.202	0.190	0.200	3,532,000	691,330	0.1957	1.576	1.576	1.616	1.520	1.600	441,530	1.5658	-0.51%
2014-06-23	0	0.198	0.197	0.199	0.198	0.210	3,872,000	781,878	0.2019	1.584	1.576	1.592	1.584	1.680	484,033	1.6153	-3.88%
2014-06-20	0	0.206	0.205	0.206	0.199	0.217	2,662,000	549,408	0.2064	1.648	1.640	1.648	1.592	1.736	332,773	1.6510	-2.83%
2014-06-19	0	0.212	0.211	0.212	0.208	0.225	2,506,000	546,472	0.2181	1.696	1.688	1.696	1.664	1.800	313,272	1.7444	0.00%
2014-06-18	0	0.212	0.210	0.212	0.206	0.213	1,224,000	255,388	0.2087	1.696	1.680	1.696	1.648	1.704	153,011	1.6691	1.92%
2014-06-17	0	0.208	0.207	0.208	0.206	0.216	5,616,900	1,182,488	0.2105	1.664	1.656	1.664	1.648	1.728	702,161	1.6841	-4.15%
2014-06-16	0	0.217	0.215	0.219	0.210	0.234	18,462,000	4,012,226	0.2173	1.736	1.720	1.752	1.680	1.872	2,307,909	1.7385	-3.98%
2014-06-13	0	0.226	0.222	0.225	0.186	0.228	47,848,000	10,267,760	0.2146	1.808	1.776	1.800	1.488	1.824	5,981,411	1.7166	18.95%
2014-06-12	0	0.190	0.188	0.191	0.182	0.196	9,748,000	1,842,794	0.1890	1.520	1.504	1.528	1.456	1.568	1,218,584	1.5122	-3.06%
2014-06-11	0	0.196	0.193	0.196	0.170	0.198	53,144,000	9,993,490	0.1880	1.568	1.544	1.568	1.360	1.584	6,643,457	1.5043	16.67%
2014-06-10	0	0.168	0.167	0.168	0.159	0.170	5,824,000	977,082	0.1678	1.344	1.336	1.344	1.272	1.360	728,050	1.3421	4.35%
2014-06-09	0	0.161	0.161	0.163	0.159	0.166	1,188,000	192,668	0.1622	1.288	1.288	1.304	1.272	1.328	148,510	1.2973	-1.23%
2014-06-06	0	0.163	0.161	0.164	0.158	0.164	2,090,000	335,644	0.1606	1.304	1.288	1.312	1.264	1.312	261,268	1.2847	0.62%
2014-06-05	0	0.162	0.162	0.163	0.158	0.165	1,068,000	171,814	0.1609	1.296	1.296	1.304	1.264	1.320	133,509	1.2869	1.25%
2014-06-04	0	0.160	0.159	0.163	0.158	0.170	5,028,000	813,328	0.1618	1.280	1.272	1.304	1.264	1.360	628,543	1.2940	-6.43%
2014-06-03	0	0.171	0.165	0.171	0.161	0.176	2,978,000	495,818	0.1665	1.368	1.320	1.368	1.288	1.408	372,276	1.3319	1.18%
2014-05-30	0	0.169	0.168	0.172	0.161	0.180	9,854,000	1,673,240	0.1698	1.352	1.344	1.376	1.288	1.440	1,231,835	1.3583	3.68%
2014-05-29	0	0.163	0.161	0.163	0.155	0.163	2,224,000	354,208	0.1593	1.304	1.288	1.304	1.240	1.304	278,019	1.2740	0.62%
2014-05-28	0	0.162	0.160	0.162	0.153	0.165	7,016,000	1,112,392	0.1586	1.296	1.280	1.296	1.224	1.320	877,060	1.2683	1.25%
2014-05-27	0	0.160	0.160	0.161	0.156	0.165	6,166,000	989,028	0.1604	1.280	1.280	1.288	1.248	1.320	770,803	1.2831	1.27%
2014-05-26	0	0.158	0.157	0.159	0.148	0.182	40,690,000	6,262,406	0.1539	1.264	1.256	1.272	1.184	1.456	5,086,600	1.2312	-13.19%
2014-05-23	0	0.182	0.179	0.182	0.179	0.185	5,712,000	1,035,160	0.1812	1.456	1.432	1.456	1.432	1.480	714,049	1.4497	-0.55%
2014-05-22	0	0.183	0.182	0.185	0.182	0.188	2,514,000	466,658	0.1856	1.464	1.456	1.480	1.456	1.504	314,272	1.4849	-2.66%
2014-05-21	0	0.188	0.185	0.188	0.185	0.190	1,286,000	240,940	0.1874	1.504	1.480	1.504	1.480	1.520	160,761	1.4987	-2.08%
2014-05-20	0	0.192	0.188	0.192	0.188	0.209	7,652,000	1,462,602	0.1911	1.536	1.504	1.536	1.504	1.672	956,566	1.5290	1.59%
2014-05-19	0	0.189	0.186	0.189	0.186	0.193	2,198,000	414,844	0.1887	1.512	1.488	1.512	1.488	1.544	274,769	1.5098	0.00%
2014-05-16	0	0.189	0.186	0.189	0.185	0.200	11,496,000	2,188,322	0.1904	1.512	1.488	1.512	1.480	1.600	1,437,099	1.5227	2.72%
2014-05-15	0	0.184	0.183	0.184	0.175	0.184	2,944,000	534,148	0.1814	1.472	1.464	1.472	1.400	1.472	368,025	1.4514	-1.08%
2014-05-14	0	0.186	0.184	0.186	0.181	0.191	6,000,000	1,112,916	0.1855	1.488	1.472	1.488	1.448	1.528	750,052	1.4838	2.76%
2014-05-13	0	0.181	0.177	0.182	0.177	0.181	1,692,000	305,320	0.1804	1.448	1.416	1.456	1.416	1.448	211,515	1.4435	1.69%
2014-05-12	0	0.178	0.173	0.181	0.171	0.181	1,528,000	273,824	0.1792	1.424	1.384	1.448	1.368	1.448	191,013	1.4335	-1.66%
2014-05-09	0	0.181	0.180	0.181	0.179	0.181	3,096,000	557,752	0.1802	1.448	1.440	1.448	1.432	1.448	387,027	1.4411	0.56%
2014-05-08	0	0.180	0.176	0.180	0.176	0.180	1,840,000	328,508	0.1785	1.440	1.408	1.440	1.408	1.440	230,016	1.4282	2.27%
2014-05-07	0	0.176	0.176	0.178	0.176	0.179	2,404,000	425,872	0.1772	1.408	1.408	1.424	1.408	1.432	300,521	1.4171	-2.22%
2014-05-05	0	0.180	0.177	0.180	0.174	0.180	3,478,000	615,034	0.1768	1.440	1.416	1.440	1.392	1.440	434,780	1.4146	0.56%
2014-05-02	0	0.179	0.178	0.179	0.171	0.186	5,410,000	971,490	0.1796	1.432	1.424	1.432	1.368	1.488	676,296	1.4365	2.29%
2014-04-30	0	0.175	0.173	0.175	0.171	0.189	6,434,000	1,121,208	0.1743	1.400	1.384	1.400	1.368	1.512	804,305	1.3940	-5.91%
2014-04-29	0	0.186	0.183	0.186	0.170	0.191	2,476,000	456,554	0.1844	1.488	1.464	1.488	1.360	1.528	309,521	1.4750	-3.63%
2014-04-28	0	0.193	0.193	0.194	0.193	0.200	1,710,000	333,066	0.1948	1.544	1.544	1.552	1.544	1.600	213,765	1.5581	-2.53%
2014-04-25	0	0.198	0.196	0.198	0.195	0.203	3,022,000	603,816	0.1998	1.584	1.568	1.584	1.560	1.624	377,776	1.5983	-2.94%
2014-04-24	0	0.204	0.200	0.204	0.200	0.206	9,800,000	1,979,126	0.2020	1.632	1.600	1.632	1.600	1.648	1,225,084	1.6155	-1.92%
2014-04-23	0	0.208	0.205	0.208	0.202	0.220	7,708,000	1,590,464	0.2063	1.664	1.640	1.664	1.616	1.760	963,566	1.6506	-5.02%
2014-04-22	0	0.219	0.216	0.219	0.215	0.234	4,626,000	1,021,516	0.2208	1.752	1.728	1.752	1.720	1.872	578,290	1.7664	-5.19%
2014-04-17	0	0.231	0.230	0.231	0.230	0.232	442,000	102,348	0.2316	1.848	1.840	1.848	1.840	1.856	55,254	1.8523	-0.43%
2014-04-16	0	0.232	0.229	0.232	0.227	0.234	728,000	166,358	0.2285	1.856	1.832	1.856	1.816	1.872	91,006	1.8280	0.87%
2014-04-15	0	0.230	0.230	0.231	0.230	0.238	2,472,000	572,486	0.2316	1.840	1.840	1.848	1.840	1.904	309,021	1.8526	-2.13%
2014-04-14	0	0.235	0.233	0.235	0.234	0.239	952,000	223,664	0.2349	1.880	1.864	1.880	1.872	1.912	119,008	1.8794	-0.42%
2014-04-11	0	0.236	0.235	0.236	0.234	0.236	950,000	223,242	0.2350	1.888	1.880	1.888	1.872	1.888	118,758	1.8798	-2.07%
2014-04-10	0	0.241	0.239	0.241	0.241	0.243	218,000	52,674	0.2416	1.928	1.912	1.928	1.928	1.944	27,252	1.9329	0.42%
2014-04-09	0	0.240	0.240	0.244	0.240	0.245	790,000	191,750	0.2427	1.920	1.920	1.952	1.920	1.960	98,757	1.9416	-1.23%
2014-04-08	0	0.243	0.241	0.243	0.230	0.245	1,318,000	311,306	0.2362	1.944	1.928	1.944	1.840	1.960	164,761	1.8894	4.74%
2014-04-07	0	0.232	0.232	0.234	0.228	0.239	4,086,000	946,742	0.2317	1.856	1.856	1.872	1.824	1.912	510,785	1.8535	-2.93%
2014-04-04	0	0.239	0.239	0.240	0.238	0.270	5,998,000	1,450,116	0.2418	1.912	1.912	1.920	1.904	2.160	749,802	1.9340	-8.08%
2014-04-03	0	0.260	0.255	0.260	0.239	0.265	1,458,000	375,700	0.2577	2.080	2.040	2.080	1.912	2.120	182,263	2.0613	9.70%
2014-04-02	0	0.237	0.236	0.239	0.237	0.242	650,000	156,120	0.2402	1.896	1.888	1.912	1.896	1.936	81,256	1.9213	-2.87%
2014-04-01	0	0.244	0.242	0.244	0.233	0.244	587,000	141,172	0.2405	1.952	1.936	1.952	1.864	1.952	73,380	1.9238	0.00%
2014-03-31	0	0.244	0.242	0.244	0.244	0.246	928,000	227,948	0.2456	1.952	1.936	1.952	1.952	1.968	116,008	1.9649	-0.81%
2014-03-28	0	0.246	0.246	0.247	0.238	0.250	778,000	190,300	0.2446	1.968	1.968	1.976	1.904	2.000	97,257	1.9567	0.82%
2014-03-27	0	0.244	0.244	0.245	0.232	0.270	8,988,000	2,209,024	0.2458	1.952	1.952	1.960	1.856	2.160	1,123,577	1.9661	-9.63%
2014-03-26	0	0.270	0.265	0.275	0.270	0.280	1,272,000	343,670	0.2702	2.160	2.120	2.200	2.160	2.240	159,011	2.1613	-1.82%
2014-03-25	0	0.275	0.265	0.275	0.270	0.275	950,000	257,030	0.2706	2.200	2.120	2.200	2.160	2.200	118,758	2.1643	0.00%
2014-03-24	0	0.275	0.270	0.275	0.270	0.280	1,398,000	379,600	0.2715	2.200	2.160	2.200	2.160	2.240	174,762	2.1721	0.00%
2014-03-21	0	0.275	0.270	0.275	0.270	0.275	2,605,500	710,660	0.2728	2.200	2.160	2.200	2.160	2.200	325,710	2.1819	0.00%
2014-03-20	0	0.275	0.270	0.275	0.270	0.285	2,632,000	719,510	0.2734	2.200	2.160	2.200	2.160	2.280	329,023	2.1868	-5.17%
2014-03-19	0	0.290	0.280	0.290	0.280	0.290	722,000	205,310	0.2844	2.320	2.240	2.320	2.240	2.320	90,256	2.2747	0.00%
2014-03-18	0	0.290	0.290	0.295	0.285	0.290	624,000	179,300	0.2873	2.320	2.320	2.360	2.280	2.320	78,005	2.2986	1.75%
2014-03-17	0	0.285	0.280	0.285	0.270	0.285	1,712,000	473,180	0.2764	2.280	2.240	2.280	2.160	2.280	214,015	2.2110	0.00%
2014-03-14	0	0.285	0.285	0.290	0.280	0.290	1,416,000	398,880	0.2817	2.280	2.280	2.320	2.240	2.320	177,012	2.2534	-3.39%
2014-03-13	0	0.295	0.290	0.295	0.285	0.295	988,000	288,480	0.2920	2.360	2.320	2.360	2.280	2.360	123,508	2.3357	1.72%
2014-03-12	0	0.290	0.290	0.295	0.285	0.295	1,438,000	417,510	0.2903	2.320	2.320	2.360	2.280	2.360	179,762	2.3226	-3.33%
2014-03-11	0	0.300	0.295	0.300	0.295	0.305	1,236,000	371,300	0.3004	2.400	2.360	2.400	2.360	2.440	154,511	2.4031	-1.64%
2014-03-10	0	0.305	0.300	0.305	0.300	0.310	820,000	247,950	0.3024	2.440	2.400	2.440	2.400	2.480	102,507	2.4189	-1.61%
2014-03-07	0	0.310	0.300	0.310	0.300	0.310	1,562,000	473,140	0.3029	2.480	2.400	2.480	2.400	2.480	195,263	2.4231	1.64%
2014-03-06	0	0.305	0.305	0.310	0.305	0.310	880,000	270,120	0.3070	2.440	2.440	2.480	2.440	2.480	110,008	2.4555	1.67%
2014-03-05	0	0.300	0.300	0.305	0.300	0.310	1,514,000	457,790	0.3024	2.400	2.400	2.440	2.400	2.480	189,263	2.4188	-1.64%
2014-03-04	0	0.305	0.300	0.305	0.300	0.310	1,782,000	543,980	0.3053	2.440	2.400	2.440	2.400	2.480	222,765	2.4419	1.67%
2014-03-03	0	0.300	0.300	0.305	0.290	0.305	3,340,000	996,570	0.2984	2.400	2.400	2.440	2.320	2.440	417,529	2.3868	1.69%
2014-02-28	0	0.295	0.290	0.300	0.295	0.300	913,800	270,676	0.2962	2.360	2.320	2.400	2.360	2.400	114,233	2.3695	0.00%
2014-02-27	0	0.295	0.290	0.295	0.260	0.305	3,570,000	1,034,320	0.2897	2.360	2.320	2.360	2.080	2.440	446,281	2.3176	-1.67%
2014-02-26	0	0.300	0.300	0.305	0.290	0.300	782,000	232,080	0.2968	2.400	2.400	2.440	2.320	2.400	97,757	2.3741	0.00%
2014-02-25	0	0.300	0.295	0.300	0.295	0.310	1,472,000	440,670	0.2994	2.400	2.360	2.400	2.360	2.480	184,013	2.3948	1.69%
2014-02-24	0	0.295	0.295	0.300	0.290	0.310	3,428,000	1,023,510	0.2986	2.360	2.360	2.400	2.320	2.480	428,529	2.3884	-3.28%
2014-02-21	0	0.305	0.305	0.310	0.295	0.315	1,544,000	473,920	0.3069	2.440	2.440	2.480	2.360	2.520	193,013	2.4554	3.39%
2014-02-20	0	0.295	0.295	0.300	0.290	0.300	2,342,000	690,310	0.2948	2.360	2.360	2.400	2.320	2.400	292,770	2.3579	-1.67%
2014-02-19	0	0.300	0.295	0.300	0.290	0.305	4,344,000	1,289,670	0.2969	2.400	2.360	2.400	2.320	2.440	543,037	2.3749	0.00%
2014-02-18	0	0.300	0.295	0.305	0.295	0.310	6,616,000	1,987,400	0.3004	2.400	2.360	2.440	2.360	2.480	827,057	2.4030	-3.23%
2014-02-17	0	0.310	0.305	0.310	0.305	0.320	4,816,000	1,487,660	0.3089	2.480	2.440	2.480	2.440	2.560	602,041	2.4710	-3.12%
2014-02-14	0	0.320	0.310	0.320	0.310	0.320	1,460,000	457,620	0.3134	2.560	2.480	2.560	2.480	2.560	182,513	2.5073	3.23%
2014-02-13	0	0.310	0.310	0.315	0.300	0.325	4,136,000	1,293,250	0.3127	2.480	2.480	2.520	2.400	2.600	517,036	2.5013	-4.62%
2014-02-12	0	0.325	0.320	0.325	0.315	0.330	7,568,000	2,432,730	0.3214	2.600	2.560	2.600	2.520	2.640	946,065	2.5714	3.17%
2014-02-11	0	0.315	0.315	0.320	0.305	0.325	13,556,000	4,216,150	0.3110	2.520	2.520	2.560	2.440	2.600	1,694,616	2.4880	-7.35%
2014-02-10	0	0.340	0.335	0.340	0.305	0.365	5,556,000	1,859,300	0.3346	2.720	2.680	2.720	2.440	2.920	694,548	2.6770	-5.56%
2014-02-07	0	0.360	0.350	0.360	0.345	0.360	1,858,000	653,040	0.3515	2.880	2.800	2.880	2.760	2.880	232,266	2.8116	4.35%
2014-02-06	0	0.345	0.345	0.350	0.340	0.345	772,000	265,380	0.3438	2.760	2.760	2.800	2.720	2.760	96,507	2.7499	1.47%
2014-02-05	0	0.340	0.335	0.345	0.335	0.345	1,282,000	430,430	0.3357	2.720	2.680	2.760	2.680	2.760	160,261	2.6858	0.00%
2014-02-04	0	0.340	0.335	0.345	0.335	0.350	1,766,000	603,970	0.3420	2.720	2.680	2.760	2.680	2.800	220,765	2.7358	-5.56%
2014-01-30	0	0.360	0.350	0.360	0.345	0.360	532,000	186,160	0.3499	2.880	2.800	2.880	2.760	2.880	66,505	2.7992	0.00%
2014-01-29	0	0.360	0.345	0.360	0.345	0.360	3,042,000	1,071,330	0.3522	2.880	2.760	2.880	2.760	2.880	380,276	2.8172	1.41%
2014-01-28	0	0.355	0.345	0.355	0.350	0.360	2,220,000	789,550	0.3557	2.840	2.760	2.840	2.800	2.880	277,519	2.8450	1.43%
2014-01-27	0	0.350	0.340	0.350	0.340	0.350	1,732,000	596,530	0.3444	2.800	2.720	2.800	2.720	2.800	216,515	2.7551	-1.41%
2014-01-24	0	0.355	0.345	0.355	0.350	0.365	2,014,000	717,270	0.3561	2.840	2.760	2.840	2.800	2.920	251,767	2.8489	-2.74%
2014-01-23	0	0.365	0.365	0.370	0.350	0.365	2,524,000	905,360	0.3587	2.920	2.920	2.960	2.800	2.920	315,522	2.8694	0.00%
2014-01-22	0	0.365	0.365	0.370	0.360	0.370	1,792,000	650,810	0.3632	2.920	2.920	2.960	2.880	2.960	224,015	2.9052	-1.35%
2014-01-21	0	0.370	0.365	0.370	0.365	0.375	2,304,000	849,150	0.3686	2.960	2.920	2.960	2.920	3.000	288,020	2.9482	-1.33%
2014-01-20	0	0.375	0.370	0.375	0.365	0.390	6,818,000	2,566,640	0.3765	3.000	2.960	3.000	2.920	3.120	852,309	3.0114	1.35%
2014-01-17	0	0.370	0.360	0.370	0.355	0.375	4,160,000	1,509,650	0.3629	2.960	2.880	2.960	2.840	3.000	520,036	2.9030	-1.33%
2014-01-16	0	0.375	0.370	0.375	0.360	0.375	1,858,000	684,290	0.3683	3.000	2.960	3.000	2.880	3.000	232,266	2.9461	1.35%
2014-01-15	0	0.370	0.365	0.370	0.365	0.380	3,588,000	1,325,780	0.3695	2.960	2.920	2.960	2.920	3.040	448,531	2.9558	-2.63%
2014-01-14	0	0.380	0.375	0.380	0.370	0.380	2,352,000	874,310	0.3717	3.040	3.000	3.040	2.960	3.040	294,020	2.9736	2.70%
2014-01-13	0	0.370	0.365	0.370	0.365	0.385	3,688,000	1,384,910	0.3755	2.960	2.920	2.960	2.920	3.080	461,032	3.0039	-2.63%
2014-01-10	0	0.380	0.380	0.385	0.375	0.405	5,878,000	2,258,100	0.3842	3.040	3.040	3.080	3.000	3.240	734,800	3.0731	-3.80%
2014-01-09	0	0.395	0.390	0.395	0.395	0.400	1,654,000	654,880	0.3959	3.160	3.120	3.160	3.160	3.200	206,764	3.1673	-2.47%
2014-01-08	0	0.405	0.395	0.405	0.395	0.410	2,613,000	1,050,200	0.4019	3.240	3.160	3.240	3.160	3.280	326,647	3.2151	-1.22%
2014-01-07	0	0.410	0.405	0.415	0.400	0.415	2,112,000	865,390	0.4097	3.280	3.240	3.320	3.200	3.320	264,018	3.2778	-2.38%
2014-01-06	0	0.420	0.415	0.420	0.380	0.425	5,808,000	2,348,170	0.4043	3.360	3.320	3.360	3.040	3.400	726,050	3.2342	7.69%
2014-01-03	0	0.390	0.385	0.390	0.385	0.390	2,674,000	1,035,430	0.3872	3.120	3.080	3.120	3.080	3.120	334,273	3.0976	-1.27%
2014-01-02	0	0.395	0.390	0.400	0.375	0.400	6,528,000	2,528,560	0.3873	3.160	3.120	3.200	3.000	3.200	816,056	3.0985	1.28%
2013-12-31	0	0.390	0.390	0.395	0.390	0.400	2,170,000	852,350	0.3928	3.120	3.120	3.160	3.120	3.200	271,269	3.1421	-2.50%
2013-12-30	0	0.400	0.400	0.405	0.395	0.410	3,020,000	1,214,070	0.4020	3.200	3.200	3.240	3.160	3.280	377,526	3.2159	0.00%
2013-12-27	0	0.400	0.400	0.405	0.395	0.415	5,900,000	2,384,280	0.4041	3.200	3.200	3.240	3.160	3.320	737,551	3.2327	-2.44%
2013-12-24	0	0.410	0.410	0.415	0.410	0.420	5,242,000	2,171,780	0.4143	3.280	3.280	3.320	3.280	3.360	655,295	3.3142	0.00%
2013-12-23	0	0.410	0.405	0.415	0.405	0.430	17,634,000	7,343,860	0.4165	3.280	3.240	3.320	3.240	3.440	2,204,401	3.3315	3.80%
2013-12-20	0	0.395	0.395	0.400	0.365	0.400	7,672,000	2,966,310	0.3866	3.160	3.160	3.200	2.920	3.200	959,066	3.0929	2.60%
2013-12-19	0	0.385	0.380	0.395	0.385	0.430	12,382,000	4,915,110	0.3970	3.080	3.040	3.160	3.080	3.440	1,547,856	3.1754	-8.33%
2013-12-18	0	0.420	0.420	0.425	0.410	0.445	21,744,000	9,241,250	0.4250	3.360	3.360	3.400	3.280	3.560	2,718,187	3.3998	3.70%
2013-12-17	0	0.405	0.395	0.405	0.395	0.410	11,772,000	4,756,040	0.4040	3.240	3.160	3.240	3.160	3.280	1,471,601	3.2319	1.25%
2013-12-16	0	0.400	0.395	0.400	0.380	0.425	25,928,700	10,586,983	0.4083	3.200	3.160	3.200	3.040	3.400	3,241,310	3.2663	3.90%
2013-12-13	0	0.385	0.375	0.385	0.370	0.395	12,618,000	4,858,290	0.3850	3.080	3.000	3.080	2.960	3.160	1,577,358	3.0800	5.48%
2013-12-12	0	0.365	0.360	0.365	0.355	0.365	2,214,000	800,440	0.3615	2.920	2.880	2.920	2.840	2.920	276,769	2.8921	0.00%
2013-12-11	0	0.365	0.365	0.370	0.365	0.370	896,200	327,459	0.3654	2.920	2.920	2.960	2.920	2.960	112,033	2.9229	-2.67%
2013-12-10	0	0.375	0.375	0.380	0.365	0.380	5,736,000	2,153,470	0.3754	3.000	3.000	3.040	2.920	3.040	717,049	3.0032	1.35%
2013-12-09	0	0.370	0.370	0.375	0.370	0.380	3,372,000	1,259,570	0.3735	2.960	2.960	3.000	2.960	3.040	421,529	2.9881	1.37%
2013-12-06	0	0.365	0.365	0.370	0.360	0.370	1,474,000	539,570	0.3661	2.920	2.920	2.960	2.880	2.960	184,263	2.9283	0.00%
2013-12-05	0	0.365	0.365	0.370	0.360	0.370	2,090,000	763,410	0.3653	2.920	2.920	2.960	2.880	2.960	261,268	2.9219	-1.35%
2013-12-04	0	0.370	0.365	0.370	0.345	0.390	15,816,000	5,888,730	0.3723	2.960	2.920	2.960	2.760	3.120	1,977,136	2.9784	5.71%
2013-12-03	0	0.350	0.345	0.350	0.345	0.350	1,950,000	677,220	0.3473	2.800	2.760	2.800	2.760	2.800	243,767	2.7781	0.00%
2013-12-02	0	0.350	0.350	0.355	0.350	0.350	1,000,000	350,000	0.3500	2.800	2.800	2.840	2.800	2.800	125,009	2.7998	0.00%
2013-11-29	0	0.350	0.350	0.355	0.345	0.355	2,236,000	783,830	0.3506	2.800	2.800	2.840	2.760	2.840	279,519	2.8042	0.00%
2013-11-28	0	0.350	0.350	0.355	0.345	0.355	2,502,000	875,930	0.3501	2.800	2.800	2.840	2.760	2.840	312,771	2.8005	-1.41%
2013-11-27	0	0.355	0.345	0.350	0.345	0.355	2,934,000	1,019,020	0.3473	2.840	2.760	2.800	2.760	2.840	366,775	2.7783	0.00%
2013-11-26	0	0.355	0.350	0.355	0.350	0.355	2,596,000	911,700	0.3512	2.840	2.800	2.840	2.800	2.840	324,522	2.8094	-1.39%
2013-11-25	0	0.360	0.355	0.360	0.355	0.365	6,144,000	2,205,150	0.3589	2.880	2.840	2.880	2.840	2.920	768,053	2.8711	0.00%
2013-11-22	0	0.360	0.355	0.360	0.340	0.365	5,224,000	1,824,060	0.3492	2.880	2.840	2.880	2.720	2.920	653,045	2.7932	2.86%
2013-11-21	0	0.350	0.345	0.350	0.340	0.350	1,490,000	513,840	0.3449	2.800	2.760	2.800	2.720	2.800	186,263	2.7587	0.00%
2013-11-20	0	0.350	0.345	0.350	0.345	0.355	1,828,000	642,250	0.3513	2.800	2.760	2.800	2.760	2.840	228,516	2.8105	0.00%
2013-11-19	0	0.350	0.345	0.350	0.340	0.355	2,466,000	855,840	0.3471	2.800	2.760	2.800	2.720	2.840	308,271	2.7763	0.00%
2013-11-18	0	0.350	0.350	0.355	0.345	0.355	3,136,000	1,099,430	0.3506	2.800	2.800	2.840	2.760	2.840	392,027	2.8045	0.00%
2013-11-15	0	0.350	0.350	0.355	0.345	0.355	1,466,000	515,570	0.3517	2.800	2.800	2.840	2.760	2.840	183,263	2.8133	0.00%
2013-11-14	0	0.350	0.350	0.355	0.345	0.350	1,208,000	422,130	0.3494	2.800	2.800	2.840	2.760	2.800	151,010	2.7954	0.00%
2013-11-13	0	0.350	0.350	0.355	0.340	0.355	3,750,000	1,301,310	0.3470	2.800	2.800	2.840	2.720	2.840	468,782	2.7759	-1.41%
2013-11-12	0	0.355	0.345	0.360	0.350	0.360	3,190,000	1,134,640	0.3557	2.840	2.760	2.880	2.800	2.880	398,777	2.8453	0.00%
2013-11-11	0	0.355	0.355	0.360	0.355	0.375	2,010,000	727,580	0.3620	2.840	2.840	2.880	2.840	3.000	251,267	2.8956	-4.05%
2013-11-08	0	0.370	0.370	0.375	0.370	0.385	7,448,000	2,807,870	0.3770	2.960	2.960	3.000	2.960	3.080	931,064	3.0158	-2.63%
2013-11-07	0	0.380	0.375	0.380	0.365	0.380	7,154,000	2,701,840	0.3777	3.040	3.000	3.040	2.920	3.040	894,311	3.0211	2.70%
2013-11-06	0	0.370	0.370	0.375	0.360	0.380	12,992,000	4,846,810	0.3731	2.960	2.960	3.000	2.880	3.040	1,624,112	2.9843	0.00%
2013-11-05	0	0.370	0.365	0.370	0.340	0.370	8,868,000	3,162,700	0.3566	2.960	2.920	2.960	2.720	2.960	1,108,576	2.8529	7.25%
2013-11-04	0	0.345	0.340	0.345	0.340	0.350	2,234,000	775,470	0.3471	2.760	2.720	2.760	2.720	2.800	279,269	2.7768	1.47%
2013-11-01	0	0.340	0.335	0.340	0.330	0.345	3,996,000	1,339,060	0.3351	2.720	2.680	2.720	2.640	2.760	499,534	2.6806	0.00%
2013-10-31	0	0.340	0.335	0.340	0.340	0.345	2,914,000	999,420	0.3430	2.720	2.680	2.720	2.720	2.760	364,275	2.7436	1.49%
2013-10-30	0	0.335	0.335	0.340	0.330	0.340	766,000	257,490	0.3361	2.680	2.680	2.720	2.640	2.720	95,757	2.6890	1.52%
2013-10-29	0	0.330	0.330	0.335	0.330	0.345	2,492,000	836,010	0.3355	2.640	2.640	2.680	2.640	2.760	311,521	2.6836	-4.35%
2013-10-28	0	0.345	0.345	0.350	0.330	0.350	4,566,000	1,579,920	0.3460	2.760	2.760	2.800	2.640	2.800	570,789	2.7680	4.55%
2013-10-25	0	0.330	0.325	0.330	0.320	0.335	3,030,000	979,120	0.3231	2.640	2.600	2.640	2.560	2.680	378,776	2.5850	1.54%
2013-10-24	0	0.325	0.325	0.335	0.325	0.335	2,736,000	904,900	0.3307	2.600	2.600	2.680	2.600	2.680	342,024	2.6457	-2.99%
2013-10-23	0	0.335	0.330	0.335	0.310	0.345	13,604,000	4,492,440	0.3302	2.680	2.640	2.680	2.480	2.760	1,700,617	2.6417	-2.90%
2013-10-22	0	0.345	0.340	0.345	0.335	0.365	6,884,000	2,382,740	0.3461	2.760	2.720	2.760	2.680	2.920	860,559	2.7688	-5.48%
2013-10-21	0	0.365	0.360	0.365	0.350	0.365	5,846,000	2,093,930	0.3582	2.920	2.880	2.920	2.800	2.920	730,800	2.8653	2.82%
2013-10-18	0	0.355	0.350	0.355	0.350	0.395	22,028,000	8,046,260	0.3653	2.840	2.800	2.840	2.800	3.160	2,753,689	2.9220	-8.97%
2013-10-17	0	0.390	0.385	0.390	0.320	0.395	40,356,000	14,545,460	0.3604	3.120	3.080	3.120	2.560	3.160	5,044,847	2.8832	23.81%
2013-10-16	0	0.315	0.305	0.315	0.305	0.315	508,000	157,610	0.3103	2.520	2.440	2.520	2.440	2.520	63,504	2.4819	0.00%
2013-10-15	0	0.315	0.315	0.320	0.300	0.325	7,678,000	2,438,950	0.3177	2.520	2.520	2.560	2.400	2.600	959,816	2.5411	1.61%
2013-10-11	0	0.310	0.300	0.310	0.295	0.310	1,636,000	494,440	0.3022	2.480	2.400	2.480	2.360	2.480	204,514	2.4176	5.08%
2013-10-10	0	0.295	0.295	0.300	0.295	0.305	1,216,000	366,650	0.3015	2.360	2.360	2.400	2.360	2.440	152,010	2.4120	-3.28%
2013-10-09	0	0.305	0.300	0.305	0.295	0.305	1,174,000	350,780	0.2988	2.440	2.400	2.440	2.360	2.440	146,760	2.3902	3.39%
2013-10-08	0	0.295	0.295	0.300	0.290	0.305	2,308,000	683,260	0.2960	2.360	2.360	2.400	2.320	2.440	288,520	2.3682	0.00%
2013-10-07	0	0.295	0.295	0.300	0.290	0.300	1,284,000	378,670	0.2949	2.360	2.360	2.400	2.320	2.400	160,511	2.3592	0.00%
2013-10-04	0	0.295	0.290	0.300	0.295	0.295	518,000	152,810	0.2950	2.360	2.320	2.400	2.360	2.360	64,754	2.3598	-1.67%
2013-10-03	0	0.300	0.295	0.300	0.295	0.300	560,620	165,387	0.2950	2.400	2.360	2.400	2.360	2.400	70,082	2.3599	1.69%
2013-10-02	0	0.295	0.290	0.295	0.295	0.300	486,000	144,030	0.2964	2.360	2.320	2.360	2.360	2.400	60,754	2.3707	0.00%
2013-09-30	0	0.295	0.290	0.295	0.290	0.300	2,244,000	663,930	0.2959	2.360	2.320	2.360	2.320	2.400	280,519	2.3668	-1.67%
2013-09-27	0	0.300	0.295	0.300	0.300	0.310	5,022,000	1,515,300	0.3017	2.400	2.360	2.400	2.400	2.480	627,793	2.4137	-4.76%
2013-09-26	0	0.315	0.310	0.315	0.310	0.315	320,000	100,750	0.3148	2.520	2.480	2.520	2.480	2.520	40,003	2.5186	0.00%
2013-09-25	0	0.315	0.310	0.315	0.310	0.320	1,142,000	356,210	0.3119	2.520	2.480	2.520	2.480	2.560	142,760	2.4952	-1.56%
2013-09-24	0	0.320	0.310	0.320	0.310	0.320	878,000	274,760	0.3129	2.560	2.480	2.560	2.480	2.560	109,758	2.5033	0.00%
2013-09-23	0	0.320	0.315	0.325	0.315	0.325	1,288,000	409,710	0.3181	2.560	2.520	2.600	2.520	2.600	161,011	2.5446	0.00%
2013-09-19	0	0.320	0.315	0.320	0.310	0.320	464,000	148,160	0.3193	2.560	2.520	2.560	2.480	2.560	58,004	2.5543	1.59%
2013-09-18	0	0.315	0.315	0.320	0.310	0.315	1,218,000	379,220	0.3113	2.520	2.520	2.560	2.480	2.520	152,260	2.4906	-3.08%
2013-09-17	0	0.325	0.320	0.325	0.315	0.330	1,308,000	418,120	0.3197	2.600	2.560	2.600	2.520	2.640	163,511	2.5571	-1.52%
2013-09-16	0	0.330	0.320	0.330	0.310	0.335	3,654,000	1,185,180	0.3244	2.640	2.560	2.640	2.480	2.680	456,781	2.5946	4.76%
2013-09-13	0	0.315	0.310	0.315	0.310	0.320	5,280,000	1,644,760	0.3115	2.520	2.480	2.520	2.480	2.560	660,045	2.4919	0.00%
2013-09-12	0	0.315	0.305	0.315	0.310	0.315	522,000	162,070	0.3105	2.520	2.440	2.520	2.480	2.520	65,254	2.4837	0.00%
2013-09-11	0	0.315	0.310	0.315	0.310	0.315	1,676,620	525,892	0.3137	2.520	2.480	2.520	2.480	2.520	209,592	2.5091	1.61%
2013-09-10	0	0.310	0.310	0.315	0.305	0.310	2,236,000	688,920	0.3081	2.480	2.480	2.520	2.440	2.480	279,519	2.4647	1.64%
2013-09-09	0	0.305	0.305	0.310	0.295	0.310	2,410,000	726,300	0.3014	2.440	2.440	2.480	2.360	2.480	301,271	2.4108	1.67%
2013-09-06	0	0.300	0.295	0.300	0.295	0.300	828,000	247,250	0.2986	2.400	2.360	2.400	2.360	2.400	103,507	2.3887	0.00%
2013-09-05	0	0.300	0.300	0.305	0.300	0.305	626,000	188,900	0.3018	2.400	2.400	2.440	2.400	2.440	78,255	2.4139	1.69%
2013-09-04	0	0.295	0.295	0.300	0.295	0.305	1,232,000	368,710	0.2993	2.360	2.360	2.400	2.360	2.440	154,011	2.3941	-1.67%
2013-09-03	0	0.300	0.300	0.305	0.290	0.300	1,110,000	331,190	0.2984	2.400	2.400	2.440	2.320	2.400	138,760	2.3868	1.69%
2013-09-02	0	0.295	0.290	0.295	0.290	0.300	424,000	124,100	0.2927	2.360	2.320	2.360	2.320	2.400	53,004	2.3413	-1.67%
2013-08-30	0	0.300	0.295	0.300	0.295	0.300	194,000	57,500	0.2964	2.400	2.360	2.400	2.360	2.400	24,252	2.3710	0.00%
2013-08-29	0	0.300	0.295	0.300	0.285	0.300	972,000	285,670	0.2939	2.400	2.360	2.400	2.280	2.400	121,508	2.3510	1.69%
2013-08-28	0	0.295	0.290	0.295	0.290	0.295	346,000	101,470	0.2933	2.360	2.320	2.360	2.320	2.360	43,253	2.3460	-1.67%
2013-08-27	0	0.300	0.290	0.300	0.285	0.300	1,050,000	306,630	0.2920	2.400	2.320	2.400	2.280	2.400	131,259	2.3361	0.00%
2013-08-26	0	0.300	0.300	0.305	0.295	0.305	392,000	117,550	0.2999	2.400	2.400	2.440	2.360	2.440	49,003	2.3988	0.00%
2013-08-23	0	0.300	0.295	0.300	0.295	0.300	304,600	90,602	0.2974	2.400	2.360	2.400	2.360	2.400	38,078	2.3794	0.00%
2013-08-22	0	0.300	0.295	0.305	0.290	0.300	328,000	96,800	0.2951	2.400	2.360	2.440	2.320	2.400	41,003	2.3608	0.00%
2013-08-21	0	0.300	0.295	0.300	0.290	0.300	1,674,000	494,850	0.2956	2.400	2.360	2.400	2.320	2.400	209,264	2.3647	0.00%
2013-08-20	0	0.300	0.300	0.305	0.290	0.305	904,000	268,420	0.2969	2.400	2.400	2.440	2.320	2.440	113,008	2.3752	-1.64%
2013-08-19	0	0.305	0.300	0.305	0.300	0.305	1,052,000	317,610	0.3019	2.440	2.400	2.440	2.400	2.440	131,509	2.4151	0.00%
2013-08-16	0	0.305	0.300	0.310	0.300	0.305	848,000	257,990	0.3042	2.440	2.400	2.480	2.400	2.440	106,007	2.4337	1.67%
2013-08-15	0	0.300	0.300	0.305	0.300	0.320	1,160,000	354,230	0.3054	2.400	2.400	2.440	2.400	2.560	145,010	2.4428	-4.76%
2013-08-13	0	0.315	0.310	0.315	0.305	0.320	1,038,000	324,770	0.3129	2.520	2.480	2.520	2.440	2.560	129,759	2.5029	1.61%
2013-08-12	0	0.310	0.310	0.315	0.300	0.310	1,630,000	500,570	0.3071	2.480	2.480	2.520	2.400	2.480	203,764	2.4566	3.33%
2013-08-09	0	0.300	0.295	0.300	0.290	0.300	692,800	204,170	0.2947	2.400	2.360	2.400	2.320	2.400	86,606	2.3575	1.69%
2013-08-08	0	0.295	0.290	0.300	0.290	0.300	538,000	158,620	0.2948	2.360	2.320	2.400	2.320	2.400	67,255	2.3585	0.00%
2013-08-07	0	0.295	0.295	0.300	0.295	0.300	436,000	129,300	0.2966	2.360	2.360	2.400	2.360	2.400	54,504	2.3723	-3.28%
2013-08-06	0	0.305	0.305	0.310	0.300	0.310	742,000	226,160	0.3048	2.440	2.440	2.480	2.400	2.480	92,756	2.4382	-1.61%
2013-08-05	0	0.310	0.305	0.310	0.300	0.310	728,000	220,790	0.3033	2.480	2.440	2.480	2.400	2.480	91,006	2.4261	1.64%
2013-08-02	0	0.305	0.300	0.305	0.300	0.310	228,000	70,220	0.3080	2.440	2.400	2.440	2.400	2.480	28,502	2.4637	0.00%
2013-08-01	0	0.305	0.305	0.310	0.300	0.305	648,000	197,510	0.3048	2.440	2.440	2.480	2.400	2.440	81,006	2.4382	-1.61%
2013-07-31	0	0.310	0.310	0.315	0.310	0.315	2,184,000	686,870	0.3145	2.480	2.480	2.520	2.480	2.520	273,019	2.5158	0.00%
2013-07-30	0	0.310	0.310	0.315	0.310	0.320	1,136,000	357,560	0.3148	2.480	2.480	2.520	2.480	2.560	142,010	2.5179	-3.12%
2013-07-29	0	0.320	0.315	0.325	0.320	0.335	2,102,000	681,260	0.3241	2.560	2.520	2.600	2.560	2.680	262,768	2.5926	-1.54%
2013-07-26	0	0.325	0.325	0.330	0.300	0.330	3,706,000	1,168,400	0.3153	2.600	2.600	2.640	2.400	2.640	463,282	2.5220	6.56%
2013-07-25	0	0.305	0.295	0.305	0.300	0.305	1,236,000	370,820	0.3000	2.440	2.360	2.440	2.400	2.440	154,511	2.4000	0.00%
2013-07-24	0	0.305	0.300	0.305	0.295	0.305	688,000	206,580	0.3003	2.440	2.400	2.440	2.360	2.440	86,006	2.4019	0.00%
2013-07-23	0	0.305	0.295	0.305	0.285	0.305	2,044,000	606,790	0.2969	2.440	2.360	2.440	2.280	2.440	255,518	2.3747	3.39%
2013-07-22	0	0.295	0.290	0.295	0.285	0.300	673,200	195,294	0.2901	2.360	2.320	2.360	2.280	2.400	84,156	2.3206	0.00%
2013-07-19	0	0.295	0.290	0.295	0.290	0.300	2,032,000	598,490	0.2945	2.360	2.320	2.360	2.320	2.400	254,017	2.3561	1.72%
2013-07-18	0	0.290	0.290	0.295	0.290	0.295	540,000	158,810	0.2941	2.320	2.320	2.360	2.320	2.360	67,505	2.3526	-1.69%
2013-07-17	0	0.295	0.285	0.295	0.290	0.295	420,100	122,034	0.2905	2.360	2.280	2.360	2.320	2.360	52,516	2.3237	1.72%
2013-07-16	0	0.290	0.290	0.295	0.290	0.300	356,000	105,050	0.2951	2.320	2.320	2.360	2.320	2.400	44,503	2.3605	0.00%
2013-07-15	0	0.290	0.290	0.295	0.290	0.300	628,000	182,390	0.2904	2.320	2.320	2.360	2.320	2.400	78,505	2.3233	-1.69%
2013-07-12	0	0.295	0.290	0.295	0.285	0.295	876,000	253,880	0.2898	2.360	2.320	2.360	2.280	2.360	109,508	2.3184	3.51%
2013-07-11	0	0.285	0.285	0.290	0.275	0.290	1,155,000	323,625	0.2802	2.280	2.280	2.320	2.200	2.320	144,385	2.2414	3.64%
2013-07-10	0	0.275	0.270	0.275	0.275	0.300	1,818,000	512,240	0.2818	2.200	2.160	2.200	2.200	2.400	227,266	2.2539	-5.17%
2013-07-09	0	0.290	0.290	0.300	0.290	0.300	782,000	228,610	0.2923	2.320	2.320	2.400	2.320	2.400	97,757	2.3386	-1.69%
2013-07-08	0	0.295	0.290	0.295	0.295	0.300	2,022,000	597,690	0.2956	2.360	2.320	2.360	2.360	2.400	252,767	2.3646	0.00%
2013-07-05	0	0.295	0.290	0.295	0.290	0.300	908,000	264,160	0.2909	2.360	2.320	2.360	2.320	2.400	113,508	2.3272	1.72%
2013-07-04	0	0.290	0.285	0.300	0.285	0.300	602,000	174,160	0.2893	2.320	2.280	2.400	2.280	2.400	75,255	2.3143	1.75%
2013-07-03	0	0.285	0.280	0.285	0.275	0.285	664,000	184,410	0.2777	2.280	2.240	2.280	2.200	2.280	83,006	2.2217	1.79%
2013-07-02	0	0.280	0.280	0.285	0.280	0.285	346,000	97,660	0.2823	2.240	2.240	2.280	2.240	2.280	43,253	2.2579	-1.75%
2013-06-28	0	0.285	0.280	0.290	0.280	0.290	324,000	91,160	0.2814	2.280	2.240	2.320	2.240	2.320	40,503	2.2507	1.79%
2013-06-27	0	0.280	0.270	0.280	0.270	0.285	1,498,000	419,300	0.2799	2.240	2.160	2.240	2.160	2.280	187,263	2.2391	0.00%
2013-06-26	0	0.280	0.275	0.280	0.270	0.285	615,000	169,475	0.2756	2.240	2.200	2.240	2.160	2.280	76,880	2.2044	3.70%
2013-06-25	0	0.270	0.265	0.275	0.260	0.280	1,326,000	363,820	0.2744	2.160	2.120	2.200	2.080	2.240	165,761	2.1948	-5.26%
2013-06-24	0	0.285	0.285	0.290	0.285	0.300	878,000	254,920	0.2903	2.280	2.280	2.320	2.280	2.400	109,758	2.3226	-3.39%
2013-06-21	0	0.295	0.295	0.300	0.285	0.300	368,000	108,280	0.2942	2.360	2.360	2.400	2.280	2.400	46,003	2.3538	0.00%
2013-06-20	0	0.295	0.290	0.295	0.285	0.295	980,000	285,090	0.2909	2.360	2.320	2.360	2.280	2.360	122,508	2.3271	-3.28%
2013-06-19	0	0.305	0.300	0.305	0.295	0.315	1,622,000	492,450	0.3036	2.440	2.400	2.440	2.360	2.520	202,764	2.4287	5.17%
2013-06-18	0	0.290	0.290	0.295	0.285	0.290	1,290,000	371,290	0.2878	2.320	2.320	2.360	2.280	2.320	161,261	2.3024	-1.69%
2013-06-17	0	0.295	0.290	0.295	0.290	0.295	596,000	174,530	0.2928	2.360	2.320	2.360	2.320	2.360	74,505	2.3425	0.00%
2013-06-14	0	0.295	0.290	0.295	0.290	0.300	1,190,000	351,390	0.2953	2.360	2.320	2.360	2.320	2.400	148,760	2.3621	0.00%
2013-06-13	0	0.295	0.290	0.295	0.285	0.295	1,014,000	294,510	0.2904	2.360	2.320	2.360	2.280	2.360	126,759	2.3234	-1.67%
2013-06-11	0	0.300	0.300	0.305	0.300	0.305	876,000	264,780	0.3023	2.400	2.400	2.440	2.400	2.440	109,508	2.4179	-1.64%
2013-06-10	0	0.305	0.300	0.305	0.300	0.305	638,000	192,420	0.3016	2.440	2.400	2.440	2.400	2.440	79,755	2.4126	0.00%
2013-06-07	0	0.305	0.300	0.305	0.300	0.305	740,000	225,130	0.3042	2.440	2.400	2.440	2.400	2.440	92,506	2.4337	1.67%
2013-06-06	0	0.300	0.300	0.305	0.300	0.305	720,000	217,800	0.3025	2.400	2.400	2.440	2.400	2.440	90,006	2.4198	-1.64%
2013-06-05	0	0.305	0.300	0.305	0.300	0.305	1,268,000	385,960	0.3044	2.440	2.400	2.440	2.400	2.440	158,511	2.4349	-1.61%
2013-06-04	0	0.310	0.305	0.310	0.300	0.310	940,000	288,040	0.3064	2.480	2.440	2.480	2.400	2.480	117,508	2.4512	1.64%
2013-06-03	0	0.305	0.300	0.305	0.295	0.305	4,304,000	1,300,550	0.3022	2.440	2.400	2.440	2.360	2.440	538,037	2.4172	-1.61%
2013-05-31	0	0.310	0.310	0.315	0.305	0.320	2,706,000	838,990	0.3100	2.480	2.480	2.520	2.440	2.560	338,273	2.4802	0.00%
2013-05-30	0	0.310	0.310	0.325	0.310	0.330	1,242,000	393,870	0.3171	2.480	2.480	2.600	2.480	2.640	155,261	2.5368	-1.59%
2013-05-29	0	0.315	0.315	0.320	0.315	0.335	2,040,000	660,620	0.3238	2.520	2.520	2.560	2.520	2.680	255,018	2.5905	-3.08%
2013-05-28	0	0.325	0.320	0.325	0.320	0.325	474,000	153,650	0.3242	2.600	2.560	2.600	2.560	2.600	59,254	2.5931	-1.52%
2013-05-27	0	0.330	0.325	0.330	0.315	0.330	964,000	309,390	0.3209	2.640	2.600	2.640	2.520	2.640	120,508	2.5674	0.00%
2013-05-24	0	0.330	0.320	0.330	0.320	0.330	1,186,000	385,660	0.3252	2.640	2.560	2.640	2.560	2.640	148,260	2.6012	0.00%
2013-05-23	0	0.330	0.330	0.335	0.310	0.330	3,094,000	988,690	0.3196	2.640	2.640	2.680	2.480	2.640	386,777	2.5562	0.00%
2013-05-22	0	0.330	0.330	0.340	0.330	0.340	1,234,000	412,660	0.3344	2.640	2.640	2.720	2.640	2.720	154,261	2.6751	-2.94%
2013-05-21	0	0.340	0.340	0.345	0.335	0.340	1,274,000	433,030	0.3399	2.720	2.720	2.760	2.680	2.720	159,261	2.7190	-2.86%
2013-05-20	0	0.350	0.340	0.350	0.340	0.355	2,062,000	716,810	0.3476	2.800	2.720	2.800	2.720	2.840	257,768	2.7808	0.00%
2013-05-16	0	0.350	0.345	0.350	0.345	0.360	1,248,000	435,880	0.3493	2.800	2.760	2.800	2.760	2.880	156,011	2.7939	-1.41%
2013-05-15	0	0.355	0.355	0.360	0.340	0.360	2,168,000	756,550	0.3490	2.840	2.840	2.880	2.720	2.880	271,019	2.7915	1.43%
2013-05-14	0	0.350	0.345	0.350	0.335	0.350	3,534,000	1,206,690	0.3415	2.800	2.760	2.800	2.680	2.800	441,780	2.7314	-1.41%
2013-05-13	0	0.355	0.350	0.360	0.345	0.365	13,714,000	4,876,980	0.3556	2.840	2.800	2.880	2.760	2.920	1,714,368	2.8448	2.90%
2013-05-10	0	0.345	0.345	0.350	0.305	0.350	12,258,000	4,072,930	0.3323	2.760	2.760	2.800	2.440	2.800	1,532,355	2.6580	11.29%
2013-05-09	0	0.310	0.305	0.310	0.305	0.310	948,000	293,380	0.3095	2.480	2.440	2.480	2.440	2.480	118,508	2.4756	0.00%
2013-05-08	0	0.310	0.310	0.315	0.300	0.315	1,894,000	581,800	0.3072	2.480	2.480	2.520	2.400	2.520	236,766	2.4573	-1.59%
2013-05-07	0	0.315	0.305	0.315	0.300	0.315	460,000	143,300	0.3115	2.520	2.440	2.520	2.400	2.520	57,504	2.4920	3.28%
2013-05-06	0	0.305	0.305	0.310	0.300	0.310	1,274,000	384,000	0.3014	2.440	2.440	2.480	2.400	2.480	159,261	2.4111	0.00%
2013-05-03	0	0.305	0.305	0.315	0.300	0.310	444,000	134,960	0.3040	2.440	2.440	2.520	2.400	2.480	55,504	2.4315	-1.61%
2013-05-02	0	0.310	0.300	0.310	0.305	0.320	480,000	148,840	0.3101	2.480	2.400	2.480	2.440	2.560	60,004	2.4805	-1.59%
2013-04-30	0	0.315	0.310	0.315	0.310	0.315	668,000	210,070	0.3145	2.520	2.480	2.520	2.480	2.520	83,506	2.5156	1.61%
2013-04-29	0	0.310	0.305	0.310	0.300	0.320	1,040,000	325,350	0.3128	2.480	2.440	2.480	2.400	2.560	130,009	2.5025	0.00%
2013-04-26	0	0.310	0.300	0.310	0.300	0.310	874,000	269,020	0.3078	2.480	2.400	2.480	2.400	2.480	109,258	2.4623	1.64%
2013-04-25	0	0.305	0.305	0.310	0.300	0.310	1,026,000	308,610	0.3008	2.440	2.440	2.480	2.400	2.480	128,259	2.4062	0.00%
2013-04-24	0	0.305	0.300	0.305	0.295	0.305	1,408,000	422,930	0.3004	2.440	2.400	2.440	2.360	2.440	176,012	2.4028	1.67%
2013-04-23	0	0.300	0.295	0.300	0.295	0.305	542,000	162,250	0.2994	2.400	2.360	2.400	2.360	2.440	67,755	2.3947	-4.76%
2013-04-22	0	0.315	0.310	0.315	0.310	0.315	110,000	34,450	0.3132	2.520	2.480	2.520	2.480	2.520	13,751	2.5053	0.00%
2013-04-19	0	0.315	0.310	0.315	0.300	0.315	1,636,000	505,790	0.3092	2.520	2.480	2.520	2.400	2.520	204,514	2.4731	5.00%
2013-04-18	0	0.300	0.300	0.305	0.300	0.305	68,000	20,410	0.3001	2.400	2.400	2.440	2.400	2.440	8,501	2.4010	0.00%
2013-04-17	0	0.300	0.300	0.310	0.300	0.315	554,000	170,560	0.3079	2.400	2.400	2.480	2.400	2.520	69,255	2.4628	-1.64%
2013-04-16	0	0.305	0.305	0.315	0.285	0.315	1,016,000	311,040	0.3061	2.440	2.440	2.520	2.280	2.520	127,009	2.4490	1.67%
2013-04-15	0	0.300	0.295	0.305	0.295	0.310	672,000	202,200	0.3009	2.400	2.360	2.440	2.360	2.480	84,006	2.4070	0.00%
2013-04-12	0	0.300	0.300	0.305	0.290	0.300	602,000	178,760	0.2969	2.400	2.400	2.440	2.320	2.400	75,255	2.3754	-1.64%
2013-04-11	0	0.305	0.305	0.310	0.305	0.315	1,548,000	479,860	0.3100	2.440	2.440	2.480	2.440	2.520	193,513	2.4797	3.39%
2013-04-10	0	0.295	0.295	0.305	0.290	0.300	932,000	274,770	0.2948	2.360	2.360	2.440	2.320	2.400	116,508	2.3584	-1.67%
2013-04-09	0	0.300	0.290	0.300	0.290	0.300	260,000	77,110	0.2966	2.400	2.320	2.400	2.320	2.400	32,502	2.3725	1.69%
2013-04-08	0	0.295	0.290	0.295	0.270	0.300	2,362,000	670,940	0.2841	2.360	2.320	2.360	2.160	2.400	295,270	2.2723	0.00%
2013-04-05	0	0.295	0.290	0.295	0.280	0.310	3,814,000	1,105,610	0.2899	2.360	2.320	2.360	2.240	2.480	476,783	2.3189	-6.35%
2013-04-03	0	0.315	0.315	0.320	0.315	0.325	1,030,000	327,740	0.3182	2.520	2.520	2.560	2.520	2.600	128,759	2.5454	-1.56%
2013-04-02	0	0.320	0.325	0.330	0.315	0.335	2,762,000	899,590	0.3257	2.560	2.600	2.640	2.520	2.680	345,274	2.6054	-1.54%
2013-03-28	0	0.325	0.325	0.330	0.320	0.335	1,776,000	581,050	0.3272	2.600	2.600	2.640	2.560	2.680	222,015	2.6172	-2.99%
2013-03-27	0	0.335	0.330	0.335	0.330	0.345	1,872,000	632,100	0.3377	2.680	2.640	2.680	2.640	2.760	234,016	2.7011	1.52%
2013-03-26	0	0.330	0.330	0.335	0.325	0.335	2,006,000	659,290	0.3287	2.640	2.640	2.680	2.600	2.680	250,767	2.6291	-2.94%
2013-03-25	0	0.340	0.335	0.340	0.335	0.340	1,232,000	418,080	0.3394	2.720	2.680	2.720	2.680	2.720	154,011	2.7146	0.00%
2013-03-22	0	0.340	0.335	0.340	0.335	0.340	948,000	320,690	0.3383	2.720	2.680	2.720	2.680	2.720	118,508	2.7061	-1.45%
2013-03-21	0	0.345	0.345	0.350	0.335	0.350	3,662,000	1,257,430	0.3434	2.760	2.760	2.800	2.680	2.800	457,781	2.7468	2.99%
2013-03-20	0	0.335	0.335	0.340	0.325	0.340	1,804,000	602,080	0.3337	2.680	2.680	2.720	2.600	2.720	225,515	2.6698	3.08%
2013-03-19	0	0.325	0.325	0.330	0.320	0.330	1,098,000	357,860	0.3259	2.600	2.600	2.640	2.560	2.640	137,259	2.6072	-1.52%
2013-03-18	0	0.330	0.320	0.330	0.320	0.345	6,890,000	2,268,710	0.3293	2.640	2.560	2.640	2.560	2.760	861,309	2.6340	-4.35%
2013-03-15	0	0.345	0.340	0.345	0.345	0.360	5,316,000	1,872,270	0.3522	2.760	2.720	2.760	2.760	2.880	664,546	2.8174	-2.82%
2013-03-14	0	0.355	0.355	0.360	0.325	0.360	6,112,000	2,096,110	0.3429	2.840	2.840	2.880	2.600	2.880	764,053	2.7434	4.41%
2013-03-13	0	0.340	0.335	0.340	0.330	0.360	10,020,000	3,418,270	0.3411	2.720	2.680	2.720	2.640	2.880	1,252,586	2.7290	-5.56%
2013-03-12	0	0.360	0.360	0.365	0.360	0.390	14,166,000	5,230,460	0.3692	2.880	2.880	2.920	2.880	3.120	1,770,872	2.9536	-7.69%
2013-03-11	0	0.390	0.385	0.390	0.380	0.420	28,004,000	11,348,750	0.4053	3.120	3.080	3.120	3.040	3.360	3,500,741	3.2418	-2.50%
2013-03-08	0	0.400	0.395	0.400	0.385	0.405	13,108,000	5,188,740	0.3958	3.200	3.160	3.200	3.080	3.240	1,638,613	3.1665	0.00%
2013-03-07	0	0.400	0.395	0.400	0.395	0.410	39,656,000	15,875,300	0.4003	3.200	3.160	3.200	3.160	3.280	4,957,341	3.2024	0.00%
2013-03-06	0	0.400	0.395	0.400	0.360	0.400	48,450,000	18,600,990	0.3839	3.200	3.160	3.200	2.880	3.200	6,056,666	3.0712	6.67%
2013-03-05	0	0.375	0.370	0.375	0.325	0.375	34,766,000	12,452,800	0.3582	3.000	2.960	3.000	2.600	3.000	4,346,049	2.8653	15.38%
2013-03-04	0	0.325	0.320	0.325	0.310	0.325	1,228,000	387,770	0.3158	2.600	2.560	2.600	2.480	2.600	153,511	2.5260	0.00%
2013-03-01	0	0.325	0.320	0.325	0.310	0.325	5,326,000	1,718,380	0.3226	2.600	2.560	2.600	2.480	2.600	665,796	2.5809	4.84%
2013-02-28	0	0.310	0.305	0.310	0.300	0.310	1,786,000	543,280	0.3042	2.480	2.440	2.480	2.400	2.480	223,265	2.4333	3.33%
2013-02-27	0	0.300	0.295	0.300	0.290	0.305	2,050,000	610,200	0.2977	2.400	2.360	2.400	2.320	2.440	256,268	2.3811	-1.64%
2013-02-26	0	0.305	0.305	0.310	0.305	0.315	656,000	202,800	0.3091	2.440	2.440	2.480	2.440	2.520	82,006	2.4730	-4.69%
2013-02-25	0	0.320	0.315	0.320	0.320	0.320	100,000	31,800	0.3180	2.560	2.520	2.560	2.560	2.560	12,501	2.5438	1.59%
2013-02-22	0	0.315	0.315	0.320	0.310	0.320	840,000	266,000	0.3167	2.520	2.520	2.560	2.480	2.560	105,007	2.5332	0.00%
2013-02-21	0	0.315	0.315	0.320	0.315	0.320	2,996,000	950,450	0.3172	2.520	2.520	2.560	2.520	2.560	374,526	2.5377	-4.55%
2013-02-20	0	0.330	0.325	0.330	0.320	0.330	1,231,000	397,370	0.3228	2.640	2.600	2.640	2.560	2.640	153,886	2.5822	3.13%
2013-02-19	0	0.320	0.315	0.320	0.320	0.335	1,574,000	508,820	0.3233	2.560	2.520	2.560	2.560	2.680	196,764	2.5859	-3.03%
2013-02-18	0	0.330	0.330	0.335	0.315	0.340	3,302,000	1,094,500	0.3315	2.640	2.640	2.680	2.520	2.720	412,778	2.6515	3.13%
2013-02-15	0	0.320	0.315	0.320	0.310	0.320	1,774,000	561,310	0.3164	2.560	2.520	2.560	2.480	2.560	221,765	2.5311	0.00%
2013-02-14	0	0.320	0.315	0.320	0.320	0.325	188,000	60,970	0.3243	2.560	2.520	2.560	2.560	2.600	23,502	2.5943	0.00%
2013-02-08	0	0.320	0.320	0.325	0.300	0.325	2,218,000	698,660	0.3150	2.560	2.560	2.600	2.400	2.600	277,269	2.5198	0.00%
2013-02-07	0	0.320	0.310	0.320	0.310	0.330	3,086,000	981,230	0.3180	2.560	2.480	2.560	2.480	2.640	385,777	2.5435	-3.03%
2013-02-06	0	0.330	0.325	0.335	0.325	0.345	3,484,000	1,164,730	0.3343	2.640	2.600	2.680	2.600	2.760	435,530	2.6743	-1.49%
2013-02-05	0	0.335	0.330	0.335	0.325	0.335	2,408,000	797,430	0.3312	2.680	2.640	2.680	2.600	2.680	301,021	2.6491	-2.90%
2013-02-04	0	0.345	0.340	0.345	0.340	0.355	8,918,000	3,098,840	0.3475	2.760	2.720	2.760	2.720	2.840	1,114,827	2.7797	0.00%
2013-02-01	0	0.345	0.345	0.350	0.320	0.345	14,340,000	4,861,210	0.3390	2.760	2.760	2.800	2.560	2.760	1,792,623	2.7118	7.81%
2013-01-31	0	0.320	0.315	0.320	0.310	0.325	1,560,000	492,790	0.3159	2.560	2.520	2.560	2.480	2.600	195,013	2.5270	0.00%
2013-01-30	0	0.320	0.310	0.320	0.310	0.325	290,000	90,900	0.3134	2.560	2.480	2.560	2.480	2.600	36,252	2.5074	4.92%
2013-01-29	0	0.305	0.305	0.315	0.300	0.315	2,036,000	625,920	0.3074	2.440	2.440	2.520	2.400	2.520	254,517	2.4592	-3.17%
2013-01-28	0	0.315	0.315	0.320	0.315	0.335	2,010,000	647,860	0.3223	2.520	2.520	2.560	2.520	2.680	251,267	2.5784	-3.08%
2013-01-25	0	0.325	0.325	0.330	0.325	0.345	4,786,000	1,581,590	0.3305	2.600	2.600	2.640	2.600	2.760	598,291	2.6435	-5.80%
2013-01-24	0	0.345	0.340	0.345	0.330	0.350	6,086,000	2,067,130	0.3397	2.760	2.720	2.760	2.640	2.800	760,802	2.7170	2.99%
2013-01-23	0	0.335	0.330	0.335	0.325	0.340	2,014,000	666,710	0.3310	2.680	2.640	2.680	2.600	2.720	251,767	2.6481	0.00%
2013-01-22	0	0.335	0.335	0.340	0.335	0.345	1,946,000	654,620	0.3364	2.680	2.680	2.720	2.680	2.760	243,267	2.6910	-2.90%
2013-01-21	0	0.345	0.340	0.345	0.340	0.345	1,870,600	640,062	0.3422	2.760	2.720	2.760	2.720	2.760	233,841	2.7372	1.47%
2013-01-18	0	0.340	0.340	0.345	0.330	0.345	4,540,000	1,542,740	0.3398	2.720	2.720	2.760	2.640	2.760	567,539	2.7183	3.03%
2013-01-17	0	0.330	0.330	0.335	0.325	0.340	1,702,000	564,440	0.3316	2.640	2.640	2.680	2.600	2.720	212,765	2.6529	-1.49%
2013-01-16	0	0.335	0.335	0.340	0.315	0.340	6,596,000	2,124,900	0.3221	2.680	2.680	2.720	2.520	2.720	824,557	2.5770	4.69%
2013-01-15	0	0.320	0.320	0.325	0.315	0.335	5,820,000	1,901,890	0.3268	2.560	2.560	2.600	2.520	2.680	727,550	2.6141	-4.48%
2013-01-14	0	0.335	0.330	0.335	0.325	0.345	7,959,000	2,658,740	0.3341	2.680	2.640	2.680	2.600	2.760	994,943	2.6723	-4.29%
2013-01-11	0	0.350	0.345	0.350	0.345	0.360	4,200,000	1,464,150	0.3486	2.800	2.760	2.800	2.760	2.880	525,036	2.7887	-2.78%
2013-01-10	0	0.360	0.355	0.360	0.340	0.380	10,752,000	3,902,500	0.3630	2.880	2.840	2.880	2.720	3.040	1,344,092	2.9034	2.86%
2013-01-09	0	0.350	0.345	0.350	0.335	0.360	10,525,147	3,664,111	0.3481	2.800	2.760	2.800	2.680	2.880	1,315,734	2.7848	-2.78%
2013-01-08	0	0.360	0.355	0.360	0.355	0.380	16,742,000	6,171,420	0.3686	2.880	2.840	2.880	2.840	3.040	2,092,894	2.9487	0.00%
2013-01-07	0	0.360	0.360	0.365	0.330	0.365	32,166,000	11,248,810	0.3497	2.880	2.880	2.920	2.640	2.920	4,021,026	2.7975	16.13%
2013-01-04	0	0.310	0.305	0.310	0.285	0.315	6,680,000	2,018,270	0.3021	2.480	2.440	2.480	2.280	2.520	835,057	2.4169	3.33%
2013-01-03	0	0.300	0.295	0.300	0.280	0.300	5,606,000	1,654,080	0.2951	2.400	2.360	2.400	2.240	2.400	700,798	2.3603	3.45%
2013-01-02	0	0.290	0.285	0.290	0.275	0.290	3,960,000	1,122,320	0.2834	2.320	2.280	2.320	2.200	2.320	495,034	2.2672	5.45%
2012-12-31	0	0.275	0.270	0.275	0.275	0.280	772,000	214,990	0.2785	2.200	2.160	2.200	2.200	2.240	96,507	2.2277	0.00%
2012-12-28	0	0.275	0.270	0.275	0.265	0.280	2,000,000	543,850	0.2719	2.200	2.160	2.200	2.120	2.240	250,017	2.1753	-3.51%
2012-12-27	0	0.285	0.275	0.285	0.270	0.285	4,578,000	1,277,440	0.2790	2.280	2.200	2.280	2.160	2.280	572,289	2.2322	5.56%
2012-12-24	0	0.270	0.265	0.270	0.260	0.270	658,000	175,190	0.2662	2.160	2.120	2.160	2.080	2.160	82,256	2.1298	-1.82%
2012-12-21	0	0.275	0.265	0.275	0.265	0.275	944,000	254,450	0.2695	2.200	2.120	2.200	2.120	2.200	118,008	2.1562	3.77%
2012-12-20	0	0.265	0.260	0.265	0.255	0.265	3,274,000	854,870	0.2611	2.120	2.080	2.120	2.040	2.120	409,278	2.0887	-1.85%
2012-12-19	0	0.270	0.265	0.270	0.260	0.270	1,318,000	352,720	0.2676	2.160	2.120	2.160	2.080	2.160	164,761	2.1408	0.00%
2012-12-18	0	0.270	0.270	0.275	0.270	0.280	882,000	242,390	0.2748	2.160	2.160	2.200	2.160	2.240	110,258	2.1984	-1.82%
2012-12-17	0	0.275	0.270	0.275	0.270	0.280	628,000	171,760	0.2735	2.200	2.160	2.200	2.160	2.240	78,505	2.1879	0.00%
2012-12-14	0	0.275	0.275	0.280	0.270	0.280	1,426,000	395,030	0.2770	2.200	2.200	2.240	2.160	2.240	178,262	2.2160	1.85%
2012-12-13	0	0.270	0.270	0.275	0.265	0.280	1,422,600	386,776	0.2719	2.160	2.160	2.200	2.120	2.240	177,837	2.1749	-5.26%
2012-12-12	0	0.285	0.280	0.285	0.270	0.285	6,412,000	1,790,830	0.2793	2.280	2.240	2.280	2.160	2.280	801,555	2.2342	7.55%
2012-12-11	0	0.265	0.260	0.270	0.250	0.285	17,718,000	4,780,140	0.2698	2.120	2.080	2.160	2.000	2.280	2,214,902	2.1582	6.00%
2012-12-10	0	0.250	0.250	0.255	0.246	0.255	516,000	128,632	0.2493	2.000	2.000	2.040	1.968	2.040	64,504	1.9942	1.63%
2012-12-07	0	0.246	0.246	0.247	0.238	0.248	1,180,000	286,240	0.2426	1.968	1.968	1.976	1.904	1.984	147,510	1.9405	3.36%
2012-12-06	0	0.238	0.238	0.243	0.238	0.239	40,000	9,556	0.2389	1.904	1.904	1.944	1.904	1.912	5,000	1.9111	-2.46%
2012-12-05	0	0.244	0.244	0.249	0.242	0.248	506,000	123,336	0.2437	1.952	1.952	1.992	1.936	1.984	63,254	1.9498	0.83%
2012-12-04	0	0.242	0.234	0.242	0.238	0.242	300,000	72,196	0.2407	1.936	1.872	1.936	1.904	1.936	37,503	1.9251	1.68%
2012-12-03	0	0.238	0.237	0.241	0.238	0.247	1,266,000	305,658	0.2414	1.904	1.896	1.928	1.904	1.976	158,261	1.9314	-3.25%
2012-11-30	0	0.246	0.240	0.246	0.239	0.248	1,710,000	416,826	0.2438	1.968	1.920	1.968	1.912	1.984	213,765	1.9499	4.68%
2012-11-29	0	0.235	0.235	0.239	0.233	0.237	314,000	73,816	0.2351	1.880	1.880	1.912	1.864	1.896	39,253	1.8805	-3.69%
2012-11-28	0	0.244	0.239	0.244	0.235	0.244	1,352,000	322,240	0.2383	1.952	1.912	1.952	1.880	1.952	169,012	1.9066	-1.61%
2012-11-27	0	0.248	0.245	0.248	0.240	0.248	380,000	92,978	0.2447	1.984	1.960	1.984	1.920	1.984	47,503	1.9573	0.00%
2012-11-26	0	0.248	0.243	0.248	0.240	0.248	1,602,000	390,766	0.2439	1.984	1.944	1.984	1.920	1.984	200,264	1.9513	0.00%
2012-11-23	0	0.248	0.243	0.249	0.243	0.248	1,320,000	323,942	0.2454	1.984	1.944	1.992	1.944	1.984	165,011	1.9631	-0.40%
2012-11-22	0	0.249	0.245	0.249	0.250	0.250	80,000	20,000	0.2500	1.992	1.960	1.992	2.000	2.000	10,001	1.9999	0.00%
2012-11-21	0	0.249	0.243	0.250	0.242	0.249	110,000	27,060	0.2460	1.992	1.944	2.000	1.936	1.992	13,751	1.9679	2.89%
2012-11-20	0	0.242	0.241	0.242	0.242	0.250	896,000	221,954	0.2477	1.936	1.928	1.936	1.936	2.000	112,008	1.9816	-3.20%
2012-11-19	0	0.250	0.246	0.250	0.246	0.255	394,000	98,316	0.2495	2.000	1.968	2.000	1.968	2.040	49,253	1.9961	-1.96%
2012-11-16	0	0.255	0.249	0.250	0.250	0.255	933,800	234,673	0.2513	2.040	1.992	2.000	2.000	2.040	116,733	2.0103	2.00%
2012-11-15	0	0.250	0.250	0.255	0.246	0.260	3,778,000	954,596	0.2527	2.000	2.000	2.040	1.968	2.080	472,282	2.0212	-3.85%
2012-11-14	0	0.260	0.260	0.265	0.237	0.270	13,704,000	3,573,720	0.2608	2.080	2.080	2.120	1.896	2.160	1,713,118	2.0861	9.70%
2012-11-13	0	0.237	0.233	0.238	0.230	0.242	1,436,000	336,940	0.2346	1.896	1.864	1.904	1.840	1.936	179,512	1.8770	-3.27%
2012-11-12	0	0.245	0.245	0.249	0.245	0.255	1,466,000	367,390	0.2506	1.960	1.960	1.992	1.960	2.040	183,263	2.0047	-3.92%
2012-11-09	0	0.255	0.250	0.255	0.239	0.265	10,016,000	2,537,864	0.2534	2.040	2.000	2.040	1.912	2.120	1,252,086	2.0269	7.14%
2012-11-08	0	0.238	0.235	0.238	0.229	0.239	1,886,000	440,836	0.2337	1.904	1.880	1.904	1.832	1.912	235,766	1.8698	4.39%
2012-11-07	0	0.228	0.228	0.231	0.227	0.229	474,000	107,792	0.2274	1.824	1.824	1.848	1.816	1.832	59,254	1.8191	-0.87%
2012-11-06	0	0.230	0.228	0.230	0.226	0.233	706,000	161,284	0.2284	1.840	1.824	1.840	1.808	1.864	88,256	1.8275	-1.29%
2012-11-05	0	0.233	0.229	0.233	0.228	0.233	500,000	115,002	0.2300	1.864	1.832	1.864	1.824	1.864	62,504	1.8399	2.19%
2012-11-02	0	0.228	0.224	0.231	0.220	0.233	1,766,000	400,846	0.2270	1.824	1.792	1.848	1.760	1.864	220,765	1.8157	1.33%
2012-11-01	0	0.225	0.224	0.225	0.225	0.229	754,000	170,524	0.2262	1.800	1.792	1.800	1.800	1.832	94,256	1.8091	-0.44%
2012-10-31	0	0.226	0.222	0.226	0.220	0.226	568,000	125,866	0.2216	1.808	1.776	1.808	1.760	1.808	71,005	1.7726	-0.88%
2012-10-30	0	0.228	0.222	0.228	0.220	0.235	528,000	120,530	0.2283	1.824	1.776	1.824	1.760	1.880	66,005	1.8261	0.88%
2012-10-29	0	0.226	0.223	0.229	0.223	0.233	276,000	62,352	0.2259	1.808	1.784	1.832	1.784	1.864	34,502	1.8072	0.00%
2012-10-26	0	0.226	0.223	0.226	0.224	0.234	84,000	19,148	0.2280	1.808	1.784	1.808	1.792	1.872	10,501	1.8235	0.00%
2012-10-25	0	0.226	0.225	0.229	0.226	0.237	1,672,000	387,924	0.2320	1.808	1.800	1.832	1.808	1.896	209,014	1.8560	-2.59%
2012-10-24	0	0.232	0.232	0.235	0.230	0.239	2,246,000	522,328	0.2326	1.856	1.856	1.880	1.840	1.912	280,769	1.8603	-1.28%
2012-10-22	0	0.235	0.229	0.234	0.225	0.238	1,408,000	324,272	0.2303	1.880	1.832	1.872	1.800	1.904	176,012	1.8423	4.91%
2012-10-19	0	0.224	0.223	0.225	0.222	0.230	3,354,000	754,920	0.2251	1.792	1.784	1.800	1.776	1.840	419,279	1.8005	1.82%
2012-10-18	0	0.220	0.219	0.220	0.215	0.221	642,000	140,382	0.2187	1.760	1.752	1.760	1.720	1.768	80,256	1.7492	1.85%
2012-10-17	0	0.216	0.213	0.216	0.213	0.216	2,074,000	445,370	0.2147	1.728	1.704	1.728	1.704	1.728	259,268	1.7178	0.47%
2012-10-16	0	0.215	0.213	0.215	0.211	0.216	484,000	103,372	0.2136	1.720	1.704	1.720	1.688	1.728	60,504	1.7085	0.00%
2012-10-15	0	0.215	0.212	0.215	0.210	0.216	1,814,000	387,920	0.2138	1.720	1.696	1.720	1.680	1.728	226,766	1.7107	0.47%
2012-10-12	0	0.214	0.213	0.214	0.211	0.215	758,000	161,538	0.2131	1.712	1.704	1.712	1.688	1.720	94,757	1.7048	-0.93%
2012-10-11	0	0.216	0.216	0.217	0.212	0.217	1,812,000	386,436	0.2133	1.728	1.728	1.736	1.696	1.736	226,516	1.7060	-0.92%
2012-10-10	0	0.218	0.217	0.218	0.214	0.218	1,890,000	406,862	0.2153	1.744	1.736	1.744	1.712	1.744	236,266	1.7220	-0.91%
2012-10-09	0	0.220	0.217	0.220	0.215	0.220	2,814,000	609,234	0.2165	1.760	1.736	1.760	1.720	1.760	351,774	1.7319	0.46%
2012-10-08	0	0.219	0.218	0.219	0.216	0.220	646,600	141,152	0.2183	1.752	1.744	1.752	1.728	1.760	80,831	1.7463	-1.79%
2012-10-05	0	0.223	0.223	0.224	0.215	0.227	1,108,000	244,468	0.2206	1.784	1.784	1.792	1.720	1.816	138,510	1.7650	0.45%
2012-10-04	0	0.222	0.222	0.225	0.222	0.227	1,310,000	294,244	0.2246	1.776	1.776	1.800	1.776	1.816	163,761	1.7968	-4.31%
2012-10-03	0	0.232	0.232	0.233	0.230	0.236	3,534,000	825,344	0.2335	1.856	1.856	1.864	1.840	1.888	441,780	1.8682	3.57%
2012-09-28	0	0.224	0.224	0.225	0.205	0.260	13,872,000	3,223,288	0.2324	1.792	1.792	1.800	1.640	2.080	1,734,119	1.8587	10.89%
2012-09-27	0	0.202	0.198	0.203	0.196	0.204	176,000	35,162	0.1998	1.616	1.584	1.624	1.568	1.632	22,002	1.5982	-0.98%
2012-09-26	0	0.204	0.198	0.204	0.196	0.204	132,000	25,950	0.1966	1.632	1.584	1.632	1.568	1.632	16,501	1.5726	-1.45%
2012-09-25	0	0.207	0.201	0.207	0.198	0.208	356,000	71,584	0.2011	1.656	1.608	1.656	1.584	1.664	44,503	1.6085	1.97%
2012-09-24	0	0.203	0.201	0.203	0.200	0.205	222,000	44,970	0.2026	1.624	1.608	1.624	1.600	1.640	27,752	1.6204	-0.98%
2012-09-21	0	0.205	0.204	0.208	0.205	0.207	74,000	15,270	0.2064	1.640	1.632	1.664	1.640	1.656	9,251	1.6507	-1.44%
2012-09-20	0	0.208	0.202	0.208	0.200	0.208	264,000	53,712	0.2035	1.664	1.616	1.664	1.600	1.664	33,002	1.6275	0.00%
2012-09-19	0	0.208	0.208	0.209	0.205	0.210	244,000	50,622	0.2075	1.664	1.664	1.672	1.640	1.680	30,502	1.6596	0.97%
2012-09-18	0	0.206	0.206	0.208	0.204	0.207	286,000	58,760	0.2055	1.648	1.648	1.664	1.632	1.656	35,752	1.6435	0.00%
2012-09-17	0	0.206	0.206	0.211	0.206	0.210	320,000	66,998	0.2094	1.648	1.648	1.688	1.648	1.680	40,003	1.6748	-1.44%
2012-09-14	0	0.209	0.206	0.209	0.205	0.214	1,358,000	284,168	0.2093	1.672	1.648	1.672	1.640	1.712	169,762	1.6739	3.47%
2012-09-13	0	0.202	0.201	0.206	0.202	0.207	742,000	152,426	0.2054	1.616	1.608	1.648	1.616	1.656	92,756	1.6433	-2.42%
2012-09-12	0	0.207	0.206	0.207	0.205	0.213	1,623,800	338,852	0.2087	1.656	1.648	1.656	1.640	1.704	202,989	1.6693	1.97%
2012-09-11	0	0.203	0.201	0.203	0.190	0.208	1,900,000	385,606	0.2030	1.624	1.608	1.624	1.520	1.664	237,516	1.6235	6.84%
2012-09-10	0	0.190	0.190	0.192	0.188	0.192	1,586,000	300,110	0.1892	1.520	1.520	1.536	1.504	1.536	198,264	1.5137	-4.04%
2012-09-07	0	0.198	0.192	0.198	0.198	0.199	74,000	14,672	0.1983	1.584	1.536	1.584	1.584	1.592	9,251	1.5861	1.02%
2012-09-06	0	0.196	0.190	0.199	0.186	0.199	660,000	128,692	0.1950	1.568	1.520	1.592	1.488	1.592	82,506	1.5598	-0.51%
2012-09-05	0	0.197	0.197	0.198	0.190	0.197	268,000	51,610	0.1926	1.576	1.576	1.584	1.520	1.576	33,502	1.5405	-1.01%
2012-09-04	0	0.199	0.195	0.199	0.194	0.201	288,000	56,766	0.1971	1.592	1.560	1.592	1.552	1.608	36,002	1.5767	0.00%
2012-09-03	0	0.199	0.195	0.199	0.194	0.203	194,000	37,676	0.1942	1.592	1.560	1.592	1.552	1.624	24,252	1.5535	2.58%
2012-08-31	0	0.194	0.194	0.200	0.191	0.205	548,000	110,986	0.2025	1.552	1.552	1.600	1.528	1.640	68,505	1.6201	-3.00%
2012-08-30	0	0.200	0.199	0.200	0.190	0.200	294,000	58,772	0.1999	1.600	1.592	1.600	1.520	1.600	36,753	1.5991	0.00%
2012-08-29	0	0.200	0.200	0.202	0.197	0.204	390,000	77,972	0.1999	1.600	1.600	1.616	1.576	1.632	48,753	1.5993	2.56%
2012-08-28	0	0.195	0.195	0.200	0.194	0.194	30,000	5,820	0.1940	1.560	1.560	1.600	1.552	1.552	3,750	1.5519	0.52%
2012-08-27	0	0.194	0.194	0.195	0.189	0.200	316,000	62,388	0.1974	1.552	1.552	1.560	1.512	1.600	39,503	1.5793	-0.51%
2012-08-24	0	0.195	0.195	0.200	-	-	0	0	-	1.560	1.560	1.600	-	-	0	-	2.63%
2012-08-23	0	0.190	0.189	0.197	0.190	0.190	596,000	113,240	0.1900	1.520	1.512	1.576	1.520	1.520	74,505	1.5199	0.00%
2012-08-22	0	0.190	0.190	0.192	0.188	0.191	378,000	71,790	0.1899	1.520	1.520	1.536	1.504	1.528	47,253	1.5193	0.53%
2012-08-21	0	0.189	0.189	0.190	0.188	0.190	912,000	172,444	0.1891	1.512	1.512	1.520	1.504	1.520	114,008	1.5126	0.53%
2012-08-20	0	0.188	0.188	0.194	0.188	0.190	1,050,000	199,084	0.1896	1.504	1.504	1.552	1.504	1.520	131,259	1.5167	-2.08%
2012-08-17	0	0.192	0.191	0.192	0.192	0.194	100,000	19,284	0.1928	1.536	1.528	1.536	1.536	1.552	12,501	1.5426	-3.03%
2012-08-16	0	0.198	0.190	0.198	0.189	0.200	516,000	100,456	0.1947	1.584	1.520	1.584	1.512	1.600	64,504	1.5574	-0.50%
2012-08-15	0	0.199	0.192	0.199	0.187	0.210	816,000	158,310	0.1940	1.592	1.536	1.592	1.496	1.680	102,007	1.5520	1.02%
2012-08-14	0	0.197	0.197	0.203	0.196	0.202	604,000	120,830	0.2000	1.576	1.576	1.624	1.568	1.616	75,505	1.6003	-3.43%
2012-08-13	0	0.204	0.202	0.207	0.200	0.204	260,000	52,280	0.2011	1.632	1.616	1.656	1.600	1.632	32,502	1.6085	0.49%
2012-08-10	0	0.203	0.202	0.204	0.203	0.203	28,000	5,684	0.2030	1.624	1.616	1.632	1.624	1.624	3,500	1.6239	-1.46%
2012-08-09	0	0.206	0.200	0.206	0.203	0.206	278,000	56,506	0.2033	1.648	1.600	1.648	1.624	1.648	34,752	1.6260	3.00%
2012-08-08	0	0.200	0.200	0.204	0.200	0.204	280,000	56,500	0.2018	1.600	1.600	1.632	1.600	1.632	35,002	1.6142	-1.48%
2012-08-07	0	0.203	0.203	0.206	0.201	0.208	604,000	124,180	0.2056	1.624	1.624	1.648	1.608	1.664	75,505	1.6447	-1.46%
2012-08-06	0	0.206	0.206	0.210	0.205	0.209	350,000	71,914	0.2055	1.648	1.648	1.680	1.640	1.672	43,753	1.6436	0.49%
2012-08-03	0	0.205	0.204	0.205	0.203	0.208	932,100	191,358	0.2053	1.640	1.632	1.640	1.624	1.664	116,521	1.6423	-1.91%
2012-08-02	0	0.209	0.207	0.209	0.209	0.209	50,000	10,450	0.2090	1.672	1.656	1.672	1.672	1.672	6,250	1.6719	-0.48%
2012-08-01	0	0.210	0.207	0.212	0.210	0.216	622,000	131,650	0.2117	1.680	1.656	1.696	1.680	1.728	77,755	1.6931	-3.23%
2012-07-31	0	0.217	0.217	0.218	0.209	0.210	390,000	81,876	0.2099	1.736	1.736	1.744	1.672	1.680	48,753	1.6794	3.83%
2012-07-30	0	0.209	0.203	0.218	0.205	0.209	172,000	35,468	0.2062	1.672	1.624	1.744	1.640	1.672	21,501	1.6496	-4.13%
2012-07-27	0	0.218	0.215	0.219	0.218	0.218	260,000	56,680	0.2180	1.744	1.720	1.752	1.744	1.744	32,502	1.7439	0.46%
2012-07-26	0	0.217	0.213	0.217	0.210	0.217	252,000	54,388	0.2158	1.736	1.704	1.736	1.680	1.736	31,502	1.7265	0.93%
2012-07-25	0	0.215	0.213	0.216	0.213	0.217	722,000	154,206	0.2136	1.720	1.704	1.728	1.704	1.736	90,256	1.7085	-0.92%
2012-07-24	0	0.217	0.215	0.217	0.215	0.220	86,000	18,604	0.2163	1.736	1.720	1.736	1.720	1.760	10,751	1.7305	-0.91%
2012-07-23	0	0.219	0.217	0.219	0.210	0.221	484,000	104,948	0.2168	1.752	1.736	1.752	1.680	1.768	60,504	1.7346	-1.79%
2012-07-20	0	0.223	0.223	0.225	0.222	0.222	16,000	3,564	0.2228	1.784	1.784	1.800	1.776	1.776	2,000	1.7819	1.36%
2012-07-19	0	0.220	0.220	0.224	0.218	0.224	690,000	151,644	0.2198	1.760	1.760	1.792	1.744	1.792	86,256	1.7581	-0.90%
2012-07-18	0	0.222	0.222	0.224	0.215	0.237	330,000	72,638	0.2201	1.776	1.776	1.792	1.720	1.896	41,253	1.7608	0.00%
2012-07-17	0	0.222	0.221	0.222	0.220	0.223	222,000	49,050	0.2209	1.776	1.768	1.776	1.760	1.784	27,752	1.7674	0.91%
2012-07-16	0	0.220	0.220	0.225	0.220	0.222	166,000	36,630	0.2207	1.760	1.760	1.800	1.760	1.776	20,751	1.7652	-1.35%
2012-07-13	0	0.223	0.221	0.224	0.220	0.223	246,000	54,478	0.2215	1.784	1.768	1.792	1.760	1.784	30,752	1.7715	1.83%
2012-07-12	0	0.219	0.219	0.222	0.219	0.223	320,000	70,722	0.2210	1.752	1.752	1.776	1.752	1.784	40,003	1.7679	-1.79%
2012-07-11	0	0.223	0.223	0.225	0.220	0.223	120,000	26,620	0.2218	1.784	1.784	1.800	1.760	1.784	15,001	1.7745	-0.45%
2012-07-10	0	0.224	0.222	0.224	0.218	0.224	582,000	127,878	0.2197	1.792	1.776	1.792	1.744	1.792	72,755	1.7577	0.45%
2012-07-09	0	0.223	0.222	0.225	0.220	0.230	292,000	65,268	0.2235	1.784	1.776	1.800	1.760	1.840	36,503	1.7880	-1.76%
2012-07-06	0	0.227	0.223	0.227	0.218	0.227	502,000	110,940	0.2210	1.816	1.784	1.816	1.744	1.816	62,754	1.7678	1.79%
2012-07-05	0	0.223	0.223	0.228	0.220	0.228	28,000	6,196	0.2213	1.784	1.784	1.824	1.760	1.824	3,500	1.7702	-1.76%
2012-07-04	0	0.227	0.223	0.228	0.220	0.234	440,000	97,388	0.2213	1.816	1.784	1.824	1.760	1.872	55,004	1.7706	0.44%
2012-07-03	0	0.226	0.223	0.225	0.221	0.239	472,000	105,158	0.2228	1.808	1.784	1.800	1.768	1.912	59,004	1.7822	0.00%
2012-06-29	0	0.226	0.226	0.227	0.220	0.228	268,000	59,960	0.2237	1.808	1.808	1.816	1.760	1.824	33,502	1.7897	1.80%
2012-06-28	0	0.222	0.222	0.226	0.220	0.226	170,000	37,726	0.2219	1.776	1.776	1.808	1.760	1.808	21,251	1.7752	-0.89%
2012-06-27	0	0.224	0.223	0.226	0.222	0.227	228,000	50,884	0.2232	1.792	1.784	1.808	1.776	1.816	28,502	1.7853	0.00%
2012-06-26	0	0.224	0.223	0.225	0.223	0.225	480,000	107,758	0.2245	1.792	1.784	1.800	1.784	1.800	60,004	1.7958	-0.88%
2012-06-25	0	0.226	0.226	0.229	0.225	0.229	58,000	13,058	0.2251	1.808	1.808	1.832	1.800	1.832	7,250	1.8010	1.80%
2012-06-22	0	0.222	0.222	0.225	0.218	0.222	342,000	75,080	0.2195	1.776	1.776	1.800	1.744	1.776	42,753	1.7561	-1.77%
2012-06-21	0	0.226	0.223	0.226	0.223	0.234	144,000	32,286	0.2242	1.808	1.784	1.808	1.784	1.872	18,001	1.7935	0.00%
2012-06-20	0	0.226	0.224	0.226	0.223	0.233	506,000	115,260	0.2278	1.808	1.792	1.808	1.784	1.864	63,254	1.8222	-0.44%
2012-06-19	0	0.227	0.224	0.227	0.222	0.232	4,126,000	917,174	0.2223	1.816	1.792	1.816	1.776	1.856	515,785	1.7782	0.89%
2012-06-18	0	0.225	0.225	0.228	0.225	0.230	1,562,000	353,466	0.2263	1.800	1.800	1.824	1.800	1.840	195,263	1.8102	-1.32%
2012-06-15	0	0.228	0.225	0.228	0.216	0.240	1,486,000	335,234	0.2256	1.824	1.800	1.824	1.728	1.920	185,763	1.8046	1.33%
2012-06-14	0	0.225	0.223	0.225	0.220	0.229	844,000	188,160	0.2229	1.800	1.784	1.800	1.760	1.832	105,507	1.7834	-0.44%
2012-06-13	0	0.226	0.225	0.226	0.224	0.249	1,174,000	265,286	0.2260	1.808	1.800	1.808	1.792	1.992	146,760	1.8076	-1.74%
2012-06-12	0	0.230	0.228	0.230	0.228	0.232	494,000	113,488	0.2297	1.840	1.824	1.840	1.824	1.856	61,754	1.8377	-0.86%
2012-06-11	0	0.232	0.229	0.232	0.226	0.235	9,456,000	2,173,708	0.2299	1.856	1.832	1.856	1.808	1.880	1,182,081	1.8389	0.87%
2012-06-08	0	0.230	0.230	0.231	0.226	0.230	3,658,000	838,384	0.2292	1.840	1.840	1.848	1.808	1.840	457,281	1.8334	2.22%
2012-06-07	0	0.225	0.222	0.225	0.219	0.225	710,000	156,700	0.2207	1.800	1.776	1.800	1.752	1.800	88,756	1.7655	0.45%
2012-06-06	0	0.224	0.225	0.227	0.219	0.227	1,028,000	226,522	0.2204	1.792	1.800	1.816	1.752	1.816	128,509	1.7627	-1.32%
2012-06-05	0	0.227	0.222	0.227	0.226	0.228	486,000	110,392	0.2271	1.816	1.776	1.816	1.808	1.824	60,754	1.8170	2.25%
2012-06-04	0	0.222	0.222	0.227	0.215	0.223	2,158,000	470,866	0.2182	1.776	1.776	1.816	1.720	1.784	269,769	1.7454	-0.89%
2012-06-01	0	0.224	0.224	0.229	0.221	0.232	716,000	162,254	0.2266	1.792	1.792	1.832	1.768	1.856	89,506	1.8128	-0.44%
2012-05-31	0	0.225	0.225	0.230	0.225	0.230	182,000	41,308	0.2270	1.800	1.800	1.840	1.800	1.840	22,752	1.8156	-3.02%
2012-05-30	0	0.232	0.226	0.232	0.220	0.234	708,000	160,856	0.2272	1.856	1.808	1.856	1.760	1.872	88,506	1.8175	2.20%
2012-05-29	0	0.227	0.227	0.230	0.219	0.227	870,000	194,700	0.2238	1.816	1.816	1.840	1.752	1.816	108,757	1.7902	0.89%
2012-05-28	0	0.225	0.224	0.225	0.203	0.225	580,000	127,888	0.2205	1.800	1.792	1.800	1.624	1.800	72,505	1.7639	1.35%
2012-05-25	0	0.222	0.222	0.224	0.190	0.225	844,000	185,570	0.2199	1.776	1.776	1.792	1.520	1.800	105,507	1.7588	-1.33%
2012-05-24	0	0.225	0.224	0.226	0.222	0.226	786,000	175,384	0.2231	1.800	1.792	1.808	1.776	1.808	98,257	1.7850	0.45%
2012-05-23	0	0.224	0.223	0.224	0.223	0.225	328,000	73,260	0.2234	1.792	1.784	1.792	1.784	1.800	41,003	1.7867	-1.32%
2012-05-22	0	0.227	0.225	0.227	0.224	0.228	492,000	111,160	0.2259	1.816	1.800	1.816	1.792	1.824	61,504	1.8074	0.00%
2012-05-21	0	0.227	0.226	0.228	0.222	0.232	1,042,000	233,516	0.2241	1.816	1.808	1.824	1.776	1.856	130,259	1.7927	1.79%
2012-05-18	0	0.223	0.223	0.224	0.204	0.223	1,490,000	325,908	0.2187	1.784	1.784	1.792	1.632	1.784	186,263	1.7497	-0.45%
2012-05-17	0	0.224	0.224	0.225	0.222	0.227	572,000	127,682	0.2232	1.792	1.792	1.800	1.776	1.816	71,505	1.7856	0.90%
2012-05-16	0	0.222	0.222	0.223	0.219	0.223	1,629,800	359,658	0.2207	1.776	1.776	1.784	1.752	1.784	203,739	1.7653	-1.77%
2012-05-15	0	0.226	0.225	0.227	0.220	0.226	1,206,000	268,562	0.2227	1.808	1.800	1.816	1.760	1.808	150,760	1.7814	0.89%
2012-05-14	0	0.224	0.223	0.225	0.220	0.226	874,000	194,414	0.2224	1.792	1.784	1.800	1.760	1.808	109,258	1.7794	-0.44%
2012-05-11	0	0.225	0.225	0.227	0.221	0.227	998,000	223,928	0.2244	1.800	1.800	1.816	1.768	1.816	124,759	1.7949	-0.44%
2012-05-10	0	0.226	0.226	0.230	0.224	0.230	1,482,000	334,520	0.2257	1.808	1.808	1.840	1.792	1.840	185,263	1.8057	-2.16%
2012-05-09	0	0.231	0.228	0.231	0.226	0.232	614,000	140,918	0.2295	1.848	1.824	1.848	1.808	1.856	76,755	1.8359	-0.86%
2012-05-08	0	0.233	0.229	0.234	0.228	0.233	692,000	158,922	0.2297	1.864	1.832	1.872	1.824	1.864	86,506	1.8371	2.19%
2012-05-07	0	0.228	0.229	0.232	0.225	0.238	2,624,000	596,444	0.2273	1.824	1.832	1.856	1.800	1.904	328,023	1.8183	-2.15%
2012-05-04	0	0.233	0.233	0.236	0.231	0.236	582,000	135,926	0.2335	1.864	1.864	1.888	1.848	1.888	72,755	1.8683	-0.43%
2012-05-03	0	0.234	0.234	0.235	0.229	0.235	1,414,000	326,208	0.2307	1.872	1.872	1.880	1.832	1.880	176,762	1.8455	-0.43%
2012-05-02	0	0.235	0.234	0.235	0.229	0.243	4,701,200	1,112,278	0.2366	1.880	1.872	1.880	1.832	1.944	587,690	1.8926	3.07%
2012-04-30	0	0.228	0.227	0.228	0.226	0.229	1,134,000	258,076	0.2276	1.824	1.816	1.824	1.808	1.832	141,760	1.8205	0.00%
2012-04-27	0	0.228	0.227	0.228	0.207	0.230	1,336,000	301,812	0.2259	1.824	1.816	1.824	1.656	1.840	167,011	1.8071	0.44%
2012-04-26	0	0.227	0.225	0.228	0.223	0.228	2,566,000	576,940	0.2248	1.816	1.800	1.824	1.784	1.824	320,772	1.7986	1.79%
2012-04-25	0	0.223	0.223	0.225	0.221	0.229	1,442,000	323,360	0.2242	1.784	1.784	1.800	1.768	1.832	180,262	1.7938	-1.76%
2012-04-24	0	0.227	0.226	0.227	0.225	0.229	1,006,000	227,272	0.2259	1.816	1.808	1.816	1.800	1.832	125,759	1.8072	-0.87%
2012-04-23	0	0.229	0.225	0.228	0.222	0.229	1,336,000	300,204	0.2247	1.832	1.800	1.824	1.776	1.832	167,011	1.7975	0.88%
2012-04-20	0	0.227	0.226	0.230	0.222	0.230	2,842,000	635,884	0.2237	1.816	1.808	1.840	1.776	1.840	355,274	1.7898	0.89%
2012-04-19	0	0.225	0.222	0.226	0.216	0.230	2,088,000	463,348	0.2219	1.800	1.776	1.808	1.728	1.840	261,018	1.7752	-0.88%
2012-04-18	0	0.227	0.226	0.227	0.225	0.231	620,000	139,712	0.2253	1.816	1.808	1.816	1.800	1.848	77,505	1.8026	3.18%
2012-04-17	0	0.220	0.219	0.220	0.211	0.220	2,246,000	491,450	0.2188	1.760	1.752	1.760	1.688	1.760	280,769	1.7504	0.46%
2012-04-16	0	0.219	0.219	0.220	0.214	0.235	6,040,000	1,327,556	0.2198	1.752	1.752	1.760	1.712	1.880	755,052	1.7582	-4.78%
2012-04-13	0	0.230	0.229	0.230	0.228	0.234	8,082,000	1,853,602	0.2293	1.840	1.832	1.840	1.824	1.872	1,010,319	1.8347	0.44%
2012-04-12	0	0.229	0.229	0.232	0.229	0.236	3,564,000	822,504	0.2308	1.832	1.832	1.856	1.832	1.888	445,531	1.8461	-2.97%
2012-04-11	0	0.236	0.227	0.235	0.228	0.236	2,320,000	541,310	0.2333	1.888	1.816	1.880	1.824	1.888	290,020	1.8665	2.61%
2012-04-10	0	0.230	0.230	0.232	0.228	0.244	4,056,000	940,660	0.2319	1.840	1.840	1.856	1.824	1.952	507,035	1.8552	0.00%
2012-04-05	0	0.230	0.228	0.230	0.227	0.238	2,118,000	489,556	0.2311	1.840	1.824	1.840	1.816	1.904	264,768	1.8490	-3.77%
2012-04-03	0	0.239	0.234	0.239	0.232	0.239	4,738,000	1,129,360	0.2384	1.912	1.872	1.912	1.856	1.912	592,291	1.9068	3.46%
2012-04-02	0	0.231	0.231	0.234	0.230	0.248	1,260,000	299,004	0.2373	1.848	1.848	1.872	1.840	1.984	157,511	1.8983	-2.53%
2012-03-30	0	0.237	0.235	0.237	0.235	0.248	3,686,000	874,878	0.2374	1.896	1.880	1.896	1.880	1.984	460,782	1.8987	-1.25%
2012-03-29	0	0.240	0.236	0.240	0.230	0.250	3,026,000	714,164	0.2360	1.920	1.888	1.920	1.840	2.000	378,276	1.8879	-0.83%
2012-03-28	0	0.242	0.237	0.242	0.231	0.243	14,092,000	3,363,318	0.2387	1.936	1.896	1.936	1.848	1.944	1,761,621	1.9092	0.00%
2012-03-27	0	0.242	0.242	0.243	0.239	0.255	5,078,000	1,237,916	0.2438	1.936	1.936	1.944	1.912	2.040	634,794	1.9501	1.68%
2012-03-26	0	0.238	0.237	0.238	0.225	0.265	15,101,200	3,615,162	0.2394	1.904	1.896	1.904	1.800	2.120	1,887,780	1.9150	-10.19%
2012-03-23	0	0.265	0.260	0.265	0.260	0.275	17,400,000	4,706,730	0.2705	2.120	2.080	2.120	2.080	2.200	2,175,149	2.1639	-5.36%
2012-03-22	0	0.280	0.275	0.280	0.270	0.285	19,148,000	5,403,750	0.2822	2.240	2.200	2.240	2.160	2.280	2,393,664	2.2575	0.00%
2012-03-21	0	0.280	0.280	0.285	0.250	0.295	27,712,000	7,581,930	0.2736	2.240	2.240	2.280	2.000	2.360	3,464,238	2.1886	-6.67%
2012-03-20	0	0.300	0.290	0.300	0.270	0.335	40,188,000	11,808,550	0.2938	2.400	2.320	2.400	2.160	2.680	5,023,845	2.3505	-7.69%
2012-03-19	0	0.325	0.315	0.320	0.315	0.420	60,560,000	21,618,610	0.3570	2.600	2.520	2.560	2.520	3.360	7,570,520	2.8556	-22.62%
2012-03-16	0	0.420	0.415	0.420	0.415	0.430	32,030,000	13,536,410	0.4226	3.360	3.320	3.360	3.320	3.440	4,004,025	3.3807	0.00%
2012-03-15	0	0.420	0.415	0.425	0.415	0.435	18,020,000	7,647,590	0.4244	3.360	3.320	3.400	3.320	3.480	2,252,655	3.3949	-1.18%
2012-03-14	0	0.425	0.420	0.430	0.420	0.455	63,342,000	27,963,140	0.4415	3.400	3.360	3.440	3.360	3.640	7,918,294	3.5315	-3.41%
2012-03-13	0	0.440	0.435	0.440	0.415	0.445	64,832,000	27,950,550	0.4311	3.520	3.480	3.520	3.320	3.560	8,104,557	3.4487	1.15%
2012-03-12	0	0.435	0.430	0.435	0.430	0.465	43,168,000	19,286,550	0.4468	3.480	3.440	3.480	3.440	3.720	5,396,371	3.5740	-3.33%
2012-03-09	0	0.450	0.445	0.450	0.415	0.450	50,138,000	21,676,130	0.4323	3.600	3.560	3.600	3.320	3.600	6,267,681	3.4584	7.14%
2012-03-08	0	0.420	0.415	0.420	0.395	0.425	52,058,000	21,340,720	0.4099	3.360	3.320	3.360	3.160	3.400	6,507,697	3.2793	5.00%
2012-03-07	0	0.400	0.395	0.400	0.390	0.405	15,446,000	6,172,650	0.3996	3.200	3.160	3.200	3.120	3.240	1,930,883	3.1968	0.00%
2012-03-06	0	0.400	0.385	0.400	0.390	0.415	8,618,000	3,466,320	0.4022	3.200	3.080	3.200	3.120	3.320	1,077,324	3.2175	-1.23%
2012-03-05	0	0.405	0.400	0.405	0.395	0.415	24,246,000	9,760,530	0.4026	3.240	3.200	3.240	3.160	3.320	3,030,958	3.2203	-1.22%
2012-03-02	0	0.410	0.405	0.410	0.395	0.420	6,958,000	2,822,430	0.4056	3.280	3.240	3.280	3.160	3.360	869,810	3.2449	2.50%
2012-03-01	0	0.400	0.395	0.400	0.400	0.415	4,124,000	1,671,040	0.4052	3.200	3.160	3.200	3.200	3.320	515,535	3.2414	-5.88%
2012-02-29	0	0.425	0.420	0.425	0.410	0.440	12,756,000	5,460,060	0.4280	3.400	3.360	3.400	3.280	3.520	1,594,610	3.4241	-3.41%
2012-02-28	0	0.440	0.435	0.440	0.435	0.455	6,804,000	3,035,810	0.4462	3.520	3.480	3.520	3.480	3.640	850,558	3.5692	1.15%
2012-02-27	0	0.435	0.430	0.435	0.430	0.450	15,868,000	6,958,130	0.4385	3.480	3.440	3.480	3.440	3.600	1,983,636	3.5078	1.16%
2012-02-24	0	0.430	0.425	0.430	0.425	0.430	6,418,000	2,730,560	0.4255	3.440	3.400	3.440	3.400	3.440	802,305	3.4034	0.00%
2012-02-23	0	0.430	0.425	0.430	0.420	0.435	6,420,000	2,746,270	0.4278	3.440	3.400	3.440	3.360	3.480	802,555	3.4219	-1.15%
2012-02-22	0	0.435	0.430	0.435	0.425	0.455	15,670,000	6,875,860	0.4388	3.480	3.440	3.480	3.400	3.640	1,958,885	3.5101	1.16%
2012-02-21	0	0.430	0.425	0.430	0.415	0.430	6,450,000	2,726,750	0.4228	3.440	3.400	3.440	3.320	3.440	806,305	3.3818	0.00%
2012-02-20	0	0.430	0.425	0.430	0.415	0.435	4,090,000	1,748,440	0.4275	3.440	3.400	3.440	3.320	3.480	511,285	3.4197	-1.15%
2012-02-17	0	0.435	0.430	0.435	0.420	0.435	10,516,000	4,532,620	0.4310	3.480	3.440	3.480	3.360	3.480	1,314,590	3.4479	1.16%
2012-02-16	0	0.430	0.425	0.430	0.420	0.435	12,954,000	5,543,180	0.4279	3.440	3.400	3.440	3.360	3.480	1,619,361	3.4231	-1.15%
2012-02-15	0	0.435	0.430	0.435	0.395	0.475	36,008,000	15,683,150	0.4355	3.480	3.440	3.480	3.160	3.800	4,501,309	3.4841	8.75%
2012-02-14	0	0.400	0.395	0.400	0.395	0.410	3,610,000	1,440,190	0.3989	3.200	3.160	3.200	3.160	3.280	451,281	3.1913	0.00%
2012-02-13	0	0.400	0.390	0.400	0.390	0.410	10,360,000	4,095,220	0.3953	3.200	3.120	3.200	3.120	3.280	1,295,089	3.1621	0.00%
2012-02-10	0	0.400	0.385	0.400	0.385	0.410	8,384,000	3,341,420	0.3985	3.200	3.080	3.200	3.080	3.280	1,048,072	3.1882	0.00%
2012-02-09	0	0.400	0.395	0.400	0.395	0.420	8,170,000	3,336,140	0.4083	3.200	3.160	3.200	3.160	3.360	1,021,320	3.2665	-2.44%
2012-02-08	0	0.410	0.400	0.410	0.380	0.410	11,522,000	4,550,040	0.3949	3.280	3.200	3.280	3.040	3.280	1,440,349	3.1590	5.13%
2012-02-07	0	0.390	0.380	0.390	0.380	0.400	2,460,000	972,310	0.3952	3.120	3.040	3.120	3.040	3.200	307,521	3.1618	-2.50%
2012-02-06	0	0.400	0.395	0.400	0.390	0.410	3,916,000	1,575,690	0.4024	3.200	3.160	3.200	3.120	3.280	489,534	3.2188	-2.44%
2012-02-03	0	0.410	0.400	0.410	0.405	0.420	12,694,000	5,235,360	0.4124	3.280	3.200	3.280	3.240	3.360	1,586,859	3.2992	-2.38%
2012-02-02	0	0.420	0.410	0.420	0.405	0.430	9,354,000	3,893,840	0.4163	3.360	3.280	3.360	3.240	3.440	1,169,330	3.3300	3.70%
2012-02-01	0	0.405	0.400	0.405	0.400	0.420	7,618,000	3,121,120	0.4097	3.240	3.200	3.240	3.200	3.360	952,315	3.2774	-3.57%
2012-01-31	0	0.420	0.410	0.420	0.410	0.430	13,754,000	5,774,910	0.4199	3.360	3.280	3.360	3.280	3.440	1,719,368	3.3587	1.20%
2012-01-30	0	0.415	0.405	0.415	0.400	0.430	14,176,000	5,900,760	0.4163	3.320	3.240	3.320	3.200	3.440	1,772,122	3.3298	2.47%
2012-01-27	0	0.405	0.400	0.405	0.340	0.445	20,786,000	8,812,230	0.4240	3.240	3.200	3.240	2.720	3.560	2,598,429	3.3914	17.39%
2012-01-26	0	0.345	0.340	0.345	0.340	0.365	2,540,000	915,100	0.3603	2.760	2.720	2.760	2.720	2.920	317,522	2.8820	-2.82%
2012-01-20	0	0.355	0.355	0.360	0.350	0.360	696,000	247,020	0.3549	2.840	2.840	2.880	2.800	2.880	87,006	2.8391	-4.05%
2012-01-19	0	0.370	0.355	0.370	0.355	0.380	4,624,000	1,703,010	0.3683	2.960	2.840	2.960	2.840	3.040	578,040	2.9462	0.00%
2012-01-18	0	0.370	0.360	0.370	0.360	0.380	7,844,000	2,922,230	0.3725	2.960	2.880	2.960	2.880	3.040	980,567	2.9801	1.37%
2012-01-17	0	0.365	0.355	0.365	0.355	0.370	6,378,000	2,324,650	0.3645	2.920	2.840	2.920	2.840	2.960	797,305	2.9156	1.39%
2012-01-16	0	0.360	0.350	0.360	0.340	0.360	11,100,000	3,833,720	0.3454	2.880	2.800	2.880	2.720	2.880	1,387,595	2.7629	2.86%
2012-01-13	0	0.350	0.340	0.350	0.340	0.370	5,546,000	2,029,980	0.3660	2.800	2.720	2.800	2.720	2.960	693,298	2.9280	-1.41%
2012-01-12	0	0.355	0.345	0.355	0.340	0.365	10,032,000	3,614,420	0.3603	2.840	2.760	2.840	2.720	2.920	1,254,086	2.8821	-4.05%
2012-01-11	0	0.370	0.350	0.365	0.350	0.390	19,462,000	7,358,920	0.3781	2.960	2.800	2.920	2.800	3.120	2,432,917	3.0247	4.23%
2012-01-10	0	0.355	0.345	0.355	0.300	0.365	16,172,000	5,369,490	0.3320	2.840	2.760	2.840	2.400	2.920	2,021,639	2.6560	18.33%
2012-01-09	0	0.300	0.300	0.310	0.300	0.300	136,000	40,740	0.2996	2.400	2.400	2.480	2.400	2.400	17,001	2.3963	0.00%
2012-01-06	0	0.300	0.295	0.305	0.285	0.320	258,000	77,640	0.3009	2.400	2.360	2.440	2.280	2.560	32,252	2.4073	-6.25%
2012-01-05	0	0.320	0.300	0.320	0.305	0.320	154,000	47,590	0.3090	2.560	2.400	2.560	2.440	2.560	19,251	2.4720	0.00%
2012-01-04	0	0.320	0.310	0.320	0.285	0.330	866,000	275,260	0.3179	2.560	2.480	2.560	2.280	2.640	108,257	2.5426	0.00%
2012-01-03	0	0.320	0.310	0.320	0.310	0.330	656,000	214,020	0.3263	2.560	2.480	2.560	2.480	2.640	82,006	2.6098	6.67%
2011-12-30	0	0.300	0.300	0.310	0.300	0.315	232,000	71,050	0.3063	2.400	2.400	2.480	2.400	2.520	29,002	2.4498	-3.23%
2011-12-29	0	0.310	0.290	0.315	0.290	0.310	162,000	47,490	0.2931	2.480	2.320	2.520	2.320	2.480	20,251	2.3450	6.90%
2011-12-28	0	0.290	0.290	0.300	0.290	0.295	236,000	68,900	0.2919	2.320	2.320	2.400	2.320	2.360	29,502	2.3354	-3.33%
2011-12-23	0	0.300	0.290	0.300	0.290	0.300	594,000	177,360	0.2986	2.400	2.320	2.400	2.320	2.400	74,255	2.3885	0.00%
2011-12-22	0	0.300	0.300	0.310	0.300	0.300	98,000	29,400	0.3000	2.400	2.400	2.480	2.400	2.400	12,251	2.3998	-3.23%
2011-12-21	0	0.310	0.300	0.310	0.300	0.315	114,000	35,470	0.3111	2.480	2.400	2.480	2.400	2.520	14,251	2.4890	3.33%
2011-12-20	0	0.300	0.300	0.305	0.300	0.310	122,000	37,700	0.3090	2.400	2.400	2.440	2.400	2.480	15,251	2.4720	-1.64%
2011-12-19	0	0.305	0.300	0.305	0.300	0.310	158,000	48,220	0.3052	2.440	2.400	2.440	2.400	2.480	19,751	2.4414	-1.61%
2011-12-16	0	0.310	0.300	0.310	0.295	0.310	230,000	69,390	0.3017	2.480	2.400	2.480	2.360	2.480	28,752	2.4134	5.08%
2011-12-15	0	0.295	0.295	0.300	0.290	0.295	22,000	6,420	0.2918	2.360	2.360	2.400	2.320	2.360	2,750	2.3344	-6.35%
2011-12-14	0	0.315	0.300	0.320	0.285	0.320	146,000	43,930	0.3009	2.520	2.400	2.560	2.280	2.560	18,251	2.4070	10.53%
2011-12-13	0	0.285	0.285	0.300	0.285	0.285	40,000	11,400	0.2850	2.280	2.280	2.400	2.280	2.280	5,000	2.2798	-5.00%
2011-12-12	0	0.300	0.300	0.305	0.300	0.305	390,000	117,200	0.3005	2.400	2.400	2.440	2.400	2.440	48,753	2.4039	3.45%
2011-12-09	0	0.290	0.290	0.305	0.290	0.310	416,000	123,950	0.2980	2.320	2.320	2.440	2.320	2.480	52,004	2.3835	-10.77%
2011-12-08	0	0.325	0.310	0.335	0.310	0.330	166,000	53,420	0.3218	2.600	2.480	2.680	2.480	2.640	20,751	2.5743	-1.52%
2011-12-07	0	0.330	0.310	0.330	0.275	0.330	636,000	205,830	0.3236	2.640	2.480	2.640	2.200	2.640	79,505	2.5889	3.13%
2011-12-06	0	0.320	0.315	0.320	0.315	0.320	188,000	59,930	0.3188	2.560	2.520	2.560	2.520	2.560	23,502	2.5500	0.00%
2011-12-05	0	0.320	0.320	0.335	0.305	0.340	974,000	319,370	0.3279	2.560	2.560	2.680	2.440	2.720	121,758	2.6230	1.59%
2011-12-02	0	0.315	0.300	0.315	0.315	0.320	140,000	44,130	0.3152	2.520	2.400	2.520	2.520	2.560	17,501	2.5215	-1.56%
2011-12-01	0	0.320	0.315	0.320	0.320	0.335	1,216,000	397,820	0.3272	2.560	2.520	2.560	2.560	2.680	152,010	2.6171	4.92%
2011-11-30	0	0.305	0.305	0.315	0.295	0.320	2,038,000	626,360	0.3073	2.440	2.440	2.520	2.360	2.560	254,768	2.4586	1.67%
2011-11-29	0	0.300	0.280	0.300	0.280	0.300	1,330,000	385,330	0.2897	2.400	2.240	2.400	2.240	2.400	166,261	2.3176	3.45%
2011-11-28	0	0.290	0.285	0.290	0.280	0.310	1,366,000	402,950	0.2950	2.320	2.280	2.320	2.240	2.480	170,762	2.3597	0.00%
2011-11-25	0	0.290	0.280	0.295	0.265	0.295	1,026,000	283,280	0.2761	2.320	2.240	2.360	2.120	2.360	128,259	2.2087	1.75%
2011-11-24	0	0.285	0.285	0.295	0.285	0.290	870,000	249,980	0.2873	2.280	2.280	2.360	2.280	2.320	108,757	2.2985	-5.00%
2011-11-23	0	0.300	0.290	0.300	0.280	0.320	1,518,000	439,440	0.2895	2.400	2.320	2.400	2.240	2.560	189,763	2.3157	-7.69%
2011-11-22	0	0.325	0.315	0.325	0.310	0.340	846,000	268,180	0.3170	2.600	2.520	2.600	2.480	2.720	105,757	2.5358	-2.99%
2011-11-21	0	0.335	0.335	0.340	0.325	0.355	1,060,000	354,760	0.3347	2.680	2.680	2.720	2.600	2.840	132,509	2.6772	-5.63%
2011-11-18	0	0.355	0.340	0.355	0.335	0.355	1,062,000	363,890	0.3426	2.840	2.720	2.840	2.680	2.840	132,759	2.7410	-2.74%
2011-11-17	0	0.365	0.360	0.365	0.365	0.370	270,000	99,700	0.3693	2.920	2.880	2.920	2.920	2.960	33,752	2.9539	-1.35%
2011-11-16	0	0.370	0.370	0.380	0.350	0.380	3,312,000	1,194,370	0.3606	2.960	2.960	3.040	2.800	3.040	414,028	2.8848	-5.13%
2011-11-15	0	0.390	0.380	0.390	0.360	0.410	3,184,000	1,223,700	0.3843	3.120	3.040	3.120	2.880	3.280	398,027	3.0744	-1.27%
2011-11-14	0	0.395	0.400	0.405	0.390	0.445	16,142,600	6,782,568	0.4202	3.160	3.200	3.240	3.120	3.560	2,017,964	3.3611	3.95%
2011-11-11	0	0.380	0.380	0.385	0.310	0.385	11,036,000	3,925,200	0.3557	3.040	3.040	3.080	2.480	3.080	1,379,595	2.8452	22.58%
2011-11-10	0	0.310	0.300	0.310	0.280	0.310	7,810,000	2,259,850	0.2894	2.480	2.400	2.480	2.240	2.480	976,317	2.3147	1.64%
2011-11-09	0	0.305	0.305	0.310	0.270	0.345	9,360,000	2,924,660	0.3125	2.440	2.440	2.480	2.160	2.760	1,170,080	2.4995	17.31%
2011-11-08	0	0.260	0.260	0.270	0.250	0.270	452,000	118,270	0.2617	2.080	2.080	2.160	2.000	2.160	56,504	2.0931	7.00%
2011-11-07	0	0.243	0.243	0.270	-	-	0	0	-	1.944	1.944	2.160	-	-	0	-	0.41%
2011-11-04	0	0.242	0.242	0.245	0.242	0.255	316,000	78,762	0.2492	1.936	1.936	1.960	1.936	2.040	39,503	1.9938	-3.20%
2011-11-03	0	0.250	0.250	0.260	0.242	0.265	1,544,000	393,554	0.2549	2.000	2.000	2.080	1.936	2.120	193,013	2.0390	3.31%
2011-11-02	0	0.242	0.230	0.242	0.225	0.242	1,096,000	257,460	0.2349	1.936	1.840	1.936	1.800	1.936	137,009	1.8791	10.00%
2011-11-01	0	0.220	0.212	0.225	0.210	0.232	422,000	95,000	0.2251	1.760	1.696	1.800	1.680	1.856	52,754	1.8008	-4.35%
2011-10-31	0	0.230	0.226	0.242	0.230	0.244	150,000	34,640	0.2309	1.840	1.808	1.936	1.840	1.952	18,751	1.8473	-8.00%
2011-10-28	0	0.250	0.240	0.255	0.230	0.260	6,282,000	1,495,206	0.2380	2.000	1.920	2.040	1.840	2.080	785,304	1.9040	2.04%
2011-10-27	0	0.245	0.238	0.249	0.220	0.250	1,572,000	372,758	0.2371	1.960	1.904	1.992	1.760	2.000	196,514	1.8969	11.87%
2011-10-26	0	0.219	0.205	0.219	0.218	0.220	80,000	17,476	0.2185	1.752	1.640	1.752	1.744	1.760	10,001	1.7475	2.82%
2011-10-25	0	0.213	0.213	0.215	0.210	0.218	158,000	33,658	0.2130	1.704	1.704	1.720	1.680	1.744	19,751	1.7041	1.43%
2011-10-24	0	0.210	0.210	0.217	0.193	0.214	992,600	211,119	0.2127	1.680	1.680	1.736	1.544	1.712	124,084	1.7014	2.94%
2011-10-21	0	0.204	0.204	0.211	0.203	0.212	608,600	124,770	0.2050	1.632	1.632	1.688	1.624	1.696	76,080	1.6400	-4.67%
2011-10-20	0	0.214	0.203	0.214	0.203	0.214	286,000	60,086	0.2101	1.712	1.624	1.712	1.624	1.712	35,752	1.6806	3.88%
2011-10-19	0	0.206	0.206	0.216	0.206	0.209	198,000	41,234	0.2083	1.648	1.648	1.728	1.648	1.672	24,752	1.6659	0.49%
2011-10-18	0	0.205	0.202	0.205	0.200	0.223	786,000	161,646	0.2057	1.640	1.616	1.640	1.600	1.784	98,257	1.6451	-8.07%
2011-10-17	0	0.223	0.222	0.223	0.220	0.232	1,058,000	236,888	0.2239	1.784	1.776	1.784	1.760	1.856	132,259	1.7911	1.83%
2011-10-14	0	0.219	0.208	0.219	0.210	0.220	428,000	91,774	0.2144	1.752	1.664	1.752	1.680	1.760	53,504	1.7153	0.92%
2011-10-13	0	0.217	0.216	0.222	0.211	0.230	2,720,000	595,078	0.2188	1.736	1.728	1.776	1.688	1.840	340,023	1.7501	3.33%
2011-10-12	0	0.210	0.206	0.215	0.193	0.219	1,338,000	280,336	0.2095	1.680	1.648	1.720	1.544	1.752	167,261	1.6760	3.96%
2011-10-11	0	0.202	0.200	0.202	0.195	0.229	2,474,000	507,120	0.2050	1.616	1.600	1.616	1.560	1.832	309,271	1.6397	3.59%
2011-10-10	0	0.195	0.194	0.195	0.185	0.210	696,000	135,260	0.1943	1.560	1.552	1.560	1.480	1.680	87,006	1.5546	-6.70%
2011-10-07	0	0.209	0.199	0.209	0.175	0.210	2,398,000	474,610	0.1979	1.672	1.592	1.672	1.400	1.680	299,771	1.5832	9.42%
2011-10-06	0	0.191	0.190	0.192	0.147	0.217	19,822,000	3,466,488	0.1749	1.528	1.520	1.536	1.176	1.736	2,477,920	1.3990	-7.73%
2011-10-04	0	0.207	0.205	0.207	0.197	0.218	1,386,000	287,444	0.2074	1.656	1.640	1.656	1.576	1.744	173,262	1.6590	-5.05%
2011-10-03	0	0.218	0.218	0.230	0.211	0.248	4,396,000	959,148	0.2182	1.744	1.744	1.840	1.688	1.984	549,538	1.7454	-20.73%
2011-09-30	0	0.275	0.275	0.290	0.270	0.280	370,000	102,800	0.2778	2.200	2.200	2.320	2.160	2.240	46,253	2.2225	0.00%
2011-09-28	0	0.275	0.270	0.275	0.270	0.315	1,144,000	324,820	0.2839	2.200	2.160	2.200	2.160	2.520	143,010	2.2713	0.00%
2011-09-27	0	0.275	0.275	0.285	0.275	0.285	1,142,000	315,040	0.2759	2.200	2.200	2.280	2.200	2.280	142,760	2.2068	0.00%
2011-09-26	0	0.275	0.270	0.280	0.260	0.275	1,362,000	373,030	0.2739	2.200	2.160	2.240	2.080	2.200	170,262	2.1909	0.00%
2011-09-23	0	0.275	0.270	0.275	0.260	0.275	970,000	256,820	0.2648	2.200	2.160	2.200	2.080	2.200	121,258	2.1180	0.00%
2011-09-22	0	0.275	0.275	0.280	0.275	0.290	476,000	135,640	0.2850	2.200	2.200	2.240	2.200	2.320	59,504	2.2795	-8.33%
2011-09-21	0	0.300	0.295	0.305	0.295	0.300	346,000	103,480	0.2991	2.400	2.360	2.440	2.360	2.400	43,253	2.3924	-1.64%
2011-09-20	0	0.305	0.295	0.305	0.300	0.305	224,000	67,430	0.3010	2.440	2.360	2.440	2.400	2.440	28,002	2.4080	-1.61%
2011-09-19	0	0.310	0.300	0.310	0.300	0.310	380,000	116,540	0.3067	2.480	2.400	2.480	2.400	2.480	47,503	2.4533	-1.59%
2011-09-16	0	0.315	0.305	0.315	0.305	0.315	326,000	100,490	0.3083	2.520	2.440	2.520	2.440	2.520	40,753	2.4658	1.61%
2011-09-15	0	0.310	0.310	0.315	0.310	0.315	10,000	3,110	0.3110	2.480	2.480	2.520	2.480	2.520	1,250	2.4878	-1.59%
2011-09-14	0	0.315	0.310	0.315	0.305	0.320	524,000	163,280	0.3116	2.520	2.480	2.520	2.440	2.560	65,505	2.4927	-3.08%
2011-09-12	0	0.325	0.315	0.325	0.315	0.330	204,000	65,950	0.3233	2.600	2.520	2.600	2.520	2.640	25,502	2.5861	-2.99%
2011-09-09	0	0.335	0.330	0.335	0.335	0.340	186,000	62,820	0.3377	2.680	2.640	2.680	2.680	2.720	23,252	2.7017	-1.47%
2011-09-08	0	0.340	0.330	0.340	0.325	0.340	410,000	137,180	0.3346	2.720	2.640	2.720	2.600	2.720	51,254	2.6765	7.94%
2011-09-07	0	0.315	0.315	0.325	0.315	0.325	311,600	100,366	0.3221	2.520	2.520	2.600	2.520	2.600	38,953	2.5766	-1.56%
2011-09-06	0	0.320	0.315	0.320	0.310	0.320	536,000	170,280	0.3177	2.560	2.520	2.560	2.480	2.560	67,005	2.5413	-1.54%
2011-09-05	0	0.325	0.320	0.325	0.315	0.330	386,000	125,020	0.3239	2.600	2.560	2.600	2.520	2.640	48,253	2.5909	-1.52%
2011-09-02	0	0.330	0.325	0.330	0.315	0.345	1,134,000	360,960	0.3183	2.640	2.600	2.640	2.520	2.760	141,760	2.5463	-4.35%
2011-09-01	0	0.345	0.330	0.350	0.330	0.350	784,000	268,480	0.3424	2.760	2.640	2.800	2.640	2.800	98,007	2.7394	-1.43%
2011-08-31	0	0.350	0.330	0.350	0.325	0.350	246,000	82,440	0.3351	2.800	2.640	2.800	2.600	2.800	30,752	2.6808	7.69%
2011-08-30	0	0.325	0.320	0.325	0.325	0.340	1,216,000	401,680	0.3303	2.600	2.560	2.600	2.600	2.720	152,010	2.6424	-1.52%
2011-08-29	0	0.330	0.325	0.340	0.330	0.340	342,000	115,000	0.3363	2.640	2.600	2.720	2.640	2.720	42,753	2.6899	-2.94%
2011-08-26	0	0.340	0.330	0.340	0.330	0.340	112,000	37,210	0.3322	2.720	2.640	2.720	2.640	2.720	14,001	2.6577	0.00%
2011-08-25	0	0.340	0.335	0.340	0.330	0.350	1,582,000	537,430	0.3397	2.720	2.680	2.720	2.640	2.800	197,764	2.7175	0.00%
2011-08-24	0	0.340	0.340	0.350	0.340	0.350	222,000	76,870	0.3463	2.720	2.720	2.800	2.720	2.800	27,752	2.7699	-2.86%
2011-08-23	0	0.350	0.350	0.365	0.340	0.365	14,890,000	5,243,700	0.3522	2.800	2.800	2.920	2.720	2.920	1,861,378	2.8171	0.00%
2011-08-22	0	0.350	0.340	0.350	0.320	0.350	6,668,000	2,203,210	0.3304	2.800	2.720	2.800	2.560	2.800	833,557	2.6431	1.45%
2011-08-19	0	0.345	0.340	0.350	0.310	0.355	6,740,000	2,355,910	0.3495	2.760	2.720	2.800	2.480	2.840	842,558	2.7961	-4.17%
2011-08-18	0	0.360	0.355	0.365	0.360	0.370	282,000	103,090	0.3656	2.880	2.840	2.920	2.880	2.960	35,252	2.9243	-4.00%
2011-08-17	0	0.375	0.370	0.380	0.370	0.380	125,400	47,040	0.3751	3.000	2.960	3.040	2.960	3.040	15,676	3.0008	0.00%
2011-08-16	0	0.375	0.375	0.380	0.370	0.380	450,000	167,960	0.3732	3.000	3.000	3.040	2.960	3.040	56,254	2.9858	1.35%
2011-08-15	0	0.370	0.365	0.370	0.360	0.370	786,000	287,450	0.3657	2.960	2.920	2.960	2.880	2.960	98,257	2.9255	2.78%
2011-08-12	0	0.360	0.350	0.360	0.355	0.365	538,000	193,280	0.3593	2.880	2.800	2.880	2.840	2.920	67,255	2.8739	1.41%
2011-08-11	0	0.355	0.355	0.360	0.350	0.365	1,020,000	362,540	0.3554	2.840	2.840	2.880	2.800	2.920	127,509	2.8433	-2.74%
2011-08-10	0	0.365	0.365	0.370	0.360	0.375	974,000	355,220	0.3647	2.920	2.920	2.960	2.880	3.000	121,758	2.9174	2.82%
2011-08-09	0	0.355	0.350	0.355	0.315	0.360	1,558,000	533,160	0.3422	2.840	2.800	2.840	2.520	2.880	194,763	2.7375	-5.33%
2011-08-08	0	0.375	0.370	0.375	0.360	0.405	1,852,000	682,600	0.3686	3.000	2.960	3.000	2.880	3.240	231,516	2.9484	-7.41%
2011-08-05	0	0.405	0.400	0.405	0.400	0.410	1,426,000	573,850	0.4024	3.240	3.200	3.240	3.200	3.280	178,262	3.2191	-7.95%
2011-08-04	0	0.440	0.430	0.445	0.430	0.450	866,000	384,910	0.4445	3.520	3.440	3.560	3.440	3.600	108,257	3.5555	-4.35%
2011-08-03	0	0.460	0.450	0.460	0.450	0.460	64,000	29,280	0.4575	3.680	3.600	3.680	3.600	3.680	8,001	3.6597	-2.13%
2011-08-02	0	0.470	0.470	0.475	0.460	0.470	1,178,000	544,720	0.4624	3.760	3.760	3.800	3.680	3.760	147,260	3.6990	1.08%
2011-08-01	0	0.465	0.470	0.475	0.465	0.475	304,000	142,980	0.4703	3.720	3.760	3.800	3.720	3.800	38,003	3.7624	-1.06%
2011-07-29	0	0.470	0.465	0.470	0.465	0.470	756,000	352,390	0.4661	3.760	3.720	3.760	3.720	3.760	94,506	3.7287	-1.05%
2011-07-28	0	0.475	0.465	0.475	0.475	0.475	10,000	4,750	0.4750	3.800	3.720	3.800	3.800	3.800	1,250	3.7997	0.00%
2011-07-27	0	0.475	0.470	0.475	0.470	0.480	466,000	220,830	0.4739	3.800	3.760	3.800	3.760	3.840	58,254	3.7908	-1.04%
2011-07-26	0	0.480	0.470	0.480	0.465	0.480	218,000	102,580	0.4706	3.840	3.760	3.840	3.720	3.840	27,252	3.7641	2.13%
2011-07-25	0	0.470	0.465	0.470	0.465	0.470	174,000	81,200	0.4667	3.760	3.720	3.760	3.720	3.760	21,751	3.7331	-2.08%
2011-07-22	0	0.480	0.470	0.480	0.465	0.480	408,000	193,800	0.4750	3.840	3.760	3.840	3.720	3.840	51,004	3.7997	2.13%
2011-07-21	0	0.470	0.465	0.480	0.470	0.480	182,000	86,460	0.4751	3.760	3.720	3.840	3.760	3.840	22,752	3.8002	-2.08%
2011-07-20	0	0.480	0.465	0.485	0.470	0.485	232,000	110,190	0.4750	3.840	3.720	3.880	3.760	3.880	29,002	3.7994	0.00%
2011-07-19	0	0.480	0.470	0.480	0.460	0.485	790,000	375,810	0.4757	3.840	3.760	3.840	3.680	3.880	98,757	3.8054	-1.03%
2011-07-18	0	0.485	0.485	0.490	0.480	0.510	310,000	151,130	0.4875	3.880	3.880	3.920	3.840	4.080	38,753	3.8999	-2.02%
2011-07-15	0	0.495	0.485	0.495	0.490	0.495	52,000	25,490	0.4902	3.960	3.880	3.960	3.920	3.960	6,500	3.9213	0.00%
2011-07-14	0	0.495	0.485	0.500	0.480	0.500	300,000	145,680	0.4856	3.960	3.880	4.000	3.840	4.000	37,503	3.8845	-1.00%
2011-07-13	0	0.500	0.495	0.500	0.480	0.500	302,000	147,790	0.4894	4.000	3.960	4.000	3.840	4.000	37,753	3.9147	3.09%
2011-07-12	0	0.485	0.480	0.485	0.480	0.490	392,000	188,910	0.4819	3.880	3.840	3.880	3.840	3.920	49,003	3.8550	-4.90%
2011-07-11	0	0.510	0.495	0.510	0.495	0.510	292,000	146,720	0.5025	4.080	3.960	4.080	3.960	4.080	36,503	4.0194	-1.92%
2011-07-08	0	0.520	0.510	0.520	0.500	0.520	574,000	293,360	0.5111	4.160	4.080	4.160	4.000	4.160	71,755	4.0884	1.96%
2011-07-07	0	0.510	0.500	0.510	0.500	0.520	292,000	147,980	0.5068	4.080	4.000	4.080	4.000	4.160	36,503	4.0540	0.00%
2011-07-06	0	0.510	0.495	0.510	0.495	0.510	266,000	132,980	0.4999	4.080	3.960	4.080	3.960	4.080	33,252	3.9991	2.00%
2011-07-05	0	0.500	0.500	0.510	0.495	0.510	249,300	124,813	0.5007	4.000	4.000	4.080	3.960	4.080	31,165	4.0050	-1.96%
2011-07-04	0	0.510	0.500	0.510	0.500	0.520	840,000	424,700	0.5056	4.080	4.000	4.080	4.000	4.160	105,007	4.0445	3.03%
2011-06-30	0	0.495	0.490	0.495	0.480	0.495	124,000	60,580	0.4885	3.960	3.920	3.960	3.840	3.960	15,501	3.9081	1.02%
2011-06-29	0	0.490	0.485	0.490	0.480	0.490	308,000	149,670	0.4859	3.920	3.880	3.920	3.840	3.920	38,503	3.8873	-1.01%
2011-06-28	0	0.495	0.480	0.495	0.480	0.495	118,000	57,420	0.4866	3.960	3.840	3.960	3.840	3.960	14,751	3.8926	0.00%
2011-06-27	0	0.495	0.485	0.495	0.485	0.495	198,000	96,360	0.4867	3.960	3.880	3.960	3.880	3.960	24,752	3.8931	-1.00%
2011-06-24	0	0.500	0.485	0.500	0.460	0.540	1,164,000	564,190	0.4847	4.000	3.880	4.000	3.680	4.320	145,510	3.8773	6.38%
2011-06-23	0	0.470	0.465	0.470	0.460	0.470	456,000	210,840	0.4624	3.760	3.720	3.760	3.680	3.760	57,004	3.6987	0.00%
2011-06-22	0	0.470	0.470	0.480	0.470	0.485	642,000	304,680	0.4746	3.760	3.760	3.840	3.760	3.880	80,256	3.7964	-2.08%
2011-06-21	0	0.480	0.470	0.485	0.460	0.480	716,000	332,520	0.4644	3.840	3.760	3.880	3.680	3.840	89,506	3.7151	2.13%
2011-06-20	0	0.470	0.460	0.465	0.460	0.490	640,000	302,530	0.4727	3.760	3.680	3.720	3.680	3.920	80,005	3.7814	-4.08%
2011-06-17	0	0.490	0.480	0.490	0.480	0.495	1,068,000	518,240	0.4852	3.920	3.840	3.920	3.840	3.960	133,509	3.8817	-2.00%
2011-06-16	0	0.500	0.490	0.500	0.490	0.510	1,508,000	748,420	0.4963	4.000	3.920	4.000	3.920	4.080	188,513	3.9701	-5.66%
2011-06-15	0	0.530	0.520	0.530	0.520	0.540	400,000	208,860	0.5222	4.240	4.160	4.240	4.160	4.320	50,003	4.1769	-1.85%
2011-06-14	0	0.540	0.530	0.540	0.510	0.550	551,200	290,712	0.5274	4.320	4.240	4.320	4.080	4.400	68,905	4.2190	3.85%
2011-06-13	0	0.520	0.520	0.530	0.510	0.530	702,800	362,544	0.5159	4.160	4.160	4.240	4.080	4.240	87,856	4.1266	0.00%
2011-06-10	0	0.520	0.520	0.530	0.520	0.530	678,000	356,020	0.5251	4.160	4.160	4.240	4.160	4.240	84,756	4.2005	-3.70%
2011-06-09	0	0.540	0.530	0.540	0.520	0.540	718,000	382,480	0.5327	4.320	4.240	4.320	4.160	4.320	89,756	4.2613	0.00%
2011-06-08	0	0.540	0.540	0.560	0.540	0.580	1,340,000	755,380	0.5637	4.320	4.320	4.480	4.320	4.640	167,512	4.5094	-5.26%
2011-06-07	0	0.570	0.570	0.580	0.560	0.580	450,000	255,600	0.5680	4.560	4.560	4.640	4.480	4.640	56,254	4.5437	0.00%
2011-06-03	0	0.570	0.560	0.570	0.560	0.570	497,000	279,910	0.5632	4.560	4.480	4.560	4.480	4.560	62,129	4.5053	0.00%
2011-06-02	0	0.570	0.560	0.570	0.560	0.580	794,000	453,740	0.5715	4.560	4.480	4.560	4.480	4.640	99,257	4.5714	-5.00%
2011-06-01	0	0.600	0.590	0.600	0.580	0.600	816,000	485,000	0.5944	4.800	4.720	4.800	4.640	4.800	102,007	4.7546	1.69%
2011-05-31	0	0.590	0.580	0.590	0.570	0.600	1,566,000	922,040	0.5888	4.720	4.640	4.720	4.560	4.800	195,763	4.7100	3.51%
2011-05-30	0	0.570	0.560	0.570	0.540	0.580	2,020,000	1,134,040	0.5614	4.560	4.480	4.560	4.320	4.640	252,517	4.4909	5.56%
2011-05-27	0	0.540	0.530	0.540	0.520	0.540	798,000	425,000	0.5326	4.320	4.240	4.320	4.160	4.320	99,757	4.2604	0.00%
2011-05-26	0	0.540	0.530	0.540	0.520	0.540	1,282,000	683,480	0.5331	4.320	4.240	4.320	4.160	4.320	160,261	4.2648	-1.82%
2011-05-25	0	0.550	0.540	0.550	0.540	0.560	1,708,000	937,000	0.5486	4.400	4.320	4.400	4.320	4.480	213,515	4.3885	-3.51%
2011-05-24	0	0.570	0.560	0.570	0.550	0.580	1,320,000	736,320	0.5578	4.560	4.480	4.560	4.400	4.640	165,011	4.4622	-1.72%
2011-05-23	0	0.580	0.570	0.580	0.570	0.600	2,708,000	1,555,360	0.5744	4.640	4.560	4.640	4.560	4.800	338,523	4.5945	-3.33%
2011-05-20	0	0.600	0.580	0.600	0.570	0.600	2,960,000	1,730,100	0.5845	4.800	4.640	4.800	4.560	4.800	370,025	4.6756	-1.64%
2011-05-19	0	0.610	0.590	0.610	0.600	0.610	1,668,000	1,003,820	0.6018	4.880	4.720	4.880	4.800	4.880	208,514	4.8142	0.00%
2011-05-18	0	0.610	0.600	0.610	0.600	0.620	1,290,000	780,040	0.6047	4.880	4.800	4.880	4.800	4.960	161,261	4.8371	0.00%
2011-05-17	0	0.610	0.600	0.610	0.600	0.610	1,084,000	653,120	0.6025	4.880	4.800	4.880	4.800	4.880	135,509	4.8197	0.00%
2011-05-16	0	0.610	0.600	0.610	0.600	0.620	608,000	372,040	0.6119	4.880	4.800	4.880	4.800	4.960	76,005	4.8949	-1.61%
2011-05-13	0	0.620	0.610	0.620	0.610	0.620	546,000	333,980	0.6117	4.960	4.880	4.960	4.880	4.960	68,255	4.8931	-1.59%
2011-05-12	0	0.630	0.610	0.630	0.610	0.630	1,238,000	758,920	0.6130	5.040	4.880	5.040	4.880	5.040	154,761	4.9038	0.00%
2011-05-11	0	0.630	0.620	0.630	0.600	0.630	1,908,000	1,170,960	0.6137	5.040	4.960	5.040	4.800	5.040	238,516	4.9093	1.61%
2011-05-09	0	0.620	0.610	0.620	0.610	0.620	2,274,000	1,396,260	0.6140	4.960	4.880	4.960	4.880	4.960	284,270	4.9117	-1.59%
2011-05-06	0	0.630	0.610	0.630	0.610	0.640	1,242,000	772,240	0.6218	5.040	4.880	5.040	4.880	5.120	155,261	4.9738	1.61%
2011-05-05	0	0.620	0.620	0.630	0.620	0.640	750,000	472,040	0.6294	4.960	4.960	5.040	4.960	5.120	93,756	5.0347	-3.12%
2011-05-04	0	0.640	0.640	0.650	0.620	0.640	2,820,000	1,781,500	0.6317	5.120	5.120	5.200	4.960	5.120	352,524	5.0536	-1.54%
2011-05-03	0	0.650	0.640	0.650	0.640	0.660	2,366,000	1,521,700	0.6432	5.200	5.120	5.200	5.120	5.280	295,770	5.1449	-1.52%
2011-04-29	0	0.660	0.650	0.660	0.650	0.660	440,000	287,780	0.6540	5.280	5.200	5.280	5.200	5.280	55,004	5.2320	-1.49%
2011-04-28	0	0.670	0.650	0.670	0.650	0.670	846,000	561,000	0.6631	5.360	5.200	5.360	5.200	5.360	105,757	5.3046	0.00%
2011-04-27	0	0.670	0.660	0.670	0.660	0.680	1,286,000	856,500	0.6660	5.360	5.280	5.360	5.280	5.440	160,761	5.3278	-1.47%
2011-04-26	0	0.680	0.670	0.680	0.670	0.680	1,938,000	1,304,900	0.6733	5.440	5.360	5.440	5.360	5.440	242,267	5.3862	0.00%
2011-04-21	0	0.680	0.670	0.680	0.670	0.690	2,110,000	1,416,180	0.6712	5.440	5.360	5.440	5.360	5.520	263,768	5.3690	0.00%
2011-04-20	0	0.680	0.670	0.680	0.650	0.680	3,304,000	2,199,960	0.6658	5.440	5.360	5.440	5.200	5.440	413,028	5.3264	6.25%
2011-04-19	0	0.640	0.640	0.650	0.640	0.650	1,128,000	729,000	0.6463	5.120	5.120	5.200	5.120	5.200	141,010	5.1699	-1.54%
2011-04-18	0	0.650	0.650	0.660	0.650	0.680	1,896,000	1,249,640	0.6591	5.200	5.200	5.280	5.200	5.440	237,016	5.2724	-2.99%
2011-04-15	0	0.670	0.660	0.670	0.660	0.690	1,524,400	1,025,184	0.6725	5.360	5.280	5.360	5.280	5.520	190,563	5.3798	-2.90%
2011-04-14	0	0.690	0.670	0.690	0.640	0.690	3,908,000	2,599,020	0.6651	5.520	5.360	5.520	5.120	5.520	488,534	5.3200	6.15%
2011-04-13	0	0.650	0.650	0.660	0.650	0.660	816,000	533,340	0.6536	5.200	5.200	5.280	5.200	5.280	102,007	5.2285	-1.52%
2011-04-12	0	0.660	0.650	0.660	0.650	0.670	1,926,000	1,270,740	0.6598	5.280	5.200	5.280	5.200	5.360	240,767	5.2779	-2.94%
2011-04-11	0	0.680	0.670	0.680	0.670	0.680	2,668,000	1,800,660	0.6749	5.440	5.360	5.440	5.360	5.440	333,523	5.3989	0.00%
2011-04-08	0	0.680	0.670	0.680	0.660	0.680	4,204,000	2,804,280	0.6671	5.440	5.360	5.440	5.280	5.440	525,536	5.3360	1.49%
2011-04-07	0	0.670	0.660	0.670	0.650	0.680	3,034,000	2,019,060	0.6655	5.360	5.280	5.360	5.200	5.440	379,276	5.3235	1.52%
2011-04-06	0	0.660	0.650	0.660	0.640	0.660	1,594,000	1,037,360	0.6508	5.280	5.200	5.280	5.120	5.280	199,264	5.2060	1.54%
2011-04-04	0	0.650	0.640	0.650	0.630	0.660	4,220,000	2,695,940	0.6388	5.200	5.120	5.200	5.040	5.280	527,536	5.1104	0.00%
2011-04-01	0	0.650	0.640	0.650	0.630	0.650	3,440,000	2,185,460	0.6353	5.200	5.120	5.200	5.040	5.200	430,030	5.0821	1.56%
2011-03-31	0	0.640	0.630	0.640	0.630	0.680	5,270,000	3,390,880	0.6434	5.120	5.040	5.120	5.040	5.440	658,795	5.1471	-3.03%
2011-03-30	0	0.660	0.650	0.660	0.640	0.670	1,878,000	1,221,340	0.6503	5.280	5.200	5.280	5.120	5.360	234,766	5.2024	-1.49%
2011-03-29	0	0.670	0.660	0.670	0.650	0.670	1,542,000	1,019,980	0.6615	5.360	5.280	5.360	5.200	5.360	192,763	5.2914	-1.47%
2011-03-28	0	0.680	0.670	0.680	0.660	0.690	1,014,000	685,420	0.6760	5.440	5.360	5.440	5.280	5.520	126,759	5.4073	-1.45%
2011-03-25	0	0.690	0.670	0.690	0.670	0.690	620,000	420,180	0.6777	5.520	5.360	5.520	5.360	5.520	77,505	5.4213	1.47%
2011-03-24	0	0.680	0.670	0.680	0.670	0.690	1,154,000	786,800	0.6818	5.440	5.360	5.440	5.360	5.520	144,260	5.4540	0.00%
2011-03-23	0	0.680	0.670	0.680	0.670	0.690	1,670,000	1,129,400	0.6763	5.440	5.360	5.440	5.360	5.520	208,764	5.4099	-1.45%
2011-03-22	0	0.690	0.670	0.690	0.670	0.690	2,068,000	1,402,420	0.6782	5.520	5.360	5.520	5.360	5.520	258,518	5.4248	1.47%
2011-03-21	0	0.680	0.670	0.680	0.650	0.720	8,196,000	5,573,900	0.6801	5.440	5.360	5.440	5.200	5.760	1,024,570	5.4402	1.49%
2011-03-18	0	0.670	0.650	0.670	0.650	0.680	3,062,000	2,026,060	0.6617	5.360	5.200	5.360	5.200	5.440	382,776	5.2931	3.08%
2011-03-17	0	0.650	0.640	0.650	0.640	0.660	2,403,000	1,554,390	0.6469	5.200	5.120	5.200	5.120	5.280	300,396	5.1745	-4.41%
2011-03-16	0	0.680	0.670	0.680	0.660	0.700	4,402,000	2,974,000	0.6756	5.440	5.360	5.440	5.280	5.600	550,288	5.4044	0.00%
2011-03-15	0	0.680	0.670	0.680	0.650	0.720	7,086,000	4,767,220	0.6728	5.440	5.360	5.440	5.200	5.760	885,811	5.3818	-5.56%
2011-03-14	0	0.720	0.710	0.720	0.700	0.730	2,354,000	1,682,660	0.7148	5.760	5.680	5.760	5.600	5.840	294,270	5.7181	-1.37%
2011-03-11	0	0.730	0.720	0.730	0.720	0.750	5,062,000	3,701,500	0.7312	5.840	5.760	5.840	5.760	6.000	632,793	5.8495	-3.95%
2011-03-10	0	0.760	0.740	0.760	0.740	0.770	4,094,000	3,067,340	0.7492	6.080	5.920	6.080	5.920	6.160	511,785	5.9934	-1.30%
2011-03-09	0	0.770	0.760	0.770	0.760	0.780	1,748,000	1,339,740	0.7664	6.160	6.080	6.160	6.080	6.240	218,515	6.1311	-1.28%
2011-03-08	0	0.780	0.770	0.780	0.750	0.780	3,234,000	2,466,800	0.7628	6.240	6.160	6.240	6.000	6.240	404,278	6.1017	1.30%
2011-03-07	0	0.770	0.760	0.770	0.760	0.790	5,094,000	3,910,640	0.7677	6.160	6.080	6.160	6.080	6.320	636,794	6.1411	-2.53%
2011-03-04	0	0.790	0.780	0.790	0.780	0.810	3,156,000	2,500,080	0.7922	6.320	6.240	6.320	6.240	6.480	394,527	6.3369	-1.25%
2011-03-03	0	0.800	0.790	0.800	0.780	0.810	5,767,000	4,577,830	0.7938	6.400	6.320	6.400	6.240	6.480	720,925	6.3499	2.56%
2011-03-02	0	0.780	0.780	0.790	0.770	0.800	3,882,000	3,038,840	0.7828	6.240	6.240	6.320	6.160	6.400	485,283	6.2620	-1.27%
2011-03-01	0	0.790	0.780	0.790	0.780	0.840	27,686,000	22,465,180	0.8114	6.320	6.240	6.320	6.240	6.720	3,460,988	6.4910	0.00%
2011-02-28	0	0.790	0.780	0.790	0.770	0.810	9,260,000	7,327,380	0.7913	6.320	6.240	6.320	6.160	6.480	1,157,580	6.3299	1.28%
2011-02-25	0	0.780	0.770	0.780	0.750	0.790	4,930,000	3,838,600	0.7786	6.240	6.160	6.240	6.000	6.320	616,292	6.2285	1.30%
2011-02-24	0	0.770	0.760	0.770	0.750	0.800	4,754,000	3,679,260	0.7739	6.160	6.080	6.160	6.000	6.400	594,291	6.1910	-3.75%
2011-02-23	0	0.800	0.790	0.800	0.780	0.810	3,934,000	3,137,720	0.7976	6.400	6.320	6.400	6.240	6.480	491,784	6.3803	1.27%
2011-02-22	0	0.790	0.780	0.790	0.780	0.790	3,620,000	2,833,600	0.7828	6.320	6.240	6.320	6.240	6.320	452,531	6.2617	-1.25%
2011-02-21	0	0.800	0.790	0.800	0.790	0.830	7,784,000	6,258,000	0.8040	6.400	6.320	6.400	6.320	6.640	973,067	6.4312	-3.61%
2011-02-18	0	0.830	0.830	0.840	0.790	0.840	13,022,000	10,690,500	0.8210	6.640	6.640	6.720	6.320	6.720	1,627,862	6.5672	2.47%
2011-02-17	0	0.810	0.800	0.810	0.800	0.840	19,400,000	15,928,920	0.8211	6.480	6.400	6.480	6.400	6.720	2,425,167	6.5682	5.19%
2011-02-16	0	0.770	0.770	0.780	0.760	0.790	2,144,000	1,651,840	0.7704	6.160	6.160	6.240	6.080	6.320	268,018	6.1632	-1.28%
2011-02-15	0	0.780	0.770	0.780	0.780	0.790	5,656,000	4,422,960	0.7820	6.240	6.160	6.240	6.240	6.320	707,049	6.2555	-2.50%
2011-02-14	0	0.800	0.780	0.790	0.780	0.810	27,532,000	21,735,600	0.7895	6.400	6.240	6.320	6.240	6.480	3,441,736	6.3153	3.90%
2011-02-11	0	0.770	0.760	0.770	0.750	0.770	2,770,000	2,112,680	0.7627	6.160	6.080	6.160	6.000	6.160	346,274	6.1012	2.67%
2011-02-10	0	0.750	0.740	0.750	0.740	0.780	3,698,000	2,783,520	0.7527	6.000	5.920	6.000	5.920	6.240	462,282	6.0213	0.00%
2011-02-09	0	0.750	0.740	0.760	0.750	0.770	3,972,000	2,997,560	0.7547	6.000	5.920	6.080	6.000	6.160	496,534	6.0370	-2.60%
2011-02-08	0	0.770	0.760	0.770	0.760	0.780	3,436,000	2,633,480	0.7664	6.160	6.080	6.160	6.080	6.240	429,530	6.1311	-1.28%
2011-02-07	0	0.780	0.770	0.780	0.770	0.800	1,006,000	785,960	0.7813	6.240	6.160	6.240	6.160	6.400	125,759	6.2497	-2.50%
2011-02-02	0	0.800	0.790	0.800	0.770	0.800	628,000	497,700	0.7925	6.400	6.320	6.400	6.160	6.400	78,505	6.3397	3.90%
2011-02-01	0	0.770	0.770	0.790	0.760	0.780	648,000	501,800	0.7744	6.160	6.160	6.320	6.080	6.240	81,006	6.1946	0.00%
2011-01-31	0	0.770	0.760	0.770	0.750	0.770	706,000	537,760	0.7617	6.160	6.080	6.160	6.000	6.160	88,256	6.0932	-1.28%
2011-01-28	0	0.780	0.760	0.780	0.760	0.780	426,000	327,980	0.7699	6.240	6.080	6.240	6.080	6.240	53,254	6.1588	-1.27%
2011-01-27	0	0.790	0.770	0.790	0.770	0.790	778,000	606,180	0.7792	6.320	6.160	6.320	6.160	6.320	97,257	6.2328	1.28%
2011-01-26	0	0.780	0.780	0.790	0.760	0.800	926,600	725,020	0.7825	6.240	6.240	6.320	6.080	6.400	115,833	6.2592	-2.50%
2011-01-25	0	0.800	0.790	0.800	0.760	0.810	24,176,000	18,850,920	0.7797	6.400	6.320	6.400	6.080	6.480	3,022,208	6.2375	2.56%
2011-01-24	0	0.780	0.770	0.780	0.760	0.820	3,698,000	2,878,680	0.7784	6.240	6.160	6.240	6.080	6.560	462,282	6.2271	-2.50%
2011-01-21	0	0.800	0.790	0.800	0.790	0.820	5,230,000	4,184,740	0.8001	6.400	6.320	6.400	6.320	6.560	653,795	6.4007	-3.61%
2011-01-20	0	0.830	0.820	0.830	0.820	0.840	2,576,000	2,125,820	0.8252	6.640	6.560	6.640	6.560	6.720	322,022	6.6015	-2.35%
2011-01-19	0	0.850	0.840	0.850	0.830	0.860	2,538,000	2,135,600	0.8414	6.800	6.720	6.800	6.640	6.880	317,272	6.7311	-1.16%
2011-01-18	0	0.860	0.850	0.860	0.850	0.880	2,872,000	2,455,140	0.8549	6.880	6.800	6.880	6.800	7.040	359,025	6.8384	-1.15%
2011-01-17	0	0.870	0.860	0.870	0.860	0.920	18,906,000	16,616,400	0.8789	6.960	6.880	6.960	6.880	7.359	2,363,412	7.0307	1.16%
2011-01-14	0	0.860	0.850	0.860	0.820	0.870	6,452,000	5,491,140	0.8511	6.880	6.800	6.880	6.560	6.960	806,555	6.8081	4.88%
2011-01-13	0	0.820	0.820	0.830	0.820	0.870	5,230,000	4,383,400	0.8381	6.560	6.560	6.640	6.560	6.960	653,795	6.7045	-3.53%
2011-01-12	0	0.850	0.840	0.850	0.840	0.890	5,288,000	4,562,460	0.8628	6.800	6.720	6.800	6.720	7.120	661,045	6.9019	-2.30%
2011-01-11	0	0.870	0.870	0.880	0.870	0.930	6,932,600	6,192,944	0.8933	6.960	6.960	7.040	6.960	7.439	866,635	7.1460	-6.45%
2011-01-10	0	0.930	0.920	0.930	0.930	1.020	30,522,000	29,807,020	0.9766	7.439	7.359	7.439	7.439	8.159	3,815,512	7.8121	-2.11%
2011-01-07	0	0.950	0.940	0.950	0.860	0.950	11,080,000	10,213,520	0.9218	7.599	7.519	7.599	6.880	7.599	1,385,095	7.3739	9.20%
2011-01-06	0	0.870	0.870	0.880	0.860	0.900	2,172,000	1,898,120	0.8739	6.960	6.960	7.040	6.880	7.200	271,519	6.9908	-2.25%
2011-01-05	0	0.890	0.880	0.900	0.830	0.910	7,282,000	6,293,960	0.8643	7.120	7.040	7.200	6.640	7.279	910,313	6.9141	5.95%
2011-01-04	0	0.840	0.830	0.840	0.810	0.840	3,526,000	2,915,220	0.8268	6.720	6.640	6.720	6.480	6.720	440,780	6.6138	2.44%
2011-01-03	0	0.820	0.810	0.820	0.800	0.820	1,982,000	1,607,700	0.8112	6.560	6.480	6.560	6.400	6.560	247,767	6.4888	3.80%
2010-12-31	0	0.790	0.780	0.800	0.770	0.790	896,000	701,540	0.7830	6.320	6.240	6.400	6.160	6.320	112,008	6.2633	0.00%
2010-12-30	0	0.790	0.780	0.800	0.780	0.800	1,594,000	1,255,380	0.7876	6.320	6.240	6.400	6.240	6.400	199,264	6.3001	-1.25%
2010-12-29	0	0.800	0.800	0.810	0.790	0.800	282,000	224,100	0.7947	6.400	6.400	6.480	6.320	6.400	35,252	6.3570	2.56%
2010-12-28	0	0.780	0.780	0.800	0.780	0.790	160,000	126,260	0.7891	6.240	6.240	6.400	6.240	6.320	20,001	6.3126	-1.27%
2010-12-24	0	0.790	0.790	0.800	0.780	0.790	54,000	42,440	0.7859	6.320	6.320	6.400	6.240	6.320	6,750	6.2870	0.00%
2010-12-23	0	0.790	0.790	0.810	0.790	0.810	374,000	299,460	0.8007	6.320	6.320	6.480	6.320	6.480	46,753	6.4051	0.00%
2010-12-22	0	0.790	0.780	0.800	0.790	0.810	324,000	258,080	0.7965	6.320	6.240	6.400	6.320	6.480	40,503	6.3719	0.00%
2010-12-21	0	0.790	0.790	0.800	0.770	0.810	1,234,000	986,920	0.7998	6.320	6.320	6.400	6.160	6.480	154,261	6.3977	1.28%
2010-12-20	0	0.780	0.780	0.790	0.770	0.790	564,000	438,440	0.7774	6.240	6.240	6.320	6.160	6.320	70,505	6.2186	-1.27%
2010-12-17	0	0.790	0.790	0.800	0.790	0.810	219,300	174,948	0.7978	6.320	6.320	6.400	6.320	6.480	27,414	6.3816	0.00%
2010-12-16	0	0.790	0.790	0.800	0.790	0.810	770,000	616,300	0.8004	6.320	6.320	6.400	6.320	6.480	96,257	6.4027	-2.47%
2010-12-15	0	0.810	0.800	0.820	0.810	0.820	1,262,000	1,026,740	0.8136	6.480	6.400	6.560	6.480	6.560	157,761	6.5082	-1.22%
2010-12-14	0	0.820	0.810	0.830	0.800	0.830	1,910,000	1,564,120	0.8189	6.560	6.480	6.640	6.400	6.640	238,766	6.5508	0.00%
2010-12-13	0	0.820	0.800	0.820	0.800	0.830	1,070,000	870,940	0.8140	6.560	6.400	6.560	6.400	6.640	133,759	6.5113	-1.20%
2010-12-10	0	0.830	0.810	0.830	0.790	0.830	2,992,000	2,441,360	0.8160	6.640	6.480	6.640	6.320	6.640	374,026	6.5273	5.06%
2010-12-09	0	0.790	0.790	0.800	0.780	0.800	804,000	638,260	0.7939	6.320	6.320	6.400	6.240	6.400	100,507	6.3504	-1.25%
2010-12-08	0	0.800	0.790	0.800	0.790	0.820	1,168,000	936,340	0.8017	6.400	6.320	6.400	6.320	6.560	146,010	6.4128	-1.23%
2010-12-07	0	0.810	0.800	0.820	0.810	0.820	1,268,000	1,031,880	0.8138	6.480	6.400	6.560	6.480	6.560	158,511	6.5098	0.00%
2010-12-06	0	0.810	0.810	0.820	0.810	0.850	8,836,000	7,345,660	0.8313	6.480	6.480	6.560	6.480	6.800	1,104,576	6.6502	-1.22%
2010-12-03	0	0.820	0.810	0.820	0.810	0.830	2,984,000	2,429,380	0.8141	6.560	6.480	6.560	6.480	6.640	373,026	6.5126	-1.20%
2010-12-02	0	0.830	0.820	0.840	0.810	0.850	3,832,000	3,165,840	0.8262	6.640	6.560	6.720	6.480	6.800	479,033	6.6088	3.75%
2010-12-01	0	0.800	0.790	0.800	0.770	0.800	350,000	277,780	0.7937	6.400	6.320	6.400	6.160	6.400	43,753	6.3488	2.56%
2010-11-30	0	0.780	0.780	0.800	0.770	0.800	354,000	275,920	0.7794	6.240	6.240	6.400	6.160	6.400	44,253	6.2351	-2.50%
2010-11-29	0	0.800	0.790	0.800	0.780	0.810	1,296,000	1,037,860	0.8008	6.400	6.320	6.400	6.240	6.480	162,011	6.4061	2.56%
2010-11-26	0	0.780	0.770	0.780	0.760	0.800	952,000	743,660	0.7812	6.240	6.160	6.240	6.080	6.400	119,008	6.2488	-1.27%
2010-11-25	0	0.790	0.790	0.800	0.790	0.800	2,196,000	1,738,640	0.7917	6.320	6.320	6.400	6.320	6.400	274,519	6.3334	0.00%
2010-11-24	0	0.790	0.790	0.800	0.770	0.810	1,762,000	1,395,640	0.7921	6.320	6.320	6.400	6.160	6.480	220,265	6.3362	2.60%
2010-11-23	0	0.770	0.770	0.780	0.760	0.810	2,646,000	2,057,620	0.7776	6.160	6.160	6.240	6.080	6.480	330,773	6.2206	-3.75%
2010-11-22	0	0.800	0.790	0.800	0.750	0.800	1,836,000	1,433,260	0.7806	6.400	6.320	6.400	6.000	6.400	229,516	6.2447	8.11%
2010-11-19	0	0.740	0.740	0.760	0.740	0.770	1,210,000	913,240	0.7547	5.920	5.920	6.080	5.920	6.160	151,260	6.0375	-1.33%
2010-11-18	0	0.750	0.740	0.760	0.740	0.770	1,414,000	1,070,420	0.7570	6.000	5.920	6.080	5.920	6.160	176,762	6.0557	-1.32%
2010-11-17	0	0.760	0.750	0.760	0.750	0.780	2,172,000	1,657,540	0.7631	6.080	6.000	6.080	6.000	6.240	271,519	6.1047	-1.30%
2010-11-16	0	0.770	0.760	0.770	0.770	0.800	1,254,000	981,980	0.7831	6.160	6.080	6.160	6.160	6.400	156,761	6.2642	0.00%
2010-11-15	0	0.770	0.760	0.780	0.760	0.780	1,620,000	1,256,140	0.7754	6.160	6.080	6.240	6.080	6.240	202,514	6.2027	0.00%
2010-11-12	0	0.770	0.770	0.790	0.770	0.810	2,854,000	2,249,640	0.7882	6.160	6.160	6.320	6.160	6.480	356,775	6.3055	-2.53%
2010-11-11	0	0.790	0.790	0.800	0.790	0.820	2,278,000	1,828,300	0.8026	6.320	6.320	6.400	6.320	6.560	284,770	6.4203	-3.66%
2010-11-10	0	0.820	0.810	0.820	0.810	0.830	1,738,000	1,426,920	0.8210	6.560	6.480	6.560	6.480	6.640	217,265	6.5676	1.23%
2010-11-09	0	0.810	0.800	0.830	0.810	0.840	2,198,000	1,819,600	0.8278	6.480	6.400	6.640	6.480	6.720	274,769	6.6223	-2.41%
2010-11-08	0	0.830	0.820	0.830	0.800	0.840	2,098,000	1,719,860	0.8198	6.640	6.560	6.640	6.400	6.720	262,268	6.5576	2.47%
2010-11-05	0	0.810	0.810	0.820	0.800	0.850	3,486,000	2,887,780	0.8284	6.480	6.480	6.560	6.400	6.800	435,780	6.6267	-1.22%
2010-11-04	0	0.820	0.810	0.820	0.780	0.870	5,262,600	4,380,808	0.8324	6.560	6.480	6.560	6.240	6.960	657,870	6.6591	3.80%
2010-11-03	0	0.790	0.790	0.800	0.780	0.800	1,245,000	989,690	0.7949	6.320	6.320	6.400	6.240	6.400	155,636	6.3590	1.28%
2010-11-02	0	0.780	0.780	0.790	0.780	0.800	1,400,000	1,103,640	0.7883	6.240	6.240	6.320	6.240	6.400	175,012	6.3061	-1.27%
2010-11-01	0	0.790	0.790	0.800	0.790	0.840	2,850,000	2,310,060	0.8105	6.320	6.320	6.400	6.320	6.720	356,274	6.4839	2.60%
2010-10-29	0	0.770	0.760	0.780	0.750	0.790	1,180,000	897,260	0.7604	6.160	6.080	6.240	6.000	6.320	147,510	6.0827	-1.28%
2010-10-28	0	0.780	0.780	0.790	0.780	0.820	1,298,000	1,029,060	0.7928	6.240	6.240	6.320	6.240	6.560	162,261	6.3420	-3.70%
2010-10-27	0	0.810	0.800	0.810	0.790	0.840	2,780,000	2,212,800	0.7960	6.480	6.400	6.480	6.320	6.720	347,524	6.3673	-2.41%
2010-10-26	0	0.830	0.810	0.830	0.790	0.910	13,225,200	11,205,056	0.8473	6.640	6.480	6.640	6.320	7.279	1,653,264	6.7775	6.41%
2010-10-25	0	0.780	0.770	0.790	0.770	0.780	736,000	573,600	0.7793	6.240	6.160	6.320	6.160	6.240	92,006	6.2344	0.00%
2010-10-22	0	0.780	0.780	0.790	0.770	0.780	204,000	158,920	0.7790	6.240	6.240	6.320	6.160	6.240	25,502	6.2317	0.00%
2010-10-21	0	0.780	0.780	0.800	0.770	0.800	544,850	425,620	0.7812	6.240	6.240	6.400	6.160	6.400	68,111	6.2489	-2.50%
2010-10-20	0	0.800	0.780	0.790	0.780	0.800	718,000	565,720	0.7879	6.400	6.240	6.320	6.240	6.400	89,756	6.3029	0.00%
2010-10-19	0	0.800	0.800	0.820	0.800	0.820	640,000	515,820	0.8060	6.400	6.400	6.560	6.400	6.560	80,005	6.4473	-1.23%
2010-10-18	0	0.810	0.810	0.830	0.800	0.840	408,000	334,820	0.8206	6.480	6.480	6.640	6.400	6.720	51,004	6.5646	-1.22%
2010-10-15	0	0.820	0.810	0.820	0.800	0.850	884,000	727,520	0.8230	6.560	6.480	6.560	6.400	6.800	110,508	6.5834	-3.53%
2010-10-14	0	0.850	0.840	0.850	0.830	0.870	506,000	430,240	0.8503	6.800	6.720	6.800	6.640	6.960	63,254	6.8017	0.00%
2010-10-13	0	0.850	0.850	0.860	0.830	0.860	696,000	585,500	0.8412	6.800	6.800	6.880	6.640	6.880	87,006	6.7294	2.41%
2010-10-12	0	0.830	0.830	0.850	0.820	0.850	1,167,990	982,092	0.8408	6.640	6.640	6.800	6.560	6.800	146,009	6.7263	-2.35%
2010-10-11	0	0.850	0.850	0.870	0.850	0.940	3,396,000	2,991,760	0.8810	6.800	6.800	6.960	6.800	7.519	424,529	7.0472	-9.57%
2010-10-08	0	0.940	0.930	0.940	0.770	0.950	4,898,000	4,293,340	0.8765	7.519	7.439	7.519	6.160	7.599	612,292	7.0119	23.68%
2010-10-07	0	0.760	0.760	0.770	0.750	0.760	194,000	147,140	0.7585	6.080	6.080	6.160	6.000	6.080	24,252	6.0672	0.00%
2010-10-06	0	0.760	0.760	0.780	0.740	0.780	560,000	426,240	0.7611	6.080	6.080	6.240	5.920	6.240	70,005	6.0887	1.33%
2010-10-05	0	0.750	0.750	0.780	0.740	0.760	178,000	132,780	0.7460	6.000	6.000	6.240	5.920	6.080	22,252	5.9672	-1.32%
2010-10-04	0	0.760	0.760	0.780	0.750	0.760	162,000	122,780	0.7579	6.080	6.080	6.240	6.000	6.080	20,251	6.0628	2.70%
2010-09-30	0	0.740	0.740	0.750	0.740	0.750	526,000	393,680	0.7484	5.920	5.920	6.000	5.920	6.000	65,755	5.9871	-1.33%
2010-09-29	0	0.750	0.740	0.760	0.750	0.760	280,000	211,760	0.7563	6.000	5.920	6.080	6.000	6.080	35,002	6.0499	1.35%
2010-09-28	0	0.740	0.740	0.760	0.740	0.740	100,000	74,000	0.7400	5.920	5.920	6.080	5.920	5.920	12,501	5.9196	-1.33%
2010-09-27	0	0.750	0.750	0.770	0.740	0.770	698,000	526,860	0.7548	6.000	6.000	6.160	5.920	6.160	87,256	6.0381	2.74%
2010-09-24	0	0.730	0.730	0.750	0.730	0.730	82,000	59,860	0.7300	5.840	5.840	6.000	5.840	5.840	10,251	5.8396	-2.67%
2010-09-22	0	0.750	0.740	0.750	0.730	0.750	138,000	101,800	0.7377	6.000	5.920	6.000	5.840	6.000	17,251	5.9010	1.35%
2010-09-21	0	0.740	0.740	0.760	0.730	0.730	4,000	2,920	0.7300	5.920	5.920	6.080	5.840	5.840	500	5.8396	1.37%
2010-09-20	0	0.730	0.720	0.750	0.730	0.790	123,752	92,667	0.7488	5.840	5.760	6.000	5.840	6.320	15,470	5.9901	0.00%
2010-09-17	0	0.730	0.720	0.730	0.730	0.730	186,000	135,780	0.7300	5.840	5.760	5.840	5.840	5.840	23,252	5.8396	0.00%
2010-09-16	0	0.730	0.730	0.740	0.730	0.730	714,000	521,220	0.7300	5.840	5.840	5.920	5.840	5.840	89,256	5.8396	0.00%
2010-09-15	0	0.730	0.730	0.740	0.720	0.750	296,000	217,100	0.7334	5.840	5.840	5.920	5.760	6.000	37,003	5.8672	-2.67%
2010-09-14	0	0.750	0.750	0.770	0.730	0.750	170,000	127,780	0.7516	6.000	6.000	6.160	5.840	6.000	21,251	6.0128	-3.85%
2010-09-13	0	0.780	0.770	0.780	0.780	0.840	78,000	62,720	0.8041	6.240	6.160	6.240	6.240	6.720	9,751	6.4324	0.00%
2010-09-10	0	0.780	0.780	0.850	0.760	0.780	68,000	52,000	0.7647	6.240	6.240	6.800	6.080	6.240	8,501	6.1172	2.63%
2010-09-09	0	0.760	0.760	0.800	0.760	0.770	394,000	299,540	0.7603	6.080	6.080	6.400	6.080	6.160	49,253	6.0816	0.00%
2010-09-08	0	0.760	0.750	0.760	0.750	0.780	200,000	152,920	0.7646	6.080	6.000	6.080	6.000	6.240	25,002	6.1164	-1.30%
2010-09-07	0	0.770	0.760	0.780	0.750	0.770	23,500	17,845	0.7594	6.160	6.080	6.240	6.000	6.160	2,938	6.0745	-2.53%
2010-09-06	0	0.790	0.750	0.850	0.730	0.850	416,000	312,180	0.7504	6.320	6.000	6.800	5.840	6.800	52,004	6.0030	5.33%
2010-09-03	0	0.750	0.750	0.780	0.750	0.750	174,000	130,500	0.7500	6.000	6.000	6.240	6.000	6.000	21,751	5.9996	0.00%
2010-09-02	0	0.750	0.750	0.780	0.740	0.750	108,000	80,800	0.7481	6.000	6.000	6.240	5.920	6.000	13,501	5.9848	0.00%
2010-09-01	0	0.750	0.740	0.750	0.730	0.750	178,000	133,140	0.7480	6.000	5.920	6.000	5.840	6.000	22,252	5.9834	0.00%
2010-08-31	0	0.750	0.740	0.750	0.700	0.750	44,000	32,100	0.7295	6.000	5.920	6.000	5.600	6.000	5,500	5.8360	2.74%
2010-08-30	0	0.730	0.730	0.750	0.730	0.750	308,000	229,080	0.7438	5.840	5.840	6.000	5.840	6.000	38,503	5.9497	-2.67%
2010-08-27	0	0.750	0.750	0.770	0.750	0.750	90,000	67,500	0.7500	6.000	6.000	6.160	6.000	6.000	11,251	5.9996	-1.32%
2010-08-26	0	0.760	0.750	0.760	0.750	0.760	130,000	98,680	0.7591	6.080	6.000	6.080	6.000	6.080	16,251	6.0722	-2.56%
2010-08-25	0	0.780	0.770	0.780	0.780	0.780	186,000	143,520	0.7716	6.240	6.160	6.240	6.240	6.240	23,252	6.1725	-2.50%
2010-08-24	0	0.800	0.770	0.800	0.730	0.800	270,000	209,700	0.7767	6.400	6.160	6.400	5.840	6.400	33,752	6.2129	-1.23%
2010-08-23	0	0.810	0.730	0.810	0.810	0.810	27,000	21,840	0.8089	6.480	5.840	6.480	6.480	6.480	3,375	6.4707	-1.22%
2010-08-20	0	0.820	0.800	0.830	0.820	0.820	304,000	249,280	0.8200	6.560	6.400	6.640	6.560	6.560	38,003	6.5595	0.00%
2010-08-19	0	0.820	0.810	0.820	0.820	0.820	40,000	32,800	0.8200	6.560	6.480	6.560	6.560	6.560	5,000	6.5595	-2.38%
2010-08-18	0	0.840	0.820	0.840	0.810	0.840	372,000	308,200	0.8285	6.720	6.560	6.720	6.480	6.720	46,503	6.6275	0.00%
2010-08-17	0	0.840	0.810	0.850	0.800	0.850	166,000	135,620	0.8170	6.720	6.480	6.800	6.400	6.800	20,751	6.5355	3.70%
2010-08-16	0	0.810	0.810	0.850	0.810	0.860	380,000	317,700	0.8361	6.480	6.480	6.800	6.480	6.880	47,503	6.6880	-2.41%
2010-08-13	0	0.830	0.810	0.830	0.800	0.830	6,268,000	5,135,140	0.8193	6.640	6.480	6.640	6.400	6.640	783,554	6.5537	1.22%
2010-08-12	0	0.820	0.810	0.820	0.790	0.820	112,000	89,740	0.8013	6.560	6.480	6.560	6.320	6.560	14,001	6.4096	1.23%
2010-08-11	0	0.810	0.810	0.830	0.810	0.840	284,000	235,320	0.8286	6.480	6.480	6.640	6.480	6.720	35,502	6.6283	-2.41%
2010-08-10	0	0.830	0.820	0.840	0.820	0.830	90,000	74,400	0.8267	6.640	6.560	6.720	6.560	6.640	11,251	6.6129	0.00%
2010-08-09	0	0.830	0.830	0.840	0.820	0.860	314,000	264,320	0.8418	6.640	6.640	6.720	6.560	6.880	39,253	6.7338	1.22%
2010-08-06	0	0.820	0.820	0.830	0.790	0.840	298,073	244,861	0.8215	6.560	6.560	6.640	6.320	6.720	37,262	6.5714	-1.20%
2010-08-05	0	0.830	0.830	0.840	0.790	0.830	380,000	310,620	0.8174	6.640	6.640	6.720	6.320	6.640	47,503	6.5389	-1.19%
2010-08-04	0	0.840	0.770	0.840	0.750	0.840	128,000	99,520	0.7775	6.720	6.160	6.720	6.000	6.720	16,001	6.2196	3.70%
2010-08-03	0	0.810	0.810	0.830	0.700	0.840	1,102,000	888,840	0.8066	6.480	6.480	6.640	5.600	6.720	137,759	6.4521	-4.71%
2010-08-02	0	0.850	0.850	0.870	0.850	0.880	554,000	476,200	0.8596	6.800	6.800	6.960	6.800	7.040	69,255	6.8761	-4.49%
2010-07-30	0	0.890	0.890	0.900	0.880	0.900	384,000	341,780	0.8901	7.120	7.120	7.200	7.040	7.200	48,003	7.1199	-1.11%
2010-07-29	0	0.900	0.900	0.910	0.850	0.920	1,264,600	1,143,938	0.9046	7.200	7.200	7.279	6.800	7.359	158,086	7.2362	4.65%
2010-07-28	0	0.860	0.860	0.880	0.850	0.880	2,352,000	2,033,160	0.8644	6.880	6.880	7.040	6.800	7.040	294,020	6.9150	4.88%
2010-07-27	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-29	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-28	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-25	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-24	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-23	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2010-06-22	0	0.820	0.810	0.820	0.810	0.900	2,358,000	2,024,220	0.8584	6.560	6.480	6.560	6.480	7.200	294,770	6.8671	-3.53%
2010-06-21	0	0.850	0.840	0.850	0.780	0.850	1,384,000	1,144,980	0.8273	6.800	6.720	6.800	6.240	6.800	173,012	6.6179	11.84%
2010-06-18	0	0.760	0.750	0.770	0.750	0.800	686,000	531,740	0.7751	6.080	6.000	6.160	6.000	6.400	85,756	6.2006	1.33%
2010-06-17	0	0.750	0.750	0.760	0.710	0.760	438,000	324,420	0.7407	6.000	6.000	6.080	5.680	6.080	54,754	5.9251	8.70%
2010-06-15	0	0.690	0.690	0.700	0.690	0.690	20,000	13,800	0.6900	5.520	5.520	5.600	5.520	5.520	2,500	5.5196	-2.82%
2010-06-14	0	0.710	0.700	0.710	0.680	0.710	200,000	140,480	0.7024	5.680	5.600	5.680	5.440	5.680	25,002	5.6188	2.90%
2010-06-11	0	0.690	0.690	0.700	0.690	0.700	400,000	279,600	0.6990	5.520	5.520	5.600	5.520	5.600	50,003	5.5916	-1.43%
2010-06-10	0	0.700	0.690	0.700	0.690	0.700	60,000	41,900	0.6983	5.600	5.520	5.600	5.520	5.600	7,501	5.5863	-1.41%
2010-06-09	0	0.710	0.670	0.710	0.670	0.710	352,000	243,280	0.6911	5.680	5.360	5.680	5.360	5.680	44,003	5.5287	1.43%
2010-06-08	0	0.700	0.670	0.700	0.670	0.700	40,000	27,420	0.6855	5.600	5.360	5.600	5.360	5.600	5,000	5.4836	1.45%
2010-06-07	0	0.690	0.670	0.690	0.660	0.690	264,000	177,560	0.6726	5.520	5.360	5.520	5.280	5.520	33,002	5.3802	0.00%
2010-06-04	0	0.690	0.680	0.690	0.660	0.690	298,000	203,180	0.6818	5.520	5.440	5.520	5.280	5.520	37,253	5.4541	4.55%
2010-06-03	0	0.660	0.660	0.670	0.660	0.680	82,000	54,940	0.6700	5.280	5.280	5.360	5.280	5.440	10,251	5.3596	0.00%
2010-06-02	0	0.660	0.650	0.660	0.650	0.670	380,000	251,540	0.6619	5.280	5.200	5.280	5.200	5.360	47,503	5.2952	-1.49%
2010-06-01	0	0.670	0.640	0.670	0.640	0.670	92,000	59,180	0.6433	5.360	5.120	5.360	5.120	5.360	11,501	5.1457	4.69%
2010-05-31	0	0.640	0.640	0.650	0.630	0.660	808,000	523,360	0.6477	5.120	5.120	5.200	5.040	5.280	101,007	5.1814	0.00%
2010-05-28	0	0.640	0.630	0.640	0.620	0.650	1,074,000	686,460	0.6392	5.120	5.040	5.120	4.960	5.200	134,259	5.1129	0.00%
2010-05-27	0	0.640	0.620	0.640	0.580	0.640	1,054,000	638,940	0.6062	5.120	4.960	5.120	4.640	5.120	131,759	4.8493	8.47%
2010-05-26	0	0.590	0.590	0.610	0.580	0.620	662,000	397,040	0.5998	4.720	4.720	4.880	4.640	4.960	82,756	4.7977	-1.67%
2010-05-25	0	0.600	0.600	0.610	0.600	0.630	506,000	306,020	0.6048	4.800	4.800	4.880	4.800	5.040	63,254	4.8379	-4.76%
2010-05-24	0	0.630	0.620	0.640	0.620	0.660	396,000	249,260	0.6294	5.040	4.960	5.120	4.960	5.280	49,503	5.0352	5.00%
2010-05-20	0	0.600	0.600	0.630	0.590	0.650	1,688,000	1,042,300	0.6175	4.800	4.800	5.040	4.720	5.200	211,014	4.9395	-10.45%
2010-05-19	0	0.670	0.670	0.680	0.670	0.680	334,000	226,560	0.6783	5.360	5.360	5.440	5.360	5.440	41,753	5.4262	-4.29%
2010-05-18	0	0.700	0.700	0.710	0.680	0.720	360,000	248,720	0.6909	5.600	5.600	5.680	5.440	5.760	45,003	5.5267	1.45%
2010-05-17	0	0.690	0.690	0.700	0.670	0.700	350,000	241,320	0.6895	5.520	5.520	5.600	5.360	5.600	43,753	5.5155	-2.82%
2010-05-14	0	0.710	0.710	0.730	0.710	0.740	726,000	520,020	0.7163	5.680	5.680	5.840	5.680	5.920	90,756	5.7299	-2.74%
2010-05-13	0	0.730	0.720	0.730	0.730	0.770	900,000	659,540	0.7328	5.840	5.760	5.840	5.840	6.160	112,508	5.8622	-3.95%
2010-05-12	0	0.760	0.720	0.760	0.720	0.760	290,000	210,720	0.7266	6.080	5.760	6.080	5.760	6.080	36,252	5.8126	4.11%
2010-05-11	0	0.730	0.730	0.740	0.730	0.780	752,000	560,900	0.7459	5.840	5.840	5.920	5.840	6.240	94,006	5.9666	0.00%
2010-05-10	0	0.730	0.730	0.740	0.710	0.790	370,000	277,680	0.7505	5.840	5.840	5.920	5.680	6.320	46,253	6.0035	2.82%
2010-05-07	0	0.710	0.710	0.720	0.700	0.740	894,000	638,800	0.7145	5.680	5.680	5.760	5.600	5.920	111,758	5.7159	-4.05%
2010-05-06	0	0.740	0.720	0.740	0.710	0.780	1,650,000	1,221,560	0.7403	5.920	5.760	5.920	5.680	6.240	206,264	5.9223	-5.13%
2010-05-05	0	0.780	0.780	0.790	0.760	0.820	492,000	385,660	0.7839	6.240	6.240	6.320	6.080	6.560	61,504	6.2705	-4.88%
2010-05-04	0	0.820	0.810	0.840	0.820	0.840	222,000	183,460	0.8264	6.560	6.480	6.720	6.560	6.720	27,752	6.6107	-1.20%
2010-05-03	0	0.830	0.800	0.830	0.740	0.830	706,000	574,340	0.8135	6.640	6.400	6.640	5.920	6.640	88,256	6.5077	0.00%
2010-04-30	0	0.830	0.820	0.830	0.820	0.880	988,000	836,900	0.8471	6.640	6.560	6.640	6.560	7.040	123,508	6.7761	-3.49%
2010-04-29	0	0.860	0.850	0.860	0.860	0.870	806,000	696,720	0.8644	6.880	6.800	6.880	6.880	6.960	100,757	6.9149	-1.15%
2010-04-28	0	0.870	0.860	0.870	0.860	0.880	660,000	574,860	0.8710	6.960	6.880	6.960	6.880	7.040	82,506	6.9675	-3.33%
2010-04-27	0	0.900	0.900	0.910	0.860	0.900	1,636,000	1,436,500	0.8781	7.200	7.200	7.279	6.880	7.200	204,514	7.0240	1.12%
2010-04-26	0	0.890	0.880	0.890	0.890	0.920	1,542,000	1,388,840	0.9007	7.120	7.040	7.120	7.120	7.359	192,763	7.2049	-4.30%
2010-04-23	0	0.930	0.930	0.940	0.920	0.940	858,000	795,940	0.9277	7.439	7.439	7.519	7.359	7.519	107,257	7.4208	0.00%
2010-04-22	0	0.930	0.920	0.930	0.920	0.940	706,000	654,180	0.9266	7.439	7.359	7.439	7.359	7.519	88,256	7.4123	-1.06%
2010-04-21	0	0.940	0.940	0.950	0.920	0.940	1,146,000	1,067,400	0.9314	7.519	7.519	7.599	7.359	7.519	143,260	7.4508	0.00%
2010-04-20	0	0.940	0.940	0.950	0.930	0.960	652,000	616,380	0.9454	7.519	7.519	7.599	7.439	7.679	81,506	7.5624	1.08%
2010-04-19	0	0.930	0.920	0.930	0.920	0.960	1,300,000	1,220,920	0.9392	7.439	7.359	7.439	7.359	7.679	162,511	7.5128	-3.12%
2010-04-16	0	0.960	0.960	0.980	0.960	0.980	845,900	823,132	0.9731	7.679	7.679	7.839	7.679	7.839	105,745	7.7841	-2.04%
2010-04-15	0	0.980	0.970	0.980	0.970	1.020	2,012,000	2,001,000	0.9945	7.839	7.759	7.839	7.759	8.159	251,517	7.9557	-3.92%
2010-04-14	0	1.020	1.020	1.030	1.010	1.020	1,302,000	1,323,120	1.0162	8.159	8.159	8.239	8.079	8.159	162,761	8.1292	0.00%
2010-04-13	0	1.020	1.010	1.020	1.020	1.040	1,815,000	1,860,090	1.0248	8.159	8.079	8.159	8.159	8.319	226,891	8.1982	-1.92%
2010-04-12	0	1.040	1.020	1.040	1.020	1.050	8,806,400	9,117,116	1.0353	8.319	8.159	8.319	8.159	8.399	1,100,876	8.2817	1.96%
2010-04-09	0	1.020	1.000	1.020	0.950	1.020	3,382,000	3,380,660	0.9996	8.159	7.999	8.159	7.599	8.159	422,779	7.9963	6.25%
2010-04-08	0	0.960	0.960	0.970	0.960	0.980	1,510,000	1,471,680	0.9746	7.679	7.679	7.759	7.679	7.839	188,763	7.7964	-2.04%
2010-04-07	0	0.980	0.980	0.990	0.970	0.990	1,457,900	1,437,922	0.9863	7.839	7.839	7.919	7.759	7.919	182,250	7.8898	0.00%
2010-04-01	0	0.980	0.970	0.980	0.960	0.980	1,332,000	1,288,280	0.9672	7.839	7.759	7.839	7.679	7.839	166,511	7.7369	2.08%
2010-03-31	0	0.960	0.960	0.970	0.960	0.970	538,000	518,980	0.9646	7.679	7.679	7.759	7.679	7.759	67,255	7.7166	-1.03%
2010-03-30	0	0.970	0.970	0.980	0.960	0.990	1,058,000	1,028,060	0.9717	7.759	7.759	7.839	7.679	7.919	132,259	7.7731	1.04%
2010-03-29	0	0.960	0.960	0.970	0.960	0.970	745,000	717,520	0.9631	7.679	7.679	7.759	7.679	7.759	93,131	7.7044	-3.03%
2010-03-26	0	0.990	0.970	0.990	0.970	0.990	1,550,000	1,518,740	0.9798	7.919	7.759	7.919	7.759	7.919	193,763	7.8381	0.00%
2010-03-25	0	0.990	0.970	0.990	0.950	1.000	2,294,000	2,236,280	0.9748	7.919	7.759	7.919	7.599	7.999	286,770	7.7982	1.02%
2010-03-24	0	0.980	0.970	0.980	0.960	0.980	2,518,000	2,454,720	0.9749	7.839	7.759	7.839	7.679	7.839	314,772	7.7984	2.08%
2010-03-23	0	0.960	0.960	0.970	0.960	0.990	1,802,000	1,755,320	0.9741	7.679	7.679	7.759	7.679	7.919	225,265	7.7922	0.00%
2010-03-22	0	0.960	0.950	0.960	0.930	0.970	1,360,000	1,290,720	0.9491	7.679	7.599	7.679	7.439	7.759	170,012	7.5919	0.00%
2010-03-19	0	0.960	0.960	0.970	0.960	0.990	1,486,000	1,454,220	0.9786	7.679	7.679	7.759	7.679	7.919	185,763	7.8284	-1.03%
2010-03-18	0	0.970	0.970	0.980	0.970	1.020	1,210,000	1,202,720	0.9940	7.759	7.759	7.839	7.759	8.159	151,260	7.9513	-3.00%
2010-03-17	0	1.000	0.990	1.010	0.970	1.020	2,232,000	2,214,940	0.9924	7.999	7.919	8.079	7.759	8.159	279,019	7.9383	3.09%
2010-03-16	0	0.970	0.970	0.990	0.970	1.030	6,412,000	6,416,540	1.0007	7.759	7.759	7.919	7.759	8.239	801,555	8.0051	-2.02%
2010-03-15	0	0.990	0.980	0.990	0.930	1.000	13,698,000	13,405,320	0.9786	7.919	7.839	7.919	7.439	7.999	1,712,368	7.8285	5.32%
2010-03-12	0	0.940	0.930	0.940	0.910	0.950	8,094,000	7,516,540	0.9287	7.519	7.439	7.519	7.279	7.599	1,011,820	7.4287	0.00%
2010-03-11	0	0.940	0.940	0.950	0.920	0.960	1,865,000	1,751,250	0.9390	7.519	7.519	7.599	7.359	7.679	233,141	7.5115	-2.08%
2010-03-10	0	0.960	0.960	0.970	0.950	0.990	3,144,000	3,031,600	0.9642	7.679	7.679	7.759	7.599	7.919	393,027	7.7135	-4.95%
2010-03-09	0	1.010	1.000	1.010	0.990	1.010	904,000	905,720	1.0019	8.079	7.999	8.079	7.919	8.079	113,008	8.0147	0.00%
2010-03-08	0	1.010	1.000	1.010	0.990	1.040	4,738,000	4,827,420	1.0189	8.079	7.999	8.079	7.919	8.319	592,291	8.1504	1.00%
2010-03-05	0	1.000	1.000	1.030	0.980	1.020	2,981,800	2,990,464	1.0029	7.999	7.999	8.239	7.839	8.159	372,751	8.0227	1.01%
2010-03-04	0	0.990	0.980	1.000	0.980	1.040	2,548,000	2,549,880	1.0007	7.919	7.839	7.999	7.839	8.319	318,522	8.0054	-3.88%
2010-03-03	0	1.030	1.020	1.030	1.030	1.060	1,838,000	1,920,400	1.0448	8.239	8.159	8.239	8.239	8.479	229,766	8.3581	0.00%
2010-03-02	0	1.030	1.020	1.030	1.000	1.040	1,834,000	1,875,100	1.0224	8.239	8.159	8.239	7.999	8.319	229,266	8.1787	-0.96%
2010-03-01	0	1.040	1.030	1.040	1.010	1.060	2,318,000	2,418,900	1.0435	8.319	8.239	8.319	8.079	8.479	289,770	8.3477	0.97%
2010-02-26	0	1.030	1.020	1.030	1.010	1.070	5,282,600	5,463,368	1.0342	8.239	8.159	8.239	8.079	8.559	660,370	8.2732	0.98%
2010-02-25	0	1.020	1.010	1.020	0.920	1.020	3,482,000	3,395,140	0.9751	8.159	8.079	8.159	7.359	8.159	435,280	7.7999	12.09%
2010-02-24	0	0.910	0.910	0.930	0.910	0.930	601,200	553,308	0.9203	7.279	7.279	7.439	7.279	7.439	75,155	7.3622	-2.15%
2010-02-23	0	0.930	0.930	0.950	0.900	0.950	834,000	776,000	0.9305	7.439	7.439	7.599	7.200	7.599	104,257	7.4431	1.09%
2010-02-22	0	0.920	0.920	0.930	0.910	0.940	486,000	450,460	0.9269	7.359	7.359	7.439	7.279	7.519	60,754	7.4145	2.22%
2010-02-19	0	0.900	0.900	0.910	0.900	0.920	466,000	420,960	0.9033	7.200	7.200	7.279	7.200	7.359	58,254	7.2263	-3.23%
2010-02-18	0	0.930	0.920	0.940	0.930	0.950	912,000	852,560	0.9348	7.439	7.359	7.519	7.439	7.599	114,008	7.4781	-2.11%
2010-02-17	0	0.950	0.940	0.950	0.940	0.960	602,000	573,060	0.9519	7.599	7.519	7.599	7.519	7.679	75,255	7.6149	1.06%
2010-02-12	0	0.940	0.940	0.950	0.920	0.950	796,000	749,540	0.9416	7.519	7.519	7.599	7.359	7.599	99,507	7.5325	2.17%
2010-02-11	0	0.920	0.920	0.940	0.900	0.930	605,163	551,175	0.9108	7.359	7.359	7.519	7.200	7.439	75,651	7.2858	1.10%
2010-02-10	0	0.910	0.910	0.920	0.910	0.920	266,000	242,960	0.9134	7.279	7.279	7.359	7.279	7.359	33,252	7.3066	1.11%
2010-02-09	0	0.900	0.890	0.900	0.880	0.920	1,126,000	1,008,240	0.8954	7.200	7.120	7.200	7.040	7.359	140,760	7.1628	1.12%
2010-02-08	0	0.890	0.900	0.910	0.890	0.930	816,000	736,480	0.9025	7.120	7.200	7.279	7.120	7.439	102,007	7.2199	-1.11%
2010-02-05	0	0.900	0.910	0.920	0.870	0.960	4,164,000	3,776,360	0.9069	7.200	7.279	7.359	6.960	7.679	520,536	7.2548	-7.22%
2010-02-04	0	0.970	0.970	0.980	0.970	1.010	2,084,000	2,059,500	0.9882	7.759	7.759	7.839	7.759	8.079	260,518	7.9054	-3.00%
2010-02-03	0	1.000	1.000	1.010	1.000	1.030	1,646,000	1,657,680	1.0071	7.999	7.999	8.079	7.999	8.239	205,764	8.0562	-1.96%
2010-02-02	0	1.020	1.020	1.030	1.000	1.080	3,387,000	3,466,550	1.0235	8.159	8.159	8.239	7.999	8.639	423,404	8.1873	-2.86%
2010-02-01	0	1.050	1.040	1.060	0.950	1.050	8,187,000	8,306,280	1.0146	8.399	8.319	8.479	7.599	8.399	1,023,445	8.1160	9.37%
2010-01-29	0	0.960	0.950	0.970	0.920	0.990	3,390,000	3,246,940	0.9578	7.679	7.599	7.759	7.359	7.919	423,779	7.6619	-2.04%
2010-01-28	0	0.980	0.960	0.980	0.950	1.020	2,870,000	2,789,680	0.9720	7.839	7.679	7.839	7.599	8.159	358,775	7.7756	-3.92%
2010-01-27	0	1.020	1.000	1.020	0.990	1.060	2,368,000	2,378,120	1.0043	8.159	7.999	8.159	7.919	8.479	296,020	8.0336	-1.92%
2010-01-26	0	1.040	1.010	1.040	1.000	1.070	3,144,000	3,188,740	1.0142	8.319	8.079	8.319	7.999	8.559	393,027	8.1133	-2.80%
2010-01-25	0	1.070	1.070	1.080	1.050	1.090	1,672,000	1,784,820	1.0675	8.559	8.559	8.639	8.399	8.719	209,014	8.5392	-2.73%
2010-01-22	0	1.100	1.100	1.110	1.000	1.110	4,474,000	4,710,820	1.0529	8.799	8.799	8.879	7.999	8.879	559,288	8.4229	0.00%
2010-01-21	0	1.100	1.100	1.110	1.100	1.150	5,124,600	5,704,528	1.1132	8.799	8.799	8.879	8.799	9.199	640,619	8.9047	-3.51%
2010-01-20	0	1.140	1.140	1.150	1.100	1.170	7,804,000	8,853,340	1.1345	9.119	9.119	9.199	8.799	9.359	975,567	9.0751	1.79%
2010-01-19	0	1.120	1.110	1.120	1.110	1.200	13,854,000	15,757,020	1.1374	8.959	8.879	8.959	8.879	9.599	1,731,869	9.0983	-5.88%
2010-01-18	0	1.190	1.190	1.200	1.140	1.220	8,376,400	9,993,312	1.1930	9.519	9.519	9.599	9.119	9.759	1,047,122	9.5436	1.71%
2010-01-15	0	1.170	1.160	1.180	1.140	1.230	9,510,000	11,113,500	1.1686	9.359	9.279	9.439	9.119	9.839	1,188,832	9.3483	-3.31%
2010-01-14	0	1.210	1.190	1.200	1.190	1.270	21,160,000	25,943,320	1.2261	9.679	9.519	9.599	9.519	10.16	2,645,182	9.8078	2.54%
2010-01-13	0	1.180	1.180	1.190	1.110	1.200	12,016,000	14,044,320	1.1688	9.439	9.439	9.519	8.879	9.599	1,502,103	9.3498	2.61%
2010-01-12	0	1.150	1.140	1.150	1.120	1.190	5,848,000	6,711,320	1.1476	9.199	9.119	9.199	8.959	9.519	731,050	9.1804	0.00%
2010-01-11	0	1.150	1.140	1.150	1.120	1.190	7,754,000	8,873,700	1.1444	9.199	9.119	9.199	8.959	9.519	969,317	9.1546	2.68%
2010-01-08	0	1.120	1.120	1.130	1.070	1.200	15,128,400	17,200,172	1.1369	8.959	8.959	9.039	8.559	9.599	1,891,180	9.0949	4.67%
2010-01-07	0	1.070	1.070	1.100	1.060	1.200	12,848,000	14,219,060	1.1067	8.559	8.559	8.799	8.479	9.599	1,606,110	8.8531	-10.08%
2010-01-06	0	1.190	1.180	1.200	1.170	1.340	14,925,200	18,402,880	1.2330	9.519	9.439	9.599	9.359	10.72	1,865,778	9.8634	-6.30%
2010-01-05	0	1.270	1.270	1.280	1.160	1.450	50,909,000	66,490,750	1.3061	10.16	10.16	10.24	9.279	11.60	6,364,062	10.448	9.48%
2010-01-04	0	1.160	1.090	1.160	0.830	1.190	6,954,000	7,212,160	1.0371	9.279	8.719	9.279	6.640	9.519	869,310	8.2964	39.76%
2009-12-31	0	0.830	0.800	0.830	0.790	0.830	4,000	3,240	0.8100	6.640	6.400	6.640	6.320	6.640	500	6.4796	0.00%
2009-12-30	0	0.830	0.800	0.830	0.800	0.830	110,000	88,460	0.8042	6.640	6.400	6.640	6.400	6.640	13,751	6.4330	1.22%
2009-12-29	0	0.820	0.800	0.820	0.820	0.820	2,000	1,640	0.8200	6.560	6.400	6.560	6.560	6.560	250	6.5595	2.50%
2009-12-28	0	0.800	0.800	0.830	0.800	0.840	50,000	40,120	0.8024	6.400	6.400	6.640	6.400	6.720	6,250	6.4188	-3.61%
2009-12-24	0	0.830	0.790	0.830	0.790	0.850	84,000	69,800	0.8310	6.640	6.320	6.640	6.320	6.800	10,501	6.6472	3.75%
2009-12-23	0	0.800	0.770	0.800	0.770	0.800	22,000	17,000	0.7727	6.400	6.160	6.400	6.160	6.400	2,750	6.1814	0.00%
2009-12-22	0	0.800	0.770	0.800	-	-	0	0	-	6.400	6.160	6.400	-	-	0	-	0.00%
2009-12-21	0	0.800	0.780	0.800	-	-	0	0	-	6.400	6.240	6.400	-	-	0	-	0.00%
2009-12-18	0	0.800	0.780	0.800	0.770	0.820	186,000	145,500	0.7823	6.400	6.240	6.400	6.160	6.560	23,252	6.2576	-2.44%
2009-12-17	0	0.820	0.800	0.820	0.800	0.820	166,000	133,000	0.8012	6.560	6.400	6.560	6.400	6.560	20,751	6.4092	2.50%
2009-12-16	0	0.800	0.800	0.830	0.780	0.820	42,400	33,908	0.7997	6.400	6.400	6.640	6.240	6.560	5,300	6.3973	-4.76%
2009-12-15	0	0.840	0.840	0.850	0.790	0.840	304,940	250,540	0.8216	6.720	6.720	6.800	6.320	6.720	38,120	6.5724	2.44%
2009-12-14	0	0.820	0.810	0.840	0.740	0.820	216,000	174,220	0.8066	6.560	6.480	6.720	5.920	6.560	27,002	6.4521	-2.38%
2009-12-11	0	0.840	0.820	0.840	0.800	0.840	68,000	55,760	0.8200	6.720	6.560	6.720	6.400	6.720	8,501	6.5595	-2.33%
2009-12-10	0	0.860	0.830	0.860	0.830	0.860	12,000	10,200	0.8500	6.880	6.640	6.880	6.640	6.880	1,500	6.7995	-1.15%
2009-12-09	0	0.870	0.830	0.880	0.830	0.870	336,000	283,520	0.8438	6.960	6.640	7.040	6.640	6.960	42,003	6.7500	0.00%
2009-12-08	0	0.870	0.830	0.900	0.820	0.870	140,000	118,920	0.8494	6.960	6.640	7.200	6.560	6.960	17,501	6.7950	2.35%
2009-12-07	0	0.850	0.820	0.850	0.810	0.860	98,000	80,300	0.8194	6.800	6.560	6.800	6.480	6.880	12,251	6.5547	-1.16%
2009-12-04	0	0.860	0.830	0.860	0.840	0.880	382,000	327,200	0.8565	6.880	6.640	6.880	6.720	7.040	47,753	6.8519	-2.27%
2009-12-03	0	0.880	0.870	0.880	0.870	0.910	398,000	351,960	0.8843	7.040	6.960	7.040	6.960	7.279	49,753	7.0741	0.00%
2009-12-02	0	0.880	0.870	0.890	0.880	0.920	1,208,000	1,076,680	0.8913	7.040	6.960	7.120	7.040	7.359	151,010	7.1298	1.15%
2009-12-01	0	0.870	0.850	0.870	0.800	0.910	19,216,000	16,347,240	0.8507	6.960	6.800	6.960	6.400	7.279	2,402,165	6.8052	12.99%
2009-11-30	0	0.770	0.760	0.770	0.750	0.770	5,776,000	4,334,800	0.7505	6.160	6.080	6.160	6.000	6.160	722,050	6.0035	5.48%
2009-11-27	0	0.730	0.720	0.730	0.730	0.770	62,000	46,140	0.7442	5.840	5.760	5.840	5.840	6.160	7,751	5.9531	-5.19%
2009-11-26	0	0.770	0.770	0.780	0.710	0.740	224,350	162,392	0.7238	6.160	6.160	6.240	5.680	5.920	28,046	5.7903	4.05%
2009-11-25	0	0.740	0.720	0.730	0.710	0.740	92,000	67,420	0.7328	5.920	5.760	5.840	5.680	5.920	11,501	5.8622	2.78%
2009-11-24	0	0.720	0.710	0.720	0.720	0.740	54,000	38,960	0.7215	5.760	5.680	5.760	5.760	5.920	6,750	5.7715	-1.37%
2009-11-23	0	0.730	0.720	0.730	0.710	0.740	876,000	626,160	0.7148	5.840	5.760	5.840	5.680	5.920	109,508	5.7180	-1.35%
2009-11-20	0	0.740	0.740	0.750	0.730	0.740	58,000	42,700	0.7362	5.920	5.920	6.000	5.840	5.920	7,250	5.8893	4.23%
2009-11-19	0	0.710	0.700	0.740	0.710	0.780	333,000	242,740	0.7289	5.680	5.600	5.920	5.680	6.240	41,628	5.8312	-7.79%
2009-11-18	0	0.770	0.750	0.780	0.750	0.770	120,000	90,800	0.7567	6.160	6.000	6.240	6.000	6.160	15,001	6.0529	2.67%
2009-11-17	0	0.750	0.750	0.770	0.750	0.790	228,000	172,380	0.7561	6.000	6.000	6.160	6.000	6.320	28,502	6.0480	-2.60%
2009-11-16	0	0.770	0.770	0.780	0.770	0.770	42,000	32,340	0.7700	6.160	6.160	6.240	6.160	6.160	5,250	6.1596	1.32%
2009-11-13	0	0.760	0.760	0.790	0.760	0.760	20,000	15,200	0.7600	6.080	6.080	6.320	6.080	6.080	2,500	6.0796	0.00%
2009-11-12	0	0.760	0.760	0.790	0.760	0.760	2,000	1,520	0.7600	6.080	6.080	6.320	6.080	6.080	250	6.0796	0.00%
2009-11-11	0	0.760	0.760	0.790	0.760	0.770	106,000	80,620	0.7606	6.080	6.080	6.320	6.080	6.160	13,251	6.0841	-2.56%
2009-11-10	0	0.780	0.760	0.810	0.760	0.780	36,000	27,760	0.7711	6.240	6.080	6.480	6.080	6.240	4,500	6.1685	0.00%
2009-11-09	0	0.780	0.770	0.780	-	-	0	0	-	6.240	6.160	6.240	-	-	0	-	0.00%
2009-11-06	0	0.780	0.780	0.790	0.760	0.780	100,000	77,000	0.7700	6.240	6.240	6.320	6.080	6.240	12,501	6.1596	1.30%
2009-11-05	0	0.770	0.770	0.800	0.770	0.800	94,000	72,900	0.7755	6.160	6.160	6.400	6.160	6.400	11,751	6.2038	-3.75%
2009-11-04	0	0.800	0.800	0.820	0.750	0.800	300,000	239,280	0.7976	6.400	6.400	6.560	6.000	6.400	37,503	6.3804	1.27%
2009-11-03	0	0.790	0.760	0.790	0.800	0.800	80,000	64,000	0.8000	6.320	6.080	6.320	6.400	6.400	10,001	6.3996	2.60%
2009-11-02	0	0.770	0.770	0.800	0.760	0.770	96,000	73,260	0.7631	6.160	6.160	6.400	6.080	6.160	12,001	6.1046	-2.53%
2009-10-30	0	0.790	0.760	0.790	0.790	0.790	110,000	86,900	0.7900	6.320	6.080	6.320	6.320	6.320	13,751	6.3196	2.60%
2009-10-29	0	0.770	0.770	0.800	0.760	0.760	48,000	36,480	0.7600	6.160	6.160	6.400	6.080	6.080	6,000	6.0796	-3.75%
2009-10-28	0	0.800	0.780	0.810	0.780	0.800	80,000	63,640	0.7955	6.400	6.240	6.480	6.240	6.400	10,001	6.3636	3.90%
2009-10-27	0	0.770	0.770	0.800	0.760	0.770	46,000	35,220	0.7657	6.160	6.160	6.400	6.080	6.160	5,750	6.1248	-6.10%
2009-10-23	0	0.820	0.800	0.820	0.780	0.820	200,000	162,680	0.8134	6.560	6.400	6.560	6.240	6.560	25,002	6.5068	0.00%
2009-10-22	0	0.820	0.780	0.820	0.780	0.840	1,148,000	957,160	0.8338	6.560	6.240	6.560	6.240	6.720	143,510	6.6696	5.13%
2009-10-21	0	0.780	0.760	0.780	0.780	0.780	56,000	43,680	0.7800	6.240	6.080	6.240	6.240	6.240	7,000	6.2396	-2.50%
2009-10-20	0	0.800	0.780	0.800	0.810	0.810	24,000	19,320	0.8050	6.400	6.240	6.400	6.480	6.480	3,000	6.4396	0.00%
2009-10-19	0	0.800	0.790	0.810	0.800	0.820	18,000	14,640	0.8133	6.400	6.320	6.480	6.400	6.560	2,250	6.5062	-1.23%
2009-10-16	0	0.810	0.760	0.810	0.780	0.810	169,000	133,280	0.7886	6.480	6.080	6.480	6.240	6.480	21,126	6.3087	1.25%
2009-10-15	0	0.800	0.770	0.800	0.800	0.800	10,000	8,000	0.8000	6.400	6.160	6.400	6.400	6.400	1,250	6.3996	2.56%
2009-10-14	0	0.780	0.780	0.810	-	-	1,000	720	0.7200	6.240	6.240	6.480	-	-	125	5.7596	0.00%
2009-10-13	0	0.780	0.780	0.820	0.780	0.800	30,000	23,600	0.7867	6.240	6.240	6.560	6.240	6.400	3,750	6.2929	0.00%
2009-10-12	0	0.780	0.780	0.800	0.780	0.790	170,000	134,200	0.7894	6.240	6.240	6.400	6.240	6.320	21,251	6.3149	-2.50%
2009-10-09	0	0.800	0.800	0.810	0.800	0.800	100,000	80,000	0.8000	6.400	6.400	6.480	6.400	6.400	12,501	6.3996	0.00%
2009-10-08	0	0.800	0.790	0.810	0.800	0.810	40,000	32,120	0.8030	6.400	6.320	6.480	6.400	6.480	5,000	6.4236	1.27%
2009-10-07	0	0.790	0.790	0.810	0.770	0.810	72,000	57,240	0.7950	6.320	6.320	6.480	6.160	6.480	9,001	6.3596	-1.25%
2009-10-06	0	0.800	0.780	0.830	-	-	0	0	-	6.400	6.240	6.640	-	-	0	-	0.00%
2009-10-05	0	0.800	0.780	0.820	0.780	0.800	26,000	20,680	0.7954	6.400	6.240	6.560	6.240	6.400	3,250	6.3626	2.56%
2009-10-02	0	0.780	0.760	0.820	-	-	0	0	-	6.240	6.080	6.560	-	-	0	-	0.00%
2009-09-30	0	0.780	0.780	0.820	0.770	0.770	10,000	7,700	0.7700	6.240	6.240	6.560	6.160	6.160	1,250	6.1596	-6.02%
2009-09-29	0	0.830	0.790	0.830	-	-	0	0	-	6.640	6.320	6.640	-	-	0	-	0.00%
2009-09-28	0	0.830	0.760	0.830	0.830	0.830	10,000	8,300	0.8300	6.640	6.080	6.640	6.640	6.640	1,250	6.6395	0.00%
2009-09-25	0	0.830	0.810	0.840	0.830	0.830	16,000	13,280	0.8300	6.640	6.480	6.720	6.640	6.640	2,000	6.6395	2.47%
2009-09-24	0	0.810	0.810	0.830	0.800	0.840	344,000	277,460	0.8066	6.480	6.480	6.640	6.400	6.720	43,003	6.4521	-1.22%
2009-09-23	0	0.820	0.800	0.820	0.790	0.830	914,000	734,660	0.8038	6.560	6.400	6.560	6.320	6.640	114,258	6.4298	-4.65%
2009-09-22	0	0.860	0.850	0.900	0.860	0.860	200,000	172,000	0.8600	6.880	6.800	7.200	6.880	6.880	25,002	6.8795	0.00%
2009-09-21	0	0.860	0.860	0.890	0.860	0.860	6,000	5,160	0.8600	6.880	6.880	7.120	6.880	6.880	750	6.8795	-4.44%
2009-09-18	0	0.900	0.850	0.900	-	-	50,000	43,000	0.8600	7.200	6.800	7.200	-	-	6,250	6.8795	0.00%
2009-09-17	0	0.900	0.880	0.910	0.900	0.900	320,000	288,000	0.9000	7.200	7.040	7.279	7.200	7.200	40,003	7.1995	-2.17%
2009-09-16	0	0.920	0.890	0.920	0.890	0.940	566,400	508,884	0.8985	7.359	7.120	7.359	7.120	7.519	70,805	7.1871	3.37%
2009-09-15	0	0.890	0.860	0.890	0.840	0.910	394,000	345,700	0.8774	7.120	6.880	7.120	6.720	7.279	49,253	7.0188	0.00%
2009-09-14	0	0.890	0.860	0.890	0.870	0.910	532,000	476,060	0.8948	7.120	6.880	7.120	6.960	7.279	66,505	7.1583	3.49%
2009-09-11	0	0.860	0.850	0.860	0.850	0.900	1,948,000	1,665,480	0.8550	6.880	6.800	6.880	6.800	7.200	243,517	6.8393	0.00%
2009-09-10	0	0.860	0.850	0.880	0.830	0.900	748,000	644,300	0.8614	6.880	6.800	7.040	6.640	7.200	93,506	6.8904	3.61%
2009-09-09	0	0.830	0.820	0.850	0.830	0.860	70,000	59,000	0.8429	6.640	6.560	6.800	6.640	6.880	8,751	6.7424	-2.35%
2009-09-08	0	0.850	0.830	0.860	0.810	0.850	240,000	199,200	0.8300	6.800	6.640	6.880	6.480	6.800	30,002	6.6395	2.41%
2009-09-07	0	0.830	0.830	0.850	0.810	0.860	1,243,000	1,032,450	0.8306	6.640	6.640	6.800	6.480	6.880	155,386	6.6444	-1.19%
2009-09-04	0	0.840	0.830	0.860	0.840	0.890	440,000	380,320	0.8644	6.720	6.640	6.880	6.720	7.120	55,004	6.9144	-1.18%
2009-09-03	0	0.850	0.850	0.890	0.850	0.900	40,000	35,560	0.8890	6.800	6.800	7.120	6.800	7.200	5,000	7.1115	-5.56%
2009-09-02	0	0.900	0.900	0.910	0.830	0.900	96,000	85,560	0.8913	7.200	7.200	7.279	6.640	7.200	12,001	7.1295	0.00%
2009-09-01	0	0.900	0.850	0.900	-	-	0	0	-	7.200	6.800	7.200	-	-	0	-	-1.10%
2009-08-31	0	0.910	0.870	0.920	0.860	0.910	64,000	57,540	0.8991	7.279	6.960	7.359	6.880	7.279	8,001	7.1920	-2.15%
2009-08-28	0	0.930	0.930	0.940	0.910	0.940	352,000	324,120	0.9208	7.439	7.439	7.519	7.279	7.519	44,003	7.3659	-1.06%
2009-08-27	0	0.940	0.920	0.950	0.920	0.940	270,000	250,700	0.9285	7.519	7.359	7.599	7.359	7.519	33,752	7.4276	1.08%
2009-08-26	0	0.930	0.910	0.930	0.890	0.930	134,000	121,640	0.9078	7.439	7.279	7.439	7.120	7.439	16,751	7.2616	4.49%
2009-08-25	0	0.890	0.840	0.890	0.890	0.890	20,000	17,800	0.8900	7.120	6.720	7.120	7.120	7.120	2,500	7.1195	0.00%
2009-08-24	0	0.890	0.890	0.910	0.890	0.930	84,000	76,640	0.9124	7.120	7.120	7.279	7.120	7.439	10,501	7.2985	2.30%
2009-08-21	0	0.870	0.850	0.870	0.860	0.880	72,000	61,960	0.8606	6.960	6.800	6.960	6.880	7.040	9,001	6.8840	2.35%
2009-08-20	0	0.850	0.850	0.880	0.840	0.850	12,000	10,100	0.8417	6.800	6.800	7.040	6.720	6.800	1,500	6.7329	-2.30%
2009-08-19	0	0.870	0.840	0.870	0.820	0.890	1,086,000	904,600	0.8330	6.960	6.720	6.960	6.560	7.120	135,759	6.6633	0.00%
2009-08-18	0	0.870	0.860	0.900	0.870	0.870	90,000	78,400	0.8711	6.960	6.880	7.200	6.960	6.960	11,251	6.9684	-1.14%
2009-08-17	0	0.880	0.880	0.910	0.880	0.910	464,000	418,060	0.9010	7.040	7.040	7.279	7.040	7.279	58,004	7.2074	-5.38%
2009-08-14	0	0.930	0.930	0.970	0.930	0.930	80,000	74,400	0.9300	7.439	7.439	7.759	7.439	7.439	10,001	7.4395	-5.10%
2009-08-13	0	0.980	0.930	0.980	0.950	0.980	5,030,000	4,928,800	0.9799	7.839	7.439	7.839	7.599	7.839	628,793	7.8385	0.00%
2009-08-12	0	0.980	0.950	0.980	0.950	0.990	376,000	367,380	0.9771	7.839	7.599	7.839	7.599	7.919	47,003	7.8161	0.00%
2009-08-11	0	0.980	0.950	0.990	0.890	0.980	6,636,000	6,013,980	0.9063	7.839	7.599	7.919	7.120	7.839	829,557	7.2496	0.00%
2009-08-10	0	0.980	0.950	1.000	0.950	0.980	270,000	263,480	0.9759	7.839	7.599	7.999	7.599	7.839	33,752	7.8063	7.69%
2009-08-07	0	0.910	0.910	0.950	0.900	1.010	1,274,000	1,217,700	0.9558	7.279	7.279	7.599	7.200	8.079	159,261	7.6459	-10.78%
2009-08-06	0	1.020	1.010	1.030	0.900	1.030	2,730,000	2,650,120	0.9707	8.159	8.079	8.239	7.200	8.239	341,273	7.7654	12.09%
2009-08-05	0	0.910	0.910	0.930	0.900	0.920	252,000	229,820	0.9120	7.279	7.279	7.439	7.200	7.359	31,502	7.2954	-1.09%
2009-08-04	0	0.920	0.910	0.920	0.900	0.930	397,600	361,752	0.9098	7.359	7.279	7.359	7.200	7.439	49,703	7.2782	2.22%
2009-08-03	0	0.900	0.900	0.910	0.820	0.930	1,354,000	1,203,540	0.8889	7.200	7.200	7.279	6.560	7.439	169,262	7.1105	5.88%
2009-07-31	0	0.850	0.850	0.860	0.800	0.900	1,816,000	1,557,620	0.8577	6.800	6.800	6.880	6.400	7.200	227,016	6.8613	7.59%
2009-07-30	0	0.790	0.770	0.790	0.770	0.800	112,000	86,760	0.7746	6.320	6.160	6.320	6.160	6.400	14,001	6.1967	0.00%
2009-07-29	0	0.790	0.790	0.800	0.780	0.810	422,000	334,320	0.7922	6.320	6.320	6.400	6.240	6.480	52,754	6.3374	-2.47%
2009-07-28	0	0.810	0.810	0.820	0.710	0.810	953,600	742,972	0.7791	6.480	6.480	6.560	5.680	6.480	119,208	6.2326	12.50%
2009-07-27	0	0.720	0.710	0.720	0.720	0.750	984,000	716,620	0.7283	5.760	5.680	5.760	5.760	6.000	123,008	5.8258	0.00%
2009-07-24	0	0.720	0.720	0.730	0.710	0.740	184,000	132,780	0.7216	5.760	5.760	5.840	5.680	5.920	23,002	5.7726	0.00%
2009-07-23	0	0.720	0.710	0.720	0.710	0.730	534,600	381,428	0.7135	5.760	5.680	5.760	5.680	5.840	66,830	5.7075	0.00%
2009-07-22	0	0.720	0.710	0.720	0.710	0.730	186,000	133,660	0.7186	5.760	5.680	5.760	5.680	5.840	23,252	5.7484	1.41%
2009-07-21	0	0.710	0.710	0.730	0.700	0.710	316,000	224,320	0.7099	5.680	5.680	5.840	5.600	5.680	39,503	5.6786	-1.39%
2009-07-20	0	0.720	0.720	0.740	0.710	0.730	290,000	208,040	0.7174	5.760	5.760	5.920	5.680	5.840	36,252	5.7386	0.00%
2009-07-17	0	0.720	0.720	0.740	0.720	0.720	158,000	113,760	0.7200	5.760	5.760	5.920	5.760	5.760	19,751	5.7596	1.41%
2009-07-16	0	0.710	0.710	0.740	0.710	0.730	312,000	223,860	0.7175	5.680	5.680	5.920	5.680	5.840	39,003	5.7396	-2.74%
2009-07-15	0	0.730	0.730	0.740	0.730	0.730	30,000	21,900	0.7300	5.840	5.840	5.920	5.840	5.840	3,750	5.8396	2.82%
2009-07-14	0	0.710	0.710	0.730	0.700	0.710	152,000	107,400	0.7066	5.680	5.680	5.840	5.600	5.680	19,001	5.6522	1.43%
2009-07-13	0	0.700	0.700	0.730	0.700	0.710	310,000	217,240	0.7008	5.600	5.600	5.840	5.600	5.680	38,753	5.6058	-4.11%
2009-07-10	0	0.730	0.720	0.750	0.710	0.730	162,000	117,120	0.7230	5.840	5.760	6.000	5.680	5.840	20,251	5.7833	2.82%
2009-07-09	0	0.710	0.710	0.730	0.700	0.730	90,000	64,800	0.7200	5.680	5.680	5.840	5.600	5.840	11,251	5.7596	0.00%
2009-07-08	0	0.710	0.700	0.730	0.710	0.730	178,000	127,100	0.7140	5.680	5.600	5.840	5.680	5.840	22,252	5.7120	-2.74%
2009-07-07	0	0.730	0.720	0.740	0.730	0.730	150,000	109,500	0.7300	5.840	5.760	5.920	5.840	5.840	18,751	5.8396	0.00%
2009-07-06	0	0.730	0.730	0.740	0.730	0.730	48,000	35,040	0.7300	5.840	5.840	5.920	5.840	5.840	6,000	5.8396	1.39%
2009-07-03	0	0.720	0.690	0.730	0.700	0.730	210,000	149,100	0.7100	5.760	5.520	5.840	5.600	5.840	26,252	5.6796	0.00%
2009-07-02	0	0.720	0.710	0.720	0.710	0.720	42,000	30,000	0.7143	5.760	5.680	5.760	5.680	5.760	5,250	5.7139	0.00%
2009-06-30	0	0.720	0.720	0.730	0.720	0.740	369,000	268,420	0.7274	5.760	5.760	5.840	5.760	5.920	46,128	5.8190	-4.00%
2009-06-29	0	0.750	0.730	0.750	0.730	0.750	348,000	258,640	0.7432	6.000	5.840	6.000	5.840	6.000	43,503	5.9453	0.00%
2009-06-26	0	0.750	0.740	0.760	0.730	0.750	98,000	73,020	0.7451	6.000	5.920	6.080	5.840	6.000	12,251	5.9604	0.00%
2009-06-25	0	0.750	0.730	0.770	0.710	0.750	436,000	322,240	0.7391	6.000	5.840	6.160	5.680	6.000	54,504	5.9123	2.74%
2009-06-24	0	0.730	0.720	0.730	0.730	0.730	6,000	4,380	0.7300	5.840	5.760	5.840	5.840	5.840	750	5.8396	0.00%
2009-06-23	0	0.730	0.720	0.760	0.730	0.740	78,000	57,640	0.7390	5.840	5.760	6.080	5.840	5.920	9,751	5.9114	-2.67%
2009-06-22	0	0.750	0.730	0.760	0.730	0.760	56,000	42,000	0.7500	6.000	5.840	6.080	5.840	6.080	7,000	5.9996	2.74%
2009-06-19	0	0.730	0.720	0.760	0.720	0.750	72,000	52,060	0.7231	5.840	5.760	6.080	5.760	6.000	9,001	5.7840	-2.67%
2009-06-18	0	0.750	0.710	0.760	0.720	0.750	218,000	160,900	0.7381	6.000	5.680	6.080	5.760	6.000	27,252	5.9042	0.00%
2009-06-17	0	0.750	0.750	0.780	0.730	0.770	464,000	346,080	0.7459	6.000	6.000	6.240	5.840	6.160	58,004	5.9665	-1.32%
2009-06-16	0	0.760	0.760	0.770	0.740	0.760	106,000	79,480	0.7498	6.080	6.080	6.160	5.920	6.080	13,251	5.9981	-5.00%
2009-06-15	0	0.800	0.760	0.820	-	-	0	0	-	6.400	6.080	6.560	-	-	0	-	0.00%
2009-06-12	0	0.800	0.800	0.830	0.800	0.820	122,000	98,440	0.8069	6.400	6.400	6.640	6.400	6.560	15,251	6.4546	-3.61%
2009-06-11	0	0.830	0.830	0.840	0.820	0.840	254,000	208,440	0.8206	6.640	6.640	6.720	6.560	6.720	31,752	6.5646	-2.35%
2009-06-10	0	0.850	0.830	0.850	0.840	0.850	150,000	126,680	0.8445	6.800	6.640	6.800	6.720	6.800	18,751	6.7558	2.41%
2009-06-09	0	0.830	0.820	0.830	0.820	0.900	1,015,200	851,716	0.8390	6.640	6.560	6.640	6.560	7.200	126,909	6.7112	-4.60%
2009-06-08	0	0.870	0.870	0.890	0.770	0.910	2,712,000	2,381,540	0.8781	6.960	6.960	7.120	6.160	7.279	339,023	7.0247	6.10%
2009-06-05	1	-	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2009-06-04	0	0.820	0.800	0.840	0.790	0.820	128,000	104,040	0.8128	6.560	6.400	6.720	6.320	6.560	16,001	6.5021	3.80%
2009-06-03	0	0.790	0.790	0.830	0.790	0.890	836,000	682,060	0.8159	6.320	6.320	6.640	6.320	7.120	104,507	6.5264	-3.66%
2009-06-02	0	0.820	0.810	0.830	0.800	0.840	790,600	649,942	0.8221	6.560	6.480	6.640	6.400	6.720	98,832	6.5762	3.80%
2009-06-01	0	0.790	0.790	0.800	0.790	0.830	622,000	495,940	0.7973	6.320	6.320	6.400	6.320	6.640	77,755	6.3782	-2.47%
2009-05-29	0	0.810	0.810	0.820	0.770	0.850	420,000	344,700	0.8207	6.480	6.480	6.560	6.160	6.800	52,504	6.5653	2.53%
2009-05-27	0	0.790	0.770	0.790	0.770	0.800	202,000	157,200	0.7782	6.320	6.160	6.320	6.160	6.400	25,252	6.2253	2.60%
2009-05-26	0	0.770	0.770	0.790	0.770	0.820	586,000	465,540	0.7944	6.160	6.160	6.320	6.160	6.560	73,255	6.3551	-1.28%
2009-05-25	0	0.780	0.760	0.800	0.730	0.780	488,000	366,120	0.7502	6.240	6.080	6.400	5.840	6.240	61,004	6.0016	5.41%
2009-05-22	0	0.740	0.740	0.760	0.710	0.760	340,000	249,280	0.7332	5.920	5.920	6.080	5.680	6.080	42,503	5.8650	-2.63%
2009-05-21	0	0.760	0.760	0.770	0.710	0.760	412,000	299,720	0.7275	6.080	6.080	6.160	5.680	6.080	51,504	5.8194	4.11%
2009-05-20	0	0.730	0.730	0.750	0.730	0.750	208,000	153,600	0.7385	5.840	5.840	6.000	5.840	6.000	26,002	5.9073	0.00%
2009-05-19	0	0.730	0.730	0.740	0.710	0.740	600,000	434,460	0.7241	5.840	5.840	5.920	5.680	5.920	75,005	5.7924	1.39%
2009-05-18	0	0.720	0.720	0.740	0.700	0.720	176,000	124,760	0.7089	5.760	5.760	5.920	5.600	5.760	22,002	5.6705	0.00%
2009-05-15	0	0.720	0.710	0.720	0.700	0.720	324,000	231,980	0.7160	5.760	5.680	5.760	5.600	5.760	40,503	5.7275	2.86%
2009-05-14	0	0.700	0.700	0.730	0.700	0.700	20,000	14,000	0.7000	5.600	5.600	5.840	5.600	5.600	2,500	5.5996	-1.41%
2009-05-13	0	0.710	0.710	0.730	0.700	0.710	84,000	59,100	0.7036	5.680	5.680	5.840	5.600	5.680	10,501	5.6282	1.43%
2009-05-12	0	0.700	0.690	0.700	0.690	0.710	62,000	43,200	0.6968	5.600	5.520	5.600	5.520	5.680	7,751	5.5738	0.00%
2009-05-11	0	0.700	0.700	0.710	0.690	0.720	490,000	344,320	0.7027	5.600	5.600	5.680	5.520	5.760	61,254	5.6212	0.00%
2009-05-08	0	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	5.600	5.600	5.840	5.600	5.600	1,250	5.5996	-1.41%
2009-05-07	0	0.710	0.700	0.730	0.710	0.730	52,000	37,120	0.7138	5.680	5.600	5.840	5.680	5.840	6,500	5.7104	-1.39%
2009-05-06	0	0.720	0.720	0.740	0.700	0.740	106,000	76,600	0.7226	5.760	5.760	5.920	5.600	5.920	13,251	5.7807	2.86%
2009-05-05	0	0.700	0.690	0.700	0.700	0.700	22,000	15,400	0.7000	5.600	5.520	5.600	5.600	5.600	2,750	5.5996	0.00%
2009-05-04	0	0.700	0.700	0.740	0.700	0.740	354,000	256,000	0.7232	5.600	5.600	5.920	5.600	5.920	44,253	5.7849	2.94%
2009-04-30	0	0.680	0.680	0.700	0.680	0.680	150,000	102,000	0.6800	5.440	5.440	5.600	5.440	5.440	18,751	5.4396	-1.45%
2009-04-29	0	0.690	0.690	0.730	0.660	0.750	374,000	272,060	0.7274	5.520	5.520	5.840	5.280	6.000	46,753	5.8191	2.99%
2009-04-28	0	0.670	0.670	0.730	0.670	0.670	36,000	24,320	0.6756	5.360	5.360	5.840	5.360	5.360	4,500	5.4041	-9.46%
2009-04-27	0	0.740	0.680	0.740	0.650	0.740	346,000	238,260	0.6886	5.920	5.440	5.920	5.200	5.920	43,253	5.5085	4.23%
2009-04-24	0	0.710	0.710	0.740	0.700	0.710	69,200	48,784	0.7050	5.680	5.680	5.920	5.600	5.680	8,651	5.6394	2.90%
2009-04-23	0	0.690	0.690	0.730	0.690	0.690	2,000	1,380	0.6900	5.520	5.520	5.840	5.520	5.520	250	5.5196	-1.43%
2009-04-22	0	0.700	0.700	0.720	0.700	0.700	100,000	70,700	0.7070	5.600	5.600	5.760	5.600	5.600	12,501	5.6556	-5.41%
2009-04-21	0	0.740	0.700	0.740	0.750	0.750	20,000	14,800	0.7400	5.920	5.600	5.920	6.000	6.000	2,500	5.9196	1.37%
2009-04-20	0	0.730	0.720	0.750	0.710	0.730	150,000	106,920	0.7128	5.840	5.760	6.000	5.680	5.840	18,751	5.7020	2.82%
2009-04-17	0	0.710	0.710	0.730	0.710	0.710	20,000	14,200	0.7100	5.680	5.680	5.840	5.680	5.680	2,500	5.6796	1.43%
2009-04-16	0	0.700	0.700	0.720	0.700	0.700	73,400	51,324	0.6992	5.600	5.600	5.760	5.600	5.600	9,176	5.5935	-2.78%
2009-04-15	0	0.720	0.700	0.740	0.730	0.730	20,000	14,600	0.7300	5.760	5.600	5.920	5.840	5.840	2,500	5.8396	0.00%
2009-04-14	0	0.720	0.710	0.730	0.710	0.720	272,000	195,600	0.7191	5.760	5.680	5.840	5.680	5.760	34,002	5.7525	-2.70%
2009-04-09	0	0.740	0.710	0.740	0.720	0.740	114,000	82,820	0.7265	5.920	5.680	5.920	5.760	5.920	14,251	5.8115	5.71%
2009-04-08	0	0.700	0.690	0.700	0.700	0.720	32,000	22,680	0.7088	5.600	5.520	5.600	5.600	5.760	4,000	5.6696	-1.41%
2009-04-07	0	0.710	0.700	0.730	0.710	0.740	12,000	8,500	0.7083	5.680	5.600	5.840	5.680	5.920	1,500	5.6663	1.43%
2009-04-06	0	0.700	0.700	0.730	0.700	0.730	98,000	69,800	0.7122	5.600	5.600	5.840	5.600	5.840	12,251	5.6976	-1.41%
2009-04-03	0	0.710	0.710	0.740	0.710	0.750	16,000	11,740	0.7338	5.680	5.680	5.920	5.680	6.000	2,000	5.8696	-4.05%
2009-04-02	0	0.740	0.690	0.740	0.670	0.770	444,000	317,500	0.7151	5.920	5.520	5.920	5.360	6.160	55,504	5.7203	8.82%
2009-04-01	0	0.680	0.740	0.750	0.660	0.740	1,172,000	802,340	0.6846	5.440	5.920	6.000	5.280	5.920	146,510	5.4763	-8.11%
2009-03-31	0	0.740	0.730	0.740	0.740	0.780	110,000	82,200	0.7473	5.920	5.840	5.920	5.920	6.240	13,751	5.9778	-5.13%
2009-03-30	0	0.780	0.730	0.780	0.730	0.780	42,000	31,360	0.7467	6.240	5.840	6.240	5.840	6.240	5,250	5.9729	4.00%
2009-03-27	0	0.750	0.750	0.780	0.730	0.750	272,000	201,160	0.7396	6.000	6.000	6.240	5.840	6.000	34,002	5.9161	-3.85%
2009-03-26	0	0.780	0.750	0.780	0.760	0.780	56,000	43,520	0.7771	6.240	6.000	6.240	6.080	6.240	7,000	6.2167	0.00%
2009-03-25	0	0.780	0.750	0.780	0.780	0.780	110,000	85,800	0.7800	6.240	6.000	6.240	6.240	6.240	13,751	6.2396	1.30%
2009-03-24	0	0.770	0.760	0.780	0.750	0.790	160,000	123,400	0.7713	6.160	6.080	6.240	6.000	6.320	20,001	6.1696	1.32%
2009-03-23	0	0.760	0.750	0.760	0.730	0.780	140,000	108,280	0.7734	6.080	6.000	6.080	5.840	6.240	17,501	6.1870	2.70%
2009-03-20	0	0.740	0.730	0.770	0.740	0.760	62,000	46,920	0.7568	5.920	5.840	6.160	5.920	6.080	7,751	6.0538	-3.90%
2009-03-19	0	0.770	0.740	0.770	0.770	0.770	12,000	9,240	0.7700	6.160	5.920	6.160	6.160	6.160	1,500	6.1596	5.48%
2009-03-18	0	0.730	0.730	0.780	0.730	0.780	114,000	85,020	0.7458	5.840	5.840	6.240	5.840	6.240	14,251	5.9659	-2.67%
2009-03-17	0	0.750	0.740	0.780	0.750	0.780	78,000	58,680	0.7523	6.000	5.920	6.240	6.000	6.240	9,751	6.0180	0.00%
2009-03-16	0	0.750	0.750	0.790	0.750	0.750	10,000	7,500	0.7500	6.000	6.000	6.320	6.000	6.000	1,250	5.9996	0.00%
2009-03-13	0	0.750	0.750	0.780	0.740	0.740	20,000	14,800	0.7400	6.000	6.000	6.240	5.920	5.920	2,500	5.9196	2.74%
2009-03-12	0	0.730	0.730	0.780	0.730	0.800	280,000	222,000	0.7929	5.840	5.840	6.240	5.840	6.400	35,002	6.3424	-1.35%
2009-03-11	0	0.740	0.710	0.760	-	-	26,000	18,840	0.7246	5.920	5.680	6.080	-	-	3,250	5.7965	0.00%
2009-03-10	0	0.740	0.740	0.750	0.730	0.740	44,000	32,360	0.7355	5.920	5.920	6.000	5.840	5.920	5,500	5.8832	-5.13%
2009-03-09	0	0.780	0.730	0.780	-	-	0	0	-	6.240	5.840	6.240	-	-	0	-	-1.27%
2009-03-06	0	0.790	0.730	0.790	0.750	0.790	80,000	61,020	0.7628	6.320	5.840	6.320	6.000	6.320	10,001	6.1016	5.33%
2009-03-05	0	0.750	0.720	0.750	0.710	0.770	176,000	127,780	0.7260	6.000	5.760	6.000	5.680	6.160	22,002	5.8078	-3.85%
2009-03-04	0	0.780	0.730	0.780	0.780	0.800	222,000	177,400	0.7991	6.240	5.840	6.240	6.240	6.400	27,752	6.3924	0.00%
2009-03-03	0	0.780	0.720	0.780	0.730	0.780	80,990	59,413	0.7336	6.240	5.760	6.240	5.840	6.240	10,124	5.8683	6.85%
2009-03-02	0	0.730	0.710	0.790	0.690	0.800	234,000	175,340	0.7493	5.840	5.680	6.320	5.520	6.400	29,252	5.9941	14.06%
2009-02-27	0	0.640	0.640	0.710	0.640	0.640	20,000	12,800	0.6400	5.120	5.120	5.680	5.120	5.120	2,500	5.1196	-12.33%
2009-02-26	0	0.730	0.640	0.780	0.730	0.730	48,000	35,420	0.7379	5.840	5.120	6.240	5.840	5.840	6,000	5.9029	-7.59%
2009-02-25	0	0.790	0.740	0.790	0.790	0.790	14,000	11,060	0.7900	6.320	5.920	6.320	6.320	6.320	1,750	6.3196	5.33%
2009-02-24	0	0.750	0.740	0.800	-	-	0	0	-	6.000	5.920	6.400	-	-	0	-	0.00%
2009-02-23	0	0.750	0.740	0.780	0.750	0.790	100,000	76,100	0.7610	6.000	5.920	6.240	6.000	6.320	12,501	6.0876	0.00%
2009-02-20	0	0.750	0.730	0.800	0.750	0.790	90,000	68,400	0.7600	6.000	5.840	6.400	6.000	6.320	11,251	6.0796	0.00%
2009-02-19	0	0.750	0.750	0.800	0.730	0.800	272,000	200,300	0.7364	6.000	6.000	6.400	5.840	6.400	34,002	5.8908	2.74%
2009-02-18	0	0.730	0.730	0.760	0.730	0.730	88,000	64,240	0.7300	5.840	5.840	6.080	5.840	5.840	11,001	5.8396	-3.95%
2009-02-17	0	0.760	0.750	0.800	0.760	0.760	36,000	27,360	0.7600	6.080	6.000	6.400	6.080	6.080	4,500	6.0796	1.33%
2009-02-16	0	0.750	0.760	0.780	0.750	0.800	200,000	152,800	0.7640	6.000	6.080	6.240	6.000	6.400	25,002	6.1116	-3.85%
2009-02-13	0	0.780	0.770	0.800	0.780	0.800	62,000	49,360	0.7961	6.240	6.160	6.400	6.240	6.400	7,751	6.3686	1.30%
2009-02-12	0	0.770	0.760	0.800	0.770	0.780	98,000	75,560	0.7710	6.160	6.080	6.400	6.160	6.240	12,251	6.1677	-4.94%
2009-02-11	0	0.810	0.770	0.810	0.810	0.810	20,000	16,200	0.8100	6.480	6.160	6.480	6.480	6.480	2,500	6.4796	2.53%
2009-02-10	0	0.790	0.780	0.840	0.790	0.870	274,000	225,820	0.8242	6.320	6.240	6.720	6.320	6.960	34,252	6.5928	1.28%
2009-02-09	0	0.780	0.780	0.800	0.780	0.800	102,000	80,400	0.7882	6.240	6.240	6.400	6.240	6.400	12,751	6.3054	-1.27%
2009-02-06	0	0.790	0.780	0.820	0.790	0.790	20,000	15,800	0.7900	6.320	6.240	6.560	6.320	6.320	2,500	6.3196	0.00%
2009-02-05	0	0.790	0.780	0.820	0.790	0.820	338,000	275,680	0.8156	6.320	6.240	6.560	6.320	6.560	42,253	6.5245	-3.66%
2009-02-04	0	0.820	0.790	0.820	0.790	0.900	300,000	244,000	0.8133	6.560	6.320	6.560	6.320	7.200	37,503	6.5062	2.50%
2009-02-03	0	0.800	0.760	0.800	0.760	0.800	54,000	41,620	0.7707	6.400	6.080	6.400	6.080	6.400	6,750	6.1655	5.26%
2009-02-02	0	0.760	0.760	0.800	0.760	0.770	160,000	122,700	0.7669	6.080	6.080	6.400	6.080	6.160	20,001	6.1346	-1.30%
2009-01-30	0	0.770	0.770	0.810	0.770	0.810	78,000	61,980	0.7946	6.160	6.160	6.480	6.160	6.480	9,751	6.3565	-4.94%
2009-01-29	0	0.810	0.780	0.810	-	-	0	0	-	6.480	6.240	6.480	-	-	0	-	-1.22%
2009-01-23	0	0.820	0.780	0.820	0.800	0.830	44,000	36,080	0.8200	6.560	6.240	6.560	6.400	6.640	5,500	6.5595	6.49%
2009-01-22	0	0.770	0.770	0.820	0.760	0.800	50,000	38,640	0.7728	6.160	6.160	6.560	6.080	6.400	6,250	6.1820	-3.75%
2009-01-21	0	0.800	0.760	0.840	0.800	0.860	162,000	133,120	0.8217	6.400	6.080	6.720	6.400	6.880	20,251	6.5734	6.67%
2009-01-20	0	0.750	0.750	0.800	0.750	0.750	30,000	22,500	0.7500	6.000	6.000	6.400	6.000	6.000	3,750	5.9996	-2.60%
2009-01-19	0	0.770	0.770	0.810	0.770	0.770	6,000	4,620	0.7700	6.160	6.160	6.480	6.160	6.160	750	6.1596	-3.75%
2009-01-16	0	0.800	0.760	0.840	0.800	0.800	12,000	9,600	0.8000	6.400	6.080	6.720	6.400	6.400	1,500	6.3996	2.56%
2009-01-15	0	0.780	0.760	0.780	-	-	0	0	-	6.240	6.080	6.240	-	-	0	-	-11.36%
2009-01-14	0	0.880	0.770	0.880	0.800	0.880	24,000	20,640	0.8600	7.040	6.160	7.040	6.400	7.040	3,000	6.8795	10.00%
2009-01-13	0	0.800	0.800	0.870	0.800	0.800	12,000	9,600	0.8000	6.400	6.400	6.960	6.400	6.400	1,500	6.3996	-4.76%
2009-01-12	0	0.840	0.780	0.840	-	-	0	0	-	6.720	6.240	6.720	-	-	0	-	-1.18%
2009-01-09	0	0.850	0.850	0.940	0.760	0.900	476,000	402,600	0.8458	6.800	6.800	7.519	6.080	7.200	59,504	6.7659	3.66%
2009-01-08	0	0.820	0.770	0.820	0.800	0.840	54,000	44,300	0.8204	6.560	6.160	6.560	6.400	6.720	6,750	6.5625	2.50%
2009-01-07	0	0.800	0.760	0.850	0.800	0.880	132,000	108,080	0.8188	6.400	6.080	6.800	6.400	7.040	16,501	6.5499	-5.88%
2009-01-06	0	0.850	0.830	0.860	0.800	0.940	2,472,000	2,179,980	0.8819	6.800	6.640	6.880	6.400	7.519	309,021	7.0545	13.33%
2009-01-05	0	0.750	0.750	0.770	0.730	0.770	160,000	120,300	0.7519	6.000	6.000	6.160	5.840	6.160	20,001	6.0146	5.63%
2009-01-02	0	0.710	0.710	0.780	-	-	0	0	-	5.680	5.680	6.240	-	-	0	-	0.00%
2008-12-31	0	0.710	0.710	0.770	0.710	0.710	50,000	35,600	0.7120	5.680	5.680	6.160	5.680	5.680	6,250	5.6956	-1.39%
2008-12-30	0	0.720	0.720	0.800	0.720	0.750	58,000	43,260	0.7459	5.760	5.760	6.400	5.760	6.000	7,250	5.9665	-4.00%
2008-12-29	0	0.750	0.750	0.810	0.750	0.810	60,000	46,900	0.7817	6.000	6.000	6.480	6.000	6.480	7,501	6.2529	-6.25%
2008-12-24	0	0.800	0.760	0.810	-	-	0	0	-	6.400	6.080	6.480	-	-	0	-	0.00%
2008-12-23	0	0.800	0.770	0.800	0.770	0.800	188,000	147,300	0.7835	6.400	6.160	6.400	6.160	6.400	23,502	6.2677	0.00%
2008-12-22	0	0.800	0.760	0.800	0.800	0.820	88,000	71,960	0.8177	6.400	6.080	6.400	6.400	6.560	11,001	6.5414	0.00%
2008-12-19	0	0.800	0.790	0.820	0.800	0.800	20,000	16,000	0.8000	6.400	6.320	6.560	6.400	6.400	2,500	6.3996	-2.44%
2008-12-18	0	0.820	0.820	0.840	0.800	0.840	280,000	229,140	0.8184	6.560	6.560	6.720	6.400	6.720	35,002	6.5464	1.23%
2008-12-17	0	0.810	0.810	0.820	0.790	0.830	132,000	107,400	0.8136	6.480	6.480	6.560	6.320	6.640	16,501	6.5086	-4.71%
2008-12-16	0	0.850	0.800	0.850	0.860	0.860	100,000	86,600	0.8660	6.800	6.400	6.800	6.880	6.880	12,501	6.9275	0.00%
2008-12-15	0	0.850	0.830	0.860	0.810	0.900	822,000	683,760	0.8318	6.800	6.640	6.880	6.480	7.200	102,757	6.6541	10.39%
2008-12-12	0	0.770	0.770	0.790	0.750	0.800	224,000	172,400	0.7696	6.160	6.160	6.320	6.000	6.400	28,002	6.1567	-3.75%
2008-12-11	0	0.800	0.770	0.810	0.790	0.810	92,000	73,980	0.8041	6.400	6.160	6.480	6.320	6.480	11,501	6.4326	1.27%
2008-12-10	0	0.790	0.770	0.820	0.770	0.840	918,000	739,380	0.8054	6.320	6.160	6.560	6.160	6.720	114,758	6.4430	8.22%
2008-12-09	0	0.730	0.730	0.770	0.730	0.800	226,000	173,660	0.7684	5.840	5.840	6.160	5.840	6.400	28,252	6.1468	-8.75%
2008-12-08	0	0.800	0.780	0.800	0.790	0.850	347,600	281,140	0.8088	6.400	6.240	6.400	6.320	6.800	43,453	6.4700	-2.44%
2008-12-05	0	0.820	0.760	0.840	0.800	0.820	402,000	326,840	0.8130	6.560	6.080	6.720	6.400	6.560	50,253	6.5038	2.50%
2008-12-04	0	0.800	0.750	0.800	0.720	0.860	518,000	400,300	0.7728	6.400	6.000	6.400	5.760	6.880	64,754	6.1818	2.56%
2008-12-03	0	0.780	0.710	0.720	0.680	0.850	727,200	557,700	0.7669	6.240	5.680	5.760	5.440	6.800	90,906	6.1349	14.71%
2008-12-02	0	0.680	0.680	0.700	0.610	0.680	240,000	154,140	0.6423	5.440	5.440	5.600	4.880	5.440	30,002	5.1376	4.62%
2008-12-01	0	0.650	0.550	0.650	0.600	0.720	332,000	229,220	0.6904	5.200	4.400	5.200	4.800	5.760	41,503	5.5230	6.56%
2008-11-28	0	0.610	0.580	0.610	0.570	0.630	586,000	348,680	0.5950	4.880	4.640	4.880	4.560	5.040	73,255	4.7598	8.93%
2008-11-27	0	0.560	0.530	0.560	0.530	0.560	262,000	146,160	0.5579	4.480	4.240	4.480	4.240	4.480	32,752	4.4626	5.66%
2008-11-26	0	0.530	0.510	0.550	0.530	0.570	60,000	32,600	0.5433	4.240	4.080	4.400	4.240	4.560	7,501	4.3464	-3.64%
2008-11-25	0	0.550	0.550	0.560	0.530	0.570	376,000	209,400	0.5569	4.400	4.400	4.480	4.240	4.560	47,003	4.4550	-3.51%
2008-11-24	0	0.570	0.520	0.570	0.500	0.570	56,000	31,380	0.5604	4.560	4.160	4.560	4.000	4.560	7,000	4.4825	0.00%
2008-11-21	0	0.570	0.560	0.570	0.480	0.570	176,000	92,840	0.5275	4.560	4.480	4.560	3.840	4.560	22,002	4.2197	18.75%
2008-11-20	0	0.480	0.480	0.490	0.480	0.480	36,000	17,280	0.4800	3.840	3.840	3.920	3.840	3.840	4,500	3.8397	0.00%
2008-11-19	0	0.480	0.480	0.530	0.480	0.550	366,000	196,020	0.5356	3.840	3.840	4.240	3.840	4.400	45,753	4.2843	-4.00%
2008-11-18	0	0.500	0.480	0.500	0.470	0.550	549,886	277,748	0.5051	4.000	3.840	4.000	3.760	4.400	68,740	4.0405	0.00%
2008-11-17	0	0.500	0.500	0.520	0.460	0.510	840,000	417,500	0.4970	4.000	4.000	4.160	3.680	4.080	105,007	3.9759	6.38%
2008-11-14	0	0.470	0.460	0.490	0.470	0.470	40,000	18,800	0.4700	3.760	3.680	3.920	3.760	3.760	5,000	3.7597	4.44%
2008-11-13	0	0.450	0.450	0.490	0.420	0.500	178,000	76,340	0.4289	3.600	3.600	3.920	3.360	4.000	22,252	3.4308	0.00%
2008-11-12	0	0.450	0.450	0.475	0.450	0.450	3,000	1,310	0.4367	3.600	3.600	3.800	3.600	3.600	375	3.4931	-3.23%
2008-11-11	0	0.465	0.460	0.475	0.465	0.500	510,000	244,590	0.4796	3.720	3.680	3.800	3.720	4.000	63,754	3.8364	0.00%
2008-11-10	0	0.465	0.465	0.480	0.440	0.490	318,000	145,430	0.4573	3.720	3.720	3.840	3.520	3.920	39,753	3.6584	8.14%
2008-11-07	0	0.430	0.395	0.430	0.430	0.430	50,000	21,500	0.4300	3.440	3.160	3.440	3.440	3.440	6,250	3.4398	-2.27%
2008-11-06	0	0.440	0.390	0.440	0.440	0.440	8,000	3,520	0.4400	3.520	3.120	3.520	3.520	3.520	1,000	3.5198	0.00%
2008-11-05	0	0.440	0.400	0.440	0.400	0.440	6,000	2,480	0.4133	3.520	3.200	3.520	3.200	3.520	750	3.3064	0.00%
2008-11-04	0	0.440	0.390	0.450	-	-	0	0	-	3.520	3.120	3.600	-	-	0	-	0.00%
2008-11-03	0	0.440	0.440	0.450	0.410	0.500	126,000	55,900	0.4437	3.520	3.520	3.600	3.280	4.000	15,751	3.5490	10.00%
2008-10-31	0	0.400	0.400	0.420	0.380	0.430	130,000	52,760	0.4058	3.200	3.200	3.360	3.040	3.440	16,251	3.2465	2.56%
2008-10-30	0	0.390	0.390	0.415	0.375	0.430	644,000	251,660	0.3908	3.120	3.120	3.320	3.000	3.440	80,506	3.1260	0.00%
2008-10-29	0	0.390	0.390	0.410	0.390	0.420	430,000	173,300	0.4030	3.120	3.120	3.280	3.120	3.360	53,754	3.2240	-4.88%
2008-10-28	0	0.410	0.360	0.410	0.350	0.470	666,000	244,180	0.3666	3.280	2.880	3.280	2.800	3.760	83,256	2.9329	0.00%
2008-10-27	0	0.410	0.410	0.450	0.400	0.400	64,000	25,600	0.4000	3.280	3.280	3.600	3.200	3.200	8,001	3.1998	-18.00%
2008-10-24	0	0.500	0.420	0.500	-	-	0	0	-	4.000	3.360	4.000	-	-	0	-	-7.41%
2008-10-23	0	0.540	0.420	0.540	0.520	0.550	30,000	15,960	0.5320	4.320	3.360	4.320	4.160	4.400	3,750	4.2557	8.00%
2008-10-22	0	0.500	0.410	0.500	0.500	0.510	354,000	178,000	0.5028	4.000	3.280	4.000	4.000	4.080	44,253	4.0223	6.38%
2008-10-21	0	0.470	0.470	0.510	0.470	0.510	442,000	216,300	0.4894	3.760	3.760	4.080	3.760	4.080	55,254	3.9147	-7.84%
2008-10-20	0	0.510	0.510	0.550	0.510	0.560	80,000	43,300	0.5413	4.080	4.080	4.400	4.080	4.480	10,001	4.3297	-8.93%
2008-10-17	0	0.560	0.500	0.560	0.500	0.560	62,000	33,160	0.5348	4.480	4.000	4.480	4.000	4.480	7,751	4.2784	9.80%
2008-10-16	0	0.510	0.510	0.540	0.500	0.560	316,000	165,000	0.5222	4.080	4.080	4.320	4.000	4.480	39,503	4.1769	-1.92%
2008-10-15	0	0.520	0.520	0.550	0.520	0.600	190,000	106,300	0.5595	4.160	4.160	4.400	4.160	4.800	23,752	4.4755	-11.86%
2008-10-14	0	0.590	0.550	0.590	0.570	0.600	366,000	214,240	0.5854	4.720	4.400	4.720	4.560	4.800	45,753	4.6825	15.69%
2008-10-13	0	0.510	0.500	0.510	0.510	0.540	222,000	114,940	0.5177	4.080	4.000	4.080	4.080	4.320	27,752	4.1417	-3.77%
2008-10-10	0	0.530	0.530	0.570	0.520	0.630	482,000	276,340	0.5733	4.240	4.240	4.560	4.160	5.040	60,254	4.5862	-7.02%
2008-10-09	0	0.570	0.530	0.600	0.450	0.580	506,600	274,738	0.5423	4.560	4.240	4.800	3.600	4.640	63,329	4.3382	14.00%
2008-10-08	0	0.500	0.490	0.580	0.500	0.520	484,000	242,800	0.5017	4.000	3.920	4.640	4.000	4.160	60,504	4.0129	-9.09%
2008-10-06	0	0.550	0.530	0.580	0.520	0.560	56,000	30,700	0.5482	4.400	4.240	4.640	4.160	4.480	7,000	4.3854	-1.79%
2008-10-03	0	0.560	0.560	0.610	0.560	0.630	240,000	149,640	0.6235	4.480	4.480	4.880	4.480	5.040	30,002	4.9877	-8.20%
2008-10-02	0	0.610	0.580	0.610	0.630	0.630	30,000	18,900	0.6300	4.880	4.640	4.880	5.040	5.040	3,750	5.0397	5.17%
2008-09-30	0	0.580	0.510	0.580	-	-	0	0	-	4.640	4.080	4.640	-	-	0	-	-3.33%
2008-09-29	0	0.600	0.600	0.630	0.520	0.630	314,000	188,620	0.6007	4.800	4.800	5.040	4.160	5.040	39,253	4.8053	0.00%
2008-09-26	0	0.600	0.600	0.610	0.550	0.600	494,000	296,300	0.5998	4.800	4.800	4.880	4.400	4.800	61,754	4.7981	-1.64%
2008-09-25	0	0.610	0.540	0.610	-	-	0	0	-	4.880	4.320	4.880	-	-	0	-	-3.17%
2008-09-24	0	0.630	0.520	0.630	-	-	0	0	-	5.040	4.160	5.040	-	-	0	-	0.00%
2008-09-23	0	0.630	0.510	0.630	0.580	0.630	276,000	169,720	0.6149	5.040	4.080	5.040	4.640	5.040	34,502	4.9191	12.50%
2008-09-22	0	0.560	0.560	0.600	0.550	0.600	210,000	125,500	0.5976	4.480	4.480	4.800	4.400	4.800	26,252	4.7806	0.00%
2008-09-19	0	0.560	0.560	0.590	0.560	0.600	424,000	243,800	0.5750	4.480	4.480	4.720	4.480	4.800	53,004	4.5997	-6.67%
2008-09-18	0	0.600	0.570	0.600	0.405	0.610	1,298,000	690,180	0.5317	4.800	4.560	4.800	3.240	4.880	162,261	4.2535	-4.76%
2008-09-17	0	0.630	0.630	0.650	0.550	0.650	362,000	234,040	0.6465	5.040	5.040	5.200	4.400	5.200	45,253	5.1718	-3.08%
2008-09-16	0	0.650	0.630	0.650	0.650	0.680	230,000	150,100	0.6526	5.200	5.040	5.200	5.200	5.440	28,752	5.2205	-4.41%
2008-09-12	0	0.680	0.680	0.720	0.680	0.720	210,000	144,100	0.6862	5.440	5.440	5.760	5.440	5.760	26,252	5.4891	-5.56%
2008-09-11	0	0.720	0.630	0.730	0.720	0.740	290,000	210,780	0.7268	5.760	5.040	5.840	5.760	5.920	36,252	5.8142	2.86%
2008-09-10	0	0.700	0.660	0.720	0.640	0.760	577,600	383,692	0.6643	5.600	5.280	5.760	5.120	6.080	72,205	5.3139	-10.26%
2008-09-09	0	0.780	0.780	0.800	0.780	0.800	126,000	98,680	0.7832	6.240	6.240	6.400	6.240	6.400	15,751	6.2650	-3.70%
2008-09-08	0	0.810	0.760	0.810	0.750	0.810	208,000	168,000	0.8077	6.480	6.080	6.480	6.000	6.480	26,002	6.4611	8.00%
2008-09-05	0	0.750	0.750	0.800	0.750	0.800	388,000	307,000	0.7912	6.000	6.000	6.400	6.000	6.400	48,503	6.3295	-7.41%
2008-09-04	0	0.810	0.730	0.820	0.710	0.810	60,000	46,400	0.7733	6.480	5.840	6.560	5.680	6.480	7,501	6.1862	-3.57%
2008-09-03	0	0.840	0.710	0.840	0.820	0.840	30,000	24,960	0.8320	6.720	5.680	6.720	6.560	6.720	3,750	6.6555	1.20%
2008-09-02	0	0.830	0.790	0.830	-	-	0	0	-	6.640	6.320	6.640	-	-	0	-	-2.35%
2008-09-01	0	0.850	0.700	0.850	0.810	0.860	69,000	57,910	0.8393	6.800	5.600	6.800	6.480	6.880	8,626	6.7137	1.19%
2008-08-29	0	0.840	0.760	0.840	0.800	0.840	36,000	28,960	0.8044	6.720	6.080	6.720	6.400	6.720	4,500	6.4351	-3.45%
2008-08-28	0	0.870	0.750	0.870	0.820	0.870	40,000	33,580	0.8395	6.960	6.000	6.960	6.560	6.960	5,000	6.7155	8.75%
2008-08-27	0	0.800	0.790	0.820	0.790	0.800	85,200	67,736	0.7950	6.400	6.320	6.560	6.320	6.400	10,651	6.3598	-6.98%
2008-08-26	0	0.860	0.740	0.860	0.830	0.860	51,000	42,540	0.8341	6.880	5.920	6.880	6.640	6.880	6,375	6.6725	2.38%
2008-08-25	0	0.840	0.740	0.840	0.840	0.840	30,000	25,200	0.8400	6.720	5.920	6.720	6.720	6.720	3,750	6.7195	0.00%
2008-08-21	0	0.840	0.750	0.840	0.710	0.840	80,000	63,900	0.7988	6.720	6.000	6.720	5.680	6.720	10,001	6.3896	2.44%
2008-08-20	0	0.820	0.760	0.820	0.780	0.820	170,000	136,400	0.8024	6.560	6.080	6.560	6.240	6.560	21,251	6.4184	3.80%
2008-08-19	0	0.790	0.730	0.800	0.680	0.960	542,200	451,908	0.8335	6.320	5.840	6.400	5.440	7.679	67,780	6.6673	25.40%
2008-08-18	0	0.630	0.630	0.740	0.610	0.700	272,000	178,060	0.6546	5.040	5.040	5.920	4.880	5.600	34,002	5.2367	-7.35%
2008-08-15	0	0.680	0.680	0.700	0.660	0.760	270,000	191,960	0.7110	5.440	5.440	5.600	5.280	6.080	33,752	5.6873	-15.00%
2008-08-14	0	0.800	0.800	0.870	0.800	0.810	226,000	181,520	0.8032	6.400	6.400	6.960	6.400	6.480	28,252	6.4250	0.00%
2008-08-13	0	0.800	0.800	0.820	0.800	0.820	262,000	214,800	0.8198	6.400	6.400	6.560	6.400	6.560	32,752	6.5583	-3.61%
2008-08-12	0	0.830	0.820	0.850	0.830	0.830	40,000	33,200	0.8300	6.640	6.560	6.800	6.640	6.640	5,000	6.6395	-1.19%
2008-08-11	0	0.840	0.800	0.870	0.840	0.840	158,000	132,720	0.8400	6.720	6.400	6.960	6.720	6.720	19,751	6.7195	-3.45%
2008-08-08	0	0.870	0.870	0.900	0.850	0.900	270,000	233,600	0.8652	6.960	6.960	7.200	6.800	7.200	33,752	6.9210	-3.33%
2008-08-07	0	0.900	0.810	0.900	-	-	0	0	-	7.200	6.480	7.200	-	-	0	-	0.00%
2008-08-05	0	0.900	0.860	0.900	0.860	0.900	114,000	99,680	0.8744	7.200	6.880	7.200	6.880	7.200	14,251	6.9946	0.00%
2008-08-04	0	0.900	0.880	0.940	-	-	0	0	-	7.200	7.040	7.519	-	-	0	-	0.00%
2008-08-01	0	0.900	0.880	0.900	0.900	0.900	90,000	81,000	0.9000	7.200	7.040	7.200	7.200	7.200	11,251	7.1995	0.00%
2008-07-31	0	0.900	0.890	0.910	0.890	0.900	80,000	71,900	0.8988	7.200	7.120	7.279	7.120	7.200	10,001	7.1895	0.00%
2008-07-30	0	0.900	0.900	0.930	0.900	0.900	136,000	122,400	0.9000	7.200	7.200	7.439	7.200	7.200	17,001	7.1995	0.00%
2008-07-29	0	0.900	0.890	0.940	0.890	0.900	102,000	91,780	0.8998	7.200	7.120	7.519	7.120	7.200	12,751	7.1979	0.00%
2008-07-28	0	0.900	0.890	0.920	-	-	0	0	-	7.200	7.120	7.359	-	-	0	-	0.00%
2008-07-25	0	0.900	0.850	0.920	-	-	0	0	-	7.200	6.800	7.359	-	-	0	-	0.00%
2008-07-24	0	0.900	0.900	0.950	0.890	0.900	80,000	71,700	0.8963	7.200	7.200	7.599	7.120	7.200	10,001	7.1695	0.00%
2008-07-23	0	0.900	0.890	0.900	-	-	0	0	-	7.200	7.120	7.200	-	-	0	-	-4.26%
2008-07-22	0	0.940	0.880	0.940	-	-	0	0	-	7.519	7.040	7.519	-	-	0	-	0.00%
2008-07-21	0	0.940	0.900	0.950	0.940	0.940	4,000	3,680	0.9200	7.519	7.200	7.599	7.519	7.519	500	7.3595	4.44%
2008-07-18	0	0.900	0.900	0.950	0.880	0.920	300,000	268,800	0.8960	7.200	7.200	7.599	7.040	7.359	37,503	7.1675	-2.17%
2008-07-17	0	0.920	0.920	0.960	0.920	0.960	30,000	28,400	0.9467	7.359	7.359	7.679	7.359	7.679	3,750	7.5728	-4.17%
2008-07-16	0	0.960	0.920	0.960	0.960	0.960	278,000	266,880	0.9600	7.679	7.359	7.679	7.679	7.679	34,752	7.6795	5.49%
2008-07-15	0	0.910	0.910	0.930	0.910	0.940	136,000	126,840	0.9326	7.279	7.279	7.439	7.279	7.519	17,001	7.4607	-3.19%
2008-07-14	0	0.940	0.940	0.960	-	-	0	0	-	7.519	7.519	7.679	-	-	0	-	3.30%
2008-07-11	0	0.910	0.910	0.970	0.910	0.910	4,000	3,640	0.9100	7.279	7.279	7.759	7.279	7.279	500	7.2795	-3.19%
2008-07-10	0	0.940	0.920	0.980	-	-	0	0	-	7.519	7.359	7.839	-	-	0	-	0.00%
2008-07-09	0	0.940	0.940	0.980	0.940	0.990	268,000	262,500	0.9795	7.519	7.519	7.839	7.519	7.919	33,502	7.8353	-4.08%
2008-07-08	0	0.980	0.940	0.980	0.980	0.980	56,000	54,880	0.9800	7.839	7.519	7.839	7.839	7.839	7,000	7.8395	1.03%
2008-07-07	0	0.970	0.970	0.980	0.900	1.000	1,342,000	1,325,100	0.9874	7.759	7.759	7.839	7.200	7.999	167,762	7.8987	11.49%
2008-07-04	0	0.870	0.870	0.890	0.870	0.900	68,000	60,440	0.8888	6.960	6.960	7.120	6.960	7.200	8,501	7.1101	-3.33%
2008-07-03	0	0.900	0.890	0.900	0.890	0.910	148,000	133,160	0.8997	7.200	7.120	7.200	7.120	7.279	18,501	7.1973	-3.23%
2008-07-02	0	0.930	0.920	0.930	0.930	0.950	112,000	104,820	0.9359	7.439	7.359	7.439	7.439	7.599	14,001	7.4866	-3.12%
2008-06-30	0	0.960	0.950	0.960	0.900	1.000	94,600	92,002	0.9725	7.679	7.599	7.679	7.200	7.999	11,826	7.7798	-2.04%
2008-06-27	0	0.980	0.920	0.980	0.900	0.980	98,000	89,940	0.9178	7.839	7.359	7.839	7.200	7.839	12,251	7.3415	-2.00%
2008-06-26	0	1.000	0.990	1.000	0.990	1.000	339,000	336,940	0.9939	7.999	7.919	7.999	7.919	7.999	42,378	7.9508	4.17%
2008-06-25	0	0.960	0.960	0.990	0.960	0.960	44,000	42,240	0.9600	7.679	7.679	7.919	7.679	7.679	5,500	7.6795	0.00%
2008-06-24	0	0.960	0.960	0.990	0.960	0.960	22,000	21,120	0.9600	7.679	7.679	7.919	7.679	7.679	2,750	7.6795	0.00%
2008-06-23	0	0.960	0.950	1.000	0.950	0.990	198,000	191,040	0.9648	7.679	7.599	7.999	7.599	7.919	24,752	7.7183	0.00%
2008-06-20	0	0.960	0.920	0.970	0.920	0.970	91,000	86,170	0.9469	7.679	7.359	7.759	7.359	7.759	11,376	7.5749	2.13%
2008-06-19	0	0.940	0.920	0.970	0.940	0.940	62,000	58,280	0.9400	7.519	7.359	7.759	7.519	7.519	7,751	7.5195	0.00%
2008-06-18	0	0.940	0.920	0.950	0.920	0.940	170,000	157,100	0.9241	7.519	7.359	7.599	7.359	7.519	21,251	7.3924	-1.05%
2008-06-17	0	0.950	0.930	0.960	0.920	0.950	366,000	344,800	0.9421	7.599	7.439	7.679	7.359	7.599	45,753	7.5361	-1.04%
2008-06-16	0	0.960	0.950	0.960	0.930	0.960	199,200	187,176	0.9396	7.679	7.599	7.679	7.439	7.679	24,902	7.5166	1.05%
2008-06-13	0	0.950	0.970	1.000	0.950	0.980	238,000	228,740	0.9611	7.599	7.759	7.999	7.599	7.839	29,752	7.6882	-2.06%
2008-06-12	0	0.970	0.950	0.970	0.970	1.000	320,000	313,660	0.9802	7.759	7.599	7.759	7.759	7.999	40,003	7.8410	-3.00%
2008-06-11	0	1.000	0.990	1.000	1.000	1.000	344,000	344,000	1.0000	7.999	7.919	7.999	7.999	7.999	43,003	7.9995	0.00%
2008-06-10	0	1.000	0.990	1.000	0.990	1.040	472,000	471,700	0.9994	7.999	7.919	7.999	7.919	8.319	59,004	7.9944	-2.91%
2008-06-06	0	1.030	1.010	1.040	1.000	1.030	404,000	409,980	1.0148	8.239	8.079	8.319	7.999	8.239	50,503	8.1179	-0.96%
2008-06-05	0	1.040	1.010	1.050	1.010	1.040	158,000	160,660	1.0168	8.319	8.079	8.399	8.079	8.319	19,751	8.1341	0.00%
2008-06-04	0	1.040	1.010	1.040	1.010	1.040	370,000	384,500	1.0392	8.319	8.079	8.319	8.079	8.319	46,253	8.3129	0.00%
2008-06-03	0	1.040	1.020	1.040	1.020	1.040	30,000	30,800	1.0267	8.319	8.159	8.319	8.159	8.319	3,750	8.2128	0.00%
2008-06-02	0	1.040	1.020	1.040	1.020	1.040	128,600	132,176	1.0278	8.319	8.159	8.319	8.159	8.319	16,076	8.2219	0.97%
2008-05-30	0	1.030	1.020	1.030	1.020	1.040	392,000	404,560	1.0320	8.239	8.159	8.239	8.159	8.319	49,003	8.2558	-0.96%
2008-05-29	0	1.040	1.030	1.040	1.020	1.040	284,000	290,780	1.0239	8.319	8.239	8.319	8.159	8.319	35,502	8.1904	1.96%
2008-05-28	0	1.020	1.020	1.030	1.020	1.030	434,000	446,020	1.0277	8.159	8.159	8.239	8.159	8.239	54,254	8.2210	0.00%
2008-05-27	0	1.020	1.010	1.020	1.020	1.030	326,000	333,060	1.0217	8.159	8.079	8.159	8.159	8.239	40,753	8.1727	0.00%
2008-05-26	0	1.020	1.010	1.040	1.020	1.020	164,000	167,180	1.0194	8.159	8.079	8.319	8.159	8.159	20,501	8.1546	-0.97%
2008-05-23	0	1.030	1.020	1.050	1.020	1.040	266,000	273,420	1.0279	8.239	8.159	8.399	8.159	8.319	33,252	8.2226	-0.96%
2008-05-22	0	1.040	1.020	1.040	1.040	1.050	52,000	54,100	1.0404	8.319	8.159	8.319	8.319	8.399	6,500	8.3225	0.00%
2008-05-21	0	1.040	1.040	1.050	1.020	1.040	452,000	466,080	1.0312	8.319	8.319	8.399	8.159	8.319	56,504	8.2486	0.00%
2008-05-20	0	1.040	1.040	1.060	1.020	1.040	190,000	196,000	1.0316	8.319	8.319	8.479	8.159	8.319	23,752	8.2521	-0.95%
2008-05-19	0	1.050	1.050	1.060	1.020	1.070	2,790,000	2,885,140	1.0341	8.399	8.399	8.479	8.159	8.559	348,774	8.2722	-2.78%
2008-05-16	0	1.080	1.080	1.090	1.060	1.090	556,000	598,160	1.0758	8.639	8.639	8.719	8.479	8.719	69,505	8.6060	0.00%
2008-05-15	0	1.080	1.070	1.080	1.060	1.080	208,000	222,480	1.0696	8.639	8.559	8.639	8.479	8.639	26,002	8.5563	0.00%
2008-05-14	0	1.080	1.070	1.080	1.060	1.080	154,000	165,140	1.0723	8.639	8.559	8.639	8.479	8.639	19,251	8.5781	-0.92%
2008-05-13	0	1.090	1.080	1.090	1.080	1.090	56,000	60,680	1.0836	8.719	8.639	8.719	8.639	8.719	7,000	8.6680	0.00%
2008-05-09	0	1.090	1.090	1.100	1.090	1.100	180,000	197,200	1.0956	8.719	8.719	8.799	8.719	8.799	22,502	8.7638	-0.91%
2008-05-08	0	1.100	1.080	1.110	1.080	1.100	250,000	272,740	1.0910	8.799	8.639	8.879	8.639	8.799	31,252	8.7271	0.00%
2008-05-07	0	1.100	1.090	1.100	1.090	1.140	554,000	617,780	1.1151	8.799	8.719	8.799	8.719	9.119	69,255	8.9204	0.00%
2008-05-06	0	1.100	1.090	1.100	1.090	1.140	1,310,000	1,452,780	1.1090	8.799	8.719	8.799	8.719	9.119	163,761	8.8713	0.92%
2008-05-05	0	1.090	1.080	1.100	1.060	1.100	702,000	759,680	1.0822	8.719	8.639	8.799	8.479	8.799	87,756	8.6567	0.93%
2008-05-02	0	1.080	1.060	1.100	1.060	1.100	1,224,000	1,312,880	1.0726	8.639	8.479	8.799	8.479	8.799	153,011	8.5803	0.00%
2008-04-30	0	1.080	1.080	1.110	1.080	1.100	454,000	491,560	1.0827	8.639	8.639	8.879	8.639	8.799	56,754	8.6613	-1.82%
2008-04-29	0	1.100	1.090	1.110	1.080	1.140	700,000	772,880	1.1041	8.799	8.719	8.879	8.639	9.119	87,506	8.8323	-1.79%
2008-04-28	0	1.120	1.110	1.120	1.100	1.140	1,026,000	1,141,780	1.1128	8.959	8.879	8.959	8.799	9.119	128,259	8.9022	2.75%
2008-04-25	0	1.090	1.080	1.100	1.090	1.100	400,000	436,100	1.0903	8.719	8.639	8.799	8.719	8.799	50,003	8.7214	-0.91%
2008-04-24	0	1.100	1.100	1.120	1.000	1.120	766,000	817,560	1.0673	8.799	8.799	8.959	7.999	8.959	95,757	8.5379	0.00%
2008-04-23	0	1.100	1.080	1.110	1.080	1.100	172,000	186,620	1.0850	8.799	8.639	8.879	8.639	8.799	21,501	8.6794	-0.90%
2008-04-22	0	1.110	1.070	1.110	1.060	1.110	122,000	133,600	1.0951	8.879	8.559	8.879	8.479	8.879	15,251	8.7601	4.72%
2008-04-21	0	1.060	1.060	1.110	1.060	1.090	166,000	177,760	1.0708	8.479	8.479	8.879	8.479	8.719	20,751	8.5662	0.00%
2008-04-18	0	1.060	1.050	1.060	1.050	1.080	278,000	294,520	1.0594	8.479	8.399	8.479	8.399	8.639	34,752	8.4748	-1.85%
2008-04-17	0	1.080	1.070	1.090	1.060	1.090	164,000	176,240	1.0746	8.639	8.559	8.719	8.479	8.719	20,501	8.5965	-3.57%
2008-04-16	0	1.120	1.070	1.130	1.060	1.120	154,000	168,800	1.0961	8.959	8.559	9.039	8.479	8.959	19,251	8.7682	2.75%
2008-04-15	0	1.090	1.080	1.090	1.080	1.100	396,000	430,660	1.0875	8.719	8.639	8.719	8.639	8.799	49,503	8.6996	0.93%
2008-04-14	0	1.080	1.050	1.080	1.050	1.100	222,000	236,580	1.0657	8.639	8.399	8.639	8.399	8.799	27,752	8.5248	-6.90%
2008-04-11	0	1.160	1.150	1.160	1.090	1.200	465,800	536,600	1.1520	9.279	9.199	9.279	8.719	9.599	58,229	9.2153	0.00%
2008-04-10	0	1.160	1.100	1.160	1.030	1.160	1,018,000	1,087,700	1.0685	9.279	8.799	9.279	8.239	9.279	127,259	8.5472	11.54%
2008-04-09	0	1.040	1.040	1.050	1.030	1.080	271,000	281,690	1.0394	8.319	8.319	8.399	8.239	8.639	33,877	8.3150	-0.95%
2008-04-08	0	1.050	1.040	1.050	1.030	1.060	262,000	272,220	1.0390	8.399	8.319	8.399	8.239	8.479	32,752	8.3115	0.00%
2008-04-07	0	1.050	1.030	1.050	1.030	1.050	50,000	51,780	1.0356	8.399	8.239	8.399	8.239	8.399	6,250	8.2842	-1.87%
2008-04-03	0	1.070	1.060	1.070	1.040	1.070	212,000	223,040	1.0521	8.559	8.479	8.559	8.319	8.559	26,502	8.4160	3.88%
2008-04-02	0	1.030	1.020	1.060	1.030	1.050	1,010,000	1,042,200	1.0319	8.239	8.159	8.479	8.239	8.399	126,259	8.2545	-0.96%
2008-04-01	0	1.040	1.040	1.050	1.040	1.040	46,000	47,840	1.0400	8.319	8.319	8.399	8.319	8.319	5,750	8.3194	-1.89%
2008-03-31	0	1.060	1.030	1.060	1.030	1.060	216,000	225,840	1.0456	8.479	8.239	8.479	8.239	8.479	27,002	8.3639	1.92%
2008-03-28	0	1.040	1.040	1.060	1.020	1.050	504,000	522,700	1.0371	8.319	8.319	8.479	8.159	8.399	63,004	8.2963	0.00%
2008-03-27	0	1.040	1.020	1.040	1.010	1.040	290,000	296,380	1.0220	8.319	8.159	8.319	8.079	8.319	36,252	8.1754	-0.95%
2008-03-26	0	1.050	1.030	1.050	1.030	1.070	471,000	495,060	1.0511	8.399	8.239	8.399	8.239	8.559	58,879	8.4081	1.94%
2008-03-25	0	1.030	1.020	1.030	1.000	1.030	270,000	273,040	1.0113	8.239	8.159	8.239	7.999	8.239	33,752	8.0895	4.04%
2008-03-20	0	0.990	0.990	1.000	0.990	1.000	162,000	161,220	0.9952	7.919	7.919	7.999	7.919	7.999	20,251	7.9609	-5.71%
2008-03-19	0	1.050	1.020	1.050	1.020	1.070	342,000	358,180	1.0473	8.399	8.159	8.399	8.159	8.559	42,753	8.3779	6.06%
2008-03-18	0	0.990	0.990	1.020	0.960	1.030	676,000	670,720	0.9922	7.919	7.919	8.159	7.679	8.239	84,506	7.9370	-1.00%
2008-03-17	0	1.000	0.900	1.030	1.000	1.100	1,052,000	1,128,660	1.0729	7.999	7.200	8.239	7.999	8.799	131,509	8.5824	-9.91%
2008-03-14	0	1.110	1.100	1.130	1.110	1.180	430,000	488,200	1.1353	8.879	8.799	9.039	8.879	9.439	53,754	9.0822	0.00%
2008-03-13	0	1.110	1.110	1.150	1.110	1.150	316,600	359,554	1.1357	8.879	8.879	9.199	8.879	9.199	39,578	9.0848	-6.72%
2008-03-12	0	1.190	1.180	1.190	1.180	1.270	252,000	302,640	1.2010	9.519	9.439	9.519	9.439	10.16	31,502	9.6070	1.71%
2008-03-11	0	1.170	1.150	1.180	1.140	1.190	276,000	321,820	1.1660	9.359	9.199	9.439	9.119	9.519	34,502	9.3275	-2.50%
2008-03-10	0	1.200	1.180	1.200	1.140	1.200	560,000	651,440	1.1633	9.599	9.439	9.599	9.119	9.599	70,005	9.3056	0.00%
2008-03-07	0	1.200	1.190	1.200	1.190	1.210	530,000	633,880	1.1960	9.599	9.519	9.599	9.519	9.679	66,255	9.5673	-4.00%
2008-03-06	0	1.250	1.240	1.250	1.190	1.250	1,108,600	1,358,770	1.2257	9.999	9.919	9.999	9.519	9.999	138,585	9.8046	5.04%
2008-03-05	0	1.190	1.190	1.210	1.190	1.240	416,000	503,520	1.2104	9.519	9.519	9.679	9.519	9.919	52,004	9.6824	-2.46%
2008-03-04	0	1.220	1.220	1.230	1.180	1.250	1,160,600	1,408,518	1.2136	9.759	9.759	9.839	9.439	9.999	145,085	9.7082	2.52%
2008-03-03	0	1.190	1.180	1.190	1.180	1.200	348,000	412,740	1.1860	9.519	9.439	9.519	9.439	9.599	43,503	9.4876	1.71%
2008-02-29	0	1.170	1.170	1.180	1.170	1.180	492,000	580,060	1.1790	9.359	9.359	9.439	9.359	9.439	61,504	9.4312	0.86%
2008-02-28	0	1.160	1.160	1.170	1.100	1.170	633,000	735,040	1.1612	9.279	9.279	9.359	8.799	9.359	79,130	9.2890	0.00%
2008-02-27	0	1.160	1.160	1.170	1.140	1.180	503,947	588,939	1.1687	9.279	9.279	9.359	9.119	9.439	62,998	9.3486	-1.69%
2008-02-26	0	1.180	1.150	1.180	1.150	1.180	110,000	128,640	1.1695	9.439	9.199	9.439	9.199	9.439	13,751	9.3550	0.00%
2008-02-25	0	1.180	1.140	1.180	1.160	1.190	282,000	331,460	1.1754	9.439	9.119	9.439	9.279	9.519	35,252	9.4025	1.72%
2008-02-22	0	1.160	1.160	1.180	1.140	1.170	316,000	366,080	1.1585	9.279	9.279	9.439	9.119	9.359	39,503	9.2672	0.87%
2008-02-21	0	1.150	1.150	1.190	1.150	1.210	646,000	769,480	1.1911	9.199	9.199	9.519	9.199	9.679	80,756	9.5285	-4.17%
2008-02-20	0	1.200	1.160	1.200	1.150	1.200	626,000	740,700	1.1832	9.599	9.279	9.599	9.199	9.599	78,255	9.4652	4.35%
2008-02-19	0	1.150	1.150	1.180	1.140	1.220	1,155,200	1,341,500	1.1613	9.199	9.199	9.439	9.119	9.759	144,410	9.2895	3.60%
2008-02-18	0	1.110	1.110	1.120	1.070	1.110	414,000	455,760	1.1009	8.879	8.879	8.959	8.559	8.879	51,754	8.8064	3.74%
2008-02-15	0	1.070	1.070	1.080	1.020	1.130	500,000	542,700	1.0854	8.559	8.559	8.639	8.159	9.039	62,504	8.6826	1.90%
2008-02-14	0	1.050	1.050	1.070	1.050	1.050	40,000	42,000	1.0500	8.399	8.399	8.559	8.399	8.399	5,000	8.3994	0.00%
2008-02-13	0	1.050	1.040	1.050	1.040	1.070	352,000	370,920	1.0538	8.399	8.319	8.399	8.319	8.559	44,003	8.4294	0.96%
2008-02-12	0	1.040	1.030	1.050	1.040	1.060	70,000	73,560	1.0509	8.319	8.239	8.399	8.319	8.479	8,751	8.4063	0.00%
2008-02-11	0	1.040	1.040	1.050	1.010	1.030	92,900	95,487	1.0278	8.319	8.319	8.399	8.079	8.239	11,613	8.2222	-2.80%
2008-02-06	0	1.070	1.030	1.070	1.030	1.070	46,000	48,160	1.0470	8.559	8.239	8.559	8.239	8.559	5,750	8.3751	-0.93%
2008-02-05	0	1.080	1.080	1.100	1.060	1.080	398,000	426,720	1.0722	8.639	8.639	8.799	8.479	8.639	49,753	8.5767	2.86%
2008-02-04	0	1.050	1.050	1.080	1.030	1.100	602,000	644,920	1.0713	8.399	8.399	8.639	8.239	8.799	75,255	8.5698	1.94%
2008-02-01	0	1.030	1.010	1.030	1.000	1.030	476,000	477,980	1.0042	8.239	8.079	8.239	7.999	8.239	59,504	8.0327	4.04%
2008-01-31	0	0.990	0.990	1.000	0.990	1.030	568,000	571,060	1.0054	7.919	7.919	7.999	7.919	8.239	71,005	8.0425	-1.98%
2008-01-30	0	1.010	1.010	1.030	1.010	1.050	222,000	228,560	1.0295	8.079	8.079	8.239	8.079	8.399	27,752	8.2358	-2.88%
2008-01-29	0	1.040	1.040	1.050	1.030	1.080	154,000	162,420	1.0547	8.319	8.319	8.399	8.239	8.639	19,251	8.4368	-1.89%
2008-01-28	0	1.060	1.050	1.060	1.030	1.090	390,000	409,320	1.0495	8.479	8.399	8.479	8.239	8.719	48,753	8.3957	0.00%
2008-01-25	0	1.060	1.060	1.070	1.030	1.070	666,000	706,420	1.0607	8.479	8.479	8.559	8.239	8.559	83,256	8.4849	3.92%
2008-01-24	0	1.020	1.020	1.050	1.010	1.050	750,000	772,920	1.0306	8.159	8.159	8.399	8.079	8.399	93,756	8.2439	-2.86%
2008-01-23	0	1.050	1.050	1.060	1.030	1.090	516,000	545,260	1.0567	8.399	8.399	8.479	8.239	8.719	64,504	8.4531	5.00%
2008-01-22	0	1.000	0.980	1.000	0.960	1.080	1,012,000	1,011,860	0.9999	7.999	7.839	7.999	7.679	8.639	126,509	7.9983	-9.91%
2008-01-21	0	1.110	1.080	1.110	1.090	1.140	220,000	243,420	1.1065	8.879	8.639	8.879	8.719	9.119	27,502	8.8510	0.00%
2008-01-18	0	1.110	1.100	1.130	1.060	1.140	998,000	1,100,100	1.1023	8.879	8.799	9.039	8.479	9.119	124,759	8.8178	-3.48%
2008-01-17	0	1.150	1.150	1.180	1.100	1.210	1,328,000	1,545,420	1.1637	9.199	9.199	9.439	8.799	9.679	166,011	9.3091	-2.54%
2008-01-16	0	1.180	1.180	1.190	1.150	1.250	2,294,000	2,734,440	1.1920	9.439	9.439	9.519	9.199	9.999	286,770	9.5353	-6.35%
2008-01-15	0	1.260	1.250	1.260	1.250	1.340	1,628,000	2,112,220	1.2974	10.08	9.999	10.08	9.999	10.72	203,514	10.379	-3.08%
2008-01-14	0	1.300	1.290	1.300	1.300	1.370	774,000	1,039,220	1.3427	10.40	10.32	10.40	10.40	10.96	96,757	10.741	-4.41%
2008-01-11	0	1.360	1.340	1.360	1.340	1.400	2,652,000	3,615,520	1.3633	10.88	10.72	10.88	10.72	11.20	331,523	10.906	1.49%
2008-01-10	0	1.340	1.330	1.340	1.320	1.460	3,473,200	4,838,380	1.3931	10.72	10.64	10.72	10.56	11.68	434,180	11.144	-2.90%
2008-01-09	0	1.380	1.380	1.390	1.350	1.460	4,530,000	6,331,480	1.3977	11.04	11.04	11.12	10.80	11.68	566,289	11.181	2.22%
2008-01-08	0	1.350	1.340	1.350	1.290	1.360	5,768,000	7,707,260	1.3362	10.80	10.72	10.80	10.32	10.88	721,050	10.689	0.75%
2008-01-07	0	1.340	1.330	1.340	1.210	1.400	6,716,000	8,780,500	1.3074	10.72	10.64	10.72	9.679	11.20	839,558	10.458	7.20%
2008-01-04	0	1.250	1.250	1.260	1.200	1.260	1,180,000	1,469,320	1.2452	9.999	9.999	10.08	9.599	10.08	147,510	9.9608	4.17%
2008-01-03	0	1.200	1.190	1.200	1.200	1.220	110,000	133,220	1.2111	9.599	9.519	9.599	9.599	9.759	13,751	9.6881	0.00%
2008-01-02	0	1.200	1.190	1.210	1.200	1.260	668,000	814,080	1.2187	9.599	9.519	9.679	9.599	10.08	83,506	9.7488	-4.00%
2007-12-31	0	1.250	1.240	1.250	1.240	1.260	5,528,000	6,911,000	1.2502	9.999	9.919	9.999	9.919	10.08	691,047	10.001	1.63%
2007-12-28	0	1.230	1.210	1.230	1.190	1.250	786,600	960,350	1.2209	9.839	9.679	9.839	9.519	9.999	98,332	9.7664	0.82%
2007-12-27	0	1.220	1.160	1.220	1.120	1.240	525,800	619,710	1.1786	9.759	9.279	9.759	8.959	9.919	65,730	9.4282	-0.81%
2007-12-24	0	1.230	1.200	1.230	1.190	1.250	304,000	367,240	1.2080	9.839	9.599	9.839	9.519	9.999	38,003	9.6635	-1.60%
2007-12-21	0	1.250	1.210	1.250	1.200	1.250	686,000	846,820	1.2344	9.999	9.679	9.999	9.599	9.999	85,756	9.8748	-2.34%
2007-12-20	0	1.280	1.270	1.280	1.250	1.300	1,258,000	1,600,420	1.2722	10.24	10.16	10.24	9.999	10.40	157,261	10.177	0.00%
2007-12-19	0	1.280	1.240	1.300	1.230	1.300	1,876,600	2,379,400	1.2679	10.24	9.919	10.40	9.839	10.40	234,591	10.143	4.07%
2007-12-18	0	1.230	1.190	1.240	1.180	1.230	1,016,000	1,233,600	1.2142	9.839	9.519	9.919	9.439	9.839	127,009	9.7127	4.24%
2007-12-17	0	1.180	1.180	1.220	1.170	1.210	294,000	350,160	1.1910	9.439	9.439	9.759	9.359	9.679	36,753	9.5275	-5.60%
2007-12-14	0	1.250	1.230	1.250	1.220	1.250	5,331,800	6,658,500	1.2488	9.999	9.839	9.999	9.759	9.999	666,521	9.9899	0.00%
2007-12-13	0	1.250	1.230	1.250	1.210	1.260	1,948,000	2,393,160	1.2285	9.999	9.839	9.999	9.679	10.08	243,517	9.8275	-0.79%
2007-12-12	0	1.260	1.270	1.280	1.260	1.290	1,568,000	1,997,760	1.2741	10.08	10.16	10.24	10.08	10.32	196,013	10.192	-1.56%
2007-12-11	0	1.280	1.270	1.280	1.260	1.310	1,354,000	1,749,440	1.2921	10.24	10.16	10.24	10.08	10.48	169,262	10.336	0.00%
2007-12-10	0	1.280	1.260	1.280	1.250	1.300	504,000	648,860	1.2874	10.24	10.08	10.24	9.999	10.40	63,004	10.299	2.40%
2007-12-07	0	1.250	1.240	1.250	1.260	1.290	1,152,000	1,466,960	1.2734	9.999	9.919	9.999	10.08	10.32	144,010	10.187	-1.57%
2007-12-06	0	1.270	1.270	1.280	1.250	1.320	2,320,000	3,005,080	1.2953	10.16	10.16	10.24	9.999	10.56	290,020	10.362	1.60%
2007-12-05	0	1.250	1.250	1.280	1.250	1.280	58,000	72,800	1.2552	9.999	9.999	10.24	9.999	10.24	7,250	10.041	-3.10%
2007-12-04	0	1.290	1.280	1.290	1.240	1.300	1,618,000	2,056,120	1.2708	10.32	10.24	10.32	9.919	10.40	202,264	10.166	0.78%
2007-12-03	0	1.280	1.260	1.280	1.240	1.320	2,686,600	3,421,912	1.2737	10.24	10.08	10.24	9.919	10.56	335,848	10.189	4.07%
2007-11-30	0	1.230	1.230	1.250	1.230	1.320	2,314,000	2,952,580	1.2760	9.839	9.839	9.999	9.839	10.56	289,270	10.207	-2.69%
2007-11-29	0	1.290	1.270	1.290	1.180	1.300	5,206,000	6,498,400	1.2483	10.11	9.955	10.11	9.249	10.19	664,181	9.7841	5.74%
2007-11-28	0	1.220	1.200	1.220	1.100	1.220	2,684,400	3,119,004	1.1619	9.563	9.406	9.563	8.622	9.563	342,476	9.1072	10.91%
2007-11-27	0	1.100	1.100	1.130	1.020	1.130	1,536,000	1,662,196	1.0822	8.622	8.622	8.857	7.995	8.857	195,963	8.4822	5.77%
2007-11-26	0	1.040	1.040	1.050	1.010	1.130	732,000	769,860	1.0517	8.152	8.152	8.230	7.917	8.857	93,389	8.2436	0.97%
2007-11-23	0	1.030	1.020	1.040	1.020	1.050	734,000	761,340	1.0372	8.073	7.995	8.152	7.995	8.230	93,644	8.1302	0.00%
2007-11-22	0	1.030	1.030	1.060	1.000	1.090	794,000	832,480	1.0485	8.073	8.073	8.309	7.838	8.544	101,298	8.2181	-4.63%
2007-11-21	0	1.080	1.060	1.090	1.040	1.080	776,000	820,300	1.0571	8.465	8.309	8.544	8.152	8.465	99,002	8.2857	1.89%
2007-11-20	0	1.060	1.040	1.060	1.030	1.060	472,000	493,280	1.0451	8.309	8.152	8.309	8.073	8.309	60,218	8.1916	0.00%
2007-11-19	0	1.060	1.060	1.080	1.060	1.080	288,000	307,520	1.0678	8.309	8.309	8.465	8.309	8.465	36,743	8.3695	0.00%
2007-11-16	0	1.060	1.060	1.090	1.060	1.100	424,000	452,720	1.0677	8.309	8.309	8.544	8.309	8.622	54,094	8.3691	-2.75%
2007-11-15	0	1.090	1.090	1.100	1.080	1.110	394,000	430,880	1.0936	8.544	8.544	8.622	8.465	8.700	50,267	8.5719	-1.80%
2007-11-14	0	1.110	1.110	1.120	1.100	1.130	670,000	743,840	1.1102	8.700	8.700	8.779	8.622	8.857	85,479	8.7021	0.91%
2007-11-13	0	1.100	1.100	1.120	1.080	1.150	710,000	778,720	1.0968	8.622	8.622	8.779	8.465	9.014	90,582	8.5969	0.00%
2007-11-12	0	1.100	1.100	1.110	1.090	1.140	694,000	768,320	1.1071	8.622	8.622	8.700	8.544	8.936	88,540	8.6776	-4.35%
2007-11-09	0	1.150	1.150	1.160	1.130	1.170	533,200	615,472	1.1543	9.014	9.014	9.092	8.857	9.171	68,026	9.0476	-2.54%
2007-11-08	0	1.180	1.180	1.190	1.120	1.200	834,000	975,340	1.1695	9.249	9.249	9.327	8.779	9.406	106,402	9.1666	-0.84%
2007-11-07	0	1.190	1.180	1.190	1.150	1.190	718,000	851,140	1.1854	9.327	9.249	9.327	9.014	9.327	91,602	9.2917	5.31%
2007-11-06	0	1.130	1.130	1.150	1.120	1.170	826,000	942,400	1.1409	8.857	8.857	9.014	8.779	9.171	105,381	8.9428	-1.74%
2007-11-05	0	1.150	1.150	1.180	1.150	1.210	1,016,000	1,196,960	1.1781	9.014	9.014	9.249	9.014	9.484	129,621	9.2343	-4.17%
2007-11-02	0	1.200	1.200	1.210	1.180	1.240	1,402,000	1,707,620	1.2180	9.406	9.406	9.484	9.249	9.719	178,867	9.5469	-3.23%
2007-11-01	0	1.240	1.220	1.240	1.210	1.270	1,822,400	2,246,398	1.2327	9.719	9.563	9.719	9.484	9.955	232,502	9.6619	0.00%
2007-10-31	0	1.240	1.240	1.250	1.230	1.250	1,931,200	2,390,830	1.2380	9.719	9.719	9.798	9.641	9.798	246,382	9.7037	1.64%
2007-10-30	0	1.220	1.220	1.230	1.190	1.290	1,704,000	2,110,240	1.2384	9.563	9.563	9.641	9.327	10.11	217,396	9.7069	-4.69%
2007-10-29	0	1.280	1.270	1.280	1.240	1.300	2,448,000	3,128,920	1.2782	10.03	9.955	10.03	9.719	10.19	312,316	10.018	4.07%
2007-10-26	0	1.230	1.210	1.230	1.220	1.270	3,516,000	4,375,540	1.2445	9.641	9.484	9.641	9.563	9.955	448,571	9.7544	2.50%
2007-10-25	0	1.200	1.170	1.230	1.150	1.270	2,408,000	2,913,100	1.2098	9.406	9.171	9.641	9.014	9.955	307,213	9.4824	-5.51%
2007-10-24	0	1.270	1.270	1.280	1.250	1.370	3,110,000	4,069,400	1.3085	9.955	9.955	10.03	9.798	10.74	396,774	10.256	-3.05%
2007-10-23	0	1.310	1.310	1.320	1.220	1.310	4,866,000	6,195,420	1.2732	10.27	10.27	10.35	9.563	10.27	620,804	9.9797	8.26%
2007-10-22	0	1.210	1.200	1.210	1.120	1.220	3,257,000	3,855,130	1.1836	9.484	9.406	9.484	8.779	9.563	415,528	9.2777	8.04%
2007-10-18	0	1.120	1.110	1.120	1.080	1.160	862,000	958,020	1.1114	8.779	8.700	8.779	8.465	9.092	109,974	8.7113	-0.88%
2007-10-17	0	1.130	1.120	1.130	1.050	1.130	888,000	978,160	1.1015	8.857	8.779	8.857	8.230	8.857	113,291	8.6340	0.89%
2007-10-16	0	1.120	1.120	1.140	1.100	1.170	1,153,800	1,310,394	1.1357	8.779	8.779	8.936	8.622	9.171	147,202	8.9020	-6.67%
2007-10-15	0	1.200	1.170	1.200	1.170	1.260	2,380,000	2,874,460	1.2078	9.406	9.171	9.406	9.171	9.876	303,640	9.4667	1.69%
2007-10-12	0	1.180	1.170	1.190	1.160	1.220	1,968,000	2,349,320	1.1938	9.249	9.171	9.327	9.092	9.563	251,077	9.3570	-2.48%
2007-10-11	0	1.210	1.210	1.220	1.140	1.220	4,435,000	5,276,690	1.1898	9.484	9.484	9.563	8.936	9.563	565,817	9.3258	6.14%
2007-10-10	0	1.140	1.140	1.150	1.100	1.150	1,684,000	1,914,660	1.1370	8.936	8.936	9.014	8.622	9.014	214,845	8.9118	4.59%
2007-10-09	0	1.090	1.070	1.100	1.060	1.130	960,000	1,048,620	1.0923	8.544	8.387	8.622	8.309	8.857	122,477	8.5618	3.81%
2007-10-08	0	1.050	1.050	1.080	1.050	1.090	996,000	1,063,720	1.0680	8.230	8.230	8.465	8.230	8.544	127,070	8.3712	-1.87%
2007-10-05	0	1.070	1.060	1.070	1.010	1.070	464,000	492,460	1.0613	8.387	8.309	8.387	7.917	8.387	59,197	8.3190	2.88%
2007-10-04	0	1.040	1.020	1.040	1.000	1.100	2,428,000	2,535,900	1.0444	8.152	7.995	8.152	7.838	8.622	309,764	8.1866	-5.45%
2007-10-03	0	1.100	1.100	1.130	1.100	1.160	930,000	1,052,740	1.1320	8.622	8.622	8.857	8.622	9.092	118,649	8.8727	-6.78%
2007-10-02	0	1.180	1.150	1.180	1.120	1.200	2,148,000	2,487,480	1.1580	9.249	9.014	9.249	8.779	9.406	274,042	9.0770	6.31%
2007-09-28	0	1.110	1.100	1.120	1.070	1.150	774,000	850,640	1.0990	8.700	8.622	8.779	8.387	9.014	98,747	8.6143	1.83%
2007-09-27	0	1.090	1.070	1.090	1.050	1.100	610,000	653,320	1.0710	8.544	8.387	8.544	8.230	8.622	77,824	8.3949	-0.91%
2007-09-25	0	1.100	1.070	1.120	1.080	1.130	1,877,000	2,063,870	1.0996	8.622	8.387	8.779	8.465	8.857	239,468	8.6186	-2.65%
2007-09-24	0	1.130	1.130	1.150	1.130	1.190	536,110	617,808	1.1524	8.857	8.857	9.014	8.857	9.327	68,397	9.0327	-2.59%
2007-09-21	0	1.160	1.150	1.180	1.140	1.170	492,000	566,960	1.1524	9.092	9.014	9.249	8.936	9.171	62,769	9.0324	-2.52%
2007-09-20	0	1.190	1.180	1.190	1.180	1.200	374,000	445,140	1.1902	9.327	9.249	9.327	9.249	9.406	47,715	9.3292	-0.83%
2007-09-19	0	1.200	1.200	1.210	1.190	1.250	448,000	540,660	1.2068	9.406	9.406	9.484	9.327	9.798	57,156	9.4594	0.00%
2007-09-18	0	1.200	1.190	1.210	1.190	1.260	1,461,000	1,770,370	1.2118	9.406	9.327	9.484	9.327	9.876	186,394	9.4980	-4.00%
2007-09-17	0	1.250	1.250	1.260	1.140	1.270	5,774,600	7,062,176	1.2230	9.798	9.798	9.876	8.936	9.955	736,723	9.5859	8.70%
2007-09-14	0	1.150	1.130	1.160	1.150	1.200	1,166,000	1,358,780	1.1653	9.014	8.857	9.092	9.014	9.406	148,758	9.1341	-3.36%
2007-09-13	0	1.190	1.180	1.200	1.160	1.210	1,652,000	1,959,820	1.1863	9.327	9.249	9.406	9.092	9.484	210,762	9.2987	0.85%
2007-09-12	0	1.180	1.170	1.190	1.170	1.210	967,000	1,146,740	1.1859	9.249	9.171	9.327	9.171	9.484	123,370	9.2951	-2.48%
2007-09-11	0	1.210	1.180	1.220	1.170	1.230	1,776,000	2,159,180	1.2158	9.484	9.249	9.563	9.171	9.641	226,582	9.5294	0.00%
2007-09-10	0	1.210	1.210	1.220	1.150	1.220	1,717,800	2,046,738	1.1915	9.484	9.484	9.563	9.014	9.563	219,157	9.3391	1.68%
2007-09-07	0	1.190	1.170	1.190	1.150	1.200	1,160,000	1,373,500	1.1841	9.327	9.171	9.327	9.014	9.406	147,993	9.2809	0.00%
2007-09-06	0	1.190	1.170	1.190	1.120	1.200	1,566,000	1,846,980	1.1794	9.327	9.171	9.327	8.779	9.406	199,790	9.2446	2.59%
2007-09-05	0	1.160	1.130	1.160	1.140	1.160	363,500	417,680	1.1491	9.092	8.857	9.092	8.936	9.092	46,375	9.0065	0.00%
2007-09-04	0	1.160	1.150	1.180	1.160	1.210	1,512,000	1,783,900	1.1798	9.092	9.014	9.249	9.092	9.484	192,901	9.2478	-3.33%
2007-09-03	0	1.200	1.190	1.200	1.140	1.230	3,306,000	3,947,620	1.1941	9.406	9.327	9.406	8.936	9.641	421,779	9.3594	4.35%
2007-08-31	0	1.150	1.150	1.180	1.080	1.180	5,386,600	5,990,604	1.1121	9.014	9.014	9.249	8.465	9.249	687,222	8.7171	2.68%
2007-08-30	0	1.120	1.120	1.140	1.100	1.170	1,980,000	2,230,060	1.1263	8.779	8.779	8.936	8.622	9.171	252,608	8.8281	0.00%
2007-08-29	0	1.120	1.100	1.130	1.070	1.170	2,142,000	2,385,180	1.1135	8.779	8.622	8.857	8.387	9.171	273,276	8.7281	-2.61%
2007-08-28	0	1.150	1.140	1.150	1.140	1.200	1,626,000	1,885,300	1.1595	9.014	8.936	9.014	8.936	9.406	207,445	9.0882	-4.17%
2007-08-27	0	1.200	1.180	1.200	1.150	1.260	2,236,000	2,701,640	1.2082	9.406	9.249	9.406	9.014	9.876	285,269	9.4705	-1.64%
2007-08-24	0	1.220	1.180	1.230	1.130	1.230	2,046,000	2,400,340	1.1732	9.563	9.249	9.641	8.857	9.641	261,029	9.1957	1.67%
2007-08-23	0	1.200	1.180	1.200	1.150	1.270	2,725,800	3,272,084	1.2004	9.406	9.249	9.406	9.014	9.955	347,757	9.4091	-1.64%
2007-08-22	0	1.220	1.210	1.220	1.200	1.320	1,706,000	2,096,580	1.2289	9.563	9.484	9.563	9.406	10.35	217,651	9.6327	-7.58%
2007-08-21	0	1.320	1.280	1.320	1.090	1.320	7,482,000	9,394,080	1.2556	10.35	10.03	10.35	8.544	10.35	954,553	9.8413	37.50%
2007-08-20	1	-	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	0.00%
2007-08-17	0	0.960	0.960	0.980	0.890	1.180	3,663,600	3,565,080	0.9731	7.525	7.525	7.681	6.976	9.249	467,402	7.6274	-20.00%
2007-08-16	0	1.200	1.190	1.200	1.030	1.200	2,162,000	2,342,740	1.0836	9.406	9.327	9.406	8.073	9.406	275,828	8.4935	2.56%
2007-08-15	0	1.170	1.110	1.190	1.080	1.180	1,036,000	1,172,660	1.1319	9.171	8.700	9.327	8.465	9.249	132,173	8.8722	-0.85%
2007-08-14	0	1.180	1.180	1.200	1.180	1.200	1,620,000	1,924,060	1.1877	9.249	9.249	9.406	9.249	9.406	206,680	9.3094	-1.67%
2007-08-13	0	1.200	1.190	1.220	1.100	1.280	1,567,200	1,911,804	1.2199	9.406	9.327	9.563	8.622	10.03	199,943	9.5617	-0.83%
2007-08-10	0	1.210	1.210	1.230	1.100	1.260	412,000	498,740	1.2105	9.484	9.484	9.641	8.622	9.876	52,563	9.4884	-5.47%
2007-08-09	0	1.280	1.280	1.300	1.280	1.320	1,416,000	1,844,380	1.3025	10.03	10.03	10.19	10.03	10.35	180,653	10.210	0.00%
2007-08-08	0	1.280	1.260	1.280	1.240	1.300	1,432,000	1,838,120	1.2836	10.03	9.876	10.03	9.719	10.19	182,695	10.061	-0.78%
2007-08-07	0	1.290	1.270	1.290	1.250	1.390	2,898,600	3,906,112	1.3476	10.11	9.955	10.11	9.798	10.90	369,803	10.563	-0.77%
2007-08-06	0	1.300	1.300	1.320	1.200	1.400	2,936,000	3,733,900	1.2718	10.19	10.19	10.35	9.406	10.97	374,575	9.9684	0.78%
2007-08-03	0	1.290	1.290	1.300	1.280	1.330	1,352,600	1,756,752	1.2988	10.11	10.11	10.19	10.03	10.42	172,565	10.180	-2.27%
2007-08-02	0	1.320	1.320	1.340	1.270	1.390	2,200,000	2,933,120	1.3332	10.35	10.35	10.50	9.955	10.90	280,676	10.450	-3.65%
2007-08-01	0	1.370	1.330	1.370	1.280	1.370	3,512,000	4,680,320	1.3327	10.74	10.42	10.74	10.03	10.74	448,061	10.446	0.00%
2007-07-31	0	1.370	1.360	1.370	1.350	1.380	1,680,000	2,303,740	1.3713	10.74	10.66	10.74	10.58	10.82	214,334	10.748	1.48%
2007-07-30	0	1.350	1.340	1.350	1.340	1.400	3,553,200	4,851,100	1.3653	10.58	10.50	10.58	10.50	10.97	453,317	10.701	-1.46%
2007-07-27	0	1.370	1.370	1.380	1.360	1.400	3,308,000	4,545,660	1.3741	10.74	10.74	10.82	10.66	10.97	422,035	10.771	-2.84%
2007-07-26	0	1.410	1.410	1.420	1.390	1.450	4,528,600	6,477,000	1.4302	11.05	11.05	11.13	10.90	11.37	577,759	11.211	1.44%
2007-07-25	0	1.390	1.380	1.390	1.360	1.410	2,162,000	3,009,540	1.3920	10.90	10.82	10.90	10.66	11.05	275,828	10.911	-2.11%
2007-07-24	0	1.420	1.410	1.420	1.360	1.430	5,326,000	7,365,380	1.3829	11.13	11.05	11.13	10.66	11.21	679,491	10.840	3.65%
2007-07-23	0	1.370	1.360	1.390	1.360	1.400	1,643,200	2,272,440	1.3829	10.74	10.66	10.90	10.66	10.97	209,639	10.840	-2.14%
2007-07-20	0	1.400	1.390	1.410	1.370	1.420	1,541,600	2,141,132	1.3889	10.97	10.90	11.05	10.74	11.13	196,677	10.887	1.45%
2007-07-19	0	1.380	1.380	1.390	1.370	1.400	2,800,000	3,878,080	1.3850	10.82	10.82	10.90	10.74	10.97	357,224	10.856	-1.43%
2007-07-18	0	1.400	1.400	1.410	1.380	1.430	2,594,000	3,628,560	1.3988	10.97	10.97	11.05	10.82	11.21	330,942	10.964	-1.41%
2007-07-17	0	1.420	1.410	1.420	1.400	1.440	2,050,000	2,912,340	1.4207	11.13	11.05	11.13	10.97	11.29	261,539	11.135	-1.39%
2007-07-16	0	1.440	1.420	1.440	1.410	1.450	1,768,800	2,529,324	1.4300	11.29	11.13	11.29	11.05	11.37	225,663	11.208	0.00%
2007-07-13	0	1.440	1.430	1.460	1.440	1.490	1,016,000	1,476,340	1.4531	11.29	11.21	11.44	11.29	11.68	129,621	11.390	-2.04%
2007-07-12	0	1.470	1.460	1.470	1.450	1.530	3,196,400	4,699,320	1.4702	11.52	11.44	11.52	11.37	11.99	407,797	11.524	0.68%
2007-07-11	0	1.460	1.450	1.470	1.420	1.470	2,198,000	3,186,880	1.4499	11.44	11.37	11.52	11.13	11.52	280,421	11.365	-0.68%
2007-07-10	0	1.470	1.460	1.470	1.450	1.480	4,024,000	5,893,880	1.4647	11.52	11.44	11.52	11.37	11.60	513,382	11.481	-0.68%
2007-07-09	0	1.480	1.480	1.500	1.470	1.530	5,238,600	7,844,604	1.4975	11.60	11.60	11.76	11.52	11.99	668,340	11.737	-0.67%
2007-07-06	0	1.490	1.480	1.490	1.400	1.540	15,469,000	22,895,520	1.4801	11.68	11.60	11.68	10.97	12.07	1,973,535	11.601	7.19%
2007-07-05	0	1.390	1.390	1.400	1.390	1.420	3,943,800	5,520,348	1.3998	10.90	10.90	10.97	10.90	11.13	503,150	10.972	-0.71%
2007-07-04	0	1.400	1.380	1.390	1.360	1.410	2,736,000	3,817,140	1.3952	10.97	10.82	10.90	10.66	11.05	349,059	10.936	1.45%
2007-07-03	0	1.380	1.380	1.390	1.330	1.420	2,722,000	3,757,200	1.3803	10.82	10.82	10.90	10.42	11.13	347,273	10.819	0.00%
2007-06-29	0	1.380	1.370	1.380	1.330	1.390	4,037,200	5,495,000	1.3611	10.82	10.74	10.82	10.42	10.90	515,066	10.669	-1.43%
2007-06-28	0	1.400	1.390	1.420	1.390	1.460	5,932,000	8,472,840	1.4283	10.97	10.90	11.13	10.90	11.44	756,804	11.196	2.19%
2007-06-27	0	1.370	1.370	1.380	1.330	1.440	5,765,600	8,014,040	1.3900	10.74	10.74	10.82	10.42	11.29	735,575	10.895	-5.52%
2007-06-26	0	1.450	1.430	1.460	1.420	1.460	2,104,000	3,027,280	1.4388	11.37	11.21	11.44	11.13	11.44	268,428	11.278	0.69%
2007-06-25	0	1.440	1.440	1.450	1.440	1.510	1,362,000	1,978,640	1.4527	11.29	11.29	11.37	11.29	11.84	173,764	11.387	-2.04%
2007-06-22	0	1.470	1.460	1.470	1.420	1.480	2,807,000	4,076,884	1.4524	11.52	11.44	11.52	11.13	11.60	358,117	11.384	2.80%
2007-06-21	0	1.430	1.430	1.440	1.400	1.440	1,696,800	2,415,980	1.4238	11.21	11.21	11.29	10.97	11.29	216,478	11.160	-0.69%
2007-06-20	0	1.440	1.430	1.440	1.410	1.450	2,437,800	3,491,686	1.4323	11.29	11.21	11.29	11.05	11.37	311,014	11.227	0.70%
2007-06-18	0	1.430	1.430	1.450	1.430	1.500	3,306,000	4,803,320	1.4529	11.21	11.21	11.37	11.21	11.76	421,779	11.388	-3.38%
2007-06-15	0	1.480	1.480	1.500	1.480	1.540	2,242,000	3,382,240	1.5086	11.60	11.60	11.76	11.60	12.07	286,034	11.825	-3.27%
2007-06-14	0	1.530	1.530	1.550	1.500	1.550	3,120,000	4,790,900	1.5355	11.99	11.99	12.15	11.76	12.15	398,050	12.036	0.00%
2007-06-13	0	1.530	1.540	1.550	1.520	1.550	2,264,000	3,482,820	1.5383	11.99	12.07	12.15	11.91	12.15	288,841	12.058	-1.29%
2007-06-12	0	1.550	1.540	1.550	1.530	1.580	1,726,000	2,680,000	1.5527	12.15	12.07	12.15	11.99	12.38	220,203	12.171	-1.90%
2007-06-11	0	1.580	1.570	1.580	1.530	1.580	5,582,600	8,695,840	1.5577	12.38	12.31	12.38	11.99	12.38	712,228	12.209	3.27%
2007-06-08	0	1.530	1.520	1.530	1.480	1.540	1,056,400	1,605,230	1.5195	11.99	11.91	11.99	11.60	12.07	134,775	11.910	-1.92%
2007-06-07	0	1.560	1.560	1.570	1.470	1.570	4,330,000	6,665,960	1.5395	12.23	12.23	12.31	11.52	12.31	552,421	12.067	3.31%
2007-06-06	0	1.510	1.500	1.510	1.490	1.530	2,356,400	3,557,326	1.5096	11.84	11.76	11.84	11.68	11.99	300,629	11.833	-1.31%
2007-06-05	0	1.530	1.520	1.530	1.470	1.550	3,715,400	5,596,740	1.5064	11.99	11.91	11.99	11.52	12.15	474,011	11.807	-1.29%
2007-06-04	0	1.550	1.540	1.550	1.530	1.610	3,551,000	5,526,180	1.5562	12.15	12.07	12.15	11.99	12.62	453,036	12.198	-2.52%
2007-06-01	0	1.590	1.570	1.590	1.570	1.650	7,126,000	11,529,560	1.6180	12.46	12.31	12.46	12.31	12.93	909,135	12.682	-1.85%
2007-05-31	0	1.620	1.610	1.620	1.560	1.640	8,604,000	13,794,220	1.6032	12.70	12.62	12.70	12.23	12.85	1,097,698	12.566	2.53%
2007-05-30	0	1.580	1.570	1.580	1.510	1.640	14,178,000	22,601,740	1.5941	12.38	12.31	12.38	11.84	12.85	1,808,829	12.495	0.00%
2007-05-29	0	1.580	1.580	1.590	1.530	1.610	11,429,400	17,987,926	1.5738	12.38	12.38	12.46	11.99	12.62	1,458,162	12.336	5.33%
2007-05-28	0	1.500	1.500	1.510	1.470	1.520	11,070,800	16,669,168	1.5057	11.76	11.76	11.84	11.52	11.91	1,412,412	11.802	2.04%
2007-05-25	0	1.470	1.460	1.470	1.430	1.470	2,568,000	3,718,920	1.4482	11.52	11.44	11.52	11.21	11.52	327,625	11.351	0.68%
2007-05-23	0	1.460	1.460	1.470	1.430	1.480	2,750,500	4,024,590	1.4632	11.44	11.44	11.52	11.21	11.60	350,909	11.469	2.10%
2007-05-22	0	1.430	1.420	1.440	1.410	1.460	2,410,000	3,431,720	1.4240	11.21	11.13	11.29	11.05	11.44	307,468	11.161	-1.38%
2007-05-21	0	1.450	1.450	1.460	1.410	1.500	4,488,000	6,608,140	1.4724	11.37	11.37	11.44	11.05	11.76	572,579	11.541	1.40%
2007-05-18	0	1.430	1.430	1.440	1.420	1.460	2,278,200	3,276,320	1.4381	11.21	11.21	11.29	11.13	11.44	290,653	11.272	-1.38%
2007-05-17	0	1.450	1.450	1.470	1.440	1.520	8,620,600	12,871,604	1.4931	11.37	11.37	11.52	11.29	11.91	1,099,816	11.703	0.69%
2007-05-16	0	1.440	1.440	1.450	1.410	1.440	2,118,000	3,017,320	1.4246	11.29	11.29	11.37	11.05	11.29	270,214	11.166	0.00%
2007-05-15	0	1.440	1.430	1.440	1.430	1.450	2,832,000	4,073,240	1.4383	11.29	11.21	11.29	11.21	11.37	361,306	11.274	1.41%
2007-05-14	0	1.420	1.420	1.430	1.410	1.450	2,830,000	4,044,520	1.4292	11.13	11.13	11.21	11.05	11.37	361,051	11.202	-0.70%
2007-05-11	0	1.430	1.420	1.430	1.410	1.440	2,174,000	3,101,620	1.4267	11.21	11.13	11.21	11.05	11.29	277,359	11.183	0.70%
2007-05-10	0	1.420	1.420	1.430	1.410	1.460	1,872,400	2,672,670	1.4274	11.13	11.13	11.21	11.05	11.44	238,881	11.188	-0.70%
2007-05-09	0	1.430	1.420	1.430	1.410	1.450	1,605,000	2,296,840	1.4311	11.21	11.13	11.21	11.05	11.37	204,766	11.217	0.70%
2007-05-08	0	1.420	1.420	1.430	1.410	1.470	4,706,200	6,733,402	1.4308	11.13	11.13	11.21	11.05	11.52	600,417	11.215	-2.74%
2007-05-07	0	1.460	1.450	1.460	1.450	1.500	4,881,000	7,194,320	1.4739	11.44	11.37	11.44	11.37	11.76	622,718	11.553	0.69%
2007-05-04	0	1.450	1.450	1.460	1.440	1.500	2,454,000	3,570,700	1.4551	11.37	11.37	11.44	11.29	11.76	313,081	11.405	-3.33%
2007-05-03	0	1.500	1.490	1.500	1.450	1.520	2,762,000	4,120,680	1.4919	11.76	11.68	11.76	11.37	11.91	352,376	11.694	4.17%
2007-05-02	0	1.440	1.440	1.450	1.430	1.470	2,795,800	4,042,780	1.4460	11.29	11.29	11.37	11.21	11.52	356,688	11.334	-2.04%
2007-04-30	0	1.470	1.460	1.470	1.420	1.540	2,872,000	4,225,720	1.4714	11.52	11.44	11.52	11.13	12.07	366,410	11.533	-2.00%
2007-04-27	0	1.500	1.490	1.500	1.480	1.520	12,594,600	18,903,916	1.5010	11.76	11.68	11.76	11.60	11.91	1,606,819	11.765	2.74%
2007-04-26	0	1.460	1.430	1.460	1.420	1.480	2,470,000	3,562,620	1.4424	11.44	11.21	11.44	11.13	11.60	315,123	11.306	0.69%
2007-04-25	0	1.450	1.440	1.450	1.320	1.490	7,188,000	10,099,100	1.4050	11.37	11.29	11.37	10.35	11.68	917,045	11.013	2.84%
2007-04-24	0	1.410	1.410	1.420	1.410	1.460	2,202,000	3,131,220	1.4220	11.05	11.05	11.13	11.05	11.44	280,931	11.146	-3.42%
2007-04-23	0	1.460	1.450	1.460	1.450	1.500	2,122,200	3,109,348	1.4652	11.44	11.37	11.44	11.37	11.76	270,750	11.484	-2.67%
2007-04-20	0	1.500	1.500	1.510	1.480	1.510	1,380,600	2,065,404	1.4960	11.76	11.76	11.84	11.60	11.84	176,137	11.726	1.35%
2007-04-19	0	1.480	1.470	1.490	1.460	1.500	1,440,000	2,130,100	1.4792	11.60	11.52	11.68	11.44	11.76	183,715	11.595	-3.27%
2007-04-18	0	1.530	1.510	1.550	1.510	1.590	1,044,000	1,603,740	1.5361	11.99	11.84	12.15	11.84	12.46	133,193	12.041	-2.55%
2007-04-17	0	1.570	1.540	1.570	1.470	1.570	3,828,000	5,802,640	1.5158	12.31	12.07	12.31	11.52	12.31	488,376	11.881	1.29%
2007-04-16	0	1.550	1.540	1.550	1.540	1.600	1,696,000	2,657,020	1.5666	12.15	12.07	12.15	12.07	12.54	216,376	12.280	-1.27%
2007-04-13	0	1.570	1.570	1.580	1.570	1.640	3,380,000	5,443,080	1.6104	12.31	12.31	12.38	12.31	12.85	431,220	12.623	-1.87%
2007-04-12	0	1.600	1.600	1.610	1.530	1.620	5,328,400	8,482,620	1.5920	12.54	12.54	12.62	11.99	12.70	679,797	12.478	4.58%
2007-04-11	0	1.530	1.530	1.540	1.520	1.540	1,779,000	2,718,150	1.5279	11.99	11.99	12.07	11.91	12.07	226,965	11.976	0.00%
2007-04-10	0	1.530	1.520	1.530	1.510	1.550	2,388,000	3,650,260	1.5286	11.99	11.91	11.99	11.84	12.15	304,661	11.981	0.00%
2007-04-04	0	1.530	1.530	1.550	1.520	1.540	2,302,000	3,523,120	1.5305	11.99	11.99	12.15	11.91	12.07	293,689	11.996	-0.65%
2007-04-03	0	1.540	1.530	1.540	1.530	1.570	1,566,000	2,409,880	1.5389	12.07	11.99	12.07	11.99	12.31	199,790	12.062	-1.28%
2007-04-02	0	1.560	1.550	1.560	1.540	1.600	1,652,000	2,579,420	1.5614	12.23	12.15	12.23	12.07	12.54	210,762	12.239	-1.27%
2007-03-30	0	1.580	1.580	1.590	1.530	1.590	4,078,000	6,351,420	1.5575	12.38	12.38	12.46	11.99	12.46	520,271	12.208	0.00%
2007-03-29	0	1.580	1.570	1.580	1.560	1.610	3,950,000	6,258,120	1.5843	12.38	12.31	12.38	12.23	12.62	503,941	12.418	0.00%
2007-03-28	0	1.580	1.580	1.590	1.570	1.660	5,721,000	9,234,080	1.6141	12.38	12.38	12.46	12.31	13.01	729,885	12.651	-3.07%
2007-03-27	0	1.630	1.630	1.640	1.450	1.640	19,237,000	29,883,240	1.5534	12.78	12.78	12.85	11.37	12.85	2,454,256	12.176	-0.61%
2007-03-26	0	1.640	1.630	1.640	1.600	1.690	4,852,000	7,907,900	1.6298	12.85	12.78	12.85	12.54	13.25	619,018	12.775	-0.61%
2007-03-23	0	1.650	1.650	1.660	1.630	1.660	3,908,000	6,438,200	1.6474	12.93	12.93	13.01	12.78	13.01	498,583	12.913	-0.60%
2007-03-22	0	1.660	1.650	1.670	1.650	1.720	5,678,000	9,544,200	1.6809	13.01	12.93	13.09	12.93	13.48	724,399	13.175	-2.35%
2007-03-21	0	1.700	1.690	1.700	1.630	1.700	6,013,600	10,042,428	1.6700	13.32	13.25	13.32	12.78	13.32	767,215	13.089	1.80%
2007-03-20	0	1.670	1.670	1.680	1.640	1.730	7,837,000	13,098,052	1.6713	13.09	13.09	13.17	12.85	13.56	999,844	13.100	-1.76%
2007-03-19	0	1.700	1.700	1.710	1.690	1.750	5,906,400	10,129,524	1.7150	13.32	13.32	13.40	13.25	13.72	753,538	13.443	-2.30%
2007-03-16	0	1.740	1.730	1.740	1.720	1.780	14,114,000	24,668,280	1.7478	13.64	13.56	13.64	13.48	13.95	1,800,664	13.700	0.58%
2007-03-15	0	1.730	1.730	1.740	1.630	1.760	19,207,800	32,643,392	1.6995	13.56	13.56	13.64	12.78	13.80	2,450,531	13.321	8.81%
2007-03-14	0	1.590	1.580	1.590	1.500	1.600	14,203,000	22,185,330	1.5620	12.46	12.38	12.46	11.76	12.54	1,812,018	12.243	-0.62%
2007-03-13	0	1.600	1.590	1.600	1.570	1.620	17,488,800	27,729,576	1.5856	12.54	12.46	12.54	12.31	12.70	2,231,221	12.428	1.27%
2007-03-12	0	1.580	1.570	1.580	1.520	1.580	15,351,000	23,909,300	1.5575	12.38	12.31	12.38	11.91	12.38	1,958,480	12.208	8.22%
2007-03-09	0	1.460	1.460	1.480	1.450	1.510	3,432,000	5,121,900	1.4924	11.44	11.44	11.60	11.37	11.84	437,854	11.698	0.69%
2007-03-08	0	1.450	1.440	1.450	1.440	1.470	1,493,200	2,174,384	1.4562	11.37	11.29	11.37	11.29	11.52	190,502	11.414	0.00%
2007-03-07	0	1.450	1.440	1.450	1.450	1.500	6,260,000	9,253,280	1.4782	11.37	11.29	11.37	11.37	11.76	798,651	11.586	1.40%
2007-03-06	0	1.430	1.440	1.450	1.400	1.470	4,793,000	6,901,440	1.4399	11.21	11.29	11.37	10.97	11.52	611,491	11.286	0.70%
2007-03-05	0	1.420	1.420	1.430	1.330	1.500	12,232,000	17,208,600	1.4069	11.13	11.13	11.21	10.42	11.76	1,560,558	11.027	2.90%
2007-03-02	0	1.380	1.360	1.390	1.340	1.490	15,366,600	21,509,690	1.3998	10.82	10.66	10.90	10.50	11.68	1,960,470	10.972	-7.38%
2007-03-01	0	1.490	1.480	1.490	1.480	1.520	1,403,000	2,103,360	1.4992	11.68	11.60	11.68	11.60	11.91	178,995	11.751	-0.67%
2007-02-28	0	1.500	1.480	1.500	1.430	1.520	7,647,000	11,258,660	1.4723	11.76	11.60	11.76	11.21	11.91	975,604	11.540	-4.46%
2007-02-27	0	1.570	1.560	1.570	1.510	1.600	5,088,000	7,874,240	1.5476	12.31	12.23	12.31	11.84	12.54	649,127	12.131	0.00%
2007-02-26	0	1.570	1.560	1.570	1.500	1.590	5,867,400	9,193,418	1.5669	12.31	12.23	12.31	11.76	12.46	748,563	12.281	4.67%
2007-02-23	0	1.500	1.500	1.510	1.460	1.520	2,594,000	3,862,020	1.4888	11.76	11.76	11.84	11.44	11.91	330,942	11.670	-0.66%
2007-02-22	0	1.510	1.500	1.520	1.510	1.540	2,028,000	3,093,130	1.5252	11.84	11.76	11.91	11.84	12.07	258,732	11.955	-0.66%
2007-02-21	0	1.520	1.520	1.530	1.510	1.550	4,480,000	6,844,700	1.5278	11.91	11.91	11.99	11.84	12.15	571,558	11.976	1.33%
2007-02-16	0	1.500	1.510	1.520	1.470	1.590	12,589,200	19,151,912	1.5213	11.76	11.84	11.91	11.52	12.46	1,606,130	11.924	3.45%
2007-02-15	0	1.450	1.450	1.470	1.400	1.470	4,020,800	5,792,560	1.4406	11.37	11.37	11.52	10.97	11.52	512,974	11.292	0.69%
2007-02-14	0	1.440	1.440	1.450	1.420	1.470	2,479,200	3,554,260	1.4336	11.29	11.29	11.37	11.13	11.52	316,296	11.237	0.70%
2007-02-13	0	1.430	1.420	1.430	1.410	1.490	5,952,000	8,551,580	1.4368	11.21	11.13	11.21	11.05	11.68	759,356	11.262	-3.38%
2007-02-12	0	1.480	1.470	1.480	1.450	1.490	3,656,010	5,362,435	1.4667	11.60	11.52	11.60	11.37	11.68	466,434	11.497	0.68%
2007-02-09	0	1.470	1.460	1.470	1.430	1.490	7,139,200	10,476,376	1.4674	11.52	11.44	11.52	11.21	11.68	910,819	11.502	2.08%
2007-02-08	0	1.440	1.450	1.460	1.360	1.520	12,004,000	17,301,180	1.4413	11.29	11.37	11.44	10.66	11.91	1,531,470	11.297	2.13%
2007-02-07	0	1.410	1.400	1.410	1.400	1.460	4,724,000	6,704,160	1.4192	11.05	10.97	11.05	10.97	11.44	602,688	11.124	-2.08%
2007-02-06	0	1.440	1.430	1.440	1.400	1.470	13,275,000	19,122,550	1.4405	11.29	11.21	11.29	10.97	11.52	1,693,624	11.291	5.11%
2007-02-05	0	1.370	1.360	1.390	1.230	1.390	16,162,400	21,472,250	1.3285	10.74	10.66	10.90	9.641	10.90	2,061,998	10.413	10.48%
2007-02-02	0	1.240	1.240	1.250	1.210	1.260	4,279,000	5,288,040	1.2358	9.719	9.719	9.798	9.484	9.876	545,915	9.6866	-0.80%
2007-02-01	0	1.250	1.250	1.260	1.240	1.270	7,367,000	9,275,200	1.2590	9.798	9.798	9.876	9.719	9.955	939,882	9.8685	0.00%
2007-01-31	0	1.250	1.250	1.260	1.230	1.290	7,412,000	9,288,760	1.2532	9.798	9.798	9.876	9.641	10.11	945,623	9.8229	-2.34%
2007-01-30	0	1.280	1.270	1.290	1.220	1.290	9,124,000	11,457,040	1.2557	10.03	9.955	10.11	9.563	10.11	1,164,040	9.8425	4.07%
2007-01-29	0	1.230	1.230	1.240	1.200	1.300	6,280,400	7,700,728	1.2262	9.641	9.641	9.719	9.406	10.19	801,253	9.6109	3.36%
2007-01-26	0	1.190	1.170	1.190	1.090	1.200	8,734,000	9,907,440	1.1344	9.327	9.171	9.327	8.544	9.406	1,114,283	8.8913	5.31%
2007-01-25	0	1.130	1.120	1.130	1.120	1.150	4,768,600	5,394,408	1.1312	8.857	8.779	8.857	8.779	9.014	608,378	8.8669	-1.74%
2007-01-24	0	1.150	1.140	1.150	1.120	1.180	10,714,200	12,297,184	1.1477	9.014	8.936	9.014	8.779	9.249	1,366,917	8.9963	-0.86%
2007-01-23	0	1.160	1.130	1.140	1.030	1.160	21,785,200	24,289,848	1.1150	9.092	8.857	8.936	8.073	9.092	2,779,355	8.7394	12.62%
2007-01-22	0	1.030	1.030	1.040	1.020	1.050	5,016,000	5,174,000	1.0315	8.073	8.073	8.152	7.995	8.230	639,941	8.0851	-0.96%
2007-01-19	0	1.040	1.040	1.050	1.030	1.070	3,094,600	3,221,244	1.0409	8.152	8.152	8.230	8.073	8.387	394,809	8.1590	-1.89%
2007-01-18	0	1.060	1.050	1.060	1.050	1.100	7,672,000	8,236,900	1.0736	8.309	8.230	8.309	8.230	8.622	978,794	8.4154	0.95%
2007-01-17	0	1.050	1.040	1.060	1.030	1.080	23,229,200	24,521,178	1.0556	8.230	8.152	8.309	8.073	8.465	2,963,581	8.2742	0.96%
2007-01-16	0	1.040	1.020	1.040	0.950	1.040	12,565,800	12,742,814	1.0141	8.152	7.995	8.152	7.446	8.152	1,603,144	7.9486	8.33%
2007-01-15	0	0.960	0.950	0.960	0.920	0.970	11,988,000	11,181,460	0.9327	7.525	7.446	7.525	7.211	7.603	1,529,429	7.3109	0.00%
2007-01-12	0	0.960	0.940	0.960	0.940	0.960	1,126,000	1,066,860	0.9475	7.525	7.368	7.525	7.368	7.525	143,655	7.4265	1.05%
2007-01-11	0	0.950	0.950	0.960	0.940	0.990	2,118,000	2,019,340	0.9534	7.446	7.446	7.525	7.368	7.760	270,214	7.4731	-1.04%
2007-01-10	0	0.960	0.960	0.970	0.950	0.980	704,800	676,048	0.9592	7.525	7.525	7.603	7.446	7.681	89,918	7.5185	0.00%
2007-01-09	0	0.960	0.960	0.970	0.960	0.980	1,858,600	1,784,512	0.9601	7.525	7.525	7.603	7.525	7.681	237,120	7.5258	0.00%
2007-01-08	0	0.960	0.960	0.980	0.950	0.990	2,504,000	2,417,760	0.9656	7.525	7.525	7.681	7.446	7.760	319,460	7.5683	-3.03%
2007-01-05	0	0.990	1.010	1.020	0.940	1.010	2,720,400	2,617,760	0.9623	7.760	7.917	7.995	7.368	7.917	347,069	7.5425	4.21%
2007-01-04	0	0.950	0.950	0.960	0.950	0.970	6,462,000	6,193,100	0.9584	7.446	7.446	7.525	7.446	7.603	824,422	7.5121	-1.04%
2007-01-03	0	0.960	0.950	0.960	0.950	1.000	3,992,000	3,851,180	0.9647	7.525	7.446	7.525	7.446	7.838	509,299	7.5617	-3.03%
2007-01-02	0	0.990	0.980	1.000	0.980	1.000	1,803,000	1,782,290	0.9885	7.760	7.681	7.838	7.681	7.838	230,027	7.7482	-1.00%
2006-12-29	0	1.000	0.990	1.000	0.970	1.000	2,891,200	2,855,960	0.9878	7.838	7.760	7.838	7.603	7.838	368,859	7.7427	0.00%
2006-12-28	0	1.000	1.000	1.010	0.990	1.010	2,518,000	2,510,590	0.9971	7.838	7.838	7.917	7.760	7.917	321,246	7.8152	1.01%
2006-12-27	0	0.990	0.990	1.000	0.990	1.040	3,638,000	3,669,100	1.0085	7.760	7.760	7.838	7.760	8.152	464,136	7.9052	-3.88%
2006-12-22	0	1.030	1.020	1.040	1.010	1.040	2,751,000	2,825,130	1.0269	8.073	7.995	8.152	7.917	8.152	350,972	8.0494	0.98%
2006-12-21	0	1.020	1.030	1.040	1.000	1.060	3,974,200	4,039,860	1.0165	7.995	8.073	8.152	7.838	8.309	507,028	7.9677	-1.92%
2006-12-20	0	1.040	1.040	1.050	1.040	1.060	3,710,000	3,893,040	1.0493	8.152	8.152	8.230	8.152	8.309	473,322	8.2249	0.97%
2006-12-19	0	1.030	1.020	1.040	1.010	1.060	4,842,000	4,996,100	1.0318	8.073	7.995	8.152	7.917	8.309	617,742	8.0877	-2.83%
2006-12-18	0	1.060	1.050	1.060	1.040	1.090	21,624,000	23,177,540	1.0718	8.309	8.230	8.309	8.152	8.544	2,758,789	8.4013	0.95%
2006-12-15	0	1.050	1.040	1.060	1.020	1.070	4,228,000	4,411,400	1.0434	8.230	8.152	8.309	7.995	8.387	539,408	8.1782	0.00%
2006-12-14	0	1.050	1.040	1.050	0.990	1.050	9,168,000	9,540,580	1.0406	8.230	8.152	8.230	7.760	8.230	1,169,653	8.1568	6.06%
2006-12-13	0	0.990	0.990	1.000	0.980	1.030	8,107,000	8,076,460	0.9962	7.760	7.760	7.838	7.681	8.073	1,034,291	7.8087	-2.94%
2006-12-12	0	1.020	1.010	1.020	0.930	1.040	25,456,200	25,322,436	0.9947	7.995	7.917	7.995	7.290	8.152	3,247,701	7.7970	9.68%
2006-12-11	0	0.930	0.920	0.930	0.930	0.950	1,172,800	1,095,564	0.9341	7.290	7.211	7.290	7.290	7.446	149,626	7.3220	-2.11%
2006-12-08	0	0.950	0.920	0.950	0.920	0.950	5,676,000	5,304,200	0.9345	7.446	7.211	7.446	7.211	7.446	724,144	7.3248	0.00%
2006-12-07	0	0.950	0.940	0.960	0.940	0.980	5,320,800	5,061,634	0.9513	7.446	7.368	7.525	7.368	7.681	678,827	7.4564	0.00%
2006-12-06	0	0.950	0.950	0.960	0.920	0.980	11,182,000	10,472,680	0.9366	7.446	7.446	7.525	7.211	7.681	1,426,599	7.3410	-2.06%
2006-12-05	0	0.970	0.960	0.980	0.960	1.010	10,739,800	10,532,434	0.9807	7.603	7.525	7.681	7.525	7.917	1,370,183	7.6869	-1.02%
2006-12-04	0	0.980	0.970	0.980	0.870	0.980	24,868,000	23,512,440	0.9455	7.681	7.603	7.681	6.819	7.681	3,172,659	7.4110	12.64%
2006-12-01	0	0.870	0.860	0.880	0.860	0.900	4,898,600	4,299,190	0.8776	6.819	6.741	6.898	6.741	7.054	624,963	6.8791	-1.14%
2006-11-30	0	0.880	0.870	0.880	0.820	0.900	10,877,200	9,446,544	0.8685	6.898	6.819	6.898	6.427	7.054	1,387,713	6.8073	6.02%
2006-11-29	0	0.830	0.820	0.830	0.810	0.830	1,870,800	1,543,576	0.8251	6.506	6.427	6.506	6.349	6.506	238,677	6.4672	3.75%
2006-11-28	0	0.800	0.800	0.810	0.800	0.840	2,697,600	2,196,498	0.8142	6.271	6.271	6.349	6.271	6.584	344,160	6.3822	-4.76%
2006-11-27	0	0.840	0.830	0.840	0.810	0.850	2,962,000	2,460,940	0.8308	6.584	6.506	6.584	6.349	6.662	377,892	6.5123	2.44%
2006-11-24	0	0.820	0.810	0.820	0.800	0.820	1,681,600	1,362,612	0.8103	6.427	6.349	6.427	6.271	6.427	214,538	6.3514	0.00%
2006-11-23	0	0.820	0.820	0.830	0.820	0.830	2,572,000	2,109,640	0.8202	6.427	6.427	6.506	6.427	6.506	328,136	6.4292	0.00%
2006-11-22	0	0.820	0.810	0.820	0.810	0.820	4,894,000	3,987,220	0.8147	6.427	6.349	6.427	6.349	6.427	624,376	6.3859	-1.20%
2006-11-21	0	0.830	0.820	0.830	0.830	0.840	2,784,000	2,319,640	0.8332	6.506	6.427	6.506	6.506	6.584	355,183	6.5308	-1.19%
2006-11-20	0	0.840	0.840	0.850	0.830	0.850	4,802,000	4,019,320	0.8370	6.584	6.584	6.662	6.506	6.662	612,639	6.5607	-1.18%
2006-11-17	0	0.850	0.850	0.860	0.840	0.860	5,407,800	4,603,038	0.8512	6.662	6.662	6.741	6.584	6.741	689,927	6.6718	-1.16%
2006-11-16	0	0.860	0.850	0.860	0.850	0.870	5,798,800	4,985,042	0.8597	6.741	6.662	6.741	6.662	6.819	739,811	6.7383	1.18%
2006-11-15	0	0.850	0.840	0.860	0.850	0.920	21,157,200	18,470,584	0.8730	6.662	6.584	6.741	6.662	7.211	2,699,235	6.8429	-3.41%
2006-11-14	0	0.880	0.870	0.880	0.780	0.880	17,466,000	14,474,380	0.8287	6.898	6.819	6.898	6.114	6.898	2,228,312	6.4957	14.29%
2006-11-13	0	0.770	0.770	0.780	0.760	0.780	2,188,000	1,691,360	0.7730	6.035	6.035	6.114	5.957	6.114	279,145	6.0591	0.00%
2006-11-10	0	0.770	0.770	0.780	0.760	0.790	1,704,000	1,314,780	0.7716	6.035	6.035	6.114	5.957	6.192	217,396	6.0478	-1.28%
2006-11-09	0	0.780	0.780	0.790	0.750	0.790	4,286,200	3,323,506	0.7754	6.114	6.114	6.192	5.879	6.192	546,833	6.0777	4.00%
2006-11-08	0	0.750	0.750	0.760	0.740	0.780	5,905,000	4,429,310	0.7501	5.879	5.879	5.957	5.800	6.114	753,360	5.8794	-2.60%
2006-11-07	0	0.770	0.750	0.760	0.750	0.820	7,828,000	6,054,140	0.7734	6.035	5.879	5.957	5.879	6.427	998,696	6.0620	-3.75%
2006-11-06	0	0.800	0.790	0.800	0.760	0.820	12,908,000	10,235,020	0.7929	6.271	6.192	6.271	5.957	6.427	1,646,802	6.2151	8.11%
2006-11-03	0	0.740	0.740	0.750	0.720	0.740	2,904,000	2,114,480	0.7281	5.800	5.800	5.879	5.644	5.800	370,492	5.7072	4.23%
2006-11-02	0	0.710	0.710	0.720	0.700	0.730	9,724,000	6,904,760	0.7101	5.565	5.565	5.644	5.487	5.722	1,240,588	5.5657	-2.74%
2006-11-01	0	0.730	0.720	0.730	0.710	0.770	3,780,600	2,741,608	0.7252	5.722	5.644	5.722	5.565	6.035	482,329	5.6841	-1.35%
2006-10-31	0	0.740	0.740	0.750	0.720	0.770	13,854,000	10,386,280	0.7497	5.800	5.800	5.879	5.644	6.035	1,767,493	5.8763	-3.90%
2006-10-27	0	0.770	0.760	0.770	0.760	0.780	8,118,600	6,274,632	0.7729	6.035	5.957	6.035	5.957	6.114	1,035,771	6.0579	-2.53%
2006-10-26	0	0.790	0.780	0.800	0.760	0.840	12,338,000	9,798,560	0.7942	6.192	6.114	6.271	5.957	6.584	1,574,082	6.2249	-2.47%
2006-10-25	0	0.810	0.810	0.820	0.810	0.880	10,763,000	8,971,580	0.8336	6.349	6.349	6.427	6.349	6.898	1,373,143	6.5336	-3.57%
2006-10-24	0	0.840	0.840	0.860	0.830	0.880	15,366,000	13,140,820	0.8552	6.584	6.584	6.741	6.506	6.898	1,960,394	6.7032	-2.33%
2006-10-23	0	0.860	0.850	0.860	0.800	0.880	16,631,000	14,070,890	0.8461	6.741	6.662	6.741	6.271	6.898	2,121,782	6.6316	6.17%
2006-10-20	0	0.810	0.810	0.820	0.810	0.860	6,563,200	5,411,438	0.8245	6.349	6.349	6.427	6.349	6.741	837,333	6.4627	-3.57%
2006-10-19	0	0.840	0.840	0.850	0.820	0.880	10,427,000	8,857,900	0.8495	6.584	6.584	6.662	6.427	6.898	1,330,276	6.6587	2.44%
2006-10-18	0	0.820	0.810	0.820	0.790	0.850	14,136,600	11,585,558	0.8195	6.427	6.349	6.427	6.192	6.662	1,803,547	6.4238	-3.53%
2006-10-17	0	0.850	0.850	0.860	0.830	0.900	20,868,600	18,140,932	0.8693	6.662	6.662	6.741	6.506	7.054	2,662,415	6.8137	-4.49%
2006-10-16	0	0.890	0.880	0.890	0.800	0.910	30,295,800	25,860,744	0.8536	6.976	6.898	6.976	6.271	7.133	3,865,137	6.6908	8.54%
2006-10-13	0	0.820	0.810	0.820	0.630	0.820	50,355,600	36,706,742	0.7290	6.427	6.349	6.427	4.938	6.427	6,424,366	5.7137	30.16%
2006-10-12	0	0.630	0.620	0.630	0.620	0.660	21,280,000	13,587,840	0.6385	4.938	4.860	4.938	4.860	5.173	2,714,902	5.0049	0.00%
2006-10-11	0	0.630	0.630	0.640	0.610	0.640	4,473,600	2,808,364	0.6278	4.938	4.938	5.016	4.781	5.016	570,742	4.9206	0.00%
2006-10-10	0	0.630	0.630	0.640	0.630	0.660	9,489,000	6,121,090	0.6451	4.938	4.938	5.016	4.938	5.173	1,210,606	5.0562	-1.56%
2006-10-09	0	0.640	0.640	0.650	0.590	0.650	18,978,600	11,896,020	0.6268	5.016	5.016	5.095	4.625	5.095	2,421,289	4.9131	10.34%
2006-10-06	0	0.580	0.570	0.580	0.560	0.590	4,578,000	2,676,820	0.5847	4.546	4.468	4.546	4.389	4.625	584,061	4.5831	1.75%
2006-10-05	0	0.570	0.570	0.580	0.560	0.590	4,949,200	2,843,298	0.5745	4.468	4.468	4.546	4.389	4.625	631,419	4.5030	1.79%
2006-10-04	0	0.560	0.560	0.570	0.540	0.570	6,288,000	3,495,240	0.5559	4.389	4.389	4.468	4.233	4.468	802,223	4.3569	0.00%
2006-10-03	0	0.560	0.550	0.560	0.550	0.580	5,030,000	2,837,640	0.5641	4.389	4.311	4.389	4.311	4.546	641,727	4.4219	-1.75%
2006-09-29	0	0.570	0.560	0.570	0.540	0.570	9,622,400	5,365,432	0.5576	4.468	4.389	4.468	4.233	4.468	1,227,625	4.3706	3.64%
2006-09-28	0	0.550	0.540	0.560	0.500	0.550	9,692,000	5,038,020	0.5198	4.311	4.233	4.389	3.919	4.311	1,236,505	4.0744	10.00%
2006-09-27	0	0.500	0.495	0.500	0.465	0.520	28,452,000	14,277,350	0.5018	3.919	3.880	3.919	3.645	4.076	3,629,905	3.9333	6.38%
2006-09-26	0	0.470	0.465	0.475	0.440	0.470	356,000	166,260	0.4670	3.684	3.645	3.723	3.449	3.684	45,418	3.6606	0.00%
2006-09-25	0	0.470	0.470	0.475	0.450	0.470	1,209,000	558,370	0.4618	3.684	3.684	3.723	3.527	3.684	154,244	3.6200	4.44%
2006-09-22	0	0.450	0.450	0.455	0.450	0.460	421,400	190,952	0.4531	3.527	3.527	3.566	3.527	3.606	53,762	3.5518	0.00%
2006-09-21	0	0.450	0.445	0.450	0.440	0.460	1,098,000	493,400	0.4494	3.527	3.488	3.527	3.449	3.606	140,083	3.5222	1.12%
2006-09-20	0	0.445	0.445	0.460	0.440	0.445	450,000	200,200	0.4449	3.488	3.488	3.606	3.449	3.488	57,411	3.4871	0.00%
2006-09-19	0	0.445	0.440	0.450	0.445	0.450	134,000	59,800	0.4463	3.488	3.449	3.527	3.488	3.527	17,096	3.4980	0.00%
2006-09-18	0	0.445	0.445	0.450	0.445	0.445	326,000	145,070	0.4450	3.488	3.488	3.527	3.488	3.488	41,591	3.4880	0.00%
2006-09-15	0	0.445	0.445	0.460	0.440	0.450	219,600	97,592	0.4444	3.488	3.488	3.606	3.449	3.527	28,017	3.4834	1.14%
2006-09-14	0	0.440	0.440	0.450	0.435	0.445	254,000	111,610	0.4394	3.449	3.449	3.527	3.410	3.488	32,405	3.4442	-2.22%
2006-09-13	0	0.450	0.445	0.450	0.450	0.450	50,000	22,500	0.4500	3.527	3.488	3.527	3.527	3.527	6,379	3.5272	0.00%
2006-09-12	0	0.450	0.440	0.455	0.435	0.450	510,400	224,386	0.4396	3.527	3.449	3.566	3.410	3.527	65,117	3.4459	-1.10%
2006-09-11	0	0.455	0.450	0.455	0.445	0.460	230,000	103,950	0.4520	3.566	3.527	3.566	3.488	3.606	29,343	3.5425	0.00%
2006-09-08	0	0.455	0.450	0.455	-	-	0	0	-	3.566	3.527	3.566	-	-	0	-	0.00%
2006-09-07	0	0.455	0.450	0.460	0.440	0.455	278,000	125,410	0.4511	3.566	3.527	3.606	3.449	3.566	35,467	3.5359	1.11%
2006-09-06	0	0.450	0.450	0.455	0.445	0.465	678,000	307,540	0.4536	3.527	3.527	3.566	3.488	3.645	86,499	3.5554	-1.10%
2006-09-05	0	0.455	0.460	0.465	0.450	0.460	1,966,000	892,950	0.4542	3.566	3.606	3.645	3.527	3.606	250,822	3.5601	3.41%
2006-09-04	0	0.440	0.440	0.455	0.440	0.455	424,000	189,680	0.4474	3.449	3.449	3.566	3.449	3.566	54,094	3.5065	-1.12%
2006-09-01	0	0.445	0.445	0.450	0.440	0.440	146,000	64,240	0.4400	3.488	3.488	3.527	3.449	3.449	18,627	3.4488	0.00%
2006-08-31	0	0.445	0.445	0.470	0.440	0.440	21,000	9,230	0.4395	3.488	3.488	3.684	3.449	3.449	2,679	3.4451	0.00%
2006-08-30	0	0.445	0.445	0.475	0.440	0.475	794,000	363,780	0.4582	3.488	3.488	3.723	3.449	3.723	101,298	3.5912	-6.32%
2006-08-29	0	0.475	0.455	0.475	0.450	0.475	278,000	129,820	0.4670	3.723	3.566	3.723	3.527	3.723	35,467	3.6603	1.06%
2006-08-28	0	0.470	0.440	0.470	0.450	0.470	584,000	272,450	0.4665	3.684	3.449	3.684	3.527	3.684	74,507	3.6567	9.30%
2006-08-25	0	0.430	0.430	0.460	0.430	0.440	874,000	377,480	0.4319	3.370	3.370	3.606	3.370	3.449	111,505	3.3853	-1.15%
2006-08-24	0	0.435	0.435	0.450	0.435	0.455	554,000	245,400	0.4430	3.410	3.410	3.527	3.410	3.566	70,679	3.4720	0.00%
2006-08-23	0	0.435	0.435	0.450	0.435	0.435	130,000	56,550	0.4350	3.410	3.410	3.527	3.410	3.410	16,585	3.4096	-2.25%
2006-08-22	0	0.445	0.435	0.445	0.445	0.445	66,000	29,530	0.4474	3.488	3.410	3.488	3.488	3.488	8,420	3.5070	-2.20%
2006-08-21	0	0.455	0.445	0.455	0.445	0.465	1,008,000	460,400	0.4567	3.566	3.488	3.566	3.488	3.645	128,601	3.5801	2.25%
2006-08-18	0	0.445	0.445	0.450	0.430	0.445	136,000	59,370	0.4365	3.488	3.488	3.527	3.370	3.488	17,351	3.4217	0.00%
2006-08-17	0	0.445	0.445	0.450	0.440	0.455	278,000	125,000	0.4496	3.488	3.488	3.527	3.449	3.566	35,467	3.5244	2.30%
2006-08-16	0	0.435	0.435	0.450	0.435	0.445	696,000	308,160	0.4428	3.410	3.410	3.527	3.410	3.488	88,796	3.4704	-2.25%
2006-08-15	0	0.445	0.440	0.445	0.440	0.445	174,000	76,860	0.4417	3.488	3.449	3.488	3.449	3.488	22,199	3.4623	2.30%
2006-08-14	0	0.435	0.435	0.450	0.435	0.455	324,000	144,950	0.4474	3.410	3.410	3.527	3.410	3.566	41,336	3.5066	-6.45%
2006-08-11	0	0.465	0.440	0.465	0.440	0.465	309,000	138,330	0.4477	3.645	3.449	3.645	3.449	3.645	39,422	3.5089	-1.06%
2006-08-10	0	0.470	0.460	0.470	0.460	0.470	70,600	32,676	0.4628	3.684	3.606	3.684	3.606	3.684	9,007	3.6278	0.00%
2006-08-09	0	0.470	0.450	0.470	0.475	0.475	2,000	950	0.4750	3.684	3.527	3.684	3.723	3.723	255	3.7232	-1.05%
2006-08-08	0	0.475	0.440	0.480	0.440	0.475	396,000	175,270	0.4426	3.723	3.449	3.762	3.449	3.723	50,522	3.4692	4.40%
2006-08-07	0	0.455	0.450	0.455	0.455	0.460	170,000	77,950	0.4585	3.566	3.527	3.566	3.566	3.606	21,689	3.5941	0.00%
2006-08-04	0	0.455	0.455	0.480	0.455	0.475	32,000	15,160	0.4738	3.566	3.566	3.762	3.566	3.723	4,083	3.7134	-3.19%
2006-08-03	0	0.470	0.450	0.470	0.445	0.470	42,000	18,790	0.4474	3.684	3.527	3.684	3.488	3.684	5,358	3.5067	3.30%
2006-08-02	0	0.455	0.455	0.470	0.455	0.470	219,000	102,745	0.4692	3.566	3.566	3.684	3.566	3.684	27,940	3.6773	-3.19%
2006-08-01	0	0.470	0.465	0.475	0.470	0.480	158,000	74,900	0.4741	3.684	3.645	3.723	3.684	3.762	20,158	3.7157	0.00%
2006-07-31	0	0.470	0.470	0.480	0.470	0.480	186,000	88,530	0.4760	3.684	3.684	3.762	3.684	3.762	23,730	3.7307	-1.05%
2006-07-28	0	0.475	0.475	0.480	0.475	0.480	290,000	138,000	0.4759	3.723	3.723	3.762	3.723	3.762	36,998	3.7299	-1.04%
2006-07-27	0	0.480	0.480	0.485	0.480	0.495	160,000	76,910	0.4807	3.762	3.762	3.802	3.762	3.880	20,413	3.7677	-2.04%
2006-07-26	0	0.490	0.480	0.495	0.455	0.495	244,800	119,850	0.4896	3.841	3.762	3.880	3.566	3.880	31,232	3.8375	-2.00%
2006-07-25	0	0.500	0.480	0.500	0.480	0.520	1,736,000	862,010	0.4965	3.919	3.762	3.919	3.762	4.076	221,479	3.8921	2.04%
2006-07-24	0	0.490	0.485	0.490	0.460	0.500	2,834,000	1,380,000	0.4869	3.841	3.802	3.841	3.606	3.919	361,562	3.8168	6.52%
2006-07-21	0	0.460	0.460	0.465	0.455	0.460	220,000	100,700	0.4577	3.606	3.606	3.645	3.566	3.606	28,068	3.5878	0.00%
2006-07-20	0	0.460	0.460	0.470	0.450	0.470	726,000	331,680	0.4569	3.606	3.606	3.684	3.527	3.684	92,623	3.5810	0.00%
2006-07-19	0	0.460	0.460	0.475	0.450	0.470	1,191,000	546,700	0.4590	3.606	3.606	3.723	3.527	3.684	151,948	3.5979	0.00%
2006-07-18	0	0.460	0.450	0.460	0.445	0.460	68,000	30,860	0.4538	3.606	3.527	3.606	3.488	3.606	8,675	3.5572	0.00%
2006-07-17	0	0.460	0.445	0.460	-	-	0	0	-	3.606	3.488	3.606	-	-	0	-	0.00%
2006-07-14	0	0.460	0.430	0.460	0.445	0.460	260,600	118,729	0.4556	3.606	3.370	3.606	3.488	3.606	33,247	3.5711	3.37%
2006-07-13	0	0.445	0.445	0.450	0.445	0.460	598,800	267,492	0.4467	3.488	3.488	3.527	3.488	3.606	76,395	3.5014	-2.20%
2006-07-12	0	0.455	0.455	0.460	0.455	0.455	506,000	230,230	0.4550	3.566	3.566	3.606	3.566	3.566	64,555	3.5664	0.00%
2006-07-11	0	0.455	0.455	0.465	0.430	0.455	1,774,000	798,760	0.4503	3.566	3.566	3.645	3.370	3.566	226,327	3.5292	5.81%
2006-07-10	0	0.430	0.430	0.470	0.430	0.490	1,450,000	664,840	0.4585	3.370	3.370	3.684	3.370	3.841	184,991	3.5939	-7.53%
2006-07-07	0	0.465	0.465	0.480	0.465	0.480	396,000	184,630	0.4662	3.645	3.645	3.762	3.645	3.762	50,522	3.6545	-3.12%
2006-07-06	0	0.480	0.470	0.480	0.465	0.480	220,000	102,390	0.4654	3.762	3.684	3.762	3.645	3.762	28,068	3.6480	0.00%
2006-07-05	0	0.480	0.455	0.485	0.455	0.485	1,972,000	946,560	0.4800	3.762	3.566	3.802	3.566	3.802	251,588	3.7623	0.00%
2006-07-04	0	0.480	0.475	0.480	0.475	0.485	529,500	254,210	0.4801	3.762	3.723	3.762	3.723	3.802	67,554	3.7631	0.00%
2006-07-03	0	0.480	0.475	0.480	0.475	0.485	2,636,000	1,265,860	0.4802	3.762	3.723	3.762	3.723	3.802	336,301	3.7641	2.13%
2006-06-30	0	0.470	0.465	0.480	0.465	0.470	1,790,000	840,880	0.4698	3.684	3.645	3.762	3.645	3.684	228,368	3.6821	0.00%
2006-06-29	0	0.470	0.465	0.480	0.470	0.475	336,000	158,690	0.4723	3.684	3.645	3.762	3.684	3.723	42,867	3.7019	-2.08%
2006-06-28	0	0.480	0.470	0.480	0.465	0.495	424,000	199,800	0.4712	3.762	3.684	3.762	3.645	3.880	54,094	3.6936	0.00%
2006-06-27	0	0.480	0.460	0.480	0.460	0.480	622,000	289,520	0.4655	3.762	3.606	3.762	3.606	3.762	79,355	3.6484	2.13%
2006-06-26	0	0.470	0.465	0.485	0.460	0.470	26,000	12,020	0.4623	3.684	3.645	3.802	3.606	3.684	3,317	3.6237	0.00%
2006-06-23	0	0.470	0.460	0.470	0.465	0.470	522,000	243,310	0.4661	3.684	3.606	3.684	3.645	3.684	66,597	3.6535	-1.05%
2006-06-22	0	0.475	0.460	0.475	-	-	0	0	-	3.723	3.606	3.723	-	-	0	-	0.00%
2006-06-21	0	0.475	0.450	0.475	0.470	0.495	650,000	318,500	0.4900	3.723	3.527	3.723	3.684	3.880	82,927	3.8407	3.26%
2006-06-20	0	0.460	0.445	0.465	0.445	0.460	1,642,000	743,560	0.4528	3.606	3.488	3.645	3.488	3.606	209,486	3.5494	3.37%
2006-06-19	0	0.445	0.445	0.485	0.440	0.465	2,128,000	953,380	0.4480	3.488	3.488	3.802	3.449	3.645	271,490	3.5117	0.00%
2006-06-16	0	0.445	0.445	0.460	0.440	0.470	499,000	231,140	0.4632	3.488	3.488	3.606	3.449	3.684	63,662	3.6307	-2.20%
2006-06-15	0	0.455	0.455	0.475	0.455	0.520	286,000	137,050	0.4792	3.566	3.566	3.723	3.566	4.076	36,488	3.7560	-4.21%
2006-06-14	0	0.475	0.450	0.475	0.485	0.485	26,000	11,810	0.4542	3.723	3.527	3.723	3.802	3.802	3,317	3.5604	-3.06%
2006-06-13	0	0.490	0.455	0.490	0.460	0.500	44,000	21,510	0.4889	3.841	3.566	3.841	3.606	3.919	5,614	3.8318	0.00%
2006-06-12	0	0.490	0.460	0.490	0.450	0.520	130,000	65,210	0.5016	3.841	3.606	3.841	3.527	4.076	16,585	3.9318	6.52%
2006-06-09	0	0.460	0.460	0.470	0.460	0.470	640,000	299,320	0.4677	3.606	3.606	3.684	3.606	3.684	81,651	3.6658	-5.15%
2006-06-08	0	0.485	0.460	0.485	0.485	0.485	28,000	13,670	0.4882	3.802	3.606	3.802	3.802	3.802	3,572	3.8267	-4.90%
2006-06-07	0	0.510	0.510	0.520	0.510	0.510	86,000	43,860	0.5100	3.997	3.997	4.076	3.997	3.997	10,972	3.9975	5.15%
2006-06-06	0	0.485	0.475	0.520	0.480	0.485	198,000	95,450	0.4821	3.802	3.723	4.076	3.762	3.802	25,261	3.7786	0.00%
2006-06-05	0	0.485	0.485	0.490	0.480	0.510	214,000	103,880	0.4854	3.802	3.802	3.841	3.762	3.997	27,302	3.8048	3.19%
2006-06-02	0	0.470	0.470	0.485	0.470	0.480	761,000	362,940	0.4769	3.684	3.684	3.802	3.684	3.762	97,088	3.7382	-5.05%
2006-06-01	0	0.495	0.490	0.495	0.495	0.510	576,000	288,500	0.5009	3.880	3.841	3.880	3.880	3.997	73,486	3.9259	-2.94%
2006-05-30	0	0.510	0.500	0.510	0.500	0.530	2,120,000	1,091,600	0.5149	3.997	3.919	3.997	3.919	4.154	270,470	4.0359	3.03%
2006-05-29	0	0.495	0.490	0.500	0.475	0.495	1,208,000	582,540	0.4822	3.880	3.841	3.919	3.723	3.880	154,117	3.7799	7.61%
2006-05-26	0	0.460	0.450	0.470	0.445	0.470	860,000	384,970	0.4476	3.606	3.527	3.684	3.488	3.684	109,719	3.5087	4.55%
2006-05-25	0	0.440	0.430	0.460	0.435	0.440	216,000	94,220	0.4362	3.449	3.370	3.606	3.410	3.449	27,557	3.4191	1.15%
2006-05-24	0	0.435	0.435	0.450	0.430	0.450	470,000	203,920	0.4339	3.410	3.410	3.527	3.370	3.527	59,963	3.4008	0.00%
2006-05-23	0	0.435	0.435	0.470	0.435	0.470	958,000	422,910	0.4415	3.410	3.410	3.684	3.410	3.684	122,222	3.4602	-2.25%
2006-05-22	0	0.445	0.445	0.450	0.445	0.480	492,800	221,244	0.4490	3.488	3.488	3.527	3.488	3.762	62,871	3.5190	-3.26%
2006-05-19	0	0.460	0.460	0.465	0.460	0.470	470,000	218,240	0.4643	3.606	3.606	3.645	3.606	3.684	59,963	3.6396	0.00%
2006-05-18	0	0.460	0.455	0.465	0.445	0.460	824,000	375,620	0.4558	3.606	3.566	3.645	3.488	3.606	105,126	3.5730	0.00%
2006-05-17	0	0.460	0.455	0.470	0.450	0.465	1,318,000	598,780	0.4543	3.606	3.566	3.684	3.527	3.645	168,150	3.5610	5.75%
2006-05-16	0	0.435	0.430	0.445	0.410	0.435	1,196,000	500,980	0.4189	3.410	3.370	3.488	3.214	3.410	152,586	3.2833	3.57%
2006-05-15	0	0.420	0.420	0.440	0.410	0.445	1,350,000	573,870	0.4251	3.292	3.292	3.449	3.214	3.488	172,233	3.3319	-5.62%
2006-05-12	0	0.445	0.445	0.455	0.440	0.460	470,000	211,010	0.4490	3.488	3.488	3.566	3.449	3.606	59,963	3.5190	-2.20%
2006-05-11	0	0.455	0.455	0.470	0.440	0.480	1,902,000	869,890	0.4574	3.566	3.566	3.684	3.449	3.762	242,657	3.5849	-2.15%
2006-05-10	0	0.465	0.455	0.465	0.450	0.490	3,687,800	1,722,653	0.4671	3.645	3.566	3.645	3.527	3.841	470,489	3.6614	-5.10%
2006-05-09	0	0.490	0.490	0.500	0.490	0.530	2,223,600	1,113,798	0.5009	3.841	3.841	3.919	3.841	4.154	283,687	3.9262	-5.77%
2006-05-08	0	0.520	0.520	0.530	0.520	0.550	964,000	507,340	0.5263	4.076	4.076	4.154	4.076	4.311	122,987	4.1251	4.00%
2006-05-04	0	0.500	0.500	0.510	0.500	0.530	336,000	173,120	0.5152	3.919	3.919	3.997	3.919	4.154	42,867	4.0386	-1.96%
2006-05-03	0	0.510	0.510	0.520	0.500	0.510	424,000	213,380	0.5033	3.997	3.997	4.076	3.919	3.997	54,094	3.9446	0.00%
2006-05-02	0	0.510	0.510	0.520	0.500	0.520	648,000	330,585	0.5102	3.997	3.997	4.076	3.919	4.076	82,672	3.9988	-1.92%
2006-04-28	0	0.520	0.495	0.520	0.485	0.520	502,000	251,330	0.5007	4.076	3.880	4.076	3.802	4.076	64,045	3.9243	4.00%
2006-04-27	0	0.500	0.500	0.530	0.500	0.530	932,000	483,800	0.5191	3.919	3.919	4.154	3.919	4.154	118,905	4.0688	-3.85%
2006-04-26	0	0.520	0.510	0.520	0.510	0.530	844,000	442,180	0.5239	4.076	3.997	4.076	3.997	4.154	107,677	4.1065	0.00%
2006-04-25	0	0.520	0.520	0.530	0.500	0.580	1,430,000	744,240	0.5204	4.076	4.076	4.154	3.919	4.546	182,439	4.0794	-7.14%
2006-04-24	0	0.560	0.560	0.580	0.560	0.570	682,000	382,860	0.5614	4.389	4.389	4.546	4.389	4.468	87,010	4.4002	-1.75%
2006-04-21	0	0.570	0.560	0.570	0.560	0.590	708,000	402,540	0.5686	4.468	4.389	4.468	4.389	4.625	90,327	4.4565	-3.39%
2006-04-20	0	0.590	0.570	0.590	0.560	0.590	1,396,000	793,260	0.5682	4.625	4.468	4.625	4.389	4.625	178,102	4.4540	3.51%
2006-04-19	0	0.570	0.570	0.580	0.560	0.660	8,034,000	4,773,080	0.5941	4.468	4.468	4.546	4.389	5.173	1,024,977	4.6568	3.64%
2006-04-18	0	0.550	0.550	0.560	0.550	0.590	1,334,000	747,320	0.5602	4.311	4.311	4.389	4.311	4.625	170,192	4.3910	-3.51%
2006-04-13	0	0.570	0.560	0.570	0.570	0.590	652,000	375,520	0.5760	4.468	4.389	4.468	4.468	4.625	83,182	4.5144	-1.72%
2006-04-12	0	0.580	0.570	0.580	0.560	0.580	1,644,000	947,540	0.5764	4.546	4.468	4.546	4.389	4.546	209,741	4.5177	0.00%
2006-04-11	0	0.580	0.580	0.590	0.580	0.600	1,582,000	935,960	0.5916	4.546	4.546	4.625	4.546	4.703	201,832	4.6373	-3.33%
2006-04-10	0	0.600	0.590	0.600	0.590	0.600	1,745,000	1,035,730	0.5935	4.703	4.625	4.703	4.625	4.703	222,627	4.6523	1.69%
2006-04-07	0	0.590	0.590	0.600	0.580	0.600	2,989,400	1,777,250	0.5945	4.625	4.625	4.703	4.546	4.703	381,388	4.6600	-1.67%
2006-04-06	0	0.600	0.590	0.600	0.590	0.610	2,570,000	1,532,760	0.5964	4.703	4.625	4.703	4.625	4.781	327,881	4.6748	5.26%
2006-04-04	0	0.570	0.570	0.580	0.570	0.600	2,248,000	1,301,920	0.5791	4.468	4.468	4.546	4.468	4.703	286,800	4.5395	-1.72%
2006-04-03	0	0.580	0.560	0.580	0.560	0.590	1,027,800	590,572	0.5746	4.546	4.389	4.546	4.389	4.625	131,127	4.5038	3.57%
2006-03-31	0	0.560	0.560	0.570	0.550	0.590	1,760,000	999,680	0.5680	4.389	4.389	4.468	4.311	4.625	224,541	4.4521	-3.45%
2006-03-30	0	0.580	0.570	0.580	0.570	0.600	3,093,800	1,809,244	0.5848	4.546	4.468	4.546	4.468	4.703	394,707	4.5838	3.57%
2006-03-29	0	0.560	0.560	0.570	0.550	0.580	1,814,200	1,026,132	0.5656	4.389	4.389	4.468	4.311	4.546	231,456	4.4334	1.82%
2006-03-28	0	0.550	0.550	0.560	0.550	0.600	2,709,000	1,548,670	0.5717	4.311	4.311	4.389	4.311	4.703	345,614	4.4809	-5.17%
2006-03-27	0	0.580	0.580	0.600	0.580	0.610	1,413,000	838,800	0.5936	4.546	4.546	4.703	4.546	4.781	180,270	4.6530	-3.33%
2006-03-24	0	0.600	0.600	0.610	0.600	0.620	1,866,000	1,129,060	0.6051	4.703	4.703	4.781	4.703	4.860	238,064	4.7427	1.69%
2006-03-23	0	0.590	0.590	0.600	0.580	0.610	4,880,000	2,906,020	0.5955	4.625	4.625	4.703	4.546	4.781	622,590	4.6676	1.72%
2006-03-22	0	0.580	0.580	0.590	0.560	0.620	7,708,000	4,608,960	0.5979	4.546	4.546	4.625	4.389	4.860	983,386	4.6868	-3.33%
2006-03-21	0	0.600	0.590	0.600	0.590	0.650	6,884,000	4,297,380	0.6243	4.703	4.625	4.703	4.625	5.095	878,261	4.8931	-4.76%
2006-03-20	0	0.630	0.630	0.640	0.610	0.650	7,232,600	4,600,474	0.6361	4.938	4.938	5.016	4.781	5.095	922,735	4.9857	1.61%
2006-03-17	0	0.620	0.620	0.630	0.590	0.660	13,401,000	8,254,320	0.6159	4.860	4.860	4.938	4.625	5.173	1,709,699	4.8279	-4.62%
2006-03-16	0	0.650	0.640	0.650	0.640	0.680	11,364,000	7,566,770	0.6659	5.095	5.016	5.095	5.016	5.330	1,449,819	5.2191	3.17%
2006-03-15	0	0.630	0.630	0.640	0.620	0.670	9,054,000	5,822,960	0.6431	4.938	4.938	5.016	4.860	5.252	1,155,109	5.0410	3.28%
2006-03-14	0	0.610	0.600	0.610	0.590	0.630	4,204,000	2,547,180	0.6059	4.781	4.703	4.781	4.625	4.938	536,346	4.7491	3.39%
2006-03-13	0	0.590	0.580	0.590	0.590	0.650	8,140,600	5,098,020	0.6262	4.625	4.546	4.625	4.625	5.095	1,038,577	4.9087	-7.81%
2006-03-10	0	0.640	0.640	0.650	0.640	0.700	12,517,200	8,293,228	0.6625	5.016	5.016	5.095	5.016	5.487	1,596,944	5.1932	-3.03%
2006-03-09	0	0.660	0.650	0.660	0.610	0.710	21,874,000	14,382,000	0.6575	5.173	5.095	5.173	4.781	5.565	2,790,684	5.1536	0.00%
2006-03-08	0	0.660	0.660	0.670	0.550	0.670	32,610,600	19,966,048	0.6123	5.173	5.173	5.252	4.311	5.252	4,160,459	4.7990	24.53%
2006-03-07	0	0.530	0.530	0.540	0.490	0.620	32,904,600	18,508,996	0.5625	4.154	4.154	4.233	3.841	4.860	4,197,968	4.4090	-3.64%
2006-03-06	0	0.550	0.540	0.550	0.460	0.560	21,516,000	10,943,200	0.5086	4.311	4.233	4.311	3.606	4.389	2,745,011	3.9866	23.60%
2006-03-03	0	0.445	0.440	0.450	0.440	0.450	2,526,000	1,124,880	0.4453	3.488	3.449	3.527	3.449	3.527	322,267	3.4905	1.14%
2006-03-02	0	0.440	0.435	0.440	0.435	0.460	4,850,000	2,176,130	0.4487	3.449	3.410	3.449	3.410	3.606	618,763	3.5169	-2.22%
2006-03-01	0	0.450	0.445	0.450	0.410	0.460	7,114,000	3,109,180	0.4371	3.527	3.488	3.527	3.214	3.606	907,604	3.4257	2.27%
2006-02-28	0	0.440	0.430	0.440	0.420	0.440	1,486,000	632,600	0.4257	3.449	3.370	3.449	3.292	3.449	189,584	3.3368	4.76%
2006-02-27	0	0.420	0.420	0.430	0.415	0.430	1,336,000	563,940	0.4221	3.292	3.292	3.370	3.253	3.370	170,447	3.3086	0.00%
2006-02-24	0	0.420	0.420	0.425	0.420	0.450	4,424,000	1,919,660	0.4339	3.292	3.292	3.331	3.292	3.527	564,414	3.4012	-3.45%
2006-02-23	0	0.435	0.425	0.435	0.400	0.450	9,752,000	4,043,180	0.4146	3.410	3.331	3.410	3.135	3.527	1,244,160	3.2497	10.13%
2006-02-22	0	0.395	0.395	0.405	0.360	0.420	11,490,400	4,327,980	0.3767	3.096	3.096	3.174	2.822	3.292	1,465,945	2.9523	-1.25%
2006-02-21	0	0.400	0.400	0.420	0.400	0.400	10,000	4,000	0.4000	3.135	3.135	3.292	3.135	3.135	1,276	3.1353	-4.76%
2006-02-20	0	0.420	0.400	0.420	0.390	0.425	356,000	145,870	0.4097	3.292	3.135	3.292	3.057	3.331	45,418	3.2117	7.69%
2006-02-17	0	0.390	0.390	0.425	0.390	0.420	3,166,000	1,275,800	0.4030	3.057	3.057	3.331	3.057	3.292	403,918	3.1586	-7.14%
2006-02-16	0	0.420	0.415	0.440	0.420	0.425	660,000	277,980	0.4212	3.292	3.253	3.449	3.292	3.331	84,203	3.3013	-2.33%
2006-02-15	0	0.430	0.425	0.435	0.420	0.430	855,000	364,600	0.4264	3.370	3.331	3.410	3.292	3.370	109,081	3.3425	0.00%
2006-02-14	0	0.430	0.425	0.435	0.425	0.450	1,650,000	712,790	0.4320	3.370	3.331	3.410	3.331	3.527	210,507	3.3861	-4.44%
2006-02-13	0	0.450	0.440	0.450	0.445	0.450	552,000	248,340	0.4499	3.527	3.449	3.527	3.488	3.527	70,424	3.5263	1.12%
2006-02-10	0	0.445	0.435	0.445	0.420	0.465	4,690,000	2,046,770	0.4364	3.488	3.410	3.488	3.292	3.645	598,350	3.4207	3.49%
2006-02-09	0	0.430	0.425	0.440	0.430	0.455	1,390,000	608,510	0.4378	3.370	3.331	3.449	3.370	3.566	177,336	3.4314	-4.44%
2006-02-08	0	0.450	0.445	0.450	0.440	0.480	8,394,000	3,793,230	0.4519	3.527	3.488	3.527	3.449	3.762	1,070,906	3.5421	1.12%
2006-02-07	0	0.445	0.435	0.445	0.420	0.445	372,000	160,770	0.4322	3.488	3.410	3.488	3.292	3.488	47,460	3.3875	3.49%
2006-02-06	0	0.430	0.420	0.440	0.420	0.440	984,000	418,760	0.4256	3.370	3.292	3.449	3.292	3.449	125,539	3.3357	-1.15%
2006-02-03	0	0.435	0.435	0.440	0.435	0.440	1,596,000	696,600	0.4365	3.410	3.410	3.449	3.410	3.449	203,618	3.4211	-5.43%
2006-02-02	0	0.460	0.455	0.460	0.455	0.480	2,666,600	1,236,768	0.4638	3.606	3.566	3.606	3.566	3.762	340,205	3.6354	1.10%
2006-02-01	0	0.455	0.450	0.460	0.430	0.465	9,874,000	4,438,050	0.4495	3.566	3.527	3.606	3.370	3.645	1,259,725	3.5230	13.75%
2006-01-27	0	0.400	0.390	0.405	0.380	0.410	3,484,800	1,270,524	0.3646	3.135	3.057	3.174	2.979	3.214	444,591	2.8577	5.26%
2006-01-26	0	0.380	0.380	0.390	0.335	0.380	1,884,000	662,290	0.3515	2.979	2.979	3.057	2.626	2.979	240,361	2.7554	10.14%
2006-01-25	0	0.345	0.340	0.345	0.330	0.345	758,000	256,580	0.3385	2.704	2.665	2.704	2.587	2.704	96,706	2.6532	4.55%
2006-01-24	0	0.330	0.325	0.340	0.330	0.330	180,000	59,400	0.3300	2.587	2.547	2.665	2.587	2.587	22,964	2.5866	3.13%
2006-01-23	0	0.320	0.310	0.340	-	-	0	0	-	2.508	2.430	2.665	-	-	0	-	0.00%
2006-01-20	0	0.320	0.315	0.340	0.320	0.320	50,000	16,000	0.3200	2.508	2.469	2.665	2.508	2.508	6,379	2.5082	0.00%
2006-01-19	0	0.320	0.320	0.340	0.320	0.320	270,000	86,400	0.3200	2.508	2.508	2.665	2.508	2.508	34,447	2.5082	0.00%
2006-01-18	0	0.320	0.320	0.340	0.315	0.320	120,000	38,100	0.3175	2.508	2.508	2.665	2.469	2.508	15,310	2.4886	1.59%
2006-01-17	0	0.315	0.315	0.340	0.315	0.335	140,000	45,380	0.3241	2.469	2.469	2.665	2.469	2.626	17,861	2.5407	-5.97%
2006-01-16	0	0.335	0.325	0.335	0.325	0.345	429,200	141,380	0.3294	2.626	2.547	2.626	2.547	2.704	54,757	2.5819	-2.90%
2006-01-13	0	0.345	0.325	0.345	0.320	0.345	536,000	179,040	0.3340	2.704	2.547	2.704	2.508	2.704	68,383	2.6182	2.99%
2006-01-12	0	0.335	0.325	0.340	0.335	0.335	30,000	10,050	0.3350	2.626	2.547	2.665	2.626	2.626	3,827	2.6258	0.00%
2006-01-11	0	0.335	0.325	0.335	0.320	0.345	578,000	191,860	0.3319	2.626	2.547	2.626	2.508	2.704	73,741	2.6018	0.00%
2006-01-10	0	0.335	0.325	0.335	0.325	0.340	773,600	258,355	0.3340	2.626	2.547	2.626	2.547	2.665	98,696	2.6177	-1.47%
2006-01-09	0	0.340	0.330	0.340	0.320	0.340	446,400	149,340	0.3345	2.665	2.587	2.665	2.508	2.665	56,952	2.6222	4.62%
2006-01-06	0	0.325	0.325	0.340	0.320	0.340	405,000	134,580	0.3323	2.547	2.547	2.665	2.508	2.665	51,670	2.6046	1.56%
2006-01-05	0	0.320	0.315	0.330	0.315	0.330	511,200	166,010	0.3247	2.508	2.469	2.587	2.469	2.587	65,219	2.5454	-3.03%
2006-01-04	0	0.330	0.310	0.340	0.310	0.330	200,000	62,900	0.3145	2.587	2.430	2.665	2.430	2.587	25,516	2.4651	-2.94%
2006-01-03	0	0.340	0.310	0.340	0.340	0.350	430,000	147,700	0.3435	2.665	2.430	2.665	2.665	2.743	54,859	2.6923	3.03%
2005-12-30	0	0.330	0.310	0.345	0.310	0.340	732,000	241,060	0.3293	2.587	2.430	2.704	2.430	2.665	93,389	2.5813	6.45%
2005-12-29	0	0.310	0.330	0.340	0.300	0.320	578,000	175,730	0.3040	2.430	2.587	2.665	2.351	2.508	73,741	2.3831	-3.12%
2005-12-28	0	0.320	0.295	0.320	0.270	0.320	9,690,000	2,747,060	0.2835	2.508	2.312	2.508	2.116	2.508	1,236,250	2.2221	18.52%
2005-12-23	0	0.270	0.270	0.280	0.250	0.270	11,522,000	3,083,000	0.2676	2.116	2.116	2.195	1.960	2.116	1,469,976	2.0973	0.00%
2005-12-22	0	0.270	0.270	0.285	0.270	0.280	7,002,000	1,892,040	0.2702	2.116	2.116	2.234	2.116	2.195	893,315	2.1180	-6.90%
2005-12-21	0	0.290	0.285	0.305	0.290	0.290	101,000	29,270	0.2898	2.273	2.234	2.391	2.273	2.273	12,886	2.2715	0.00%
2005-12-20	0	0.290	0.290	0.300	0.285	0.290	148,000	42,880	0.2897	2.273	2.273	2.351	2.234	2.273	18,882	2.2710	3.57%
2005-12-19	0	0.280	0.280	0.305	0.280	0.285	250,000	71,000	0.2840	2.195	2.195	2.391	2.195	2.234	31,895	2.2261	0.00%
2005-12-16	0	0.280	0.280	0.300	0.280	0.310	9,782,000	2,554,110	0.2611	2.195	2.195	2.351	2.195	2.430	1,247,987	2.0466	-3.45%
2005-12-15	0	0.290	0.290	0.300	0.270	0.305	220,000	64,000	0.2909	2.273	2.273	2.351	2.116	2.391	28,068	2.2802	7.41%
2005-12-14	0	0.270	0.270	0.310	0.270	0.300	294,000	82,890	0.2819	2.116	2.116	2.430	2.116	2.351	37,509	2.2099	-6.90%
2005-12-13	0	0.290	0.285	0.300	0.290	0.310	900,000	266,900	0.2966	2.273	2.234	2.351	2.273	2.430	114,822	2.3245	-3.33%
2005-12-12	0	0.300	0.300	0.310	0.290	0.325	182,000	54,550	0.2997	2.351	2.351	2.430	2.273	2.547	23,220	2.3493	-7.69%
2005-12-09	0	0.325	0.325	0.330	0.325	0.325	298,000	96,850	0.3250	2.547	2.547	2.587	2.547	2.547	38,019	2.5474	-5.80%
2005-12-08	0	0.345	0.315	0.350	0.280	0.345	1,650,000	485,800	0.2944	2.704	2.469	2.743	2.195	2.704	210,507	2.3078	23.21%
2005-12-07	0	0.280	0.260	0.300	0.245	0.280	25,044,000	6,396,100	0.2554	2.195	2.038	2.351	1.920	2.195	3,195,113	2.0018	21.74%
2005-12-06	0	0.230	0.230	0.247	0.230	0.230	18,000	4,140	0.2300	1.803	1.803	1.936	1.803	1.803	2,296	1.8028	0.00%
2005-12-05	0	0.230	0.223	0.240	0.230	0.250	1,530,000	371,520	0.2428	1.803	1.748	1.881	1.803	1.960	195,197	1.9033	-4.17%
2005-12-02	0	0.240	-	0.240	0.240	0.260	1,598,000	402,290	0.2517	1.881	-	1.881	1.881	2.038	203,873	1.9732	-7.69%
2005-12-01	0	0.260	0.250	0.260	0.250	0.270	1,200,000	302,750	0.2523	2.038	1.960	2.038	1.960	2.116	153,096	1.9775	0.00%
2005-11-30	0	0.260	0.260	0.270	0.250	0.260	1,144,000	293,080	0.2562	2.038	2.038	2.116	1.960	2.038	145,951	2.0081	-1.89%
2005-11-29	0	0.265	0.255	0.275	0.265	0.265	80,000	21,200	0.2650	2.077	1.999	2.156	2.077	2.077	10,206	2.0771	-5.36%
2005-11-28	0	0.280	0.260	0.280	0.260	0.280	150,000	40,000	0.2667	2.195	2.038	2.195	2.038	2.195	19,137	2.0902	1.82%
2005-11-25	0	0.275	0.260	0.275	0.275	0.275	210,000	57,750	0.2750	2.156	2.038	2.156	2.156	2.156	26,792	2.1555	5.77%
2005-11-24	0	0.260	0.260	0.275	0.260	0.270	48,000	12,880	0.2683	2.038	2.038	2.156	2.038	2.116	6,124	2.1033	-3.70%
2005-11-23	0	0.270	0.270	0.280	-	-	0	0	-	2.116	2.116	2.195	-	-	0	-	1.89%
2005-11-22	0	0.265	0.260	0.280	0.265	0.270	50,000	13,400	0.2680	2.077	2.038	2.195	2.077	2.116	6,379	2.1006	-1.85%
2005-11-21	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	2.116	2.038	2.116	2.116	2.116	6,379	2.1163	1.89%
2005-11-18	0	0.265	0.265	0.270	0.255	0.265	481,000	125,355	0.2606	2.077	2.077	2.116	1.999	2.077	61,366	2.0427	3.92%
2005-11-17	0	0.255	0.255	0.270	0.255	0.270	672,000	175,310	0.2609	1.999	1.999	2.116	1.999	2.116	85,734	2.0448	-5.56%
2005-11-16	0	0.270	0.260	0.270	0.260	0.270	334,000	89,660	0.2684	2.116	2.038	2.116	2.038	2.116	42,612	2.1041	8.00%
2005-11-15	0	0.250	0.250	0.270	0.250	0.265	440,000	114,240	0.2596	1.960	1.960	2.116	1.960	2.077	56,135	2.0351	-7.41%
2005-11-14	0	0.270	0.265	0.275	0.270	0.270	101,000	27,250	0.2698	2.116	2.077	2.156	2.116	2.116	12,886	2.1148	0.00%
2005-11-11	0	0.270	0.270	0.280	0.260	0.280	225,000	61,730	0.2744	2.116	2.116	2.195	2.038	2.195	28,705	2.1505	-1.82%
2005-11-10	0	0.275	0.270	0.280	0.275	0.275	430,000	118,250	0.2750	2.156	2.116	2.195	2.156	2.156	54,859	2.1555	3.77%
2005-11-09	0	0.265	0.260	0.270	0.260	0.270	206,000	54,700	0.2655	2.077	2.038	2.116	2.038	2.116	26,281	2.0813	-1.85%
2005-11-08	0	0.270	0.265	0.270	0.270	0.275	530,000	143,600	0.2709	2.116	2.077	2.116	2.116	2.156	67,617	2.1237	-1.82%
2005-11-07	0	0.275	0.270	0.275	0.275	0.275	200,000	55,000	0.2750	2.156	2.116	2.156	2.156	2.156	25,516	2.1555	5.77%
2005-11-04	0	0.260	0.250	0.280	0.260	0.270	120,000	32,200	0.2683	2.038	1.960	2.195	2.038	2.116	15,310	2.1033	-3.70%
2005-11-03	0	0.270	0.265	0.275	0.265	0.280	292,000	78,460	0.2687	2.116	2.077	2.156	2.077	2.195	37,253	2.1061	5.88%
2005-11-02	0	0.255	0.255	0.270	0.255	0.270	392,000	102,610	0.2618	1.999	1.999	2.116	1.999	2.116	50,011	2.0517	-7.27%
2005-11-01	0	0.275	0.260	0.275	0.255	0.285	1,804,000	474,530	0.2630	2.156	2.038	2.156	1.999	2.234	230,154	2.0618	-16.67%
2005-10-31	0	0.330	0.265	0.330	-	-	0	0	-	2.587	2.077	2.587	-	-	0	-	0.00%
2005-10-28	0	0.330	0.280	0.330	0.340	0.340	6,000	2,040	0.3400	2.587	2.195	2.587	2.665	2.665	765	2.6650	-2.94%
2005-10-27	0	0.340	0.280	0.340	0.350	0.350	300,000	105,000	0.3500	2.665	2.195	2.665	2.743	2.743	38,274	2.7434	0.00%
2005-10-26	0	0.340	0.270	0.340	0.280	0.340	110,000	31,400	0.2855	2.665	2.116	2.665	2.195	2.665	14,034	2.2375	6.25%
2005-10-25	0	0.320	0.300	0.345	0.320	0.330	202,000	64,660	0.3201	2.508	2.351	2.704	2.508	2.587	25,771	2.5090	-8.57%
2005-10-24	0	0.350	0.290	0.350	0.315	0.350	744,000	258,910	0.3480	2.743	2.273	2.743	2.469	2.743	94,919	2.7277	9.38%
2005-10-21	0	0.320	0.320	0.335	0.300	0.350	1,440,800	473,550	0.3287	2.508	2.508	2.626	2.351	2.743	183,817	2.5762	-8.57%
2005-10-20	0	0.350	0.315	0.350	0.350	0.350	300,000	105,000	0.3500	2.743	2.469	2.743	2.743	2.743	38,274	2.7434	0.00%
2005-10-19	0	0.350	0.330	0.350	0.345	0.360	1,536,000	538,960	0.3509	2.743	2.587	2.743	2.704	2.822	195,963	2.7503	-9.09%
2005-10-18	0	0.385	0.345	0.385	0.395	0.400	54,000	21,580	0.3996	3.018	2.704	3.018	3.096	3.135	6,889	3.1324	5.48%
2005-10-17	0	0.365	0.345	0.370	0.340	0.365	62,000	22,380	0.3610	2.861	2.704	2.900	2.665	2.861	7,910	2.8293	5.80%
2005-10-14	0	0.345	0.340	0.360	-	-	0	0	-	2.704	2.665	2.822	-	-	0	-	0.00%
2005-10-13	0	0.345	0.340	0.370	-	-	0	0	-	2.704	2.665	2.900	-	-	0	-	0.00%
2005-10-12	0	0.345	0.320	0.345	0.345	0.355	554,000	192,310	0.3471	2.704	2.508	2.704	2.704	2.783	70,679	2.7209	-4.17%
2005-10-10	0	0.360	0.350	0.400	0.360	0.360	30,000	10,800	0.3600	2.822	2.743	3.135	2.822	2.822	3,827	2.8218	-7.69%
2005-10-07	0	0.390	0.350	0.390	-	-	0	0	-	3.057	2.743	3.057	-	-	0	-	0.00%
2005-10-06	0	0.390	0.390	0.400	0.345	0.345	30,000	10,350	0.3450	3.057	3.057	3.135	2.704	2.704	3,827	2.7042	-2.50%
2005-10-05	0	0.400	0.400	0.405	0.350	0.350	65,000	22,730	0.3497	3.135	3.135	3.174	2.743	2.743	8,293	2.7410	-2.44%
2005-10-04	0	0.410	0.355	0.430	0.410	0.410	102,000	41,820	0.4100	3.214	2.783	3.370	3.214	3.214	13,013	3.2137	-1.20%
2005-10-03	0	0.415	0.355	0.415	0.400	0.415	221,000	90,690	0.4104	3.253	2.783	3.253	3.135	3.253	28,195	3.2165	0.00%
2005-09-30	0	0.415	0.400	-	0.350	0.415	348,000	135,040	0.3880	3.253	3.135	-	2.743	3.253	44,398	3.0416	22.06%
2005-09-29	0	0.340	0.340	0.345	0.340	0.345	103,200	35,554	0.3445	2.665	2.665	2.704	2.665	2.704	13,166	2.7004	-2.86%
2005-09-28	0	0.350	0.340	0.400	-	-	0	0	-	2.743	2.665	3.135	-	-	0	-	0.00%
2005-09-27	0	0.350	0.345	-	-	-	0	0	-	2.743	2.704	-	-	-	0	-	0.00%
2005-09-26	0	0.350	0.330	0.360	0.350	0.350	54,000	18,900	0.3500	2.743	2.587	2.822	2.743	2.743	6,889	2.7434	-1.41%
2005-09-23	0	0.355	0.340	0.380	0.355	0.355	50,000	17,750	0.3550	2.783	2.665	2.979	2.783	2.783	6,379	2.7826	4.41%
2005-09-22	0	0.340	0.340	-	-	-	0	0	-	2.665	2.665	-	-	-	0	-	0.00%
2005-09-21	0	0.340	0.340	0.380	0.340	0.340	20,000	6,800	0.3400	2.665	2.665	2.979	2.665	2.665	2,552	2.6650	-5.56%
2005-09-20	0	0.360	0.350	0.380	0.355	0.360	160,000	57,350	0.3584	2.822	2.743	2.979	2.783	2.822	20,413	2.8095	2.86%
2005-09-16	0	0.350	0.350	0.360	0.350	0.350	60,000	21,000	0.3500	2.743	2.743	2.822	2.743	2.743	7,655	2.7434	2.94%
2005-09-15	0	0.340	0.335	0.360	-	-	0	0	-	2.665	2.626	2.822	-	-	0	-	0.00%
2005-09-14	0	0.340	0.340	0.360	0.325	0.340	140,800	46,340	0.3291	2.665	2.665	2.822	2.547	2.665	17,963	2.5797	-1.45%
2005-09-13	0	0.345	0.340	0.350	0.340	0.345	200,000	68,500	0.3425	2.704	2.665	2.743	2.665	2.704	25,516	2.6846	1.47%
2005-09-12	0	0.340	0.335	0.345	0.340	0.340	61,000	20,720	0.3397	2.665	2.626	2.704	2.665	2.665	7,782	2.6624	0.00%
2005-09-09	0	0.340	0.335	0.345	0.340	0.350	800,000	273,750	0.3422	2.665	2.626	2.704	2.665	2.743	102,064	2.6821	-5.56%
2005-09-08	0	0.360	0.350	0.380	0.360	0.370	42,000	15,480	0.3686	2.822	2.743	2.979	2.822	2.900	5,358	2.8889	0.00%
2005-09-07	0	0.360	0.355	0.360	0.355	0.360	102,600	36,911	0.3598	2.822	2.783	2.822	2.783	2.822	13,090	2.8198	0.00%
2005-09-06	0	0.360	0.350	0.370	-	-	0	0	-	2.822	2.743	2.900	-	-	0	-	0.00%
2005-09-05	0	0.360	0.360	0.370	0.340	0.340	34,000	11,560	0.3400	2.822	2.822	2.900	2.665	2.665	4,338	2.6650	0.00%
2005-09-02	0	0.360	0.335	0.370	0.360	0.360	56,000	20,160	0.3600	2.822	2.626	2.900	2.822	2.822	7,144	2.8218	-1.37%
2005-09-01	0	0.365	0.340	0.365	0.335	0.370	160,000	53,950	0.3372	2.861	2.665	2.861	2.626	2.900	20,413	2.6430	-3.95%
2005-08-31	0	0.380	0.335	0.380	0.340	0.380	354,000	121,520	0.3433	2.979	2.626	2.979	2.665	2.979	45,163	2.6907	-1.30%
2005-08-30	0	0.385	0.340	0.395	-	-	0	0	-	3.018	2.665	3.096	-	-	0	-	0.00%
2005-08-29	0	0.385	0.355	0.385	-	-	0	0	-	3.018	2.783	3.018	-	-	0	-	-2.53%
2005-08-26	0	0.395	0.355	0.395	0.355	0.395	320,000	114,080	0.3565	3.096	2.783	3.096	2.783	3.096	40,826	2.7943	1.28%
2005-08-25	0	0.390	0.390	0.395	0.360	0.390	56,000	20,340	0.3632	3.057	3.057	3.096	2.822	3.057	7,144	2.8470	-1.27%
2005-08-24	0	0.395	0.360	0.400	-	-	0	0	-	3.096	2.822	3.135	-	-	0	-	0.00%
2005-08-23	0	0.395	0.360	0.395	-	-	0	0	-	3.096	2.822	3.096	-	-	0	-	-1.25%
2005-08-22	0	0.400	0.360	0.410	0.395	0.400	132,000	52,640	0.3988	3.135	2.822	3.214	3.096	3.135	16,841	3.1258	1.27%
2005-08-19	0	0.395	0.395	0.400	0.340	0.360	60,000	20,600	0.3433	3.096	3.096	3.135	2.665	2.822	7,655	2.6911	-3.66%
2005-08-18	0	0.410	0.400	0.410	0.360	0.410	430,000	158,200	0.3679	3.214	3.135	3.214	2.822	3.214	54,859	2.8837	0.00%
2005-08-17	0	0.410	0.350	0.410	0.345	0.410	58,600	23,364	0.3987	3.214	2.743	3.214	2.704	3.214	7,476	3.1251	0.00%
2005-08-16	0	0.410	0.340	0.410	-	-	1,000	340	0.3400	3.214	2.665	3.214	-	-	128	2.6650	-1.20%
2005-08-15	0	0.415	0.415	-	0.380	0.380	8,000	3,040	0.3800	3.253	3.253	-	2.979	2.979	1,021	2.9785	0.00%
2005-08-12	0	0.415	0.380	0.415	-	-	0	0	-	3.253	2.979	3.253	-	-	0	-	-1.19%
2005-08-11	0	0.420	0.355	0.435	-	-	0	0	-	3.292	2.783	3.410	-	-	0	-	0.00%
2005-08-10	0	0.420	0.340	0.430	0.395	0.420	20,000	8,150	0.4075	3.292	2.665	3.370	3.096	3.292	2,552	3.1941	6.33%
2005-08-09	0	0.395	0.345	0.395	-	-	0	0	-	3.096	2.704	3.096	-	-	0	-	0.00%
2005-08-08	0	0.395	0.350	0.395	-	-	0	0	-	3.096	2.743	3.096	-	-	0	-	0.00%
2005-08-05	0	0.395	0.345	0.400	0.395	0.395	2,000	790	0.3950	3.096	2.704	3.135	3.096	3.096	255	3.0961	0.00%
2005-08-04	0	0.395	0.350	0.395	-	-	0	0	-	3.096	2.743	3.096	-	-	0	-	-5.95%
2005-08-03	0	0.420	0.355	0.420	0.420	0.420	10,000	4,200	0.4200	3.292	2.783	3.292	3.292	3.292	1,276	3.2921	0.00%
2005-08-02	0	0.420	0.350	0.420	0.350	0.420	199,200	80,570	0.4045	3.292	2.743	3.292	2.743	3.292	25,414	3.1703	10.53%
2005-08-01	0	0.380	0.380	0.420	0.330	0.350	400,600	136,454	0.3406	2.979	2.979	3.292	2.587	2.743	51,109	2.6699	0.00%
2005-07-29	0	0.380	0.380	0.400	-	-	0	0	-	2.979	2.979	3.135	-	-	0	-	1.33%
2005-07-28	0	0.375	0.370	0.400	0.370	0.385	84,000	31,930	0.3801	2.939	2.900	3.135	2.900	3.018	10,717	2.9795	-1.32%
2005-07-27	0	0.380	0.360	0.380	0.370	0.400	554,600	207,810	0.3747	2.979	2.822	2.979	2.900	3.135	70,756	2.9370	-5.00%
2005-07-26	0	0.400	0.380	0.400	0.380	0.400	201,000	76,470	0.3804	3.135	2.979	3.135	2.979	3.135	25,644	2.9820	0.00%
2005-07-25	0	0.400	0.370	0.400	0.400	0.400	2,000	800	0.4000	3.135	2.900	3.135	3.135	3.135	255	3.1353	0.00%
2005-07-22	0	0.400	0.360	0.400	-	-	0	0	-	3.135	2.822	3.135	-	-	0	-	0.00%
2005-07-21	0	0.400	0.370	0.400	-	-	0	0	-	3.135	2.900	3.135	-	-	0	-	0.00%
2005-07-20	0	0.400	0.400	0.420	0.400	0.400	145,200	58,056	0.3998	3.135	3.135	3.292	3.135	3.135	18,525	3.1340	2.56%
2005-07-19	0	0.390	0.390	0.430	-	-	0	0	-	3.057	3.057	3.370	-	-	0	-	0.00%
2005-07-18	0	0.390	0.380	0.410	0.390	0.400	60,000	23,700	0.3950	3.057	2.979	3.214	3.057	3.135	7,655	3.0961	-7.14%
2005-07-15	0	0.420	0.390	0.420	-	-	0	0	-	3.292	3.057	3.292	-	-	0	-	-4.55%
2005-07-14	0	0.440	0.400	0.440	0.400	0.450	96,000	39,860	0.4152	3.449	3.135	3.449	3.135	3.527	12,248	3.2545	11.39%
2005-07-13	0	0.395	0.395	0.420	0.380	0.390	56,000	21,340	0.3811	3.096	3.096	3.292	2.979	3.057	7,144	2.9869	-5.95%
2005-07-12	0	0.420	0.420	0.480	0.380	0.380	60,000	22,800	0.3800	3.292	3.292	3.762	2.979	2.979	7,655	2.9785	5.00%
2005-07-11	0	0.400	0.390	0.450	-	-	0	0	-	3.135	3.057	3.527	-	-	0	-	0.00%
2005-07-08	0	0.400	0.380	0.400	-	-	0	0	-	3.135	2.979	3.135	-	-	0	-	-4.76%
2005-07-07	0	0.420	0.390	0.420	0.390	0.420	131,000	53,030	0.4048	3.292	3.057	3.292	3.057	3.292	16,713	3.1730	-1.18%
2005-07-06	0	0.425	0.410	0.430	0.400	0.425	175,600	74,208	0.4226	3.331	3.214	3.370	3.135	3.331	22,403	3.3124	8.97%
2005-07-05	0	0.390	0.380	0.415	0.390	0.400	260,000	103,000	0.3962	3.057	2.979	3.253	3.057	3.135	33,171	3.1051	-13.33%
2005-07-04	0	0.450	0.380	0.540	-	-	0	0	-	3.527	2.979	4.233	-	-	0	-	0.00%
2005-06-30	0	0.450	0.405	0.470	0.450	0.450	14,000	6,300	0.4500	3.527	3.174	3.684	3.527	3.527	1,786	3.5272	2.27%
2005-06-29	0	0.440	0.400	0.460	-	-	1,800	666	0.3700	3.449	3.135	3.606	-	-	230	2.9001	0.00%
2005-06-28	0	0.440	0.415	0.440	-	-	0	0	-	3.449	3.253	3.449	-	-	0	-	-2.22%
2005-06-27	0	0.450	0.400	0.460	0.450	0.460	68,000	30,660	0.4509	3.527	3.135	3.606	3.527	3.606	8,675	3.5341	3.45%
2005-06-24	0	0.435	0.400	0.475	0.435	0.435	16,000	6,960	0.4350	3.410	3.135	3.723	3.410	3.410	2,041	3.4096	0.00%
2005-06-23	0	0.435	0.435	0.460	0.435	0.435	6,000	2,610	0.4350	3.410	3.410	3.606	3.410	3.410	765	3.4096	0.00%
2005-06-22	0	0.435	0.435	0.460	-	-	0	0	-	3.410	3.410	3.606	-	-	0	-	0.00%
2005-06-21	0	0.435	0.435	0.460	-	-	0	0	-	3.410	3.410	3.606	-	-	0	-	0.00%
2005-06-20	0	0.435	0.435	0.450	0.410	0.435	25,000	10,520	0.4208	3.410	3.410	3.527	3.214	3.410	3,189	3.2983	-5.43%
2005-06-17	0	0.460	0.430	0.460	0.430	0.460	70,000	31,520	0.4503	3.606	3.370	3.606	3.370	3.606	8,931	3.5294	2.22%
2005-06-16	0	0.450	0.405	0.460	0.450	0.450	50,000	22,500	0.4500	3.527	3.174	3.606	3.527	3.527	6,379	3.5272	0.00%
2005-06-15	0	0.450	0.415	0.460	0.450	0.450	20,000	9,000	0.4500	3.527	3.253	3.606	3.527	3.527	2,552	3.5272	-4.26%
2005-06-14	0	0.470	0.400	-	-	-	0	0	-	3.684	3.135	-	-	-	0	-	0.00%
2005-06-13	0	0.470	0.400	0.470	-	-	0	0	-	3.684	3.135	3.684	-	-	0	-	0.00%
2005-06-10	0	0.470	0.450	0.470	-	-	0	0	-	3.684	3.527	3.684	-	-	0	-	0.00%
2005-06-09	0	0.470	0.430	0.470	-	-	0	0	-	3.684	3.370	3.684	-	-	0	-	0.00%
2005-06-08	0	0.470	0.400	0.470	-	-	0	0	-	3.684	3.135	3.684	-	-	0	-	0.00%
2005-06-07	0	0.470	0.460	0.485	-	-	0	0	-	3.684	3.606	3.802	-	-	0	-	0.00%
2005-06-06	0	0.470	-	0.470	-	-	0	0	-	3.684	-	3.684	-	-	0	-	0.00%
2005-06-03	0	0.470	0.470	0.500	-	-	1,000	380	0.3800	3.684	3.684	3.919	-	-	128	2.9785	0.00%
2005-06-02	0	0.470	0.440	0.500	-	-	0	0	-	3.684	3.449	3.919	-	-	0	-	0.00%
2005-06-01	0	0.470	0.445	0.500	-	-	0	0	-	3.684	3.488	3.919	-	-	0	-	0.00%
2005-05-31	0	0.470	0.445	0.500	-	-	0	0	-	3.684	3.488	3.919	-	-	0	-	0.00%
2005-05-30	0	0.470	0.420	0.490	-	-	0	0	-	3.684	3.292	3.841	-	-	0	-	0.00%
2005-05-27	0	0.470	0.440	0.495	-	-	0	0	-	3.684	3.449	3.880	-	-	0	-	0.00%
2005-05-26	0	0.470	0.440	0.480	0.440	0.470	104,000	45,880	0.4412	3.684	3.449	3.762	3.449	3.684	13,268	3.4579	4.44%
2005-05-25	0	0.450	0.440	0.480	0.440	0.450	364,000	161,380	0.4434	3.527	3.449	3.762	3.449	3.527	46,439	3.4751	-2.17%
2005-05-24	0	0.460	-	0.460	-	-	0	0	-	3.606	-	3.606	-	-	0	-	-4.17%
2005-05-23	0	0.480	0.455	0.480	-	-	0	0	-	3.762	3.566	3.762	-	-	0	-	0.00%
2005-05-20	0	0.480	0.400	0.480	0.480	0.480	10,600	5,076	0.4789	3.762	3.135	3.762	3.762	3.762	1,352	3.7535	0.00%
2005-05-19	0	0.480	-	0.480	0.500	0.500	4,000	2,000	0.5000	3.762	-	3.762	3.919	3.919	510	3.9191	-4.00%
2005-05-18	0	0.500	-	0.510	0.500	0.550	550,600	283,170	0.5143	3.919	-	3.997	3.919	4.311	70,246	4.0311	11.11%
2005-05-17	0	0.450	0.420	0.490	0.450	0.450	100,000	45,000	0.4500	3.527	3.292	3.841	3.527	3.527	12,758	3.5272	1.12%
2005-05-13	0	0.445	0.445	0.470	0.440	0.445	40,000	17,700	0.4425	3.488	3.488	3.684	3.449	3.488	5,103	3.4684	1.14%
2005-05-12	0	0.440	0.440	0.470	0.440	0.440	198,000	87,120	0.4400	3.449	3.449	3.684	3.449	3.449	25,261	3.4488	0.00%
2005-05-11	0	0.440	0.435	0.470	0.440	0.440	200,000	88,000	0.4400	3.449	3.410	3.684	3.449	3.449	25,516	3.4488	-1.12%
2005-05-10	0	0.445	0.445	0.470	0.440	0.445	100,000	44,090	0.4409	3.488	3.488	3.684	3.449	3.488	12,758	3.4559	-3.26%
2005-05-09	0	0.460	0.455	0.480	0.450	0.460	420,000	191,700	0.4564	3.606	3.566	3.762	3.527	3.606	53,584	3.5776	5.75%
2005-05-06	0	0.435	0.435	0.500	0.420	0.420	12,000	5,040	0.4200	3.410	3.410	3.919	3.292	3.292	1,531	3.2921	0.00%
2005-05-05	0	0.435	0.430	-	-	-	0	0	-	3.410	3.370	-	-	-	0	-	0.00%
2005-05-04	0	0.435	0.410	0.450	-	-	0	0	-	3.410	3.214	3.527	-	-	0	-	0.00%
2005-05-03	0	0.435	0.405	-	-	-	0	0	-	3.410	3.174	-	-	-	0	-	0.00%
2005-04-29	0	0.435	0.420	-	-	-	0	0	-	3.410	3.292	-	-	-	0	-	0.00%
2005-04-28	0	0.435	0.430	-	-	-	0	0	-	3.410	3.370	-	-	-	0	-	0.00%
2005-04-27	0	0.435	0.435	-	0.430	0.430	12,000	5,160	0.4300	3.410	3.410	-	3.370	3.370	1,531	3.3704	1.16%
2005-04-26	0	0.430	0.430	-	0.400	0.420	140,000	57,480	0.4106	3.370	3.370	-	3.135	3.292	17,861	3.2181	-4.44%
2005-04-25	0	0.450	0.440	0.450	0.460	0.460	100,000	46,000	0.4600	3.527	3.449	3.527	3.606	3.606	12,758	3.6056	0.00%
2005-04-22	0	0.450	0.450	0.510	0.450	0.450	15,600	6,988	0.4479	3.527	3.527	3.997	3.527	3.527	1,990	3.5111	0.00%
2005-04-21	0	0.450	0.425	0.450	-	-	0	0	-	3.527	3.331	3.527	-	-	0	-	-2.17%
2005-04-20	0	0.460	0.460	0.480	0.460	0.460	98,000	45,080	0.4600	3.606	3.606	3.762	3.606	3.606	12,503	3.6056	-2.13%
2005-04-19	0	0.470	0.470	0.480	0.420	0.470	44,000	19,380	0.4405	3.684	3.684	3.762	3.292	3.684	5,614	3.4524	0.00%
2005-04-18	0	0.470	0.470	0.490	0.470	0.470	148,000	69,560	0.4700	3.684	3.684	3.841	3.684	3.684	18,882	3.6840	-2.08%
2005-04-15	0	0.480	0.480	0.500	-	-	0	0	-	3.762	3.762	3.919	-	-	0	-	0.00%
2005-04-14	0	0.480	0.480	0.500	0.480	0.500	776,000	381,900	0.4921	3.762	3.762	3.919	3.762	3.919	99,002	3.8575	0.00%
2005-04-13	0	0.480	0.460	0.485	-	-	0	0	-	3.762	3.606	3.802	-	-	0	-	0.00%
2005-04-12	0	0.480	-	0.500	-	-	0	0	-	3.762	-	3.919	-	-	0	-	0.00%
2005-04-11	0	0.480	0.480	0.510	-	-	0	0	-	3.762	3.762	3.997	-	-	0	-	1.05%
2005-04-08	0	0.475	0.475	0.510	0.470	0.470	50,000	23,500	0.4700	3.723	3.723	3.997	3.684	3.684	6,379	3.6840	-8.65%
2005-04-07	0	0.520	0.485	0.520	0.485	0.520	505,600	261,436	0.5171	4.076	3.802	4.076	3.802	4.076	64,504	4.0530	7.22%
2005-04-06	0	0.485	0.440	0.490	0.485	0.485	16,000	7,760	0.4850	3.802	3.449	3.841	3.802	3.802	2,041	3.8015	1.04%
2005-04-04	0	0.480	0.460	0.490	0.480	0.480	6,000	2,880	0.4800	3.762	3.606	3.841	3.762	3.762	765	3.7623	4.35%
2005-04-01	0	0.460	0.440	0.490	-	-	0	0	-	3.606	3.449	3.841	-	-	0	-	0.00%
2005-03-31	0	0.460	0.440	0.500	0.455	0.465	416,000	191,360	0.4600	3.606	3.449	3.919	3.566	3.645	53,073	3.6056	8.24%
2005-03-30	0	0.425	0.425	0.450	0.400	0.425	287,000	120,360	0.4194	3.331	3.331	3.527	3.135	3.331	36,615	3.2871	-3.41%
2005-03-29	0	0.440	0.440	0.460	0.440	0.460	194,000	87,640	0.4518	3.449	3.449	3.606	3.449	3.606	24,751	3.5409	1.15%
2005-03-24	0	0.435	0.435	0.460	0.430	0.430	50,000	21,500	0.4300	3.410	3.410	3.606	3.370	3.370	6,379	3.3704	-1.14%
2005-03-23	0	0.440	0.440	0.470	0.440	0.460	538,000	240,580	0.4472	3.449	3.449	3.684	3.449	3.606	68,638	3.5051	-5.38%
2005-03-22	0	0.465	0.465	0.475	0.460	0.480	580,000	270,690	0.4667	3.645	3.645	3.723	3.606	3.762	73,996	3.6582	-4.12%
2005-03-21	0	0.485	0.480	0.490	0.485	0.485	114,000	55,290	0.4850	3.802	3.762	3.841	3.802	3.802	14,544	3.8015	-3.00%
2005-03-18	0	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	3.919	3.762	3.919	3.919	3.919	255	3.9191	2.04%
2005-03-17	0	0.490	0.475	0.490	0.475	0.500	260,000	125,880	0.4842	3.841	3.723	3.841	3.723	3.919	33,171	3.7949	-3.92%
2005-03-16	0	0.510	0.470	0.510	0.495	0.510	342,000	171,670	0.5020	3.997	3.684	3.997	3.880	3.997	43,632	3.9345	0.00%
2005-03-15	0	0.510	0.510	0.520	0.500	0.510	80,000	40,100	0.5013	3.997	3.997	4.076	3.919	3.997	10,206	3.9289	-1.92%
2005-03-14	0	0.520	0.500	0.520	0.520	0.520	100,000	52,000	0.5200	4.076	3.919	4.076	4.076	4.076	12,758	4.0759	1.96%
2005-03-11	0	0.510	0.500	0.520	0.500	0.510	72,000	36,320	0.5044	3.997	3.919	4.076	3.919	3.997	9,186	3.9539	0.00%
2005-03-10	0	0.510	0.510	0.520	0.500	0.510	359,000	179,870	0.5010	3.997	3.997	4.076	3.919	3.997	45,801	3.9272	-1.92%
2005-03-09	0	0.520	0.500	0.530	0.510	0.550	2,191,000	1,160,120	0.5295	4.076	3.919	4.154	3.997	4.311	279,528	4.1503	0.00%
2005-03-08	0	0.520	0.500	0.520	0.500	0.520	1,602,000	814,920	0.5087	4.076	3.919	4.076	3.919	4.076	204,383	3.9872	4.00%
2005-03-07	0	0.500	0.485	0.520	0.500	0.530	701,000	366,075	0.5222	3.919	3.802	4.076	3.919	4.154	89,434	4.0933	0.00%
2005-03-04	0	0.500	0.480	0.520	-	-	0	0	-	3.919	3.762	4.076	-	-	0	-	0.00%
2005-03-03	0	0.500	0.500	0.520	0.500	0.520	600,000	303,880	0.5065	3.919	3.919	4.076	3.919	4.076	76,548	3.9698	0.00%
2005-03-02	0	0.500	0.500	0.520	0.500	0.520	230,000	115,600	0.5026	3.919	3.919	4.076	3.919	4.076	29,343	3.9396	-5.66%
2005-03-01	0	0.530	0.510	0.530	0.520	0.540	1,420,000	752,420	0.5299	4.154	3.997	4.154	4.076	4.233	181,164	4.1533	-1.85%
2005-02-28	0	0.540	0.530	0.550	0.530	0.540	149,000	79,920	0.5364	4.233	4.154	4.311	4.154	4.233	19,009	4.2042	1.89%
2005-02-25	0	0.530	0.530	0.540	0.530	0.530	712,000	377,360	0.5300	4.154	4.154	4.233	4.154	4.154	90,837	4.1543	0.00%
2005-02-24	0	0.530	0.530	0.540	0.530	0.540	559,000	300,940	0.5384	4.154	4.154	4.233	4.154	4.233	71,317	4.2197	0.00%
2005-02-23	0	0.530	0.530	0.540	0.500	0.530	1,306,000	687,748	0.5266	4.154	4.154	4.233	3.919	4.154	166,619	4.1277	6.00%
2005-02-22	0	0.500	0.500	0.520	0.500	0.520	956,000	489,120	0.5116	3.919	3.919	4.076	3.919	4.076	121,966	4.0103	-5.66%
2005-02-21	0	0.530	0.510	0.530	0.530	0.530	60,000	31,800	0.5300	4.154	3.997	4.154	4.154	4.154	7,655	4.1543	-1.85%
2005-02-18	0	0.540	0.530	0.540	0.520	0.540	503,000	263,750	0.5244	4.233	4.154	4.233	4.076	4.233	64,173	4.1100	1.89%
2005-02-17	0	0.530	0.510	0.530	0.500	0.530	4,826,000	2,437,340	0.5050	4.154	3.997	4.154	3.919	4.154	615,701	3.9586	-1.85%
2005-02-16	0	0.540	0.540	0.560	0.500	0.550	3,282,000	1,725,920	0.5259	4.233	4.233	4.389	3.919	4.311	418,717	4.1219	11.34%
2005-02-15	0	0.485	0.485	0.510	0.470	0.550	2,256,000	1,159,320	0.5139	3.802	3.802	3.997	3.684	4.311	287,820	4.0279	5.43%
2005-02-14	0	0.460	0.460	0.495	0.460	0.470	40,000	18,700	0.4675	3.606	3.606	3.880	3.606	3.684	5,103	3.6644	2.22%
2005-02-08	0	0.450	0.430	0.450	0.450	0.450	50,000	22,500	0.4500	3.527	3.370	3.527	3.527	3.527	6,379	3.5272	0.00%
2005-02-07	0	0.450	0.450	0.480	0.410	0.450	812,736	354,218	0.4358	3.527	3.527	3.762	3.214	3.527	103,689	3.4162	11.11%
2005-02-04	0	0.405	0.380	0.405	-	-	0	0	-	3.174	2.979	3.174	-	-	0	-	-2.41%
2005-02-03	0	0.415	0.380	0.415	0.415	0.420	14,000	5,850	0.4179	3.253	2.979	3.253	3.253	3.292	1,786	3.2753	6.41%
2005-02-02	0	0.390	0.380	0.410	-	-	0	0	-	3.057	2.979	3.214	-	-	0	-	0.00%
2005-02-01	0	0.390	0.380	0.410	-	-	0	0	-	3.057	2.979	3.214	-	-	0	-	0.00%
2005-01-31	0	0.390	0.385	0.400	0.385	0.390	378,000	146,670	0.3880	3.057	3.018	3.135	3.018	3.057	48,225	3.0414	0.00%
2005-01-28	0	0.390	0.380	0.395	-	-	0	0	-	3.057	2.979	3.096	-	-	0	-	0.00%
2005-01-27	0	0.390	0.380	0.390	0.380	0.390	297,000	113,030	0.3806	3.057	2.979	3.057	2.979	3.057	37,891	2.9830	5.41%
2005-01-26	0	0.370	0.370	0.395	-	-	0	0	-	2.900	2.900	3.096	-	-	0	-	0.00%
2005-01-25	0	0.370	0.355	0.370	0.365	0.390	288,000	109,060	0.3787	2.900	2.783	2.900	2.861	3.057	36,743	2.9682	-7.50%
2005-01-24	0	0.400	0.385	0.425	-	-	0	0	-	3.135	3.018	3.331	-	-	0	-	0.00%
2005-01-21	0	0.400	0.395	0.420	0.400	0.400	218,000	87,200	0.4000	3.135	3.096	3.292	3.135	3.135	27,812	3.1353	-2.44%
2005-01-20	0	0.410	0.390	0.425	-	-	0	0	-	3.214	3.057	3.331	-	-	0	-	0.00%
2005-01-19	0	0.410	0.390	0.440	-	-	0	0	-	3.214	3.057	3.449	-	-	0	-	0.00%
2005-01-18	0	0.410	0.390	0.430	0.410	0.410	52,000	21,320	0.4100	3.214	3.057	3.370	3.214	3.214	6,634	3.2137	0.00%
2005-01-17	0	0.410	0.400	0.410	-	-	0	0	-	3.214	3.135	3.214	-	-	0	-	0.00%
2005-01-14	0	0.410	0.390	0.425	0.390	0.410	346,000	138,320	0.3998	3.214	3.057	3.331	3.057	3.214	44,143	3.1335	2.50%
2005-01-13	0	0.400	0.400	0.425	-	-	0	0	-	3.135	3.135	3.331	-	-	0	-	0.00%
2005-01-12	0	0.400	0.400	0.425	0.400	0.400	10,000	4,000	0.4000	3.135	3.135	3.331	3.135	3.135	1,276	3.1353	0.00%
2005-01-11	0	0.400	0.400	0.420	0.400	0.400	12,000	4,800	0.4000	3.135	3.135	3.292	3.135	3.135	1,531	3.1353	0.00%
2005-01-10	0	0.400	0.400	0.425	-	-	0	0	-	3.135	3.135	3.331	-	-	0	-	3.90%
2005-01-07	0	0.385	0.385	0.400	0.385	0.385	70,000	26,950	0.3850	3.018	3.018	3.135	3.018	3.018	8,931	3.0177	-1.28%
2005-01-06	0	0.390	0.385	0.430	-	-	0	0	-	3.057	3.018	3.370	-	-	0	-	0.00%
2005-01-05	0	0.390	0.390	0.435	0.390	0.395	508,000	199,020	0.3918	3.057	3.057	3.410	3.057	3.096	64,811	3.0708	-4.88%
2005-01-04	0	0.410	0.380	0.440	0.410	0.410	39,000	15,970	0.4095	3.214	2.979	3.449	3.214	3.214	4,976	3.2097	2.50%
2005-01-03	0	0.400	0.400	0.430	0.400	0.400	30,000	12,000	0.4000	3.135	3.135	3.370	3.135	3.135	3,827	3.1353	-11.11%
2004-12-31	0	0.450	0.380	0.500	0.400	0.450	220,000	90,900	0.4132	3.527	2.979	3.919	3.135	3.527	28,068	3.2386	12.50%
2004-12-30	0	0.400	0.350	0.420	-	-	0	0	-	3.135	2.743	3.292	-	-	0	-	0.00%
2004-12-29	0	0.400	0.400	0.455	-	-	0	0	-	3.135	3.135	3.566	-	-	0	-	0.00%
2004-12-28	0	0.400	0.400	0.440	-	-	76,000	31,620	0.4161	3.135	3.135	3.449	-	-	9,696	3.2611	0.00%
2004-12-24	0	0.400	0.380	0.415	-	-	0	0	-	3.135	2.979	3.253	-	-	0	-	0.00%
2004-12-23	0	0.400	0.390	0.410	0.390	0.400	208,000	81,140	0.3901	3.135	3.057	3.214	3.057	3.135	26,537	3.0577	2.56%
2004-12-22	0	0.390	0.370	0.400	0.370	0.390	160,000	62,200	0.3888	3.057	2.900	3.135	2.900	3.057	20,413	3.0471	0.00%
2004-12-21	0	0.390	0.370	0.410	0.390	0.390	275,000	107,210	0.3899	3.057	2.900	3.214	3.057	3.057	35,084	3.0558	0.00%
2004-12-20	0	0.390	0.370	0.390	0.350	0.390	242,000	87,120	0.3600	3.057	2.900	3.057	2.743	3.057	30,874	2.8218	-2.50%
2004-12-17	0	0.400	0.395	0.400	0.400	0.400	44,000	17,600	0.4000	3.135	3.096	3.135	3.135	3.135	5,614	3.1353	0.00%
2004-12-16	0	0.400	0.400	0.420	-	-	0	0	-	3.135	3.135	3.292	-	-	0	-	0.00%
2004-12-15	0	0.400	0.390	0.400	0.385	0.400	168,000	65,730	0.3913	3.135	3.057	3.135	3.018	3.135	21,433	3.0667	3.90%
2004-12-14	0	0.385	0.385	0.400	0.385	0.390	128,000	49,710	0.3884	3.018	3.018	3.135	3.018	3.057	16,330	3.0440	-1.28%
2004-12-13	0	0.390	0.375	0.440	0.370	0.390	70,000	26,960	0.3851	3.057	2.939	3.449	2.900	3.057	8,931	3.0188	5.41%
2004-12-10	0	0.370	0.365	0.370	0.370	0.370	201,000	74,340	0.3699	2.900	2.861	2.900	2.900	2.900	25,644	2.8990	1.37%
2004-12-09	0	0.365	0.365	0.375	0.360	0.370	138,000	50,780	0.3680	2.861	2.861	2.939	2.822	2.900	17,606	2.8842	4.29%
2004-12-08	0	0.350	0.350	0.375	0.350	0.395	1,004,000	369,650	0.3682	2.743	2.743	2.939	2.743	3.096	128,090	2.8859	-11.39%
2004-12-07	0	0.395	0.370	0.410	0.395	0.395	150,000	59,250	0.3950	3.096	2.900	3.214	3.096	3.096	19,137	3.0961	8.22%
2004-12-06	0	0.365	0.365	0.400	-	-	0	0	-	2.861	2.861	3.135	-	-	0	-	4.29%
2004-12-03	0	0.350	0.320	0.415	0.350	0.380	230,000	82,400	0.3583	2.743	2.508	3.253	2.743	2.979	29,343	2.8081	-7.89%
2004-12-02	0	0.380	0.360	0.400	0.380	0.400	20,000	7,770	0.3885	2.979	2.822	3.135	2.979	3.135	2,552	3.0451	0.00%
2004-12-01	0	0.380	0.370	0.425	0.380	0.380	70,000	26,100	0.3729	2.979	2.900	3.331	2.979	2.979	8,931	2.9225	-1.30%
2004-11-30	0	0.385	0.370	0.390	0.385	0.385	106,000	40,810	0.3850	3.018	2.900	3.057	3.018	3.018	13,523	3.0177	-2.53%
2004-11-29	0	0.395	0.380	0.420	-	-	0	0	-	3.096	2.979	3.292	-	-	0	-	0.00%
2004-11-26	0	0.395	0.385	0.400	-	-	0	0	-	3.096	3.018	3.135	-	-	0	-	0.00%
2004-11-25	0	0.395	0.390	0.430	-	-	0	0	-	3.096	3.057	3.370	-	-	0	-	0.00%
2004-11-24	0	0.395	0.395	0.430	0.395	0.400	63,000	24,915	0.3955	3.096	3.096	3.370	3.096	3.135	8,038	3.0998	-1.25%
2004-11-23	0	0.400	0.395	0.450	0.400	0.400	100,000	40,000	0.4000	3.135	3.096	3.527	3.135	3.135	12,758	3.1353	0.00%
2004-11-22	0	0.400	0.395	0.430	0.400	0.400	26,000	10,400	0.4000	3.135	3.096	3.370	3.135	3.135	3,317	3.1353	0.00%
2004-11-19	0	0.400	0.395	0.400	0.400	0.400	190,000	76,000	0.4000	3.135	3.096	3.135	3.135	3.135	24,240	3.1353	-1.23%
2004-11-18	0	0.405	0.400	0.415	0.405	0.430	1,510,000	629,280	0.4167	3.174	3.135	3.253	3.174	3.370	192,646	3.2665	3.85%
2004-11-17	0	0.390	0.385	0.410	-	-	0	0	-	3.057	3.018	3.214	-	-	0	-	0.00%
2004-11-16	0	0.390	0.390	0.410	-	-	0	0	-	3.057	3.057	3.214	-	-	0	-	0.00%
2004-11-15	0	0.390	0.385	0.400	0.380	0.390	362,000	140,370	0.3878	3.057	3.018	3.135	2.979	3.057	46,184	3.0394	2.63%
2004-11-12	0	0.380	0.360	0.390	0.380	0.430	222,000	89,860	0.4048	2.979	2.822	3.057	2.979	3.370	28,323	3.1727	-5.00%
2004-11-11	0	0.400	0.400	0.420	0.395	0.420	371,000	148,940	0.4015	3.135	3.135	3.292	3.096	3.292	47,332	3.1467	1.27%
2004-11-10	0	0.395	0.395	0.420	0.390	0.390	170,000	67,600	0.3976	3.096	3.096	3.292	3.057	3.057	21,689	3.1168	2.60%
2004-11-09	0	0.385	0.385	0.415	0.380	0.390	387,200	147,362	0.3806	3.018	3.018	3.253	2.979	3.057	49,399	2.9831	-8.33%
2004-11-08	0	0.420	0.390	0.420	0.420	0.420	66,000	27,720	0.4200	3.292	3.057	3.292	3.292	3.292	8,420	3.2921	-4.55%
2004-11-05	0	0.440	0.400	0.440	-	-	0	0	-	3.449	3.135	3.449	-	-	0	-	0.00%
2004-11-04	0	0.440	0.410	0.440	0.410	0.440	30,000	12,780	0.4260	3.449	3.214	3.449	3.214	3.449	3,827	3.3391	4.76%
2004-11-03	0	0.420	0.410	0.450	0.410	0.450	520,000	220,580	0.4242	3.292	3.214	3.527	3.214	3.527	66,342	3.3249	1.20%
2004-11-02	0	0.415	0.415	0.440	0.415	0.415	114,000	47,310	0.4150	3.253	3.253	3.449	3.253	3.253	14,544	3.2529	-9.78%
2004-11-01	0	0.460	0.400	0.460	0.460	0.460	10,000	4,600	0.4600	3.606	3.135	3.606	3.606	3.606	1,276	3.6056	2.22%
2004-10-29	0	0.450	0.410	0.450	0.405	0.455	324,000	140,420	0.4334	3.527	3.214	3.527	3.174	3.566	41,336	3.3970	4.65%
2004-10-28	0	0.430	0.410	0.430	0.400	0.430	200,000	83,000	0.4150	3.370	3.214	3.370	3.135	3.370	25,516	3.2529	4.88%
2004-10-27	0	0.410	0.405	0.435	0.385	0.420	344,000	137,430	0.3995	3.214	3.174	3.410	3.018	3.292	43,888	3.1314	-3.53%
2004-10-26	0	0.425	0.410	0.430	0.350	0.435	3,004,000	1,185,040	0.3945	3.331	3.214	3.370	2.743	3.410	383,250	3.0921	-5.56%
2004-10-25	0	0.450	0.450	0.495	0.395	0.450	222,000	95,130	0.4285	3.527	3.527	3.880	3.096	3.527	28,323	3.3588	0.00%
2004-10-21	0	0.450	0.450	0.490	0.410	0.450	150,000	63,400	0.4227	3.527	3.527	3.841	3.214	3.527	19,137	3.3130	0.00%
2004-10-20	0	0.450	0.450	0.460	0.450	0.455	86,000	39,000	0.4535	3.527	3.527	3.606	3.527	3.566	10,972	3.5545	0.00%
2004-10-19	0	0.450	0.430	0.470	-	-	0	0	-	3.527	3.370	3.684	-	-	0	-	0.00%
2004-10-18	0	0.450	0.440	0.465	-	-	0	0	-	3.527	3.449	3.645	-	-	0	-	0.00%
2004-10-15	0	0.450	0.430	0.450	0.450	0.470	131,200	60,060	0.4578	3.527	3.370	3.527	3.527	3.684	16,738	3.5881	-4.26%
2004-10-14	0	0.470	0.470	0.490	0.470	0.470	80,000	37,600	0.4700	3.684	3.684	3.841	3.684	3.684	10,206	3.6840	2.17%
2004-10-13	0	0.460	0.445	0.470	0.450	0.460	300,800	137,480	0.4570	3.606	3.488	3.684	3.527	3.606	38,376	3.5824	4.55%
2004-10-12	0	0.440	0.430	0.480	0.440	0.460	328,200	148,303	0.4519	3.449	3.370	3.762	3.449	3.606	41,872	3.5418	-4.35%
2004-10-11	0	0.460	0.450	0.470	0.460	0.490	256,000	120,760	0.4717	3.606	3.527	3.684	3.606	3.841	32,660	3.6974	-7.07%
2004-10-08	0	0.495	0.460	0.530	-	-	0	0	-	3.880	3.606	4.154	-	-	0	-	0.00%
2004-10-07	0	0.495	-	0.520	-	-	0	0	-	3.880	-	4.076	-	-	0	-	0.00%
2004-10-06	0	0.495	0.495	0.530	0.495	0.495	17,000	8,390	0.4935	3.880	3.880	4.154	3.880	3.880	2,169	3.8684	0.00%
2004-10-05	0	0.495	-	0.495	0.495	0.495	20,000	9,900	0.4950	3.880	-	3.880	3.880	3.880	2,552	3.8799	0.00%
2004-10-04	0	0.495	0.460	0.495	0.490	0.495	41,000	20,135	0.4911	3.880	3.606	3.880	3.841	3.880	5,231	3.8493	1.02%
2004-09-30	0	0.490	0.435	0.490	0.490	0.490	10,000	4,900	0.4900	3.841	3.410	3.841	3.841	3.841	1,276	3.8407	1.03%
2004-09-28	0	0.485	-	0.495	-	-	0	0	-	3.802	-	3.880	-	-	0	-	0.00%
2004-09-27	0	0.485	0.445	0.485	-	-	0	0	-	3.802	3.488	3.802	-	-	0	-	0.00%
2004-09-24	0	0.485	0.465	0.490	-	-	0	0	-	3.802	3.645	3.841	-	-	0	-	0.00%
2004-09-23	0	0.485	0.465	0.485	0.470	0.490	139,400	66,190	0.4748	3.802	3.645	3.802	3.684	3.841	17,785	3.7217	-6.73%
2004-09-22	0	0.520	0.465	0.520	0.520	0.520	10,000	5,200	0.5200	4.076	3.645	4.076	4.076	4.076	1,276	4.0759	8.33%
2004-09-21	0	0.480	0.470	0.510	0.470	0.480	70,000	33,260	0.4751	3.762	3.684	3.997	3.684	3.762	8,931	3.7243	2.13%
2004-09-20	0	0.470	0.465	0.500	-	-	0	0	-	3.684	3.645	3.919	-	-	0	-	0.00%
2004-09-17	0	0.470	0.470	0.520	0.470	0.470	8,000	3,760	0.4700	3.684	3.684	4.076	3.684	3.684	1,021	3.6840	0.00%
2004-09-16	0	0.470	0.470	0.520	-	-	0	0	-	3.684	3.684	4.076	-	-	0	-	0.00%
2004-09-15	0	0.470	0.470	0.480	0.470	0.480	13,000	6,160	0.4738	3.684	3.684	3.762	3.684	3.762	1,659	3.7141	-2.08%
2004-09-14	0	0.480	0.460	0.500	0.480	0.480	180,000	86,400	0.4800	3.762	3.606	3.919	3.762	3.762	22,964	3.7623	2.13%
2004-09-13	0	0.470	0.470	0.480	-	-	0	0	-	3.684	3.684	3.762	-	-	0	-	0.00%
2004-09-10	0	0.470	0.460	0.500	-	-	0	0	-	3.684	3.606	3.919	-	-	0	-	0.00%
2004-09-09	0	0.470	-	0.500	-	-	0	0	-	3.684	-	3.919	-	-	0	-	0.00%
2004-09-08	0	0.470	0.470	0.510	0.470	0.480	38,000	18,220	0.4795	3.684	3.684	3.997	3.684	3.762	4,848	3.7582	0.00%
2004-09-07	0	0.470	0.470	0.510	0.460	0.520	133,000	61,760	0.4644	3.684	3.684	3.997	3.606	4.076	16,968	3.6398	-2.08%
2004-09-06	0	0.480	0.460	0.490	-	-	0	0	-	3.762	3.606	3.841	-	-	0	-	0.00%
2004-09-03	0	0.480	0.480	0.520	-	-	0	0	-	3.762	3.762	4.076	-	-	0	-	0.00%
2004-09-02	0	0.480	0.460	0.520	-	-	0	0	-	3.762	3.606	4.076	-	-	0	-	0.00%
2004-09-01	0	0.480	0.480	0.510	0.470	0.470	7,200	3,372	0.4683	3.762	3.762	3.997	3.684	3.684	919	3.6709	-4.00%
2004-08-31	0	0.500	0.470	0.510	0.460	0.510	140,000	68,100	0.4864	3.919	3.684	3.997	3.606	3.997	17,861	3.8127	0.00%
2004-08-30	0	0.500	0.460	0.510	0.500	0.500	10,000	5,000	0.5000	3.919	3.606	3.997	3.919	3.919	1,276	3.9191	0.00%
2004-08-27	0	0.500	0.470	0.500	0.500	0.500	18,000	9,000	0.5000	3.919	3.684	3.919	3.919	3.919	2,296	3.9191	0.00%
2004-08-26	0	0.500	0.500	0.520	0.460	0.520	178,000	87,280	0.4903	3.919	3.919	4.076	3.606	4.076	22,709	3.8434	0.00%
2004-08-25	0	0.500	0.490	0.530	0.470	0.500	612,000	303,680	0.4962	3.919	3.841	4.154	3.684	3.919	78,079	3.8894	0.00%
2004-08-24	0	0.500	0.470	0.500	-	-	0	0	-	3.919	3.684	3.919	-	-	0	-	0.00%
2004-08-23	0	0.500	-	0.500	-	-	0	0	-	3.919	-	3.919	-	-	0	-	0.00%
2004-08-20	0	0.500	0.450	0.500	0.500	0.500	500,000	250,000	0.5000	3.919	3.527	3.919	3.919	3.919	63,790	3.9191	0.00%
2004-08-19	0	0.500	0.450	0.500	-	-	0	0	-	3.919	3.527	3.919	-	-	0	-	0.00%
2004-08-18	0	0.500	0.420	0.500	0.500	0.500	560,000	280,000	0.5000	3.919	3.292	3.919	3.919	3.919	71,445	3.9191	0.00%
2004-08-17	0	0.500	0.420	0.500	-	-	0	0	-	3.919	3.292	3.919	-	-	0	-	0.00%
2004-08-16	0	0.500	-	0.500	0.490	0.500	564,600	282,070	0.4996	3.919	-	3.919	3.841	3.919	72,032	3.9159	0.00%
2004-08-13	0	0.500	-	0.500	-	-	0	0	-	3.919	-	3.919	-	-	0	-	0.00%
2004-08-12	0	0.500	-	0.500	0.490	0.500	500,000	249,000	0.4980	3.919	-	3.919	3.841	3.919	63,790	3.9034	0.00%
2004-08-11	0	0.500	-	0.500	-	-	0	0	-	3.919	-	3.919	-	-	0	-	0.00%
2004-08-10	0	0.500	-	0.500	-	-	0	0	-	3.919	-	3.919	-	-	0	-	0.00%
2004-08-09	0	0.500	0.385	0.500	-	-	0	0	-	3.919	3.018	3.919	-	-	0	-	-1.96%
2004-08-06	0	0.510	-	0.520	-	-	0	0	-	3.997	-	4.076	-	-	0	-	0.00%
2004-08-05	0	0.510	-	0.520	-	-	0	0	-	3.997	-	4.076	-	-	0	-	0.00%
2004-08-04	0	0.510	0.405	0.510	-	-	0	0	-	3.997	3.174	3.997	-	-	0	-	0.00%
2004-08-03	0	0.510	-	0.540	-	-	0	0	-	3.997	-	4.233	-	-	0	-	0.00%
2004-08-02	0	0.510	0.460	0.550	0.450	0.510	90,000	41,100	0.4567	3.997	3.606	4.311	3.527	3.997	11,482	3.5795	2.00%
2004-07-30	0	0.500	0.450	0.500	-	-	0	0	-	3.919	3.527	3.919	-	-	0	-	-1.96%
2004-07-29	0	0.510	0.450	0.510	-	-	0	0	-	3.997	3.527	3.997	-	-	0	-	0.00%
2004-07-28	0	0.510	0.460	0.530	-	-	0	0	-	3.997	3.606	4.154	-	-	0	-	0.00%
2004-07-27	0	0.510	0.450	0.520	0.510	0.510	10,000	5,100	0.5100	3.997	3.527	4.076	3.997	3.997	1,276	3.9975	2.00%
2004-07-26	0	0.500	0.460	0.500	0.460	0.500	164,000	77,640	0.4734	3.919	3.606	3.919	3.606	3.919	20,923	3.7107	-3.85%
2004-07-23	0	0.520	0.450	0.520	-	-	0	0	-	4.076	3.527	4.076	-	-	0	-	0.00%
2004-07-22	0	0.520	0.490	0.530	0.490	0.520	12,000	6,180	0.5150	4.076	3.841	4.154	3.841	4.076	1,531	4.0367	6.12%
2004-07-21	0	0.490	0.425	0.500	-	-	0	0	-	3.841	3.331	3.919	-	-	0	-	0.00%
2004-07-20	0	0.490	0.450	0.490	0.500	0.500	43,000	21,430	0.4984	3.841	3.527	3.841	3.919	3.919	5,486	3.9064	-3.92%
2004-07-19	0	0.510	0.410	0.510	-	-	0	0	-	3.997	3.214	3.997	-	-	0	-	-1.92%
2004-07-16	0	0.520	0.420	0.550	-	-	0	0	-	4.076	3.292	4.311	-	-	0	-	0.00%
2004-07-15	0	0.520	-	0.530	-	-	0	0	-	4.076	-	4.154	-	-	0	-	0.00%
2004-07-14	0	0.520	0.520	0.530	0.520	0.520	18,000	9,360	0.5200	4.076	4.076	4.154	4.076	4.076	2,296	4.0759	0.00%
2004-07-13	0	0.520	0.425	0.550	-	-	0	0	-	4.076	3.331	4.311	-	-	0	-	0.00%
2004-07-12	0	0.520	0.440	0.540	-	-	0	0	-	4.076	3.449	4.233	-	-	0	-	0.00%
2004-07-09	0	0.520	0.440	0.580	-	-	0	0	-	4.076	3.449	4.546	-	-	0	-	0.00%
2004-07-08	0	0.520	0.520	0.600	0.520	0.520	6,000	3,120	0.5200	4.076	4.076	4.703	4.076	4.076	765	4.0759	4.00%
2004-07-07	0	0.500	0.465	0.560	-	-	0	0	-	3.919	3.645	4.389	-	-	0	-	0.00%
2004-07-06	0	0.500	0.480	0.580	-	-	0	0	-	3.919	3.762	4.546	-	-	0	-	0.00%
2004-07-05	0	0.500	0.480	0.540	0.460	0.500	110,000	53,000	0.4818	3.919	3.762	4.233	3.606	3.919	14,034	3.7766	-7.41%
2004-07-02	0	0.540	0.480	0.540	-	-	0	0	-	4.233	3.762	4.233	-	-	0	-	-1.82%
2004-06-30	0	0.550	0.550	0.610	0.460	0.550	189,800	96,460	0.5082	4.311	4.311	4.781	3.606	4.311	24,215	3.9835	12.24%
2004-06-29	0	0.490	0.490	0.500	0.490	0.490	20,000	9,800	0.4900	3.841	3.841	3.919	3.841	3.841	2,552	3.8407	-5.77%
2004-06-28	0	0.520	0.500	0.530	0.490	0.520	40,000	20,200	0.5050	4.076	3.919	4.154	3.841	4.076	5,103	3.9583	5.05%
2004-06-25	0	0.495	0.495	0.530	0.495	0.495	50,000	24,750	0.4950	3.880	3.880	4.154	3.880	3.880	6,379	3.8799	-1.00%
2004-06-24	0	0.500	0.500	0.510	0.440	0.500	374,000	181,660	0.4857	3.919	3.919	3.997	3.449	3.919	47,715	3.8072	20.48%
2004-06-23	0	0.415	0.415	0.495	0.400	0.480	121,600	55,398	0.4556	3.253	3.253	3.880	3.135	3.762	15,514	3.5709	-18.63%
2004-06-21	0	0.510	0.480	0.530	0.510	0.510	855,000	435,980	0.5099	3.997	3.762	4.154	3.997	3.997	109,081	3.9969	0.00%
2004-06-18	0	0.510	0.405	0.510	-	-	0	0	-	3.997	3.174	3.997	-	-	0	-	-1.92%
2004-06-17	0	0.520	0.400	0.520	-	-	0	0	-	4.076	3.135	4.076	-	-	0	-	0.00%
2004-06-16	0	0.520	-	0.520	0.510	0.520	118,000	61,120	0.5180	4.076	-	4.076	3.997	4.076	15,054	4.0599	1.96%
2004-06-15	0	0.510	0.500	0.510	0.510	0.510	16,000	8,160	0.5100	3.997	3.919	3.997	3.997	3.997	2,041	3.9975	-3.77%
2004-06-14	0	0.530	0.530	0.550	0.510	0.510	2,210,000	1,127,100	0.5100	4.154	4.154	4.311	3.997	3.997	281,952	3.9975	-3.64%
2004-06-11	0	0.550	0.550	0.580	0.540	0.560	66,000	36,460	0.5524	4.311	4.311	4.546	4.233	4.389	8,420	4.3300	-1.79%
2004-06-10	0	0.560	0.530	0.560	0.540	0.560	64,000	34,980	0.5466	4.389	4.154	4.389	4.233	4.389	8,165	4.2841	0.00%
2004-06-09	0	0.560	0.540	0.560	-	-	0	0	-	4.389	4.233	4.389	-	-	0	-	-3.45%
2004-06-08	0	0.580	0.520	0.580	-	-	0	0	-	4.546	4.076	4.546	-	-	0	-	0.00%
2004-06-07	0	0.580	0.580	0.600	0.580	0.580	58,000	33,640	0.5800	4.546	4.546	4.703	4.546	4.546	7,400	4.5462	16.00%
2004-06-04	0	0.500	0.500	0.590	0.500	0.500	60,000	30,000	0.5000	3.919	3.919	4.625	3.919	3.919	7,655	3.9191	-9.09%
2004-06-03	0	0.550	-	0.550	0.550	0.600	69,000	39,490	0.5723	4.311	-	4.311	4.311	4.703	8,803	4.4860	-8.33%
2004-06-02	0	0.600	0.550	0.600	-	-	0	0	-	4.703	4.311	4.703	-	-	0	-	0.00%
2004-06-01	0	0.600	0.560	0.600	0.580	0.600	284,000	169,260	0.5960	4.703	4.389	4.703	4.546	4.703	36,233	4.6715	1.69%
2004-05-31	0	0.590	0.560	0.590	0.580	0.590	100,000	58,980	0.5898	4.625	4.389	4.625	4.546	4.625	12,758	4.6230	5.36%
2004-05-28	0	0.560	0.540	0.560	0.530	0.560	75,800	40,940	0.5401	4.389	4.233	4.389	4.154	4.389	9,671	4.2335	5.66%
2004-05-27	0	0.530	0.510	0.540	0.530	0.540	359,000	191,200	0.5326	4.154	3.997	4.233	4.154	4.233	45,801	4.1746	6.00%
2004-05-25	0	0.500	0.470	0.500	0.470	0.500	210,000	104,160	0.4960	3.919	3.684	3.919	3.684	3.919	26,792	3.8878	0.00%
2004-05-24	0	0.500	0.470	0.500	0.470	0.500	120,000	59,400	0.4950	3.919	3.684	3.919	3.684	3.919	15,310	3.8799	7.53%
2004-05-21	0	0.465	0.465	0.500	-	-	0	0	-	3.645	3.645	3.919	-	-	0	-	3.33%
2004-05-20	0	0.450	0.450	0.500	0.450	0.450	48,000	21,600	0.4500	3.527	3.527	3.919	3.527	3.527	6,124	3.5272	0.00%
2004-05-19	0	0.450	0.450	0.480	-	-	2,100,000	945,000	0.4500	3.527	3.527	3.762	-	-	267,918	3.5272	0.00%
2004-05-18	0	0.450	0.450	0.475	0.400	0.450	63,000	28,160	0.4470	3.527	3.527	3.723	3.135	3.527	8,038	3.5036	4.65%
2004-05-17	0	0.430	0.395	0.430	0.430	0.450	71,000	31,520	0.4439	3.370	3.096	3.370	3.370	3.527	9,058	3.4797	-11.34%
2004-05-14	0	0.485	0.440	0.500	0.450	0.500	790,000	375,760	0.4756	3.802	3.449	3.919	3.527	3.919	100,788	3.7282	12.79%
2004-05-13	0	0.430	0.400	0.500	0.395	0.465	300,000	129,100	0.4303	3.370	3.135	3.919	3.096	3.645	38,274	3.3730	-14.00%
2004-05-12	0	0.500	0.500	0.540	0.500	0.540	98,000	50,920	0.5196	3.919	3.919	4.233	3.919	4.233	12,503	4.0727	-7.41%
2004-05-11	0	0.540	0.480	0.570	0.480	0.570	342,000	183,760	0.5373	4.233	3.762	4.468	3.762	4.468	43,632	4.2116	0.00%
2004-05-10	0	0.540	0.500	0.540	-	-	0	0	-	4.233	3.919	4.233	-	-	0	-	0.00%
2004-05-07	0	0.540	0.510	0.540	0.500	0.540	506,000	260,480	0.5148	4.233	3.997	4.233	3.919	4.233	64,555	4.0350	0.00%
2004-05-06	0	0.540	0.510	0.540	0.540	0.560	680,000	369,400	0.5432	4.233	3.997	4.233	4.233	4.389	86,754	4.2580	0.00%
2004-05-05	0	0.540	0.530	0.550	0.540	0.580	321,000	175,690	0.5473	4.233	4.154	4.311	4.233	4.546	40,953	4.2900	-3.57%
2004-05-04	0	0.560	0.550	0.580	0.550	0.560	151,000	84,010	0.5564	4.389	4.311	4.546	4.311	4.389	19,265	4.3609	1.82%
2004-05-03	0	0.550	0.520	0.550	-	-	0	0	-	4.311	4.076	4.311	-	-	0	-	-3.51%
2004-04-30	0	0.570	0.530	0.570	0.530	0.570	819,000	439,010	0.5360	4.468	4.154	4.468	4.154	4.468	104,488	4.2015	7.55%
2004-04-29	0	0.530	0.520	0.530	0.520	0.560	640,000	346,100	0.5408	4.154	4.076	4.154	4.076	4.389	81,651	4.2388	-11.67%
2004-04-28	0	0.600	0.560	0.600	-	-	0	0	-	4.703	4.389	4.703	-	-	0	-	-1.64%
2004-04-27	0	0.610	0.590	0.610	0.610	0.610	110,000	67,100	0.6100	4.781	4.625	4.781	4.781	4.781	14,034	4.7813	0.00%
2004-04-26	0	0.610	0.600	0.610	0.600	0.620	119,000	72,160	0.6064	4.781	4.703	4.781	4.703	4.860	15,182	4.7530	1.67%
2004-04-23	0	0.600	0.560	0.600	0.600	0.610	122,000	73,400	0.6016	4.703	4.389	4.703	4.703	4.781	15,565	4.7158	-1.64%
2004-04-22	0	0.610	0.560	0.610	0.600	0.610	580,000	349,100	0.6019	4.781	4.389	4.781	4.703	4.781	73,996	4.7178	0.00%
2004-04-21	0	0.610	0.550	0.610	0.550	0.640	825,000	498,050	0.6037	4.781	4.311	4.781	4.311	5.016	105,253	4.7319	-4.69%
2004-04-20	0	0.640	0.590	0.640	-	-	60,000	38,400	0.6400	5.016	4.625	5.016	-	-	7,655	5.0165	-3.03%
2004-04-19	0	0.660	0.640	0.660	0.640	0.660	850,000	550,980	0.6482	5.173	5.016	5.173	5.016	5.173	108,443	5.0808	0.00%
2004-04-16	0	0.660	0.660	0.670	0.660	0.670	270,000	179,900	0.6663	5.173	5.173	5.252	5.173	5.252	34,447	5.2226	0.00%
2004-04-15	0	0.660	0.660	0.670	0.660	0.670	260,000	172,600	0.6638	5.173	5.173	5.252	5.173	5.252	33,171	5.2034	-4.35%
2004-04-14	0	0.690	0.670	0.690	0.690	0.710	334,000	232,000	0.6946	5.408	5.252	5.408	5.408	5.565	42,612	5.4445	-2.82%
2004-04-13	0	0.710	0.700	0.730	0.700	0.710	380,000	269,200	0.7084	5.565	5.487	5.722	5.487	5.565	48,480	5.5528	1.43%
2004-04-08	0	0.700	0.700	0.720	0.700	0.710	297,000	208,880	0.7033	5.487	5.487	5.644	5.487	5.565	37,891	5.5126	-1.41%
2004-04-07	0	0.710	0.710	0.730	0.710	0.740	619,000	450,590	0.7279	5.565	5.565	5.722	5.565	5.800	78,972	5.7057	1.43%
2004-04-06	0	0.700	0.700	0.730	0.700	0.730	149,000	105,400	0.7074	5.487	5.487	5.722	5.487	5.722	19,009	5.5446	0.00%
2004-04-02	0	0.700	0.700	0.730	0.700	0.700	84,000	58,800	0.7000	5.487	5.487	5.722	5.487	5.487	10,717	5.4868	0.00%
2004-04-01	0	0.700	0.680	0.700	-	-	0	0	-	5.487	5.330	5.487	-	-	0	-	0.00%
2004-03-31	0	0.700	0.680	0.710	0.700	0.700	80,000	56,000	0.7000	5.487	5.330	5.565	5.487	5.487	10,206	5.4868	-4.11%
2004-03-30	0	0.730	0.710	0.730	0.680	0.730	350,000	240,260	0.6865	5.722	5.565	5.722	5.330	5.722	44,653	5.3806	4.29%
2004-03-29	0	0.700	0.700	0.720	0.690	0.730	282,400	204,536	0.7243	5.487	5.487	5.644	5.408	5.722	36,029	5.6770	-4.11%
2004-03-26	0	0.730	0.710	0.730	0.730	0.800	240,000	175,340	0.7306	5.722	5.565	5.722	5.722	6.271	30,619	5.7265	0.00%
2004-03-25	0	0.730	0.700	0.730	0.730	0.730	42,000	30,660	0.7300	5.722	5.487	5.722	5.722	5.722	5,358	5.7219	2.82%
2004-03-24	0	0.710	0.710	0.720	0.710	0.720	50,000	35,900	0.7180	5.565	5.565	5.644	5.565	5.644	6,379	5.6278	1.43%
2004-03-23	0	0.700	0.700	0.720	0.700	0.700	54,000	37,800	0.7000	5.487	5.487	5.644	5.487	5.487	6,889	5.4868	0.00%
2004-03-22	0	0.700	0.700	0.720	0.700	0.720	274,400	194,064	0.7072	5.487	5.487	5.644	5.487	5.644	35,008	5.5434	-4.11%
2004-03-19	0	0.730	0.720	0.730	0.710	0.730	284,000	203,120	0.7152	5.722	5.644	5.722	5.565	5.722	36,233	5.6060	0.00%
2004-03-18	0	0.730	0.710	0.730	0.730	0.750	268,000	197,240	0.7360	5.722	5.565	5.722	5.722	5.879	34,191	5.7687	-2.67%
2004-03-17	0	0.750	0.730	0.740	0.740	0.750	686,000	512,680	0.7473	5.879	5.722	5.800	5.800	5.879	87,520	5.8579	1.35%
2004-03-16	0	0.740	0.710	0.740	0.700	0.740	1,080,000	774,440	0.7171	5.800	5.565	5.800	5.487	5.800	137,786	5.6206	4.23%
2004-03-15	0	0.710	0.700	0.720	0.690	0.720	666,000	468,920	0.7041	5.565	5.487	5.644	5.408	5.644	84,968	5.5188	2.90%
2004-03-12	0	0.690	0.680	0.690	0.660	0.690	670,000	454,100	0.6778	5.408	5.330	5.408	5.173	5.408	85,479	5.3124	1.47%
2004-03-11	0	0.680	0.680	0.690	0.670	0.700	5,309,000	3,637,280	0.6851	5.330	5.330	5.408	5.252	5.487	677,322	5.3701	-4.23%
2004-03-10	0	0.710	0.700	0.710	0.710	0.720	882,000	627,540	0.7115	5.565	5.487	5.565	5.565	5.644	112,526	5.5769	-1.39%
2004-03-09	0	0.720	0.720	0.730	0.720	0.740	632,000	459,800	0.7275	5.644	5.644	5.722	5.644	5.800	80,631	5.7026	0.00%
2004-03-08	0	0.720	0.720	0.730	0.720	0.740	495,000	359,880	0.7270	5.644	5.644	5.722	5.644	5.800	63,152	5.6986	-1.37%
2004-03-05	0	0.730	0.720	0.740	0.690	0.730	3,208,000	2,313,120	0.7210	5.722	5.644	5.800	5.408	5.722	409,277	5.6517	2.82%
2004-03-04	0	0.710	0.710	0.720	0.710	0.730	684,000	490,760	0.7175	5.565	5.565	5.644	5.565	5.722	87,265	5.6238	-2.74%
2004-03-03	0	0.730	0.710	0.740	0.670	0.740	1,738,000	1,217,660	0.7006	5.722	5.565	5.800	5.252	5.800	221,734	5.4915	0.00%
2004-03-02	0	0.730	0.730	0.760	0.730	0.750	796,000	593,740	0.7459	5.722	5.722	5.957	5.722	5.879	101,554	5.8466	0.00%
2004-03-01	0	0.730	0.730	0.760	0.730	0.770	474,000	347,380	0.7329	5.722	5.722	5.957	5.722	6.035	60,473	5.7444	-5.19%
2004-02-27	0	0.770	0.750	0.770	0.750	0.780	989,200	753,060	0.7613	6.035	5.879	6.035	5.879	6.114	126,202	5.9671	0.00%
2004-02-26	0	0.770	0.760	0.770	0.760	0.770	769,200	590,320	0.7674	6.035	5.957	6.035	5.957	6.035	98,135	6.0154	2.67%
2004-02-25	0	0.750	0.740	0.760	0.750	0.790	1,773,600	1,347,972	0.7600	5.879	5.800	5.957	5.879	6.192	226,276	5.9572	-5.06%
2004-02-24	0	0.790	0.780	0.790	0.780	0.810	1,340,000	1,064,240	0.7942	6.192	6.114	6.192	6.114	6.349	170,957	6.2252	-2.47%
2004-02-23	0	0.810	0.800	0.810	0.770	0.810	4,457,200	3,568,204	0.8005	6.349	6.271	6.349	6.035	6.349	568,649	6.2749	3.85%
2004-02-20	0	0.780	0.770	0.780	0.760	0.780	772,000	592,800	0.7679	6.114	6.035	6.114	5.957	6.114	98,492	6.0188	2.63%
2004-02-19	0	0.760	0.750	0.770	0.750	0.770	1,180,000	898,760	0.7617	5.957	5.879	6.035	5.879	6.035	150,544	5.9701	-2.56%
2004-02-18	0	0.780	0.770	0.780	0.760	0.790	3,431,800	2,651,012	0.7725	6.114	6.035	6.114	5.957	6.192	437,829	6.0549	1.30%
2004-02-17	0	0.770	0.760	0.780	0.740	0.800	1,560,000	1,189,720	0.7626	6.035	5.957	6.114	5.800	6.271	199,025	5.9777	-2.53%
2004-02-16	0	0.790	0.780	0.790	0.770	0.810	1,056,000	816,626	0.7733	6.192	6.114	6.192	6.035	6.349	134,724	6.0615	5.33%
2004-02-13	0	0.750	0.750	0.780	0.750	0.790	856,000	662,600	0.7741	5.879	5.879	6.114	5.879	6.192	109,208	6.0673	-1.32%
2004-02-12	0	0.760	0.760	0.770	0.740	0.770	206,400	156,160	0.7566	5.957	5.957	6.035	5.800	6.035	26,333	5.9303	-1.30%
2004-02-11	0	0.770	0.770	0.780	0.760	0.770	1,218,936	937,643	0.7692	6.035	6.035	6.114	5.957	6.035	155,512	6.0294	0.00%
2004-02-10	0	0.770	0.770	0.790	0.770	0.810	2,542,000	2,004,700	0.7886	6.035	6.035	6.192	6.035	6.349	324,308	6.1815	-1.28%
2004-02-09	0	0.780	0.770	0.780	0.720	0.790	4,129,000	3,154,350	0.7640	6.114	6.035	6.114	5.644	6.192	526,778	5.9880	8.33%
2004-02-06	0	0.720	0.720	0.740	0.690	0.730	3,354,000	2,412,280	0.7192	5.644	5.644	5.800	5.408	5.722	427,903	5.6374	4.35%
2004-02-05	0	0.690	0.690	0.730	0.690	0.740	1,347,200	959,588	0.7123	5.408	5.408	5.722	5.408	5.800	171,876	5.5830	-1.43%
2004-02-04	0	0.700	0.700	0.720	0.700	0.730	702,000	502,100	0.7152	5.487	5.487	5.644	5.487	5.722	89,561	5.6062	-2.78%
2004-02-03	0	0.720	0.700	0.720	0.630	0.720	3,580,000	2,433,880	0.6799	5.644	5.487	5.644	4.938	5.644	456,736	5.3289	4.35%
2004-02-02	0	0.690	0.650	0.680	0.660	0.690	1,769,000	1,197,460	0.6769	5.408	5.095	5.330	5.173	5.408	225,689	5.3058	1.47%
2004-01-30	0	0.680	0.680	0.700	0.680	0.700	1,564,000	1,075,220	0.6875	5.330	5.330	5.487	5.330	5.487	199,535	5.3886	-2.86%
2004-01-29	0	0.700	0.690	0.710	0.650	0.720	5,606,600	3,824,136	0.6821	5.487	5.408	5.565	5.095	5.644	715,290	5.3463	-1.41%
2004-01-28	0	0.710	0.700	0.710	0.700	0.810	4,126,000	3,091,720	0.7493	5.565	5.487	5.565	5.487	6.349	526,395	5.8734	-14.46%
2004-01-27	0	0.830	0.820	0.830	0.800	0.830	1,620,000	1,314,100	0.8112	6.506	6.427	6.506	6.271	6.506	206,680	6.3582	2.47%
2004-01-26	0	0.810	0.800	0.810	0.770	0.810	1,749,000	1,391,230	0.7954	6.349	6.271	6.349	6.035	6.349	223,137	6.2349	0.00%
2004-01-21	0	0.810	0.790	0.810	0.780	0.820	1,373,600	1,100,700	0.8013	6.349	6.192	6.349	6.114	6.427	175,244	6.2810	1.25%
2004-01-20	0	0.800	0.790	0.810	0.800	0.820	1,026,000	828,280	0.8073	6.271	6.192	6.349	6.271	6.427	130,897	6.3277	-1.23%
2004-01-19	0	0.810	0.790	0.810	0.790	0.830	1,429,400	1,143,616	0.8001	6.349	6.192	6.349	6.192	6.506	182,363	6.2711	1.25%
2004-01-16	0	0.800	0.800	0.830	0.770	0.840	1,918,000	1,541,140	0.8035	6.271	6.271	6.506	6.035	6.584	244,698	6.2981	-3.61%
2004-01-15	0	0.830	0.820	0.840	0.810	0.870	5,314,000	4,469,120	0.8410	6.506	6.427	6.584	6.349	6.819	677,960	6.5920	7.79%
2004-01-14	0	0.770	0.770	0.780	0.760	0.800	1,224,400	960,076	0.7841	6.035	6.035	6.114	5.957	6.271	156,209	6.1461	-4.94%
2004-01-13	0	0.810	0.800	0.810	0.730	0.840	9,203,200	7,256,400	0.7885	6.349	6.271	6.349	5.722	6.584	1,174,144	6.1802	-1.22%
2004-01-12	0	0.820	0.820	0.830	0.810	0.920	10,772,600	9,045,180	0.8396	6.427	6.427	6.506	6.349	7.211	1,374,368	6.5813	-10.87%
2004-01-09	0	0.920	0.910	0.920	0.690	0.930	28,718,200	23,465,214	0.8171	7.211	7.133	7.211	5.408	7.290	3,663,867	6.4045	35.29%
2004-01-08	0	0.680	0.670	0.680	0.600	0.680	6,552,600	4,261,980	0.6504	5.330	5.252	5.330	4.703	5.330	835,981	5.0982	4.62%
2004-01-07	0	0.650	0.650	0.660	0.630	0.700	9,928,000	6,672,160	0.6721	5.095	5.095	5.173	4.938	5.487	1,266,614	5.2677	-4.41%
2004-01-06	0	0.680	0.680	0.690	0.580	0.700	22,870,200	14,925,238	0.6526	5.330	5.330	5.408	4.546	5.487	2,917,779	5.1153	17.24%
2004-01-05	0	0.580	0.580	0.590	0.540	0.590	14,184,000	8,069,800	0.5689	4.546	4.546	4.625	4.233	4.625	1,809,594	4.4595	3.57%
2004-01-02	0	0.560	0.550	0.560	0.495	0.560	10,462,800	5,510,942	0.5267	4.389	4.311	4.389	3.880	4.389	1,334,844	4.1285	14.29%
2003-12-31	0	0.490	0.475	0.495	0.475	0.495	3,956,000	1,926,280	0.4869	3.841	3.723	3.880	3.723	3.880	504,706	3.8166	1.03%
2003-12-30	0	0.485	0.485	0.490	0.485	0.520	2,326,000	1,139,910	0.4901	3.802	3.802	3.841	3.802	4.076	296,751	3.8413	-2.02%
2003-12-29	0	0.495	0.490	0.495	0.480	0.500	1,142,200	558,844	0.4893	3.880	3.841	3.880	3.762	3.919	145,722	3.8350	1.02%
2003-12-24	0	0.490	0.490	0.495	0.460	0.495	890,000	433,730	0.4873	3.841	3.841	3.880	3.606	3.880	113,546	3.8199	2.08%
2003-12-23	0	0.480	0.480	0.495	0.480	0.510	4,716,000	2,297,960	0.4873	3.762	3.762	3.880	3.762	3.997	601,667	3.8193	-7.69%
2003-12-22	0	0.520	0.510	0.530	0.510	0.540	3,093,000	1,615,240	0.5222	4.076	3.997	4.154	3.997	4.233	394,605	4.0933	-1.89%
2003-12-19	0	0.530	0.520	0.540	0.520	0.600	90,050,600	46,321,500	0.5144	4.154	4.076	4.233	4.076	4.703	11,488,653	4.0319	0.00%
2003-12-18	1	0.530	-	-	-	-	0	0	-	4.154	-	-	-	-	0	-	0.00%
2003-12-17	1	0.530	-	-	-	-	0	0	-	4.154	-	-	-	-	0	-	0.00%
2003-12-16	0	0.530	0.530	0.550	0.530	0.540	950,000	508,400	0.5352	4.154	4.154	4.311	4.154	4.233	121,201	4.1947	0.00%
2003-12-15	0	0.530	0.520	0.540	0.520	0.560	1,051,336	560,541	0.5332	4.154	4.076	4.233	4.076	4.389	134,129	4.1791	-5.36%
2003-12-12	0	0.560	0.540	0.560	0.530	0.560	380,600	207,980	0.5465	4.389	4.233	4.389	4.154	4.389	48,557	4.2832	1.82%
2003-12-11	0	0.550	0.550	0.560	0.540	0.550	196,000	106,660	0.5442	4.311	4.311	4.389	4.233	4.311	25,006	4.2654	1.85%
2003-12-10	0	0.540	0.540	0.550	0.530	0.550	536,000	288,160	0.5376	4.233	4.233	4.311	4.154	4.311	68,383	4.2139	0.00%
2003-12-09	0	0.540	0.530	0.570	0.540	0.560	1,132,600	621,020	0.5483	4.233	4.154	4.468	4.233	4.389	144,497	4.2978	-1.82%
2003-12-08	0	0.550	0.540	0.550	0.550	0.550	391,000	215,000	0.5499	4.311	4.233	4.311	4.311	4.311	49,884	4.3100	0.00%
2003-12-05	0	0.550	0.550	0.560	0.540	0.560	540,000	297,160	0.5503	4.311	4.311	4.389	4.233	4.389	68,893	4.3133	-1.79%
2003-12-04	0	0.560	0.560	0.570	0.560	0.580	1,010,000	578,000	0.5723	4.389	4.389	4.468	4.389	4.546	128,856	4.4856	-1.75%
2003-12-03	0	0.570	0.570	0.600	0.560	0.600	2,850,000	1,678,120	0.5888	4.468	4.468	4.703	4.389	4.703	363,603	4.6153	-1.72%
2003-12-02	0	0.580	0.570	0.580	0.550	0.580	1,899,000	1,071,700	0.5643	4.546	4.468	4.546	4.311	4.546	242,274	4.4235	5.45%
2003-12-01	0	0.550	0.540	0.560	0.540	0.550	289,400	157,120	0.5429	4.311	4.233	4.389	4.233	4.311	36,922	4.2555	3.77%
2003-11-28	0	0.530	0.530	0.540	0.530	0.540	544,000	292,000	0.5368	4.154	4.154	4.233	4.154	4.233	69,404	4.2073	-1.85%
2003-11-27	0	0.540	0.530	0.540	0.540	0.550	456,000	247,780	0.5434	4.233	4.154	4.233	4.233	4.311	58,176	4.2591	-1.82%
2003-11-26	0	0.550	0.540	0.550	0.540	0.550	950,000	520,800	0.5482	4.311	4.233	4.311	4.233	4.311	121,201	4.2970	-1.79%
2003-11-25	0	0.560	0.550	0.560	0.540	0.560	1,028,400	563,620	0.5481	4.389	4.311	4.389	4.233	4.389	131,203	4.2958	5.66%
2003-11-24	0	0.530	0.530	0.540	0.530	0.540	868,000	464,540	0.5352	4.154	4.154	4.233	4.154	4.233	110,739	4.1949	-1.85%
2003-11-21	0	0.540	0.540	0.550	0.530	0.550	368,400	200,220	0.5435	4.233	4.233	4.311	4.154	4.311	47,000	4.2600	0.00%
2003-11-20	0	0.540	0.540	0.550	0.540	0.560	770,000	428,120	0.5560	4.233	4.233	4.311	4.233	4.389	98,237	4.3581	-5.26%
2003-11-19	0	0.570	0.560	0.570	0.560	0.580	2,160,000	1,223,640	0.5665	4.468	4.389	4.468	4.389	4.546	275,573	4.4404	-1.72%
2003-11-18	0	0.580	0.570	0.580	0.570	0.610	2,953,000	1,737,540	0.5884	4.546	4.468	4.546	4.468	4.781	376,744	4.6120	-3.33%
2003-11-17	0	0.600	0.590	0.600	0.550	0.600	3,516,600	2,032,140	0.5779	4.703	4.625	4.703	4.311	4.703	448,648	4.5295	5.26%
2003-11-14	0	0.570	0.560	0.570	0.560	0.600	2,854,000	1,637,340	0.5737	4.468	4.389	4.468	4.389	4.703	364,113	4.4968	-1.72%
2003-11-13	0	0.580	0.570	0.580	0.520	0.600	4,474,400	2,427,852	0.5426	4.546	4.468	4.546	4.076	4.703	570,844	4.2531	11.54%
2003-11-12	0	0.520	0.500	0.520	0.510	0.520	120,000	62,320	0.5193	4.076	3.919	4.076	3.997	4.076	15,310	4.0706	0.00%
2003-11-11	0	0.520	0.510	0.520	0.510	0.520	716,000	368,720	0.5150	4.076	3.997	4.076	3.997	4.076	91,347	4.0365	0.00%
2003-11-10	0	0.520	0.520	0.540	0.510	0.540	130,600	67,626	0.5178	4.076	4.076	4.233	3.997	4.233	16,662	4.0587	-3.70%
2003-11-07	0	0.540	0.530	0.540	0.520	0.540	476,000	248,840	0.5228	4.233	4.154	4.233	4.076	4.233	60,728	4.0976	3.85%
2003-11-06	0	0.520	0.510	0.520	0.510	0.530	304,000	158,480	0.5213	4.076	3.997	4.076	3.997	4.154	38,784	4.0862	-1.89%
2003-11-05	0	0.530	0.520	0.530	0.530	0.550	296,000	157,160	0.5309	4.154	4.076	4.154	4.154	4.311	37,764	4.1617	-3.64%
2003-11-04	0	0.550	0.540	0.550	0.530	0.550	725,000	391,340	0.5398	4.311	4.233	4.311	4.154	4.311	92,495	4.2309	3.77%
2003-11-03	0	0.530	0.530	0.540	0.530	0.540	663,000	355,640	0.5364	4.154	4.154	4.233	4.154	4.233	84,586	4.2045	0.00%
2003-10-31	0	0.530	0.530	0.550	0.530	0.560	1,341,000	735,970	0.5488	4.154	4.154	4.311	4.154	4.389	171,085	4.3018	0.00%
2003-10-30	0	0.530	0.530	0.550	0.530	0.560	934,000	505,200	0.5409	4.154	4.154	4.311	4.154	4.389	119,160	4.2397	-5.36%
2003-10-29	0	0.560	0.540	0.560	0.520	0.560	4,314,000	2,299,394	0.5330	4.389	4.233	4.389	4.076	4.389	550,380	4.1778	7.69%
2003-10-28	0	0.520	0.520	0.530	0.500	0.580	9,906,000	5,241,540	0.5291	4.076	4.076	4.154	3.919	4.546	1,263,807	4.1474	-17.46%
2003-10-27	0	0.630	0.630	0.640	0.580	0.640	1,364,800	844,872	0.6190	4.938	4.938	5.016	4.546	5.016	174,121	4.8522	8.62%
2003-10-24	0	0.580	0.580	0.590	0.570	0.580	2,295,600	1,330,368	0.5795	4.546	4.546	4.625	4.468	4.546	292,873	4.5425	0.00%
2003-10-23	0	0.580	0.580	0.590	0.570	0.600	2,768,600	1,626,134	0.5873	4.546	4.546	4.625	4.468	4.703	353,218	4.6038	-4.92%
2003-10-22	0	0.610	0.590	0.610	0.590	0.630	1,652,600	1,003,684	0.6073	4.781	4.625	4.781	4.625	4.938	210,839	4.7604	-1.61%
2003-10-21	0	0.620	0.610	0.620	0.540	0.620	3,684,000	2,183,020	0.5926	4.860	4.781	4.860	4.233	4.860	470,005	4.6447	14.81%
2003-10-20	0	0.540	0.540	0.560	0.540	0.550	934,400	511,256	0.5471	4.233	4.233	4.389	4.233	4.311	119,211	4.2887	-1.82%
2003-10-17	0	0.550	0.540	0.550	0.530	0.560	1,184,000	644,740	0.5445	4.311	4.233	4.311	4.154	4.389	151,055	4.2683	1.85%
2003-10-16	0	0.540	0.540	0.550	0.540	0.550	544,000	296,720	0.5454	4.233	4.233	4.311	4.233	4.311	69,404	4.2753	-1.82%
2003-10-15	0	0.550	0.540	0.550	0.540	0.550	298,400	163,040	0.5464	4.311	4.233	4.311	4.233	4.311	38,070	4.2827	0.00%
2003-10-14	0	0.550	0.540	0.550	0.540	0.550	765,000	418,160	0.5466	4.311	4.233	4.311	4.233	4.311	97,599	4.2845	0.00%
2003-10-13	0	0.550	0.540	0.560	0.550	0.550	600,000	330,000	0.5500	4.311	4.233	4.389	4.311	4.311	76,548	4.3110	0.00%
2003-10-10	0	0.550	0.540	0.550	0.550	0.550	502,000	276,100	0.5500	4.311	4.233	4.311	4.311	4.311	64,045	4.3110	0.00%
2003-10-09	0	0.550	0.530	0.550	0.540	0.550	655,000	358,300	0.5470	4.311	4.154	4.311	4.233	4.311	83,565	4.2877	-1.79%
2003-10-08	0	0.560	0.540	0.560	0.550	0.560	256,200	140,978	0.5503	4.389	4.233	4.389	4.311	4.389	32,686	4.3131	3.70%
2003-10-07	0	0.540	0.540	0.550	-	-	4,000	2,200	0.5500	4.233	4.233	4.311	-	-	510	4.3110	0.00%
2003-10-06	0	0.540	0.510	0.560	0.540	0.580	58,000	31,760	0.5476	4.233	3.997	4.389	4.233	4.546	7,400	4.2921	-1.82%
2003-10-03	0	0.550	0.540	0.550	0.550	0.560	140,000	78,200	0.5586	4.311	4.233	4.311	4.311	4.389	17,861	4.3782	1.85%
2003-10-02	0	0.540	0.540	0.550	0.540	0.540	50,000	27,000	0.5400	4.233	4.233	4.311	4.233	4.233	6,379	4.2326	-1.82%
2003-09-30	0	0.550	0.540	0.560	0.550	0.580	96,000	53,240	0.5546	4.311	4.233	4.389	4.311	4.546	12,248	4.3469	-5.17%
2003-09-29	0	0.580	0.540	0.580	0.540	0.580	142,000	76,840	0.5411	4.546	4.233	4.546	4.233	4.546	18,116	4.2415	5.45%
2003-09-26	0	0.550	0.540	0.560	0.550	0.560	94,000	51,740	0.5504	4.311	4.233	4.389	4.311	4.389	11,993	4.3144	-1.79%
2003-09-25	0	0.560	0.560	0.570	0.560	0.560	30,000	16,800	0.5600	4.389	4.389	4.468	4.389	4.389	3,827	4.3894	-3.45%
2003-09-24	0	0.580	0.570	0.580	0.560	0.580	550,000	316,400	0.5753	4.546	4.468	4.546	4.389	4.546	70,169	4.5091	1.75%
2003-09-23	0	0.570	0.540	0.570	0.540	0.570	730,000	402,060	0.5508	4.468	4.233	4.468	4.233	4.468	93,133	4.3170	3.64%
2003-09-22	0	0.550	0.550	0.560	0.540	0.550	124,000	67,760	0.5465	4.311	4.311	4.389	4.233	4.311	15,820	4.2832	0.00%
2003-09-19	0	0.550	0.540	0.550	0.540	0.550	186,000	101,440	0.5454	4.311	4.233	4.311	4.233	4.311	23,730	4.2748	1.85%
2003-09-18	0	0.540	0.540	0.560	0.540	0.550	582,000	314,860	0.5410	4.233	4.233	4.389	4.233	4.311	74,252	4.2405	-1.82%
2003-09-17	0	0.550	0.550	0.570	0.550	0.550	122,000	67,100	0.5500	4.311	4.311	4.468	4.311	4.311	15,565	4.3110	-3.51%
2003-09-16	0	0.570	0.550	0.570	0.550	0.570	634,000	353,500	0.5576	4.468	4.311	4.468	4.311	4.468	80,886	4.3704	1.79%
2003-09-15	0	0.560	0.550	0.560	0.500	0.560	182,000	97,700	0.5368	4.389	4.311	4.389	3.919	4.389	23,220	4.2077	0.00%
2003-09-11	0	0.560	0.560	0.570	0.560	0.560	132,000	73,920	0.5600	4.389	4.389	4.468	4.389	4.389	16,841	4.3894	0.00%
2003-09-10	0	0.560	0.540	0.560	0.530	0.560	270,000	146,580	0.5429	4.389	4.233	4.389	4.154	4.389	34,447	4.2553	5.66%
2003-09-09	0	0.530	0.530	0.550	0.530	0.580	718,000	401,840	0.5597	4.154	4.154	4.311	4.154	4.546	91,602	4.3868	-8.62%
2003-09-08	0	0.580	0.570	0.590	0.580	0.590	750,000	439,480	0.5860	4.546	4.468	4.625	4.546	4.625	95,685	4.5930	-1.69%
2003-09-05	0	0.590	0.570	0.590	0.570	0.590	1,269,400	738,470	0.5817	4.625	4.468	4.625	4.468	4.625	161,950	4.5599	3.51%
2003-09-04	0	0.570	0.570	0.580	0.560	0.580	799,800	456,814	0.5712	4.468	4.468	4.546	4.389	4.546	102,038	4.4769	3.64%
2003-09-03	0	0.550	0.550	0.560	0.550	0.570	484,000	269,780	0.5574	4.311	4.311	4.389	4.311	4.468	61,749	4.3690	-1.79%
2003-09-02	0	0.560	0.550	0.560	0.550	0.560	242,000	133,840	0.5531	4.389	4.311	4.389	4.311	4.389	30,874	4.3350	0.00%
2003-09-01	0	0.560	0.560	0.570	0.560	0.570	440,600	247,446	0.5616	4.389	4.389	4.468	4.389	4.468	56,212	4.4020	-1.75%
2003-08-29	0	0.570	0.560	0.570	0.530	0.570	748,000	409,650	0.5477	4.468	4.389	4.468	4.154	4.468	95,430	4.2927	5.56%
2003-08-28	0	0.540	0.530	0.540	0.520	0.540	848,000	446,480	0.5265	4.233	4.154	4.233	4.076	4.233	108,188	4.1269	1.89%
2003-08-27	0	0.530	0.520	0.540	0.530	0.530	41,200	21,776	0.5285	4.154	4.076	4.233	4.154	4.154	5,256	4.1428	0.00%
2003-08-26	0	0.530	0.520	0.540	0.530	0.540	484,000	258,140	0.5333	4.154	4.076	4.233	4.154	4.233	61,749	4.1805	-1.85%
2003-08-25	0	0.540	0.540	0.550	0.530	0.560	1,412,000	779,700	0.5522	4.233	4.233	4.311	4.154	4.389	180,143	4.3282	3.85%
2003-08-22	0	0.520	0.510	0.520	0.510	0.520	404,000	208,180	0.5153	4.076	3.997	4.076	3.997	4.076	51,542	4.0390	1.96%
2003-08-21	0	0.510	0.510	0.520	0.500	0.510	459,000	229,570	0.5002	3.997	3.997	4.076	3.919	3.997	58,559	3.9203	0.00%
2003-08-20	0	0.510	0.500	0.520	0.500	0.530	814,000	409,340	0.5029	3.997	3.919	4.076	3.919	4.154	103,850	3.9416	0.00%
2003-08-19	0	0.510	0.500	0.520	0.500	0.510	767,000	385,770	0.5030	3.997	3.919	4.076	3.919	3.997	97,854	3.9423	2.00%
2003-08-18	0	0.500	0.500	0.520	0.500	0.530	587,800	297,628	0.5063	3.919	3.919	4.076	3.919	4.154	74,992	3.9688	-1.96%
2003-08-15	0	0.510	0.500	0.510	0.500	0.510	175,400	87,898	0.5011	3.997	3.919	3.997	3.919	3.997	22,378	3.9280	0.00%
2003-08-14	0	0.510	0.490	0.510	0.500	0.520	338,000	169,080	0.5002	3.997	3.841	3.997	3.919	4.076	43,122	3.9210	2.00%
2003-08-13	0	0.500	0.500	0.510	0.490	0.510	314,000	155,760	0.4961	3.919	3.919	3.997	3.841	3.997	40,060	3.8882	0.00%
2003-08-12	0	0.500	0.500	0.510	0.490	0.500	222,000	110,920	0.4996	3.919	3.919	3.997	3.841	3.919	28,323	3.9163	0.00%
2003-08-11	0	0.500	0.480	0.510	0.500	0.510	204,000	102,040	0.5002	3.919	3.762	3.997	3.919	3.997	26,026	3.9206	0.00%
2003-08-08	0	0.500	0.500	0.510	0.500	0.510	14,000	7,040	0.5029	3.919	3.919	3.997	3.919	3.997	1,786	3.9415	0.00%
2003-08-07	0	0.500	0.490	0.510	0.500	0.510	204,600	102,828	0.5026	3.919	3.841	3.997	3.919	3.997	26,103	3.9393	0.00%
2003-08-06	0	0.500	0.500	0.510	0.500	0.500	2,000	1,000	0.5000	3.919	3.919	3.997	3.919	3.919	255	3.9191	0.00%
2003-08-05	0	0.500	0.500	0.510	0.500	0.510	425,200	214,492	0.5044	3.919	3.919	3.997	3.919	3.997	54,247	3.9540	-1.96%
2003-08-04	0	0.510	0.510	0.520	0.510	0.520	550,000	285,800	0.5196	3.997	3.997	4.076	3.997	4.076	70,169	4.0730	2.00%
2003-08-01	0	0.500	0.500	0.510	0.500	0.520	615,600	314,716	0.5112	3.919	3.919	3.997	3.919	4.076	78,538	4.0072	-3.85%
2003-07-31	0	0.520	0.500	0.520	0.500	0.520	318,000	162,840	0.5121	4.076	3.919	4.076	3.919	4.076	40,570	4.0138	4.00%
2003-07-30	0	0.500	0.490	0.500	0.490	0.510	710,000	355,880	0.5012	3.919	3.841	3.919	3.841	3.997	90,582	3.9288	-1.96%
2003-07-29	0	0.510	0.500	0.510	0.500	0.510	300,000	151,500	0.5050	3.997	3.919	3.997	3.919	3.997	38,274	3.9583	0.00%
2003-07-28	0	0.510	0.510	0.520	0.490	0.520	446,000	225,100	0.5047	3.997	3.997	4.076	3.841	4.076	56,901	3.9560	0.00%
2003-07-25	0	0.510	0.490	0.510	0.510	0.510	58,000	29,580	0.5100	3.997	3.841	3.997	3.997	3.997	7,400	3.9975	0.00%
2003-07-24	0	0.510	0.500	0.510	0.500	0.510	51,789	26,159	0.5051	3.997	3.919	3.997	3.919	3.997	6,607	3.9591	2.00%
2003-07-23	0	0.500	0.500	0.530	0.500	0.530	631,000	321,400	0.5094	3.919	3.919	4.154	3.919	4.154	80,503	3.9924	-5.66%
2003-07-22	0	0.530	0.510	0.530	0.510	0.550	192,000	101,400	0.5281	4.154	3.997	4.154	3.997	4.311	24,495	4.1396	0.00%
2003-07-21	0	0.530	0.530	0.540	0.530	0.540	1,130,000	606,580	0.5368	4.154	4.154	4.233	4.154	4.233	144,165	4.2075	1.92%
2003-07-18	0	0.520	0.510	0.530	0.510	0.540	1,024,600	531,800	0.5190	4.076	3.997	4.154	3.997	4.233	130,718	4.0683	0.00%
2003-07-17	0	0.520	0.520	0.530	0.520	0.560	4,746,000	2,563,600	0.5402	4.076	4.076	4.154	4.076	4.389	605,495	4.2339	0.00%
2003-07-16	0	0.520	0.520	0.530	0.495	0.540	3,403,400	1,768,761	0.5197	4.076	4.076	4.154	3.880	4.233	434,206	4.0736	7.22%
2003-07-15	0	0.485	0.475	0.485	0.475	0.490	1,944,000	936,350	0.4817	3.802	3.723	3.802	3.723	3.841	248,015	3.7754	2.11%
2003-07-14	0	0.475	0.470	0.475	0.460	0.480	1,235,000	584,940	0.4736	3.723	3.684	3.723	3.606	3.762	157,561	3.7125	3.26%
2003-07-11	0	0.460	0.455	0.460	0.450	0.470	455,000	207,035	0.4550	3.606	3.566	3.606	3.527	3.684	58,049	3.5666	0.00%
2003-07-10	0	0.460	0.450	0.460	0.470	0.470	98,000	46,060	0.4700	3.606	3.527	3.606	3.684	3.684	12,503	3.6840	-2.13%
2003-07-09	0	0.470	0.455	0.470	0.440	0.470	480,000	218,370	0.4549	3.684	3.566	3.684	3.449	3.684	61,238	3.5659	4.44%
2003-07-08	0	0.450	0.450	0.455	0.450	0.470	298,000	136,590	0.4584	3.527	3.527	3.566	3.527	3.684	38,019	3.5927	-4.26%
2003-07-07	0	0.470	0.465	0.470	-	-	0	0	-	3.684	3.645	3.684	-	-	0	-	0.00%
2003-07-04	0	0.470	0.460	0.470	0.445	0.470	193,000	87,185	0.4517	3.684	3.606	3.684	3.488	3.684	24,623	3.5408	0.00%
2003-07-03	0	0.470	0.460	0.470	0.450	0.470	921,000	421,900	0.4581	3.684	3.606	3.684	3.527	3.684	117,501	3.5906	3.30%
2003-07-02	0	0.455	0.455	0.460	0.450	0.455	268,000	120,750	0.4506	3.566	3.566	3.606	3.527	3.566	34,191	3.5316	0.00%
2003-06-30	0	0.455	0.445	0.455	0.440	0.460	382,000	172,150	0.4507	3.566	3.488	3.566	3.449	3.606	48,736	3.5323	-1.09%
2003-06-27	0	0.460	0.450	0.460	0.450	0.465	556,000	254,250	0.4573	3.606	3.527	3.606	3.527	3.645	70,934	3.5843	-1.08%
2003-06-26	0	0.465	0.460	0.465	0.460	0.480	786,000	365,010	0.4644	3.645	3.606	3.645	3.606	3.762	100,278	3.6400	-2.11%
2003-06-25	0	0.475	0.475	0.480	0.455	0.475	1,668,000	778,230	0.4666	3.723	3.723	3.762	3.566	3.723	212,803	3.6570	1.06%
2003-06-24	0	0.470	0.470	0.475	0.460	0.475	1,189,200	554,388	0.4662	3.684	3.684	3.723	3.606	3.723	151,718	3.6541	-1.05%
2003-06-23	0	0.475	0.470	0.475	0.465	0.500	1,444,000	691,680	0.4790	3.723	3.684	3.723	3.645	3.919	184,225	3.7545	-3.06%
2003-06-20	0	0.490	0.485	0.490	0.470	0.495	3,531,000	1,697,960	0.4809	3.841	3.802	3.841	3.684	3.880	450,485	3.7692	4.26%
2003-06-19	0	0.470	0.465	0.470	0.450	0.500	4,381,800	2,017,804	0.4605	3.684	3.645	3.684	3.527	3.919	559,030	3.6095	10.59%
2003-06-18	0	0.425	0.415	0.425	0.420	0.440	646,000	276,430	0.4279	3.331	3.253	3.331	3.292	3.449	82,417	3.3541	-4.49%
2003-06-17	0	0.445	0.445	0.450	0.445	0.450	532,400	237,328	0.4458	3.488	3.488	3.527	3.488	3.527	67,924	3.4940	-2.20%
2003-06-16	0	0.455	0.445	0.455	0.430	0.475	1,411,800	628,356	0.4451	3.566	3.488	3.566	3.370	3.723	180,117	3.4886	4.60%
2003-06-13	0	0.435	0.435	0.440	0.420	0.435	444,200	191,980	0.4322	3.410	3.410	3.449	3.292	3.410	56,671	3.3876	1.16%
2003-06-12	0	0.430	0.420	0.440	0.420	0.430	716,000	305,060	0.4261	3.370	3.292	3.449	3.292	3.370	91,347	3.3396	1.18%
2003-06-11	0	0.425	0.415	0.430	0.415	0.425	358,000	148,950	0.4161	3.331	3.253	3.370	3.253	3.331	45,674	3.2612	4.94%
2003-06-10	0	0.405	0.405	0.415	0.405	0.415	287,800	118,924	0.4132	3.174	3.174	3.253	3.174	3.253	36,718	3.2389	-3.57%
2003-06-09	0	0.420	0.415	0.440	0.410	0.420	346,000	145,060	0.4192	3.292	3.253	3.449	3.214	3.292	44,143	3.2862	1.20%
2003-06-06	0	0.415	0.415	0.440	0.410	0.450	322,000	133,930	0.4159	3.253	3.253	3.449	3.214	3.527	41,081	3.2602	-3.49%
2003-06-05	0	0.430	0.420	0.430	0.415	0.440	523,000	222,020	0.4245	3.370	3.292	3.370	3.253	3.449	66,724	3.3274	3.61%
2003-06-03	0	0.415	0.415	0.440	0.410	0.415	219,000	90,615	0.4138	3.253	3.253	3.449	3.214	3.253	27,940	3.2432	-3.49%
2003-06-02	0	0.430	0.420	0.440	0.430	0.430	40,000	17,200	0.4300	3.370	3.292	3.449	3.370	3.370	5,103	3.3704	-2.27%
2003-05-30	0	0.440	0.425	0.450	0.430	0.440	438,400	189,500	0.4323	3.449	3.331	3.527	3.370	3.449	55,931	3.3881	2.33%
2003-05-29	0	0.430	0.415	0.440	0.430	0.430	182,000	78,260	0.4300	3.370	3.253	3.449	3.370	3.370	23,220	3.3704	-2.27%
2003-05-28	0	0.440	0.440	0.450	0.440	0.445	152,000	67,130	0.4416	3.449	3.449	3.527	3.449	3.488	19,392	3.4617	-2.22%
2003-05-27	0	0.450	0.450	0.460	0.440	0.470	177,200	79,736	0.4500	3.527	3.527	3.606	3.449	3.684	22,607	3.5270	3.45%
2003-05-26	0	0.435	0.435	0.470	0.430	0.470	263,000	119,730	0.4552	3.410	3.410	3.684	3.370	3.684	33,554	3.5683	-5.43%
2003-05-23	0	0.460	0.420	0.460	-	-	0	0	-	3.606	3.292	3.606	-	-	0	-	0.00%
2003-05-22	0	0.460	0.450	0.460	0.460	0.550	22,000	10,300	0.4682	3.606	3.527	3.606	3.606	4.311	2,807	3.6697	0.00%
2003-05-21	0	0.460	0.430	0.450	0.400	0.460	302,000	132,540	0.4389	3.606	3.370	3.527	3.135	3.606	38,529	3.4400	15.00%
2003-05-20	0	0.400	0.380	0.420	0.400	0.400	168,000	67,200	0.4000	3.135	2.979	3.292	3.135	3.135	21,433	3.1353	0.00%
2003-05-19	0	0.400	0.400	0.450	0.400	0.400	95,800	38,248	0.3992	3.135	3.135	3.527	3.135	3.135	12,222	3.1294	2.56%
2003-05-16	0	0.390	0.390	0.400	-	-	0	0	-	3.057	3.057	3.135	-	-	0	-	0.00%
2003-05-15	0	0.390	0.360	0.420	0.390	0.420	32,000	12,660	0.3956	3.057	2.822	3.292	3.057	3.292	4,083	3.1010	0.00%
2003-05-14	0	0.390	0.380	0.430	0.390	0.400	79,000	31,230	0.3953	3.057	2.979	3.370	3.057	3.135	10,079	3.0986	-9.30%
2003-05-13	0	0.430	0.390	0.430	0.400	0.430	126,000	52,420	0.4160	3.370	3.057	3.370	3.135	3.370	16,075	3.2609	6.17%
2003-05-12	0	0.405	0.405	0.410	0.390	0.405	156,000	61,900	0.3968	3.174	3.174	3.214	3.057	3.174	19,902	3.1102	6.58%
2003-05-09	0	0.380	0.370	-	0.365	0.380	640,400	235,726	0.3681	2.979	2.900	-	2.861	2.979	81,702	2.8852	0.00%
2003-05-07	0	0.380	0.380	0.390	-	-	0	0	-	2.979	2.979	3.057	-	-	0	-	0.00%
2003-05-06	0	0.380	0.370	0.380	0.370	0.390	142,000	53,360	0.3758	2.979	2.900	2.979	2.900	3.057	18,116	2.9454	-1.30%
2003-05-05	0	0.385	0.385	-	-	-	0	0	-	3.018	3.018	-	-	-	0	-	5.48%
2003-05-02	0	0.365	0.365	-	0.365	0.365	60,500	22,070	0.3648	2.861	2.861	-	2.861	2.861	7,719	2.8593	-1.35%
2003-04-30	0	0.370	0.370	0.400	0.370	0.380	214,000	80,780	0.3775	2.900	2.900	3.135	2.900	2.979	27,302	2.9587	-5.13%
2003-04-29	0	0.390	0.375	0.430	0.390	0.390	92,000	35,880	0.3900	3.057	2.939	3.370	3.057	3.057	11,737	3.0569	5.41%
2003-04-28	0	0.370	0.360	0.400	0.370	0.370	238,000	88,060	0.3700	2.900	2.822	3.135	2.900	2.900	30,364	2.9001	-2.63%
2003-04-25	0	0.380	0.380	0.390	-	-	0	0	-	2.979	2.979	3.057	-	-	0	-	2.70%
2003-04-24	0	0.370	0.370	0.390	0.370	0.400	158,000	59,020	0.3735	2.900	2.900	3.057	2.900	3.135	20,158	2.9279	-7.50%
2003-04-23	0	0.400	0.400	0.420	0.400	0.400	684,000	273,600	0.4000	3.135	3.135	3.292	3.135	3.135	87,265	3.1353	0.00%
2003-04-22	0	0.400	0.420	0.430	-	-	0	0	-	3.135	3.292	3.370	-	-	0	-	0.00%
2003-04-17	0	0.400	0.400	0.500	0.400	0.400	50,000	20,000	0.4000	3.135	3.135	3.919	3.135	3.135	6,379	3.1353	2.56%
2003-04-16	0	0.390	0.390	0.420	0.390	0.440	115,200	45,704	0.3967	3.057	3.057	3.292	3.057	3.449	14,697	3.1097	0.00%
2003-04-15	0	0.390	0.390	0.550	0.375	0.410	346,000	131,910	0.3812	3.057	3.057	4.311	2.939	3.214	44,143	2.9883	5.41%
2003-04-14	0	0.370	0.370	0.375	0.350	0.380	96,000	34,980	0.3644	2.900	2.900	2.939	2.743	2.979	12,248	2.8561	-7.50%
2003-04-11	0	0.400	0.350	0.400	0.400	0.410	714,000	286,250	0.4009	3.135	2.743	3.135	3.135	3.214	91,092	3.1424	-6.98%
2003-04-10	0	0.430	0.430	0.450	0.430	0.430	60,000	25,800	0.4300	3.370	3.370	3.527	3.370	3.370	7,655	3.3704	-6.52%
2003-04-09	0	0.460	0.430	0.460	0.435	0.465	98,000	43,350	0.4423	3.606	3.370	3.606	3.410	3.645	12,503	3.4672	5.75%
2003-04-08	0	0.435	0.435	0.455	0.420	0.435	222,000	96,540	0.4349	3.410	3.410	3.566	3.292	3.410	28,323	3.4086	1.16%
2003-04-07	0	0.430	0.420	0.455	0.430	0.460	467,000	201,650	0.4318	3.370	3.292	3.566	3.370	3.606	59,580	3.3845	-2.27%
2003-04-04	0	0.440	0.440	0.450	0.430	0.440	220,000	95,100	0.4323	3.449	3.449	3.527	3.370	3.449	28,068	3.3882	-3.30%
2003-04-03	0	0.455	0.430	0.455	0.420	0.480	297,600	131,308	0.4412	3.566	3.370	3.566	3.292	3.762	37,968	3.4584	1.11%
2003-04-02	0	0.450	0.440	0.460	0.450	0.450	356,000	160,200	0.4500	3.527	3.449	3.606	3.527	3.527	45,418	3.5272	0.00%
2003-04-01	0	0.450	0.435	0.460	0.450	0.450	191,400	86,074	0.4497	3.527	3.410	3.606	3.527	3.527	24,419	3.5249	1.12%
2003-03-31	0	0.445	0.445	0.460	0.445	0.450	796,000	357,640	0.4493	3.488	3.488	3.606	3.488	3.527	101,554	3.5217	-5.32%
2003-03-28	0	0.470	0.455	0.470	0.440	0.470	631,200	281,044	0.4453	3.684	3.566	3.684	3.449	3.684	80,528	3.4900	-2.08%
2003-03-27	0	0.480	0.460	0.480	0.430	0.500	345,800	163,758	0.4736	3.762	3.606	3.762	3.370	3.919	44,117	3.7119	-9.43%
2003-03-26	0	0.530	0.500	0.550	0.500	0.530	768,000	392,500	0.5111	4.154	3.919	4.311	3.919	4.154	97,981	4.0059	3.92%
2003-03-25	0	0.510	0.500	0.520	0.495	0.530	576,000	290,820	0.5049	3.997	3.919	4.076	3.880	4.154	73,486	3.9575	-7.27%
2003-03-24	0	0.550	0.540	0.550	0.540	0.560	311,000	171,150	0.5503	4.311	4.233	4.311	4.233	4.389	39,677	4.3135	-1.79%
2003-03-21	0	0.560	0.550	0.570	0.550	0.560	396,000	221,500	0.5593	4.389	4.311	4.468	4.311	4.389	50,522	4.3843	0.00%
2003-03-20	0	0.560	0.550	0.560	0.560	0.570	36,000	20,220	0.5617	4.389	4.311	4.389	4.389	4.468	4,593	4.4025	0.00%
2003-03-19	0	0.560	0.550	0.560	0.560	0.560	76,000	42,560	0.5600	4.389	4.311	4.389	4.389	4.389	9,696	4.3894	1.82%
2003-03-18	0	0.550	0.510	0.560	0.540	0.550	457,800	251,004	0.5483	4.311	3.997	4.389	4.233	4.311	58,406	4.2976	0.00%
2003-03-17	0	0.550	0.480	0.550	-	-	0	0	-	4.311	3.762	4.311	-	-	0	-	0.00%
2003-03-14	0	0.550	0.490	0.550	0.530	0.560	90,000	49,160	0.5462	4.311	3.841	4.311	4.154	4.389	11,482	4.2814	3.77%
2003-03-13	0	0.530	0.510	0.530	0.530	0.530	10,000	5,300	0.5300	4.154	3.997	4.154	4.154	4.154	1,276	4.1543	-1.85%
2003-03-12	0	0.540	0.540	0.550	0.530	0.540	110,000	58,600	0.5327	4.233	4.233	4.311	4.154	4.233	14,034	4.1756	1.89%
2003-03-11	0	0.530	0.500	0.530	0.500	0.530	36,000	18,300	0.5083	4.154	3.919	4.154	3.919	4.154	4,593	3.9844	1.92%
2003-03-10	0	0.520	0.500	0.520	0.490	0.520	264,000	132,300	0.5011	4.076	3.919	4.076	3.841	4.076	33,681	3.9280	-3.70%
2003-03-07	0	0.540	0.540	0.550	0.510	0.510	10,000	5,100	0.5100	4.233	4.233	4.311	3.997	3.997	1,276	3.9975	-1.82%
2003-03-06	0	0.550	0.510	0.550	-	-	0	0	-	4.311	3.997	4.311	-	-	0	-	0.00%
2003-03-05	0	0.550	0.500	0.550	0.550	0.550	208,000	114,400	0.5500	4.311	3.919	4.311	4.311	4.311	26,537	4.3110	-5.17%
2003-03-04	0	0.580	0.580	0.590	0.550	0.580	72,000	41,500	0.5764	4.546	4.546	4.625	4.311	4.546	9,186	4.5179	-1.69%
2003-03-03	0	0.590	0.570	0.590	-	-	0	0	-	4.625	4.468	4.625	-	-	0	-	-1.67%
2003-02-28	0	0.600	0.570	0.600	0.580	0.600	200,600	118,184	0.5892	4.703	4.468	4.703	4.546	4.703	25,593	4.6179	3.45%
2003-02-27	0	0.580	0.570	0.590	0.570	0.590	35,600	20,468	0.5749	4.546	4.468	4.625	4.468	4.625	4,542	4.5065	3.57%
2003-02-26	0	0.560	0.560	0.580	0.560	0.600	477,000	269,610	0.5652	4.389	4.389	4.546	4.389	4.703	60,856	4.4303	-1.75%
2003-02-25	0	0.570	0.570	0.580	0.540	0.590	1,296,000	725,400	0.5597	4.468	4.468	4.546	4.233	4.625	165,344	4.3872	-3.39%
2003-02-24	0	0.590	0.580	0.590	0.590	0.600	210,000	124,180	0.5913	4.625	4.546	4.625	4.625	4.703	26,792	4.6350	0.00%
2003-02-21	0	0.590	0.590	0.600	0.590	0.610	623,000	373,700	0.5998	4.625	4.625	4.703	4.625	4.781	79,482	4.7017	-6.35%
2003-02-20	0	0.630	0.630	0.640	0.610	0.630	222,200	138,118	0.6216	4.938	4.938	5.016	4.781	4.938	28,348	4.8722	0.00%
2003-02-19	0	0.630	0.630	0.640	0.620	0.640	620,000	391,070	0.6308	4.938	4.938	5.016	4.860	5.016	79,100	4.9440	-1.56%
2003-02-18	0	0.640	0.640	0.650	0.630	0.640	160,000	102,200	0.6388	5.016	5.016	5.095	4.938	5.016	20,413	5.0067	1.59%
2003-02-17	0	0.630	0.630	0.640	0.630	0.640	1,540,553	977,037	0.6342	4.938	4.938	5.016	4.938	5.016	196,544	4.9711	-3.08%
2003-02-14	0	0.650	0.650	0.670	0.640	0.700	2,264,800	1,515,312	0.6691	5.095	5.095	5.252	5.016	5.487	288,943	5.2443	-2.99%
2003-02-13	0	0.670	0.650	0.670	0.640	0.680	3,429,200	2,266,622	0.6610	5.252	5.095	5.252	5.016	5.330	437,497	5.1809	3.08%
2003-02-12	0	0.650	0.640	0.650	0.650	0.660	525,000	342,150	0.6517	5.095	5.016	5.095	5.095	5.173	66,979	5.1083	0.00%
2003-02-11	0	0.650	0.640	0.650	0.640	0.650	572,400	371,180	0.6485	5.095	5.016	5.095	5.016	5.095	73,027	5.0828	0.00%
2003-02-10	0	0.650	0.640	0.650	0.640	0.650	602,000	388,700	0.6457	5.095	5.016	5.095	5.016	5.095	76,803	5.0610	3.17%
2003-02-07	0	0.630	0.630	0.650	0.630	0.650	700,400	450,516	0.6432	4.938	4.938	5.095	4.938	5.095	89,357	5.0418	-3.08%
2003-02-06	0	0.650	0.630	0.650	0.630	0.680	1,951,800	1,254,294	0.6426	5.095	4.938	5.095	4.938	5.330	249,011	5.0371	3.17%
2003-02-05	0	0.630	0.620	0.630	0.590	0.630	1,227,800	743,770	0.6058	4.938	4.860	4.938	4.625	4.938	156,643	4.7482	5.00%
2003-02-04	0	0.600	0.590	0.600	0.600	0.620	476,000	288,980	0.6071	4.703	4.625	4.703	4.703	4.860	60,728	4.7586	-3.23%
2003-01-30	0	0.620	0.610	0.620	0.620	0.640	626,000	395,700	0.6321	4.860	4.781	4.860	4.860	5.016	79,865	4.9546	-1.59%
2003-01-29	0	0.630	0.620	0.640	0.620	0.640	489,400	309,366	0.6321	4.938	4.860	5.016	4.860	5.016	62,438	4.9548	1.61%
2003-01-28	0	0.620	0.620	0.630	0.600	0.690	1,835,000	1,163,250	0.6339	4.860	4.860	4.938	4.703	5.408	234,109	4.9688	1.64%
2003-01-27	0	0.610	0.600	0.610	0.590	0.620	1,111,000	667,780	0.6011	4.781	4.703	4.781	4.625	4.860	141,741	4.7113	-4.69%
2003-01-24	0	0.640	0.600	0.640	0.600	0.640	1,468,600	904,910	0.6162	5.016	4.703	5.016	4.703	5.016	187,364	4.8297	4.92%
2003-01-23	0	0.610	0.610	0.620	0.580	0.700	2,541,000	1,553,370	0.6113	4.781	4.781	4.860	4.546	5.487	324,181	4.7917	8.93%
2003-01-22	0	0.560	0.550	0.560	0.540	0.570	349,000	194,640	0.5577	4.389	4.311	4.389	4.233	4.468	44,525	4.3714	-1.75%
2003-01-21	0	0.570	0.560	0.570	0.540	0.600	2,156,800	1,215,484	0.5636	4.468	4.389	4.468	4.233	4.703	275,164	4.4173	5.56%
2003-01-20	0	0.540	0.530	0.550	0.520	0.540	388,400	205,636	0.5294	4.233	4.154	4.311	4.076	4.233	49,552	4.1499	1.89%
2003-01-17	0	0.530	0.530	0.540	0.520	0.550	398,000	211,920	0.5325	4.154	4.154	4.233	4.076	4.311	50,777	4.1736	-3.64%
2003-01-16	0	0.550	0.550	0.560	0.540	0.570	1,395,000	774,990	0.5555	4.311	4.311	4.389	4.233	4.468	177,974	4.3545	-3.51%
2003-01-15	0	0.570	0.560	0.570	0.550	0.600	2,134,200	1,224,176	0.5736	4.468	4.389	4.468	4.311	4.703	272,281	4.4960	5.56%
2003-01-14	0	0.540	0.540	0.550	0.540	0.560	2,365,400	1,289,026	0.5450	4.233	4.233	4.311	4.233	4.389	301,778	4.2714	-1.82%
2003-01-13	0	0.550	0.530	0.550	0.530	0.550	985,400	531,880	0.5398	4.311	4.154	4.311	4.154	4.311	125,717	4.2308	5.77%
2003-01-10	0	0.520	0.510	0.520	0.470	0.550	3,076,000	1,593,488	0.5180	4.076	3.997	4.076	3.684	4.311	392,436	4.0605	10.64%
2003-01-09	0	0.470	0.465	0.500	0.460	0.500	353,400	166,263	0.4705	3.684	3.645	3.919	3.606	3.919	45,087	3.6876	-2.08%
2003-01-08	0	0.480	0.465	0.485	0.480	0.490	238,800	116,428	0.4876	3.762	3.645	3.802	3.762	3.841	30,466	3.8216	-4.00%
2003-01-07	0	0.500	0.480	0.500	0.500	0.500	102,000	51,000	0.5000	3.919	3.762	3.919	3.919	3.919	13,013	3.9191	4.17%
2003-01-06	0	0.480	0.480	0.620	0.470	0.490	100,600	47,667	0.4738	3.762	3.762	4.860	3.684	3.841	12,835	3.7140	3.23%
2003-01-03	0	0.465	0.465	0.470	0.460	0.470	279,000	129,890	0.4656	3.645	3.645	3.684	3.606	3.684	35,595	3.6491	3.33%
2003-01-02	0	0.450	0.450	0.460	0.425	0.465	478,000	217,680	0.4554	3.527	3.527	3.606	3.331	3.645	60,983	3.5695	-6.25%
2002-12-31	0	0.480	0.475	0.490	0.465	0.485	74,400	35,574	0.4781	3.762	3.723	3.841	3.645	3.802	9,492	3.7478	-9.43%
2002-12-30	0	0.530	0.480	0.530	-	-	0	0	-	4.154	3.762	4.154	-	-	0	-	-1.85%
2002-12-27	0	0.540	0.455	0.540	0.550	0.550	110,000	60,500	0.5500	4.233	3.566	4.233	4.311	4.311	14,034	4.3110	0.00%
2002-12-24	0	0.540	0.530	0.540	0.540	0.540	80,000	43,200	0.5400	4.233	4.154	4.233	4.233	4.233	10,206	4.2326	1.89%
2002-12-23	0	0.530	0.510	0.550	0.530	0.550	81,000	43,690	0.5394	4.154	3.997	4.311	4.154	4.311	10,334	4.2278	0.00%
2002-12-20	0	0.530	0.530	0.560	0.530	0.550	218,000	116,540	0.5346	4.154	4.154	4.389	4.154	4.311	27,812	4.1902	0.00%
2002-12-19	0	0.530	0.530	0.550	0.530	0.560	246,000	131,220	0.5334	4.154	4.154	4.311	4.154	4.389	31,385	4.1810	-5.36%
2002-12-18	0	0.560	0.530	0.560	0.570	0.570	10,000	5,700	0.5700	4.389	4.154	4.389	4.468	4.468	1,276	4.4678	0.00%
2002-12-17	0	0.560	0.550	0.570	0.560	0.580	380,000	217,000	0.5711	4.389	4.311	4.468	4.389	4.546	48,480	4.4760	1.82%
2002-12-16	0	0.550	0.550	0.560	0.550	0.550	16,000	8,800	0.5500	4.311	4.311	4.389	4.311	4.311	2,041	4.3110	0.00%
2002-12-13	0	0.550	0.530	0.550	0.530	0.550	156,000	83,780	0.5371	4.311	4.154	4.311	4.154	4.311	19,902	4.2095	-1.79%
2002-12-12	0	0.560	0.550	0.560	0.560	0.560	60,000	33,600	0.5600	4.389	4.311	4.389	4.389	4.389	7,655	4.3894	0.00%
2002-12-11	0	0.560	0.530	0.560	0.550	0.570	32,000	17,760	0.5550	4.389	4.154	4.389	4.311	4.468	4,083	4.3502	1.82%
2002-12-10	0	0.550	0.540	0.560	0.520	0.550	438,000	230,600	0.5265	4.311	4.233	4.389	4.076	4.311	55,880	4.1267	5.77%
2002-12-09	0	0.520	0.520	0.530	0.520	0.610	678,000	364,560	0.5377	4.076	4.076	4.154	4.076	4.781	86,499	4.2146	0.90%
2002-12-06	0	0.670	0.650	0.670	0.660	0.690	646,000	434,260	0.6722	4.040	3.919	4.040	3.979	4.160	107,142	4.0531	0.00%
2002-12-05	0	0.670	0.670	0.680	0.660	0.680	138,000	92,580	0.6709	4.040	4.040	4.100	3.979	4.100	22,888	4.0449	1.52%
2002-12-04	0	0.660	0.650	0.670	0.630	0.680	824,000	539,940	0.6553	3.979	3.919	4.040	3.799	4.100	136,664	3.9509	-2.94%
2002-12-03	0	0.680	0.680	0.690	0.680	0.690	210,000	144,800	0.6895	4.100	4.100	4.160	4.100	4.160	34,829	4.1574	4.62%
2002-12-02	0	0.650	0.650	0.680	0.650	0.700	544,000	356,980	0.6562	3.919	3.919	4.100	3.919	4.221	90,225	3.9566	-4.41%
2002-11-29	0	0.680	0.660	0.690	0.680	0.690	110,000	75,880	0.6898	4.100	3.979	4.160	4.100	4.160	18,244	4.1592	-1.45%
2002-11-28	0	0.690	0.680	0.690	0.670	0.690	798,000	540,860	0.6778	4.160	4.100	4.160	4.040	4.160	132,351	4.0865	6.15%
2002-11-27	0	0.650	0.650	0.670	0.630	0.670	352,000	234,880	0.6673	3.919	3.919	4.040	3.799	4.040	58,381	4.0233	-2.99%
2002-11-26	0	0.670	0.640	0.670	0.630	0.670	600,000	395,500	0.6592	4.040	3.859	4.040	3.799	4.040	99,512	3.9744	8.06%
2002-11-25	0	0.620	0.610	0.620	0.600	0.680	414,000	253,900	0.6133	3.738	3.678	3.738	3.618	4.100	68,664	3.6977	-1.59%
2002-11-22	0	0.630	0.630	0.650	0.620	0.650	112,000	70,520	0.6296	3.799	3.799	3.919	3.738	3.919	18,576	3.7964	5.00%
2002-11-21	0	0.600	0.600	0.610	0.590	0.590	222,000	130,980	0.5900	3.618	3.618	3.678	3.557	3.557	36,820	3.5573	3.45%
2002-11-20	0	0.580	0.560	0.590	0.550	0.590	1,392,000	780,580	0.5608	3.497	3.376	3.557	3.316	3.557	230,869	3.3811	1.75%
2002-11-19	0	0.570	0.560	0.590	0.560	0.580	308,000	175,740	0.5706	3.437	3.376	3.557	3.376	3.497	51,083	3.4403	-3.39%
2002-11-18	0	0.590	0.560	0.610	0.570	0.620	528,000	305,740	0.5791	3.557	3.376	3.678	3.437	3.738	87,571	3.4913	-3.28%
2002-11-15	0	0.610	0.610	0.630	0.560	0.600	790,000	452,900	0.5733	3.678	3.678	3.799	3.376	3.618	131,025	3.4566	1.67%
2002-11-14	0	0.600	0.580	0.630	0.590	0.600	694,000	410,960	0.5922	3.618	3.497	3.799	3.557	3.618	115,103	3.5704	0.00%
2002-11-13	0	0.600	0.590	0.630	0.600	0.640	412,000	253,600	0.6155	3.618	3.557	3.799	3.618	3.859	68,332	3.7113	-6.25%
2002-11-12	0	0.640	0.620	0.650	0.640	0.650	92,000	59,080	0.6422	3.859	3.738	3.919	3.859	3.919	15,259	3.8719	-4.48%
2002-11-11	0	0.670	0.640	0.680	0.640	0.680	492,000	325,740	0.6621	4.040	3.859	4.100	3.859	4.100	81,600	3.9919	-1.47%
2002-11-08	0	0.680	0.630	0.700	0.640	0.690	590,000	382,880	0.6489	4.100	3.799	4.221	3.859	4.160	97,854	3.9128	0.00%
2002-11-07	0	0.680	0.690	0.730	0.680	0.710	100,000	68,900	0.6890	4.100	4.160	4.401	4.100	4.281	16,585	4.1543	-4.23%
2002-11-06	0	0.710	0.680	0.710	0.660	0.710	236,000	160,660	0.6808	4.281	4.100	4.281	3.979	4.281	39,142	4.1046	2.90%
2002-11-05	0	0.690	0.670	0.720	0.690	0.770	24,000	17,020	0.7092	4.160	4.040	4.341	4.160	4.643	3,980	4.2759	-4.17%
2002-11-04	0	0.720	0.700	0.720	0.720	0.720	212,000	152,640	0.7200	4.341	4.221	4.341	4.341	4.341	35,161	4.3412	0.00%
2002-11-01	0	0.720	0.720	0.740	0.670	0.730	698,000	485,080	0.6950	4.341	4.341	4.462	4.040	4.401	115,766	4.1902	9.09%
2002-10-31	0	0.660	0.650	0.670	0.580	0.810	3,582,000	2,353,220	0.6570	3.979	3.919	4.040	3.497	4.884	594,089	3.9611	-16.46%
2002-10-30	0	0.790	0.750	0.790	0.760	0.800	344,000	267,440	0.7774	4.763	4.522	4.763	4.582	4.824	57,054	4.6875	16.18%
2002-10-29	0	0.680	0.680	0.760	0.680	0.820	548,000	415,640	0.7585	4.100	4.100	4.582	4.100	4.944	90,888	4.5731	-8.11%
2002-10-28	0	0.740	0.710	0.740	0.660	0.740	336,000	235,240	0.7001	4.462	4.281	4.462	3.979	4.462	55,727	4.2213	13.85%
2002-10-25	0	0.650	0.640	0.660	0.650	0.650	120,000	78,000	0.6500	3.919	3.859	3.979	3.919	3.919	19,902	3.9191	3.17%
2002-10-24	0	0.630	0.630	0.660	0.620	0.630	178,000	112,040	0.6294	3.799	3.799	3.979	3.738	3.799	29,522	3.7951	-1.56%
2002-10-23	0	0.640	0.630	0.650	0.610	0.640	524,000	329,440	0.6287	3.859	3.799	3.919	3.678	3.859	86,907	3.7907	6.67%
2002-10-22	0	0.600	0.600	0.670	0.590	0.700	1,052,000	643,800	0.6120	3.618	3.618	4.040	3.557	4.221	174,478	3.6899	-11.76%
2002-10-21	0	0.680	0.600	0.680	0.680	0.730	770,000	544,320	0.7069	4.100	3.618	4.100	4.100	4.401	127,708	4.2622	-6.85%
2002-10-18	0	0.730	0.700	0.780	0.710	0.800	488,000	367,200	0.7525	4.401	4.221	4.703	4.281	4.824	80,937	4.5369	4.29%
2002-10-17	0	0.700	0.700	0.710	0.680	0.700	76,000	51,880	0.6826	4.221	4.221	4.281	4.100	4.221	12,605	4.1159	1.45%
2002-10-16	0	0.690	0.660	0.700	0.670	0.740	354,000	245,200	0.6927	4.160	3.979	4.221	4.040	4.462	58,712	4.1763	4.55%
2002-10-15	0	0.660	0.620	0.670	0.600	0.660	180,000	115,660	0.6426	3.979	3.738	4.040	3.618	3.979	29,854	3.8742	10.00%
2002-10-11	0	0.600	0.590	0.660	0.600	0.630	62,000	38,340	0.6184	3.618	3.557	3.979	3.618	3.799	10,283	3.7285	-3.23%
2002-10-10	0	0.620	0.580	0.660	0.580	0.620	598,000	354,840	0.5934	3.738	3.497	3.979	3.497	3.738	99,181	3.5777	1.64%
2002-10-09	0	0.610	0.610	0.680	0.560	0.650	1,076,000	636,420	0.5915	3.678	3.678	4.100	3.376	3.919	178,459	3.5662	-20.78%
2002-10-08	0	0.770	0.580	0.770	0.500	0.770	674,000	421,400	0.6252	4.643	3.497	4.643	3.015	4.643	111,786	3.7697	-2.53%
2002-10-07	0	0.790	0.780	0.800	-	-	0	0	-	4.763	4.703	4.824	-	-	0	-	0.00%
2002-10-04	0	0.790	0.790	0.800	0.760	0.760	4,000	3,040	0.7600	4.763	4.763	4.824	4.582	4.582	663	4.5823	2.60%
2002-10-03	0	0.770	0.750	0.780	0.770	0.790	70,000	54,620	0.7803	4.643	4.522	4.703	4.643	4.763	11,610	4.7047	-3.75%
2002-10-02	0	0.800	0.790	0.820	0.800	0.800	20,000	16,000	0.8000	4.824	4.763	4.944	4.824	4.824	3,317	4.8235	-4.76%
2002-09-30	0	0.840	-	0.840	0.830	0.840	214,000	178,260	0.8330	5.065	-	5.065	5.004	5.065	35,493	5.0224	0.00%
2002-09-27	0	0.840	0.770	0.840	0.840	0.840	294,000	246,960	0.8400	5.065	4.643	5.065	5.065	5.065	48,761	5.0647	1.20%
2002-09-26	0	0.830	0.830	0.850	0.800	0.840	220,000	182,560	0.8298	5.004	5.004	5.125	4.824	5.065	36,488	5.0033	1.22%
2002-09-25	0	0.820	0.820	0.830	0.750	0.890	322,000	259,940	0.8073	4.944	4.944	5.004	4.522	5.366	53,405	4.8673	-6.82%
2002-09-24	0	0.880	0.880	0.930	0.870	0.900	46,000	40,380	0.8778	5.306	5.306	5.607	5.246	5.426	7,629	5.2928	-7.37%
2002-09-23	0	0.950	0.870	0.950	0.900	0.950	62,000	55,900	0.9016	5.728	5.246	5.728	5.426	5.728	10,283	5.4362	3.26%
2002-09-20	0	0.920	0.870	0.920	0.920	0.950	30,000	28,200	0.9400	5.547	5.246	5.547	5.547	5.728	4,976	5.6676	0.00%
2002-09-19	0	0.920	0.900	0.950	0.920	1.000	138,000	130,700	0.9471	5.547	5.426	5.728	5.547	6.029	22,888	5.7105	-7.07%
2002-09-18	0	0.990	0.990	1.010	0.990	1.010	224,000	224,600	1.0027	5.969	5.969	6.090	5.969	6.090	37,151	6.0456	-3.88%
2002-09-17	0	1.030	1.030	1.050	1.010	1.020	72,000	73,320	1.0183	6.210	6.210	6.331	6.090	6.150	11,941	6.1399	1.98%
2002-09-16	0	1.010	1.010	1.040	1.000	1.050	262,000	265,120	1.0119	6.090	6.090	6.271	6.029	6.331	43,454	6.1012	-3.81%
2002-09-13	0	1.050	1.050	1.080	1.050	1.150	124,000	130,520	1.0526	6.331	6.331	6.512	6.331	6.934	20,566	6.3464	-10.26%
2002-09-12	0	1.170	1.100	1.170	1.060	1.170	738,000	792,360	1.0737	7.054	6.632	7.054	6.391	7.054	122,400	6.4735	8.33%
2002-09-11	0	1.080	1.070	1.090	1.050	1.080	96,000	102,040	1.0629	6.512	6.451	6.572	6.331	6.512	15,922	6.4088	1.89%
2002-09-10	0	1.060	1.050	1.070	1.030	1.150	254,000	267,960	1.0550	6.391	6.331	6.451	6.210	6.934	42,127	6.3608	-5.36%
2002-09-09	0	1.120	1.030	1.120	-	-	0	0	-	6.753	6.210	6.753	-	-	0	-	-0.88%
2002-09-06	0	1.130	1.050	1.130	-	-	0	0	-	6.813	6.331	6.813	-	-	0	-	-0.88%
2002-09-05	0	1.140	1.140	1.150	1.110	1.150	16,000	17,920	1.1200	6.874	6.874	6.934	6.693	6.934	2,654	6.7529	-2.56%
2002-09-04	0	1.170	1.170	1.180	-	-	0	0	-	7.054	7.054	7.115	-	-	0	-	1.74%
2002-09-03	0	1.150	1.120	1.150	1.150	1.150	30,000	34,500	1.1500	6.934	6.753	6.934	6.934	6.934	4,976	6.9338	1.77%
2002-09-02	0	1.130	1.130	1.220	1.130	1.140	122,000	138,980	1.1392	6.813	6.813	7.356	6.813	6.874	20,234	6.8686	-1.74%
2002-08-30	0	1.150	1.140	1.150	1.150	1.150	94,000	108,100	1.1500	6.934	6.874	6.934	6.934	6.934	15,590	6.9338	-0.86%
2002-08-29	0	1.160	1.140	1.160	1.150	1.160	274,000	315,800	1.1526	6.994	6.874	6.994	6.934	6.994	45,444	6.9492	-2.52%
2002-08-28	0	1.190	1.190	1.200	1.140	1.150	266,000	303,700	1.1417	7.175	7.175	7.235	6.874	6.934	44,117	6.8839	1.71%
2002-08-27	0	1.170	1.150	1.200	1.170	1.190	560,000	660,360	1.1792	7.054	6.934	7.235	7.054	7.175	92,878	7.1100	-1.68%
2002-08-26	0	1.190	1.180	1.190	1.190	1.220	480,000	576,860	1.2018	7.175	7.115	7.175	7.175	7.356	79,610	7.2461	-2.46%
2002-08-23	0	1.220	1.150	1.220	1.210	1.250	542,000	664,520	1.2261	7.356	6.934	7.356	7.296	7.537	89,893	7.3924	0.00%
2002-08-22	0	1.220	1.150	1.220	1.190	1.220	100,000	119,060	1.1906	7.356	6.934	7.356	7.175	7.356	16,585	7.1786	6.09%
2002-08-21	0	1.150	1.140	1.150	1.140	1.150	82,000	93,980	1.1461	6.934	6.874	6.934	6.874	6.934	13,600	6.9103	0.88%
2002-08-20	0	1.140	1.130	1.150	1.120	1.150	362,000	412,140	1.1385	6.874	6.813	6.934	6.753	6.934	60,039	6.8645	3.64%
2002-08-19	0	1.100	1.090	1.100	1.080	1.120	286,000	316,160	1.1055	6.632	6.572	6.632	6.512	6.753	47,434	6.6652	-0.90%
2002-08-16	0	1.110	1.110	1.120	1.080	1.090	128,000	138,520	1.0822	6.693	6.693	6.753	6.512	6.572	21,229	6.5249	0.91%
2002-08-15	0	1.100	1.070	1.100	1.100	1.100	32,000	35,200	1.1000	6.632	6.451	6.632	6.632	6.632	5,307	6.6323	0.00%
2002-08-14	0	1.100	1.040	1.100	1.000	1.100	204,000	218,500	1.0711	6.632	6.271	6.632	6.029	6.632	33,834	6.4580	-1.79%
2002-08-13	0	1.120	1.000	1.120	1.120	1.120	6,000	6,720	1.1200	6.753	6.029	6.753	6.753	6.753	995	6.7529	0.00%
2002-08-12	0	1.120	1.000	1.120	-	-	0	0	-	6.753	6.029	6.753	-	-	0	-	0.00%
2002-08-09	0	1.120	1.050	1.120	-	-	0	0	-	6.753	6.331	6.753	-	-	0	-	0.00%
2002-08-08	0	1.120	1.060	1.120	1.120	1.140	36,000	40,400	1.1222	6.753	6.391	6.753	6.753	6.874	5,971	6.7663	1.82%
2002-08-07	0	1.100	1.100	1.140	1.060	1.100	90,000	97,700	1.0856	6.632	6.632	6.874	6.391	6.632	14,927	6.5452	7.84%
2002-08-06	0	1.020	1.050	1.060	1.010	1.070	838,000	871,920	1.0405	6.150	6.331	6.391	6.090	6.451	138,986	6.2735	-10.53%
2002-08-05	0	1.140	1.050	1.140	1.100	1.200	186,000	209,980	1.1289	6.874	6.331	6.874	6.632	7.235	30,849	6.8067	-5.00%
2002-08-02	0	1.200	1.180	1.220	1.190	1.200	150,000	179,500	1.1967	7.235	7.115	7.356	7.175	7.235	24,878	7.2152	-4.76%
2002-08-01	0	1.260	1.210	1.260	1.260	1.270	84,000	106,040	1.2624	7.597	7.296	7.597	7.597	7.657	13,932	7.6114	-0.79%
2002-07-31	0	1.270	1.270	1.280	1.220	1.270	102,000	127,500	1.2500	7.657	7.657	7.718	7.356	7.657	16,917	7.5368	5.83%
2002-07-30	0	1.200	1.180	1.220	1.200	1.230	620,000	753,960	1.2161	7.235	7.115	7.356	7.235	7.416	102,829	7.3321	1.69%
2002-07-29	0	1.180	1.160	1.210	1.170	1.200	632,000	743,440	1.1763	7.115	6.994	7.296	7.054	7.235	104,820	7.0926	2.61%
2002-07-26	0	1.150	1.150	1.200	1.150	1.200	140,000	164,500	1.1750	6.934	6.934	7.235	6.934	7.235	23,220	7.0845	-10.16%
2002-07-25	0	1.280	-	1.280	1.270	1.330	166,000	212,000	1.2771	7.718	-	7.718	7.657	8.019	27,532	7.7002	0.00%
2002-07-24	0	1.280	1.250	1.280	1.250	1.280	200,000	252,380	1.2619	7.718	7.537	7.718	7.537	7.718	33,171	7.6085	-5.88%
2002-07-23	0	1.360	1.300	1.360	1.340	1.360	360,000	484,520	1.3459	8.200	7.838	8.200	8.079	8.200	59,707	8.1149	1.49%
2002-07-22	0	1.340	1.310	1.360	1.300	1.370	172,000	228,040	1.3258	8.079	7.899	8.200	7.838	8.260	28,527	7.9939	-4.96%
2002-07-19	0	1.410	1.340	1.420	1.310	1.410	258,000	358,280	1.3887	8.501	8.079	8.562	7.899	8.501	42,790	8.3729	2.17%
2002-07-18	0	1.380	1.380	1.430	1.380	1.480	854,000	1,220,020	1.4286	8.321	8.321	8.622	8.321	8.924	141,639	8.6136	-2.13%
2002-07-17	0	1.410	1.410	1.430	1.400	1.460	736,000	1,044,600	1.4193	8.501	8.501	8.622	8.441	8.803	122,069	8.5575	-2.08%
2002-07-16	0	1.440	1.380	1.440	1.440	1.460	184,000	267,880	1.4559	8.682	8.321	8.682	8.682	8.803	30,517	8.7780	-0.69%
2002-07-15	0	1.450	1.430	1.450	1.450	1.460	496,000	723,960	1.4596	8.743	8.622	8.743	8.743	8.803	82,264	8.8005	-2.68%
2002-07-12	0	1.490	1.470	1.500	1.450	1.500	882,000	1,307,000	1.4819	8.984	8.863	9.044	8.743	9.044	146,283	8.9347	-0.67%
2002-07-11	0	1.500	1.460	1.500	1.410	1.500	264,000	383,400	1.4523	9.044	8.803	9.044	8.501	9.044	43,785	8.7563	4.17%
2002-07-10	0	1.440	1.440	1.470	1.440	1.470	68,000	98,700	1.4515	8.682	8.682	8.863	8.682	8.863	11,278	8.7515	-2.04%
2002-07-09	0	1.470	1.470	1.480	1.470	1.500	232,000	342,740	1.4773	8.863	8.863	8.924	8.863	9.044	38,478	8.9074	-2.00%
2002-07-08	0	1.500	1.470	1.500	1.440	1.500	592,000	876,880	1.4812	9.044	8.863	9.044	8.682	9.044	98,186	8.9308	4.17%
2002-07-05	0	1.440	1.440	1.460	1.430	1.460	530,000	765,420	1.4442	8.682	8.682	8.803	8.622	8.803	87,903	8.7076	-0.69%
2002-07-04	0	1.450	1.430	1.450	1.440	1.460	432,000	626,660	1.4506	8.743	8.622	8.743	8.682	8.803	71,649	8.7463	-0.68%
2002-07-03	0	1.460	1.460	1.470	1.440	1.470	698,000	1,017,680	1.4580	8.803	8.803	8.863	8.682	8.863	115,766	8.7908	1.39%
2002-07-02	0	1.440	1.400	1.440	1.390	1.500	148,000	208,900	1.4115	8.682	8.441	8.682	8.381	9.044	24,546	8.5104	-2.70%
2002-06-28	0	1.480	1.450	1.460	1.440	1.500	392,000	576,880	1.4716	8.924	8.743	8.803	8.682	9.044	65,015	8.8731	2.78%
2002-06-27	0	1.440	1.430	1.440	1.400	1.450	232,000	330,940	1.4265	8.682	8.622	8.682	8.441	8.743	38,478	8.6007	2.86%
2002-06-26	0	1.400	1.400	1.440	1.390	1.440	810,000	1,135,820	1.4022	8.441	8.441	8.682	8.381	8.682	134,342	8.4547	-2.10%
2002-06-25	0	1.430	1.420	1.430	1.420	1.450	680,000	974,300	1.4328	8.622	8.562	8.622	8.562	8.743	112,781	8.6389	1.42%
2002-06-24	0	1.410	1.400	1.410	1.350	1.420	668,000	937,380	1.4033	8.501	8.441	8.501	8.140	8.562	110,790	8.4608	3.68%
2002-06-21	0	1.360	1.350	1.360	1.350	1.390	454,000	621,780	1.3696	8.200	8.140	8.200	8.140	8.381	75,298	8.2576	-3.55%
2002-06-20	0	1.410	1.390	1.410	1.330	1.500	2,250,000	3,082,460	1.3700	8.501	8.381	8.501	8.019	9.044	373,171	8.2602	-2.76%
2002-06-19	0	1.450	1.420	1.450	1.410	1.500	626,000	910,740	1.4549	8.743	8.562	8.743	8.501	9.044	103,825	8.7719	-6.45%
2002-06-18	0	1.550	1.510	1.550	1.500	1.600	780,000	1,194,280	1.5311	9.346	9.104	9.346	9.044	9.647	129,366	9.2318	0.00%
2002-06-17	0	1.550	1.540	1.570	1.550	1.580	506,000	794,500	1.5702	9.346	9.285	9.466	9.346	9.526	83,922	9.4671	-1.90%
2002-06-14	0	1.580	1.570	1.590	1.570	1.590	706,000	1,116,540	1.5815	9.526	9.466	9.587	9.466	9.587	117,093	9.5355	0.64%
2002-06-13	0	1.570	1.570	1.590	1.570	1.590	200,000	316,600	1.5830	9.466	9.466	9.587	9.466	9.587	33,171	9.5445	0.00%
2002-06-12	0	1.570	1.560	1.590	1.560	1.580	190,000	298,400	1.5705	9.466	9.406	9.587	9.406	9.526	31,512	9.4693	0.00%
2002-06-11	0	1.570	1.570	1.580	1.570	1.590	382,000	602,140	1.5763	9.466	9.466	9.526	9.466	9.587	63,356	9.5040	-0.63%
2002-06-10	0	1.580	1.580	1.590	1.570	1.600	398,000	635,840	1.5976	9.526	9.526	9.587	9.466	9.647	66,010	9.6325	-1.25%
2002-06-07	0	1.600	1.580	1.600	1.590	1.600	584,000	933,160	1.5979	9.647	9.526	9.647	9.587	9.647	96,859	9.6342	0.00%
2002-06-06	0	1.600	1.590	1.600	1.590	1.640	1,058,000	1,694,320	1.6014	9.647	9.587	9.647	9.587	9.888	175,473	9.6557	-0.62%
2002-06-05	0	1.610	1.600	1.610	1.580	1.650	556,000	887,560	1.5963	9.707	9.647	9.707	9.526	9.949	92,215	9.6249	1.90%
2002-06-04	0	1.580	1.570	1.580	1.530	1.580	1,092,000	1,695,480	1.5526	9.526	9.466	9.526	9.225	9.526	181,113	9.3615	0.00%
2002-06-03	0	1.580	1.540	1.570	1.530	1.580	2,356,000	3,639,040	1.5446	9.526	9.285	9.466	9.225	9.526	390,752	9.3129	1.94%
2002-05-31	0	1.550	1.550	1.570	1.550	1.580	1,432,000	2,235,100	1.5608	9.346	9.346	9.466	9.346	9.526	237,503	9.4108	-3.13%
2002-05-30	0	1.600	1.570	1.600	1.540	1.620	2,776,000	4,358,180	1.5699	9.647	9.466	9.647	9.285	9.768	460,411	9.4659	-1.23%
2002-05-29	0	1.620	1.620	1.630	1.620	1.680	916,000	1,511,760	1.6504	9.768	9.768	9.828	9.768	10.13	151,922	9.9509	-3.57%
2002-05-28	0	1.680	1.690	1.700	1.680	1.710	416,000	705,160	1.6951	10.13	10.19	10.25	10.13	10.31	68,995	10.220	0.00%
2002-05-27	0	1.680	1.680	1.690	1.670	1.710	736,000	1,240,080	1.6849	10.13	10.13	10.19	10.07	10.31	122,069	10.159	-1.75%
2002-05-24	0	1.710	1.710	1.720	1.700	1.720	772,000	1,321,000	1.7111	10.31	10.31	10.37	10.25	10.37	128,039	10.317	-1.16%
2002-05-23	0	1.730	1.710	1.730	1.700	1.790	1,332,000	2,313,280	1.7367	10.43	10.31	10.43	10.25	10.79	220,917	10.471	-1.70%
2002-05-22	0	1.760	1.760	1.770	1.730	1.800	3,730,000	6,572,200	1.7620	10.61	10.61	10.67	10.43	10.85	618,635	10.624	2.33%
2002-05-21	0	1.720	1.720	1.730	1.670	1.770	2,704,000	4,671,580	1.7277	10.37	10.37	10.43	10.07	10.67	448,469	10.417	0.00%
2002-05-17	0	1.720	1.720	1.730	1.690	1.750	4,736,000	8,203,820	1.7322	10.37	10.37	10.43	10.19	10.55	785,484	10.444	1.78%
2002-05-16	0	1.690	1.680	1.700	1.640	1.720	6,003,797	10,101,581	1.6825	10.19	10.13	10.25	9.888	10.37	995,754	10.145	3.05%
2002-05-15	0	1.640	1.640	1.660	1.600	1.680	6,595,797	10,754,273	1.6305	9.888	9.888	10.01	9.647	10.13	1,093,939	9.8308	5.81%
2002-05-14	0	1.550	1.550	1.570	1.540	1.600	966,000	1,522,320	1.5759	9.346	9.346	9.466	9.285	9.647	160,215	9.5017	-1.27%
2002-05-13	0	1.570	1.550	1.570	1.550	1.580	444,000	694,600	1.5644	9.466	9.346	9.466	9.346	9.526	73,639	9.4325	1.29%
2002-05-10	0	1.550	1.550	1.570	1.550	1.600	630,000	982,360	1.5593	9.346	9.346	9.466	9.346	9.647	104,488	9.4017	-2.52%
2002-05-09	0	1.590	1.580	1.590	1.550	1.660	4,452,000	7,116,300	1.5985	9.587	9.526	9.587	9.346	10.01	738,382	9.6377	-1.85%
2002-05-08	0	1.620	1.620	1.630	1.510	1.630	7,749,797	12,075,167	1.5581	9.768	9.768	9.828	9.104	9.828	1,285,335	9.3946	9.46%
2002-05-07	0	1.480	1.470	1.490	1.470	1.520	506,000	757,880	1.4978	8.924	8.863	8.984	8.863	9.165	83,922	9.0308	-1.33%
2002-05-06	0	1.500	1.490	1.520	1.500	1.520	1,620,000	2,437,800	1.5048	9.044	8.984	9.165	9.044	9.165	268,683	9.0731	1.35%
2002-05-03	0	1.480	1.480	1.500	1.460	1.490	640,000	949,420	1.4835	8.924	8.924	9.044	8.803	8.984	106,147	8.9444	-0.67%
2002-05-02	0	1.490	1.480	1.500	1.480	1.510	794,000	1,188,560	1.4969	8.984	8.924	9.044	8.924	9.104	131,688	9.0256	0.00%
2002-04-30	0	1.490	1.480	1.490	1.490	1.550	2,534,000	3,841,400	1.5159	8.984	8.924	8.984	8.984	9.346	420,274	9.1402	0.00%
2002-04-29	0	1.490	1.480	1.500	1.390	1.490	1,428,000	2,044,480	1.4317	8.984	8.924	9.044	8.381	8.984	236,839	8.6323	7.97%
2002-04-26	0	1.380	1.380	1.390	1.360	1.400	524,000	722,360	1.3785	8.321	8.321	8.381	8.200	8.441	86,907	8.3118	0.00%
2002-04-25	0	1.380	1.370	1.390	1.380	1.440	392,000	551,500	1.4069	8.321	8.260	8.381	8.321	8.682	65,015	8.4827	-3.50%
2002-04-24	0	1.430	1.430	1.440	1.420	1.440	352,000	502,160	1.4266	8.622	8.622	8.682	8.562	8.682	58,381	8.6015	-1.38%
2002-04-23	0	1.450	1.430	1.450	1.430	1.450	290,000	418,680	1.4437	8.743	8.622	8.743	8.622	8.743	48,098	8.7048	0.00%
2002-04-22	0	1.450	1.440	1.450	1.450	1.480	336,000	492,300	1.4652	8.743	8.682	8.743	8.743	8.924	55,727	8.8341	1.40%
2002-04-19	0	1.430	1.420	1.430	1.420	1.440	796,000	1,135,420	1.4264	8.622	8.562	8.622	8.562	8.682	132,020	8.6004	0.70%
2002-04-18	0	1.420	1.420	1.440	1.420	1.440	482,000	689,220	1.4299	8.562	8.562	8.682	8.562	8.682	79,942	8.6215	-2.07%
2002-04-17	0	1.450	1.440	1.450	1.440	1.500	1,282,000	1,891,380	1.4753	8.743	8.682	8.743	8.682	9.044	212,625	8.8954	-3.33%
2002-04-16	0	1.500	1.500	1.510	1.470	1.540	1,640,000	2,477,560	1.5107	9.044	9.044	9.104	8.863	9.285	272,000	9.1087	-2.60%
2002-04-15	0	1.540	1.530	1.540	1.500	1.590	4,809,797	7,486,333	1.5565	9.285	9.225	9.285	9.044	9.587	797,724	9.3846	2.67%
2002-04-12	0	1.500	1.490	1.500	1.440	1.510	2,306,000	3,424,820	1.4852	9.044	8.984	9.044	8.682	9.104	382,459	8.9547	4.17%
2002-04-11	0	1.440	1.430	1.450	1.400	1.440	498,000	707,460	1.4206	8.682	8.622	8.743	8.441	8.682	82,595	8.5654	1.41%
2002-04-10	0	1.420	1.410	1.420	1.380	1.420	300,000	419,040	1.3968	8.562	8.501	8.562	8.321	8.562	49,756	8.4219	2.90%
2002-04-09	0	1.380	1.360	1.380	1.370	1.400	612,000	849,860	1.3887	8.321	8.200	8.321	8.260	8.441	101,503	8.3728	-0.72%
2002-04-08	0	1.390	1.380	1.400	1.300	1.400	1,368,000	1,859,000	1.3589	8.381	8.321	8.441	7.838	8.441	226,888	8.1935	7.75%
2002-04-04	0	1.290	1.280	1.290	1.280	1.290	120,000	153,700	1.2808	7.778	7.718	7.778	7.718	7.778	19,902	7.7227	0.00%
2002-04-03	0	1.290	1.290	1.300	1.280	1.290	200,000	257,100	1.2855	7.778	7.778	7.838	7.718	7.778	33,171	7.7508	0.00%
2002-04-02	0	1.290	1.290	1.300	1.290	1.300	240,000	311,400	1.2975	7.778	7.778	7.838	7.778	7.838	39,805	7.8231	0.78%
2002-03-28	0	1.280	1.280	1.300	1.280	1.310	282,000	363,280	1.2882	7.718	7.718	7.838	7.718	7.899	46,771	7.7672	0.00%
2002-03-27	0	1.280	1.280	1.300	1.270	1.300	418,000	535,120	1.2802	7.718	7.718	7.838	7.657	7.838	69,327	7.7188	2.40%
2002-03-26	0	1.250	1.240	1.280	1.240	1.250	180,000	224,200	1.2456	7.537	7.476	7.718	7.476	7.537	29,854	7.5100	-2.34%
2002-03-25	0	1.280	1.230	1.280	1.230	1.290	132,000	165,980	1.2574	7.718	7.416	7.718	7.416	7.778	21,893	7.5815	-0.78%
2002-03-22	0	1.290	1.260	1.290	1.300	1.300	50,000	65,000	1.3000	7.778	7.597	7.778	7.838	7.838	8,293	7.8382	3.20%
2002-03-21	0	1.250	1.250	1.280	1.200	1.250	162,000	201,180	1.2419	7.537	7.537	7.718	7.235	7.537	26,868	7.4876	-2.34%
2002-03-20	0	1.280	1.240	1.280	1.280	1.300	160,000	207,600	1.2975	7.718	7.476	7.718	7.718	7.838	26,537	7.8231	-2.29%
2002-03-19	0	1.310	1.310	1.330	1.300	1.330	240,000	317,800	1.3242	7.899	7.899	8.019	7.838	8.019	39,805	7.9839	2.34%
2002-03-18	0	1.280	1.280	1.330	1.280	1.330	590,000	778,300	1.3192	7.718	7.718	8.019	7.718	8.019	97,854	7.9537	-3.76%
2002-03-15	0	1.330	1.310	1.330	1.320	1.330	176,000	233,320	1.3257	8.019	7.899	8.019	7.959	8.019	29,190	7.9931	0.00%
2002-03-14	0	1.330	1.330	1.350	1.330	1.350	406,000	542,800	1.3369	8.019	8.019	8.140	8.019	8.140	67,337	8.0610	1.53%
2002-03-13	0	1.310	1.310	1.350	1.310	1.340	170,000	226,300	1.3312	7.899	7.899	8.140	7.899	8.079	28,195	8.0262	-2.24%
2002-03-12	0	1.340	1.340	1.380	1.340	1.350	172,000	231,580	1.3464	8.079	8.079	8.321	8.079	8.140	28,527	8.1180	-0.74%
2002-03-11	0	1.350	1.350	1.370	1.320	1.350	530,000	704,340	1.3289	8.140	8.140	8.260	7.959	8.140	87,903	8.0127	1.50%
2002-03-08	0	1.330	1.330	1.350	1.320	1.330	110,000	145,700	1.3245	8.019	8.019	8.140	7.959	8.019	18,244	7.9862	0.00%
2002-03-07	0	1.330	1.300	1.310	1.300	1.330	104,000	136,000	1.3077	8.019	7.838	7.899	7.838	8.019	17,249	7.8846	2.31%
2002-03-06	0	1.300	1.300	1.320	1.300	1.300	20,000	26,000	1.3000	7.838	7.838	7.959	7.838	7.838	3,317	7.8382	0.00%
2002-03-05	0	1.300	1.300	1.320	1.300	1.310	144,000	187,460	1.3018	7.838	7.838	7.959	7.838	7.899	23,883	7.8491	-0.76%
2002-03-04	0	1.310	1.300	1.310	1.300	1.310	134,000	174,220	1.3001	7.899	7.838	7.899	7.838	7.899	22,224	7.8391	0.77%
2002-03-01	0	1.300	1.300	1.320	1.280	1.320	18,000	23,400	1.3000	7.838	7.838	7.959	7.718	7.959	2,985	7.8382	0.78%
2002-02-28	0	1.290	1.290	1.320	-	-	0	0	-	7.778	7.778	7.959	-	-	0	-	0.00%
2002-02-27	0	1.290	1.270	1.320	1.290	1.320	80,000	103,700	1.2963	7.778	7.657	7.959	7.778	7.959	13,268	7.8156	-0.77%
2002-02-26	0	1.300	1.300	1.340	-	-	0	0	-	7.838	7.838	8.079	-	-	0	-	0.00%
2002-02-25	0	1.300	1.290	1.320	1.300	1.300	66,000	85,800	1.3000	7.838	7.778	7.959	7.838	7.838	10,946	7.8382	-1.52%
2002-02-22	0	1.320	1.290	1.320	-	-	20,000	26,400	1.3200	7.959	7.778	7.959	-	-	3,317	7.9588	-0.75%
2002-02-21	0	1.330	1.300	1.350	1.280	1.330	90,000	118,200	1.3133	8.019	7.838	8.140	7.718	8.019	14,927	7.9186	0.00%
2002-02-20	0	1.330	1.300	1.330	1.300	1.330	300,000	392,500	1.3083	8.019	7.838	8.019	7.838	8.019	49,756	7.8885	0.76%
2002-02-19	0	1.320	1.320	1.330	1.300	1.320	214,000	280,180	1.3093	7.959	7.959	8.019	7.838	7.959	35,493	7.8940	0.76%
2002-02-18	0	1.310	1.310	1.330	1.290	1.300	76,000	98,500	1.2961	7.899	7.899	8.019	7.778	7.838	12,605	7.8144	-3.68%
2002-02-15	0	1.360	1.260	1.360	1.290	1.360	86,000	112,060	1.3030	8.200	7.597	8.200	7.778	8.200	14,263	7.8564	3.03%
2002-02-11	0	1.320	1.320	1.380	1.320	1.320	18,000	23,760	1.3200	7.959	7.959	8.321	7.959	7.959	2,985	7.9588	0.76%
2002-02-08	0	1.310	1.300	1.350	1.310	1.310	100,000	131,000	1.3100	7.899	7.838	8.140	7.899	7.899	16,585	7.8985	0.77%
2002-02-07	0	1.300	1.300	1.340	1.300	1.340	98,000	129,540	1.3218	7.838	7.838	8.079	7.838	8.079	16,254	7.9699	-4.41%
2002-02-06	0	1.360	1.300	1.360	1.260	1.360	414,000	525,440	1.2692	8.200	7.838	8.200	7.597	8.200	68,664	7.6524	6.25%
2002-02-05	0	1.280	1.250	1.290	1.280	1.280	40,000	51,200	1.2800	7.718	7.537	7.778	7.718	7.718	6,634	7.7176	-0.78%
2002-02-04	0	1.290	1.290	1.300	-	-	0	0	-	7.778	7.778	7.838	-	-	0	-	0.78%
2002-02-01	0	1.280	1.280	1.310	1.280	1.320	440,000	569,200	1.2936	7.718	7.718	7.899	7.718	7.959	72,976	7.7999	0.00%
2002-01-31	0	1.280	1.280	1.380	1.280	1.300	402,000	521,440	1.2971	7.718	7.718	8.321	7.718	7.838	66,673	7.8208	-1.54%
2002-01-30	0	1.300	1.280	1.330	1.300	1.300	10,000	13,000	1.3000	7.838	7.718	8.019	7.838	7.838	1,659	7.8382	-2.26%
2002-01-29	0	1.330	1.290	1.330	1.270	1.330	272,000	353,000	1.2978	8.019	7.778	8.019	7.657	8.019	45,112	7.8249	1.53%
2002-01-28	0	1.310	1.310	1.320	1.310	1.340	110,000	146,100	1.3282	7.899	7.899	7.959	7.899	8.079	18,244	8.0081	0.77%
2002-01-25	0	1.300	1.300	1.350	1.180	1.350	684,000	834,860	1.2206	7.838	7.838	8.140	7.115	8.140	113,444	7.3592	6.56%
2002-01-24	0	1.220	1.180	1.240	1.200	1.230	302,000	367,760	1.2177	7.356	7.115	7.476	7.235	7.416	50,088	7.3423	-0.81%
2002-01-23	0	1.230	1.230	1.250	1.230	1.310	596,000	762,320	1.2791	7.416	7.416	7.537	7.416	7.899	98,849	7.7120	-7.52%
2002-01-22	0	1.330	1.320	1.330	1.330	1.380	430,000	579,800	1.3484	8.019	7.959	8.019	8.019	8.321	71,317	8.1299	-5.00%
2002-01-21	0	1.400	1.390	1.400	1.400	1.400	236,000	330,400	1.4000	8.441	8.381	8.441	8.441	8.441	39,142	8.4412	-2.78%
2002-01-18	0	1.440	1.400	1.440	1.410	1.440	604,000	855,580	1.4165	8.682	8.441	8.682	8.501	8.682	100,176	8.5408	1.41%
2002-01-17	0	1.420	1.420	1.440	1.420	1.420	56,000	79,520	1.4200	8.562	8.562	8.682	8.562	8.562	9,288	8.5617	-1.39%
2002-01-16	0	1.440	1.440	1.450	1.420	1.470	440,000	634,360	1.4417	8.682	8.682	8.743	8.562	8.863	72,976	8.6928	-1.37%
2002-01-15	0	1.460	1.460	1.480	1.450	1.500	594,000	871,000	1.4663	8.803	8.803	8.924	8.743	9.044	98,517	8.8411	-2.67%
2002-01-14	0	1.500	1.490	1.500	1.500	1.550	796,000	1,207,980	1.5176	9.044	8.984	9.044	9.044	9.346	132,020	9.1500	-2.60%
2002-01-11	0	1.540	1.530	1.540	1.530	1.570	746,000	1,156,000	1.5496	9.285	9.225	9.285	9.225	9.466	123,727	9.3431	1.32%
2002-01-10	0	1.520	1.510	1.530	1.510	1.530	334,000	506,580	1.5167	9.165	9.104	9.225	9.104	9.225	55,395	9.1448	-0.65%
2002-01-09	0	1.530	1.500	1.540	1.470	1.540	1,044,000	1,559,440	1.4937	9.225	9.044	9.285	8.863	9.285	173,152	9.0062	2.00%
2002-01-08	0	1.500	1.490	1.500	1.490	1.530	458,000	691,520	1.5099	9.044	8.984	9.044	8.984	9.225	75,961	9.1036	-0.66%
2002-01-07	0	1.510	1.500	1.510	1.500	1.540	366,000	551,620	1.5072	9.104	9.044	9.104	9.044	9.285	60,703	9.0873	0.67%
2002-01-04	0	1.500	1.490	1.500	1.490	1.570	1,074,000	1,650,040	1.5364	9.044	8.984	9.044	8.984	9.466	178,127	9.2633	2.04%
2002-01-03	0	1.470	1.470	1.500	1.400	1.470	556,000	802,280	1.4429	8.863	8.863	9.044	8.441	8.863	92,215	8.7001	6.52%
2002-01-02	0	1.380	1.380	1.390	1.380	1.400	242,000	334,360	1.3817	8.321	8.321	8.381	8.321	8.441	40,137	8.3305	-1.43%
2001-12-31	0	1.400	1.360	1.400	1.370	1.400	60,000	82,800	1.3800	8.441	8.200	8.441	8.260	8.441	9,951	8.3206	1.45%
2001-12-28	0	1.380	1.350	1.380	1.360	1.390	212,000	293,460	1.3842	8.321	8.140	8.321	8.200	8.381	35,161	8.3462	-0.72%
2001-12-27	0	1.390	1.380	1.390	1.390	1.400	50,000	69,800	1.3960	8.381	8.321	8.381	8.381	8.441	8,293	8.4170	-2.11%
2001-12-24	0	1.420	1.410	1.420	1.430	1.430	16,000	22,880	1.4300	8.562	8.501	8.562	8.622	8.622	2,654	8.6220	0.00%
2001-12-21	0	1.420	1.400	1.420	1.400	1.430	134,000	190,340	1.4204	8.562	8.441	8.562	8.441	8.622	22,224	8.5644	-0.70%
2001-12-20	0	1.430	1.410	1.430	1.400	1.430	114,000	160,020	1.4037	8.622	8.501	8.622	8.441	8.622	18,907	8.4634	0.00%
2001-12-19	0	1.430	1.390	1.430	1.390	1.430	106,000	149,380	1.4092	8.622	8.381	8.622	8.381	8.622	17,581	8.4969	-0.69%
2001-12-18	0	1.440	1.390	1.440	1.390	1.440	190,000	269,900	1.4205	8.682	8.381	8.682	8.381	8.682	31,512	8.5649	-0.69%
2001-12-17	0	1.450	1.430	1.450	1.450	1.480	188,000	273,220	1.4533	8.743	8.622	8.743	8.743	8.924	31,181	8.7625	-0.68%
2001-12-14	0	1.460	1.450	1.460	1.410	1.470	346,000	502,820	1.4532	8.803	8.743	8.803	8.501	8.863	57,385	8.7621	2.82%
2001-12-13	0	1.420	1.410	1.430	1.390	1.480	1,028,000	1,468,820	1.4288	8.562	8.501	8.622	8.381	8.924	170,498	8.6149	-4.05%
2001-12-12	0	1.480	1.470	1.480	1.450	1.510	522,000	766,060	1.4675	8.924	8.863	8.924	8.743	9.104	86,576	8.8484	-3.27%
2001-12-11	0	1.530	1.520	1.530	1.510	1.540	304,000	464,340	1.5274	9.225	9.165	9.225	9.104	9.285	50,420	9.2095	0.66%
2001-12-10	0	1.520	1.520	1.540	1.520	1.560	438,000	675,680	1.5426	9.165	9.165	9.285	9.165	9.406	72,644	9.3012	-0.65%
2001-12-07	0	1.530	1.520	1.540	1.520	1.580	2,068,000	3,199,120	1.5470	9.225	9.165	9.285	9.165	9.526	342,986	9.3273	0.00%
2001-12-06	0	1.530	1.530	1.540	1.530	1.600	1,448,000	2,260,180	1.5609	9.225	9.225	9.285	9.225	9.647	240,157	9.4113	-3.16%
2001-12-05	0	1.580	1.570	1.580	1.490	1.580	2,176,000	3,341,260	1.5355	9.526	9.466	9.526	8.984	9.526	360,898	9.2582	5.33%
2001-12-04	0	1.500	1.490	1.500	1.470	1.500	358,000	534,040	1.4917	9.044	8.984	9.044	8.863	9.044	59,376	8.9942	2.04%
2001-12-03	0	1.470	1.470	1.480	1.450	1.500	420,000	611,600	1.4562	8.863	8.863	8.924	8.743	9.044	69,659	8.7800	-2.00%
2001-11-30	0	1.500	1.470	1.500	1.480	1.520	400,000	599,240	1.4981	9.044	8.863	9.044	8.924	9.165	66,342	9.0326	3.45%
2001-11-29	0	1.450	1.470	1.490	1.440	1.450	100,000	144,760	1.4476	8.743	8.863	8.984	8.682	8.743	16,585	8.7282	-1.36%
2001-11-28	0	1.470	1.470	1.500	1.470	1.480	146,000	215,620	1.4768	8.863	8.863	9.044	8.863	8.924	24,215	8.9045	-2.00%
2001-11-27	0	1.500	1.490	1.500	1.470	1.500	206,000	305,020	1.4807	9.044	8.984	9.044	8.863	9.044	34,166	8.9276	0.67%
2001-11-26	0	1.490	1.490	1.500	1.450	1.530	162,000	241,300	1.4895	8.984	8.984	9.044	8.743	9.225	26,868	8.9808	1.36%
2001-11-23	0	1.470	1.490	1.500	1.450	1.470	98,000	143,160	1.4608	8.863	8.984	9.044	8.743	8.863	16,254	8.8078	0.00%
2001-11-22	0	1.470	1.470	1.490	1.450	1.470	168,000	245,480	1.4612	8.863	8.863	8.984	8.743	8.863	27,863	8.8101	1.38%
2001-11-21	0	1.450	1.450	1.460	1.450	1.470	288,000	419,320	1.4560	8.743	8.743	8.803	8.743	8.863	47,766	8.7786	0.00%
2001-11-20	0	1.450	1.440	1.450	1.410	1.470	214,000	310,900	1.4528	8.743	8.682	8.743	8.501	8.863	35,493	8.7595	-2.68%
2001-11-19	0	1.490	1.460	1.490	1.460	1.530	674,000	1,022,540	1.5171	8.984	8.803	8.984	8.803	9.225	111,786	9.1473	0.68%
2001-11-16	0	1.480	1.480	1.500	1.480	1.530	634,000	948,800	1.4965	8.924	8.924	9.044	8.924	9.225	105,151	9.0232	-0.67%
2001-11-15	0	1.490	1.470	1.490	1.480	1.500	738,000	1,094,820	1.4835	8.984	8.863	8.984	8.924	9.044	122,400	8.9446	0.68%
2001-11-14	0	1.480	1.480	1.500	1.470	1.510	642,000	955,620	1.4885	8.924	8.924	9.044	8.863	9.104	106,478	8.9748	2.07%
2001-11-13	0	1.450	1.450	1.470	1.450	1.500	354,000	516,640	1.4594	8.743	8.743	8.863	8.743	9.044	58,712	8.7995	-1.36%
2001-11-12	0	1.470	1.470	1.510	1.470	1.520	160,000	239,320	1.4958	8.863	8.863	9.104	8.863	9.165	26,537	9.0185	-3.92%
2001-11-09	0	1.530	1.520	1.530	1.470	1.530	124,000	187,600	1.5129	9.225	9.165	9.225	8.863	9.225	20,566	9.1219	-1.92%
2001-11-08	0	1.560	1.530	1.560	1.520	1.560	182,000	280,020	1.5386	9.406	9.225	9.406	9.165	9.406	30,185	9.2767	0.00%
2001-11-07	0	1.560	1.530	1.560	1.510	1.610	722,000	1,145,940	1.5872	9.406	9.225	9.406	9.104	9.707	119,747	9.5697	0.65%
2001-11-06	0	1.550	1.520	1.550	1.500	1.580	1,150,000	1,774,200	1.5428	9.346	9.165	9.346	9.044	9.526	190,732	9.3021	1.31%
2001-11-05	0	1.530	1.530	1.550	1.530	1.560	240,000	370,600	1.5442	9.225	9.225	9.346	9.225	9.406	39,805	9.3104	0.00%
2001-11-02	0	1.530	1.470	1.540	1.510	1.580	398,000	613,300	1.5410	9.225	8.863	9.285	9.104	9.526	66,010	9.2910	-1.29%
2001-11-01	0	1.550	1.500	1.550	1.500	1.570	548,000	853,620	1.5577	9.346	9.044	9.346	9.044	9.466	90,888	9.3920	0.00%
2001-10-31	0	1.550	1.520	1.560	1.470	1.560	630,000	962,340	1.5275	9.346	9.165	9.406	8.863	9.406	104,488	9.2101	0.65%
2001-10-30	0	1.540	1.520	1.540	1.410	1.540	582,000	856,920	1.4724	9.285	9.165	9.285	8.501	9.285	96,527	8.8775	6.21%
2001-10-29	0	1.450	1.410	1.460	1.330	1.450	621,000	848,790	1.3668	8.743	8.501	8.803	8.019	8.743	102,995	8.2411	9.02%
2001-10-26	0	1.330	1.380	1.390	1.330	1.400	236,000	324,400	1.3746	8.019	8.321	8.381	8.019	8.441	39,142	8.2879	-5.00%
2001-10-24	0	1.400	1.380	1.400	1.370	1.430	624,000	876,000	1.4038	8.441	8.321	8.441	8.260	8.622	103,493	8.4644	2.19%
2001-10-23	0	1.370	1.300	1.370	1.200	1.450	630,000	841,160	1.3352	8.260	7.838	8.260	7.235	8.743	104,488	8.0503	13.22%
2001-10-22	0	1.210	1.210	-	1.130	1.130	4,000	4,520	1.1300	7.296	7.296	-	6.813	6.813	663	6.8132	3.42%
2001-10-19	0	1.170	1.160	1.170	1.110	1.200	64,000	74,680	1.1669	7.054	6.994	7.054	6.693	7.235	10,615	7.0356	0.86%
2001-10-18	0	1.160	1.160	1.180	1.150	1.210	144,000	171,540	1.1913	6.994	6.994	7.115	6.934	7.296	23,883	7.1825	-5.69%
2001-10-17	0	1.230	1.230	1.280	1.150	1.220	12,000	14,260	1.1883	7.416	7.416	7.718	6.934	7.356	1,990	7.1649	0.82%
2001-10-16	0	1.220	1.220	-	1.140	1.140	2,000	2,280	1.1400	7.356	7.356	-	6.874	6.874	332	6.8735	1.67%
2001-10-15	0	1.200	1.200	-	1.140	1.150	64,000	73,120	1.1425	7.235	7.235	-	6.874	6.934	10,615	6.8886	1.69%
2001-10-12	0	1.180	1.180	1.240	1.140	1.240	242,000	294,680	1.2177	7.115	7.115	7.476	6.874	7.476	40,137	7.3419	-4.84%
2001-10-11	0	1.240	1.240	-	1.220	1.230	10,000	12,220	1.2220	7.476	7.476	-	7.356	7.416	1,659	7.3679	0.81%
2001-10-10	0	1.230	1.230	1.240	1.230	1.230	100,000	122,900	1.2290	7.416	7.416	7.476	7.416	7.416	16,585	7.4101	-0.81%
2001-10-09	0	1.240	1.220	1.240	1.180	1.240	188,000	227,520	1.2102	7.476	7.356	7.476	7.115	7.476	31,181	7.2969	0.00%
2001-10-08	0	1.240	1.170	1.240	-	-	0	0	-	7.476	7.054	7.476	-	-	0	-	0.00%
2001-10-05	0	1.240	1.230	1.240	1.230	1.330	34,000	43,860	1.2900	7.476	7.416	7.476	7.416	8.019	5,639	7.7779	-3.12%
2001-10-04	0	1.280	1.230	1.290	1.260	1.320	260,000	332,900	1.2804	7.718	7.416	7.778	7.597	7.959	43,122	7.7200	2.40%
2001-10-03	0	1.250	1.150	1.250	1.140	1.320	556,000	676,520	1.2168	7.537	6.934	7.537	6.874	7.959	92,215	7.3363	22.55%
2001-09-28	0	1.020	1.020	1.100	1.000	1.170	52,000	54,940	1.0565	6.150	6.150	6.632	6.029	7.054	8,624	6.3703	-7.27%
2001-09-27	0	1.100	1.020	1.100	1.120	1.160	40,000	45,300	1.1325	6.632	6.150	6.632	6.753	6.994	6,634	6.8283	0.92%
2001-09-26	0	1.090	1.090	-	0.900	1.050	346,000	321,140	0.9282	6.572	6.572	-	5.426	6.331	57,385	5.5962	14.74%
2001-09-25	0	0.950	0.920	0.950	0.910	1.080	628,000	616,280	0.9813	5.728	5.547	5.728	5.487	6.512	104,156	5.9169	-12.04%
2001-09-24	0	1.080	1.070	1.210	1.080	1.160	232,000	254,520	1.0971	6.512	6.451	7.296	6.512	6.994	38,478	6.6147	-12.90%
2001-09-21	0	1.240	-	1.240	1.240	1.240	2,000	2,480	1.2400	7.476	-	7.476	7.476	7.476	332	7.4765	3.33%
2001-09-20	0	1.200	-	1.200	1.140	1.260	124,000	144,800	1.1677	7.235	-	7.235	6.874	7.597	20,566	7.0408	0.00%
2001-09-19	0	1.200	-	1.290	1.200	1.250	118,000	142,700	1.2093	7.235	-	7.778	7.235	7.537	19,571	7.2915	-8.40%
2001-09-18	0	1.310	-	1.310	1.460	1.460	2,000	2,920	1.4600	7.899	-	7.899	8.803	8.803	332	8.8029	-5.76%
2001-09-17	0	1.390	-	1.390	1.400	1.430	6,000	8,500	1.4167	8.381	-	8.381	8.441	8.622	995	8.5417	2.96%
2001-09-14	0	1.350	-	1.350	1.390	1.460	52,000	72,420	1.3927	8.140	-	8.140	8.381	8.803	8,624	8.3971	-4.93%
2001-09-13	0	1.420	1.410	1.420	1.350	1.420	16,000	22,020	1.3763	8.562	8.501	8.562	8.140	8.562	2,654	8.2980	5.19%
2001-09-12	0	1.350	-	1.350	1.300	1.350	36,000	46,900	1.3028	8.140	-	8.140	7.838	8.140	5,971	7.8550	-3.57%
2001-09-11	0	1.400	1.400	1.420	1.350	1.430	200,000	274,000	1.3700	8.441	8.441	8.562	8.140	8.622	33,171	8.2603	0.00%
2001-09-10	0	1.400	1.360	1.400	1.360	1.400	52,000	72,000	1.3846	8.441	8.200	8.441	8.200	8.441	8,624	8.3484	-2.10%
2001-09-07	0	1.430	1.350	1.430	-	-	0	0	-	8.622	8.140	8.622	-	-	0	-	0.00%
2001-09-06	0	1.430	-	1.470	-	-	0	0	-	8.622	-	8.863	-	-	0	-	0.00%
2001-09-05	0	1.430	1.370	1.470	1.430	1.430	34,000	48,620	1.4300	8.622	8.260	8.863	8.622	8.622	5,639	8.6220	0.00%
2001-09-04	0	1.430	-	1.470	1.400	1.470	102,000	146,620	1.4375	8.622	-	8.863	8.441	8.863	16,917	8.6670	2.14%
2001-09-03	0	1.400	-	1.420	1.400	1.480	56,000	78,640	1.4043	8.441	-	8.562	8.441	8.924	9,288	8.4670	-4.11%
2001-08-31	0	1.460	1.450	1.460	1.400	1.460	62,000	86,920	1.4019	8.803	8.743	8.803	8.441	8.803	10,283	8.4528	2.10%
2001-08-30	0	1.430	1.400	1.430	-	-	0	0	-	8.622	8.441	8.622	-	-	0	-	-1.38%
2001-08-29	0	1.450	1.450	1.460	-	-	0	0	-	8.743	8.743	8.803	-	-	0	-	3.57%
2001-08-28	0	1.400	1.370	1.460	1.400	1.400	20,000	28,000	1.4000	8.441	8.260	8.803	8.441	8.441	3,317	8.4412	0.00%
2001-08-27	0	1.400	1.380	1.450	1.400	1.480	140,000	205,600	1.4686	8.441	8.321	8.743	8.441	8.924	23,220	8.8546	-2.78%
2001-08-24	0	1.440	1.360	1.450	-	-	0	0	-	8.682	8.200	8.743	-	-	0	-	0.00%
2001-08-23	0	1.440	1.350	1.440	1.350	1.440	12,000	16,380	1.3650	8.682	8.140	8.682	8.140	8.682	1,990	8.2301	1.41%
2001-08-22	0	1.420	1.380	1.420	1.380	1.420	42,000	58,680	1.3971	8.562	8.321	8.562	8.321	8.562	6,966	8.4239	-2.07%
2001-08-21	0	1.450	1.360	1.450	1.450	1.450	36,000	52,200	1.4500	8.743	8.200	8.743	8.743	8.743	5,971	8.7426	0.69%
2001-08-20	0	1.440	1.360	1.440	1.440	1.470	174,000	255,060	1.4659	8.682	8.200	8.682	8.682	8.863	28,859	8.8383	1.41%
2001-08-17	0	1.420	1.320	1.420	1.320	1.420	22,000	29,240	1.3291	8.562	7.959	8.562	7.959	8.562	3,649	8.0136	0.00%
2001-08-16	0	1.420	1.370	1.450	-	-	0	0	-	8.562	8.260	8.743	-	-	0	-	0.00%
2001-08-15	0	1.420	1.400	1.420	1.420	1.450	144,000	204,540	1.4204	8.562	8.441	8.562	8.562	8.743	23,883	8.5643	-2.07%
2001-08-14	0	1.450	-	1.450	1.460	1.460	22,000	32,120	1.4600	8.743	-	8.743	8.803	8.803	3,649	8.8029	4.32%
2001-08-13	0	1.390	1.390	-	1.390	1.390	10,000	13,900	1.3900	8.381	8.381	-	8.381	8.381	1,659	8.3809	-2.80%
2001-08-10	0	1.430	1.370	1.430	-	-	0	0	-	8.622	8.260	8.622	-	-	0	-	0.00%
2001-08-09	0	1.430	1.380	1.430	1.380	1.520	34,000	49,020	1.4418	8.622	8.321	8.622	8.321	9.165	5,639	8.6930	-1.38%
2001-08-08	0	1.450	1.440	1.450	1.390	1.450	278,000	390,260	1.4038	8.743	8.682	8.743	8.381	8.743	46,107	8.4642	-0.68%
2001-08-07	0	1.460	1.420	1.460	1.400	1.520	270,000	382,840	1.4179	8.803	8.562	8.803	8.441	9.165	44,781	8.5492	0.00%
2001-08-06	0	1.460	1.400	1.460	1.440	1.480	214,000	312,860	1.4620	8.803	8.441	8.803	8.682	8.924	35,493	8.8148	-2.67%
2001-08-03	0	1.500	-	1.500	1.480	1.500	140,000	208,840	1.4917	9.044	-	9.044	8.924	9.044	23,220	8.9941	0.00%
2001-08-02	0	1.500	1.450	1.500	1.450	1.500	64,000	94,980	1.4841	9.044	8.743	9.044	8.743	9.044	10,615	8.9480	-0.66%
2001-08-01	0	1.510	1.380	1.510	1.480	1.510	56,000	83,840	1.4971	9.104	8.321	9.104	8.924	9.104	9,288	9.0269	2.72%
2001-07-31	0	1.470	1.460	1.470	1.470	1.560	98,000	145,080	1.4804	8.863	8.803	8.863	8.863	9.406	16,254	8.9260	-4.55%
2001-07-30	0	1.540	1.480	1.540	1.500	1.560	114,000	171,380	1.5033	9.285	8.924	9.285	9.044	9.406	18,907	9.0642	4.05%
2001-07-27	0	1.480	1.420	1.480	1.420	1.520	54,000	79,220	1.4670	8.924	8.562	8.924	8.562	9.165	8,956	8.8454	4.96%
2001-07-26	0	1.410	1.280	1.510	1.410	1.550	104,000	154,580	1.4863	8.501	7.718	9.104	8.501	9.346	17,249	8.9618	-6.62%
2001-07-24	0	1.510	1.500	1.510	1.500	1.600	90,000	136,080	1.5120	9.104	9.044	9.104	9.044	9.647	14,927	9.1165	0.67%
2001-07-23	0	1.500	1.480	-	1.480	1.530	1,078,000	1,646,980	1.5278	9.044	8.924	-	8.924	9.225	178,791	9.2118	3.45%
2001-07-20	0	1.450	1.390	1.450	1.420	1.450	74,000	105,440	1.4249	8.743	8.381	8.743	8.562	8.743	12,273	8.5911	2.84%
2001-07-19	0	1.410	1.350	1.420	1.300	1.410	302,000	399,820	1.3239	8.501	8.140	8.562	7.838	8.501	50,088	7.9824	6.02%
2001-07-18	0	1.330	1.330	-	1.280	1.320	378,000	491,660	1.3007	8.019	8.019	-	7.718	7.959	62,693	7.8424	2.31%
2001-07-17	0	1.300	1.300	-	1.290	1.340	378,000	494,620	1.3085	7.838	7.838	-	7.778	8.079	62,693	7.8896	-5.80%
2001-07-16	0	1.380	1.360	-	1.350	1.380	371,000	506,840	1.3661	8.321	8.200	-	8.140	8.321	61,532	8.2370	-1.43%
2001-07-13	0	1.400	1.400	1.450	1.400	1.560	1,598,000	2,479,620	1.5517	8.441	8.441	8.743	8.441	9.406	265,035	9.3558	-11.39%
2001-07-12	0	1.580	1.560	1.600	1.580	1.600	246,000	390,680	1.5881	9.526	9.406	9.647	9.526	9.647	40,800	9.5755	-2.47%
2001-07-11	0	1.620	1.610	1.630	1.580	1.640	186,000	297,080	1.5972	9.768	9.707	9.828	9.526	9.888	30,849	9.6302	-2.41%
2001-07-10	0	1.660	1.620	1.670	1.660	1.700	322,000	541,400	1.6814	10.01	9.768	10.07	10.01	10.25	53,405	10.138	-1.78%
2001-07-09	0	1.690	1.630	1.690	1.640	1.730	314,000	520,600	1.6580	10.19	9.828	10.19	9.888	10.43	52,078	9.9965	0.60%
2001-07-05	0	1.680	1.660	1.680	1.660	1.710	406,000	675,060	1.6627	10.13	10.01	10.13	10.01	10.31	67,337	10.025	1.82%
2001-07-04	0	1.650	1.630	1.650	1.650	1.660	220,000	363,240	1.6511	9.949	9.828	9.949	9.949	10.01	36,488	9.9551	0.00%
2001-07-03	0	1.650	1.630	1.660	1.630	1.680	162,000	266,900	1.6475	9.949	9.828	10.01	9.828	10.13	26,868	9.9336	-1.79%
2001-06-29	0	1.680	1.650	1.690	1.650	1.720	844,000	1,411,880	1.6728	10.13	9.949	10.19	9.949	10.37	139,981	10.086	1.82%
2001-06-28	0	1.650	1.620	1.650	1.620	1.660	308,000	504,440	1.6378	9.949	9.768	9.949	9.768	10.01	51,083	9.8749	1.85%
2001-06-27	0	1.620	1.610	1.620	1.540	1.640	189,000	296,320	1.5678	9.768	9.707	9.768	9.285	9.888	31,346	9.4531	1.89%
2001-06-26	0	1.590	1.590	1.620	1.590	1.670	1,404,000	2,298,560	1.6372	9.587	9.587	9.768	9.587	10.07	232,859	9.8710	-4.79%
2001-06-22	0	1.670	1.670	1.690	1.640	1.690	368,000	614,540	1.6699	10.07	10.07	10.19	9.888	10.19	61,034	10.069	0.60%
2001-06-21	0	1.660	1.620	1.660	1.560	1.660	298,000	484,960	1.6274	10.01	9.768	10.01	9.406	10.01	49,424	9.8121	3.75%
2001-06-20	0	1.600	1.530	1.600	1.530	1.600	324,000	515,020	1.5896	9.647	9.225	9.647	9.225	9.647	53,737	9.5841	1.27%
2001-06-19	0	1.580	1.580	1.610	1.580	1.610	190,000	304,420	1.6022	9.526	9.526	9.707	9.526	9.707	31,512	9.6604	-2.47%
2001-06-18	0	1.620	1.530	1.630	1.590	1.620	532,000	853,720	1.6047	9.768	9.225	9.828	9.587	9.768	88,234	9.6756	-0.61%
2001-06-15	0	1.630	1.630	1.650	1.480	1.680	1,108,000	1,711,680	1.5448	9.828	9.828	9.949	8.924	10.13	183,766	9.3144	3.82%
2001-06-14	0	1.570	1.510	1.570	1.570	1.680	892,000	1,445,880	1.6209	9.466	9.104	9.466	9.466	10.13	147,942	9.7733	-5.99%
2001-06-13	0	1.670	1.650	1.670	1.650	1.740	834,000	1,413,680	1.6951	10.07	9.949	10.07	9.949	10.49	138,322	10.220	-2.91%
2001-06-12	0	1.720	1.720	1.790	1.720	1.820	484,000	865,260	1.7877	10.37	10.37	10.79	10.37	10.97	80,273	10.779	-4.44%
2001-06-11	0	1.800	1.780	1.800	1.770	1.940	506,000	923,520	1.8251	10.85	10.73	10.85	10.67	11.70	83,922	11.004	-1.10%
2001-06-08	0	1.820	1.820	1.860	1.820	1.910	1,200,000	2,245,720	1.8714	10.97	10.97	11.21	10.97	11.52	199,025	11.284	-1.62%
2001-06-07	0	1.850	1.820	1.850	1.780	1.860	808,000	1,462,500	1.8100	11.15	10.97	11.15	10.73	11.21	134,010	10.913	1.65%
2001-06-06	0	1.820	1.820	1.830	1.800	1.860	1,250,000	2,297,320	1.8379	10.97	10.97	11.03	10.85	11.21	207,317	11.081	-1.62%
2001-06-05	0	1.850	1.800	1.830	1.740	1.880	2,566,000	4,677,400	1.8228	11.15	10.85	11.03	10.49	11.34	425,581	10.991	6.94%
2001-06-04	0	1.730	1.730	1.750	1.600	1.800	3,972,000	6,793,860	1.7104	10.43	10.43	10.55	9.647	10.85	658,772	10.313	9.49%
2001-06-01	0	1.580	1.560	1.580	1.550	1.600	1,372,000	2,170,420	1.5819	9.526	9.406	9.526	9.346	9.647	227,552	9.5381	0.00%
2001-05-31	0	1.580	1.570	1.590	1.540	1.630	3,139,000	4,986,820	1.5887	9.526	9.466	9.587	9.285	9.828	520,616	9.5787	1.28%
2001-05-30	0	1.560	1.540	1.560	1.480	1.630	3,221,500	5,012,115	1.5558	9.406	9.285	9.406	8.924	9.828	534,299	9.3807	-2.50%
2001-05-29	0	1.600	1.580	1.590	1.580	1.680	9,552,000	15,373,900	1.6095	9.647	9.526	9.587	9.526	10.13	1,584,237	9.7043	3.23%
2001-05-28	0	1.550	1.530	1.570	1.450	1.550	4,054,000	6,051,660	1.4928	9.346	9.225	9.466	8.743	9.346	672,372	9.0005	7.64%
2001-05-25	0	1.440	1.410	1.450	1.410	1.480	2,926,000	4,210,060	1.4388	8.682	8.501	8.743	8.501	8.924	485,289	8.6754	0.70%
2001-05-24	0	1.430	1.430	1.450	1.340	1.450	1,076,000	1,538,220	1.4296	8.622	8.622	8.743	8.079	8.743	178,459	8.6195	5.15%
2001-05-23	0	1.360	1.360	1.380	1.360	1.450	1,038,000	1,459,480	1.4061	8.200	8.200	8.321	8.200	8.743	172,156	8.4776	-3.55%
2001-05-22	0	1.410	1.410	1.420	1.370	1.460	2,676,000	3,758,380	1.4045	8.501	8.501	8.562	8.260	8.803	443,825	8.4682	3.68%
2001-05-21	0	1.360	1.360	1.380	1.300	1.370	1,062,000	1,405,900	1.3238	8.200	8.200	8.321	7.838	8.260	176,137	7.9819	4.62%
2001-05-18	0	1.300	1.270	1.300	1.250	1.300	518,000	656,020	1.2664	7.838	7.657	7.838	7.537	7.838	85,912	7.6359	4.00%
2001-05-17	0	1.250	1.250	1.280	1.240	1.300	914,000	1,164,640	1.2742	7.537	7.537	7.718	7.476	7.838	151,591	7.6828	2.46%
2001-05-16	0	1.220	1.200	1.220	1.180	1.240	674,000	816,800	1.2119	7.356	7.235	7.356	7.115	7.476	111,786	7.3068	6.09%
2001-05-15	0	1.150	1.150	1.160	1.120	1.200	910,000	1,046,120	1.1496	6.934	6.934	6.994	6.753	7.235	150,927	6.9313	-4.17%
2001-05-14	0	1.200	1.200	1.220	1.200	1.220	893,000	1,083,890	1.2138	7.235	7.235	7.356	7.235	7.356	148,108	7.3183	-0.83%
2001-05-11	0	1.210	1.210	1.250	1.180	1.220	720,000	858,800	1.1928	7.296	7.296	7.537	7.115	7.356	119,415	7.1917	1.68%
2001-05-10	0	1.190	1.190	1.200	1.160	1.190	220,000	259,100	1.1777	7.175	7.175	7.235	6.994	7.175	36,488	7.1010	1.71%
2001-05-09	0	1.170	1.180	1.200	1.170	1.200	720,000	850,700	1.1815	7.054	7.115	7.235	7.054	7.235	119,415	7.1239	-0.85%
2001-05-08	0	1.180	1.180	1.190	1.180	1.210	376,000	449,280	1.1949	7.115	7.115	7.175	7.115	7.296	62,361	7.2045	-1.67%
2001-05-07	0	1.200	1.200	1.220	1.200	1.220	782,000	942,060	1.2047	7.235	7.235	7.356	7.235	7.356	129,698	7.2635	0.00%
2001-05-04	0	1.200	1.190	1.200	1.190	1.250	470,000	569,400	1.2115	7.235	7.175	7.235	7.175	7.537	77,951	7.3046	0.00%
2001-05-03	0	1.200	1.190	1.200	1.180	1.270	883,349	1,077,939	1.2203	7.235	7.175	7.235	7.115	7.657	146,507	7.3576	4.35%
2001-05-02	0	1.150	1.140	1.160	1.140	1.180	786,000	906,360	1.1531	6.934	6.874	6.994	6.874	7.115	130,361	6.9527	0.88%
2001-04-27	0	1.140	1.110	1.140	1.110	1.160	130,000	148,000	1.1385	6.874	6.693	6.874	6.693	6.994	21,561	6.8642	2.70%
2001-04-26	0	1.110	1.110	1.180	1.110	1.110	38,000	42,180	1.1100	6.693	6.693	7.115	6.693	6.693	6,302	6.6926	-1.77%
2001-04-25	0	1.130	1.130	1.150	1.130	1.150	290,000	331,940	1.1446	6.813	6.813	6.934	6.813	6.934	48,098	6.9014	-1.74%
2001-04-24	0	1.150	1.150	1.180	1.150	1.200	267,000	315,180	1.1804	6.934	6.934	7.115	6.934	7.235	44,283	7.1174	-4.17%
2001-04-23	0	1.200	1.150	1.200	1.120	1.200	602,000	713,900	1.1859	7.235	6.934	7.235	6.753	7.235	99,844	7.1501	5.26%
2001-04-20	0	1.140	1.140	1.150	1.140	1.230	854,000	1,004,400	1.1761	6.874	6.874	6.934	6.874	7.416	141,639	7.0913	-6.56%
2001-04-19	0	1.220	1.200	1.220	1.150	1.250	2,044,000	2,424,360	1.1861	7.356	7.235	7.356	6.934	7.537	339,005	7.1514	6.09%
2001-04-18	0	1.150	1.130	1.200	1.050	1.200	2,760,000	3,222,880	1.1677	6.934	6.813	7.235	6.331	7.235	457,757	7.0406	13.86%
2001-04-17	0	1.010	0.980	1.010	0.960	1.010	250,000	242,500	0.9700	6.090	5.909	6.090	5.788	6.090	41,463	5.8485	6.32%
2001-04-12	0	0.950	0.900	0.950	0.900	0.950	328,000	306,980	0.9359	5.728	5.426	5.728	5.426	5.728	54,400	5.6430	3.26%
2001-04-11	0	0.920	0.900	0.920	0.910	0.930	306,000	280,360	0.9162	5.547	5.426	5.547	5.487	5.607	50,751	5.5242	0.00%
2001-04-10	0	0.920	0.890	0.950	0.850	0.920	362,000	325,520	0.8992	5.547	5.366	5.728	5.125	5.547	60,039	5.4218	4.55%
2001-04-09	0	0.880	0.850	0.880	0.880	0.900	166,000	149,280	0.8993	5.306	5.125	5.306	5.306	5.426	27,532	5.4221	-1.12%
2001-04-06	0	0.890	0.860	0.910	0.890	0.920	184,000	167,460	0.9101	5.366	5.185	5.487	5.366	5.547	30,517	5.4874	1.14%
2001-04-04	0	0.880	0.850	0.880	0.850	0.880	184,000	160,900	0.8745	5.306	5.125	5.306	5.125	5.306	30,517	5.2724	-1.12%
2001-04-03	0	0.890	0.890	0.940	0.890	0.980	424,000	397,620	0.9378	5.366	5.366	5.668	5.366	5.909	70,322	5.6543	-3.26%
2001-04-02	0	0.920	0.900	-	0.820	0.920	430,000	376,560	0.8757	5.547	5.426	-	4.944	5.547	71,317	5.2801	15.00%
2001-03-30	0	0.800	0.790	0.810	0.770	0.800	292,000	231,080	0.7914	4.824	4.763	4.884	4.643	4.824	48,429	4.7715	3.90%
2001-03-29	0	0.770	0.770	0.780	0.750	0.770	204,000	156,880	0.7690	4.643	4.643	4.703	4.522	4.643	33,834	4.6367	2.67%
2001-03-28	0	0.750	0.750	0.760	0.740	0.770	558,000	418,960	0.7508	4.522	4.522	4.582	4.462	4.643	92,547	4.5270	1.35%
2001-03-27	0	0.740	0.720	0.730	0.700	0.740	636,000	459,300	0.7222	4.462	4.341	4.401	4.221	4.462	105,483	4.3543	4.23%
2001-03-26	0	0.710	0.700	0.710	0.710	0.710	50,000	35,500	0.7100	4.281	4.221	4.281	4.281	4.281	8,293	4.2809	5.97%
2001-03-23	0	0.670	0.670	0.710	0.670	0.670	50,000	33,500	0.6700	4.040	4.040	4.281	4.040	4.040	8,293	4.0397	0.00%
2001-03-22	0	0.670	0.660	0.700	0.650	0.700	376,000	255,120	0.6785	4.040	3.979	4.221	3.919	4.221	62,361	4.0910	-5.63%
2001-03-21	0	0.710	0.660	0.720	0.710	0.710	24,000	17,040	0.7100	4.281	3.979	4.341	4.281	4.281	3,980	4.2809	-1.39%
2001-03-20	0	0.720	0.680	0.720	-	-	0	0	-	4.341	4.100	4.341	-	-	0	-	0.00%
2001-03-19	0	0.720	0.720	0.740	0.710	0.720	174,000	125,180	0.7194	4.341	4.341	4.462	4.281	4.341	28,859	4.3377	2.86%
2001-03-16	0	0.700	0.690	0.700	0.700	0.700	96,000	67,200	0.7000	4.221	4.160	4.221	4.221	4.221	15,922	4.2206	1.45%
2001-03-15	0	0.690	0.690	0.700	0.630	0.700	250,000	173,160	0.6926	4.160	4.160	4.221	3.799	4.221	41,463	4.1762	-2.82%
2001-03-14	0	0.710	0.700	0.710	0.700	0.750	398,000	280,220	0.7041	4.281	4.221	4.281	4.221	4.522	66,010	4.2451	1.43%
2001-03-13	0	0.700	0.700	0.720	0.700	0.700	98,000	68,600	0.7000	4.221	4.221	4.341	4.221	4.221	16,254	4.2206	9.38%
2001-03-12	0	0.640	0.640	0.700	0.600	0.600	20,000	12,000	0.6000	3.859	3.859	4.221	3.618	3.618	3,317	3.6176	-4.48%
2001-03-09	0	0.670	0.670	0.710	-	-	0	0	-	4.040	4.040	4.281	-	-	0	-	0.00%
2001-03-08	0	0.670	0.670	0.720	0.670	0.700	644,000	443,740	0.6890	4.040	4.040	4.341	4.040	4.221	106,810	4.1545	-5.63%
2001-03-07	0	0.710	0.700	0.710	0.710	0.730	294,000	212,260	0.7220	4.281	4.221	4.281	4.281	4.401	48,761	4.3531	-2.74%
2001-03-06	0	0.730	0.720	0.730	0.730	0.790	386,000	284,060	0.7359	4.401	4.341	4.401	4.401	4.763	64,020	4.4371	0.00%
2001-03-05	0	0.730	0.730	0.770	0.730	0.750	310,000	228,040	0.7356	4.401	4.401	4.643	4.401	4.522	51,415	4.4353	-1.35%
2001-03-02	0	0.740	0.730	0.750	0.740	0.800	150,000	115,960	0.7731	4.462	4.401	4.522	4.462	4.824	24,878	4.6611	0.00%
2001-03-01	0	0.740	0.730	0.780	0.740	0.780	220,000	168,600	0.7664	4.462	4.401	4.703	4.462	4.703	36,488	4.6207	-3.90%
2001-02-28	0	0.770	0.730	0.770	0.700	0.770	338,000	242,560	0.7176	4.643	4.401	4.643	4.221	4.643	56,059	4.3269	1.32%
2001-02-27	0	0.760	0.760	0.800	0.760	0.810	368,000	287,660	0.7817	4.582	4.582	4.824	4.582	4.884	61,034	4.7131	0.00%
2001-02-26	0	0.760	0.740	0.780	0.760	0.790	554,000	428,240	0.7730	4.582	4.462	4.703	4.582	4.763	91,883	4.6607	-3.80%
2001-02-23	0	0.790	0.790	0.800	0.740	0.820	806,000	632,200	0.7844	4.763	4.763	4.824	4.462	4.944	133,678	4.7293	8.22%
2001-02-22	0	0.730	0.720	0.730	0.720	0.730	198,000	142,740	0.7209	4.401	4.341	4.401	4.341	4.401	32,839	4.3466	-1.35%
2001-02-21	0	0.740	0.730	0.760	0.730	0.740	42,000	30,900	0.7357	4.462	4.401	4.582	4.401	4.462	6,966	4.4359	1.37%
2001-02-20	0	0.730	0.730	0.740	0.730	0.740	38,000	27,840	0.7326	4.401	4.401	4.462	4.401	4.462	6,302	4.4173	0.00%
2001-02-19	0	0.730	0.730	0.750	0.730	0.740	290,000	212,100	0.7314	4.401	4.401	4.522	4.401	4.462	48,098	4.4098	-2.67%
2001-02-16	0	0.750	0.730	0.760	0.740	0.760	180,000	135,180	0.7510	4.522	4.401	4.582	4.462	4.582	29,854	4.5281	0.00%
2001-02-15	0	0.750	0.720	0.770	0.720	0.750	140,000	103,800	0.7414	4.522	4.341	4.643	4.341	4.522	23,220	4.4704	-3.85%
2001-02-14	0	0.780	0.660	0.780	0.740	0.780	212,000	158,360	0.7470	4.703	3.979	4.703	4.462	4.703	35,161	4.5038	-1.27%
2001-02-13	0	0.790	0.720	0.790	0.700	0.830	18,000	13,720	0.7622	4.763	4.341	4.763	4.221	5.004	2,985	4.5957	12.86%
2001-02-12	0	0.700	0.680	0.720	0.700	0.700	70,000	49,000	0.7000	4.221	4.100	4.341	4.221	4.221	11,610	4.2206	-5.41%
2001-02-09	0	0.740	0.720	0.740	0.740	0.740	4,000	2,960	0.7400	4.462	4.341	4.462	4.462	4.462	663	4.4618	2.78%
2001-02-08	0	0.720	0.710	0.780	0.720	0.740	78,000	56,960	0.7303	4.341	4.281	4.703	4.341	4.462	12,937	4.4030	-4.00%
2001-02-07	0	0.750	0.750	0.780	0.740	0.750	60,000	44,700	0.7450	4.522	4.522	4.703	4.462	4.522	9,951	4.4919	1.35%
2001-02-06	0	0.740	0.740	0.770	0.740	0.770	30,000	22,740	0.7580	4.462	4.462	4.643	4.462	4.643	4,976	4.5703	-5.13%
2001-02-05	0	0.780	0.770	0.780	0.770	0.780	68,000	53,020	0.7797	4.703	4.643	4.703	4.643	4.703	11,278	4.7012	0.00%
2001-02-02	0	0.780	0.710	0.780	-	-	0	0	-	4.703	4.281	4.703	-	-	0	-	-1.27%
2001-02-01	0	0.790	0.790	0.800	0.720	0.720	36,000	25,920	0.7200	4.763	4.763	4.824	4.341	4.341	5,971	4.3412	8.22%
2001-01-31	0	0.730	0.690	0.730	0.720	0.730	58,000	42,240	0.7283	4.401	4.160	4.401	4.341	4.401	9,620	4.3911	1.39%
2001-01-30	0	0.720	0.680	0.720	0.720	0.720	30,000	21,600	0.7200	4.341	4.100	4.341	4.341	4.341	4,976	4.3412	1.41%
2001-01-29	0	0.710	0.710	0.740	-	-	0	0	-	4.281	4.281	4.462	-	-	0	-	0.00%
2001-01-23	0	0.710	0.670	0.750	-	-	0	0	-	4.281	4.040	4.522	-	-	0	-	0.00%
2001-01-22	0	0.710	0.680	0.710	0.710	0.710	76,000	53,960	0.7100	4.281	4.100	4.281	4.281	4.281	12,605	4.2809	1.43%
2001-01-19	0	0.700	0.680	0.720	0.700	0.710	80,000	56,300	0.7038	4.221	4.100	4.341	4.221	4.281	13,268	4.2432	4.48%
2001-01-18	0	0.670	0.670	0.700	0.640	0.700	120,000	79,560	0.6630	4.040	4.040	4.221	3.859	4.221	19,902	3.9975	0.00%
2001-01-17	0	0.670	0.670	0.710	0.670	0.670	38,000	25,460	0.6700	4.040	4.040	4.281	4.040	4.040	6,302	4.0397	-5.63%
2001-01-16	0	0.710	0.640	0.710	0.640	0.710	144,000	93,300	0.6479	4.281	3.859	4.281	3.859	4.281	23,883	3.9065	10.94%
2001-01-15	0	0.640	0.630	0.650	0.640	0.650	140,000	90,340	0.6453	3.859	3.799	3.919	3.859	3.919	23,220	3.8907	-3.03%
2001-01-12	0	0.660	0.660	0.690	0.650	0.650	16,000	10,400	0.6500	3.979	3.979	4.160	3.919	3.919	2,654	3.9191	3.13%
2001-01-11	0	0.640	0.640	0.700	0.630	0.650	354,000	225,920	0.6382	3.859	3.859	4.221	3.799	3.919	58,712	3.8479	-1.54%
2001-01-10	0	0.650	0.650	0.700	0.650	0.650	50,000	32,500	0.6500	3.919	3.919	4.221	3.919	3.919	8,293	3.9191	3.17%
2001-01-09	0	0.630	0.630	0.680	0.630	0.630	132,000	83,160	0.6300	3.799	3.799	4.100	3.799	3.799	21,893	3.7985	0.00%
2001-01-08	0	0.630	0.630	-	0.620	0.620	20,000	12,400	0.6200	3.799	3.799	-	3.738	3.738	3,317	3.7382	-4.55%
2001-01-05	0	0.660	0.660	0.700	0.650	0.680	256,000	170,540	0.6662	3.979	3.979	4.221	3.919	4.100	42,459	4.0166	0.00%
2001-01-04	0	0.660	0.660	0.700	0.660	0.660	92,000	60,720	0.6600	3.979	3.979	4.221	3.979	3.979	15,259	3.9794	-2.94%
2001-01-03	0	0.680	0.670	0.700	0.680	0.690	250,000	171,000	0.6840	4.100	4.040	4.221	4.100	4.160	41,463	4.1241	-2.86%
2001-01-02	0	0.700	0.680	0.720	0.700	0.720	130,000	91,600	0.7046	4.221	4.100	4.341	4.221	4.341	21,561	4.2484	-2.78%
2000-12-29	0	0.720	0.710	0.730	0.700	0.740	226,000	164,640	0.7285	4.341	4.281	4.401	4.221	4.462	37,483	4.3924	-1.37%
2000-12-28	0	0.730	-	0.730	-	-	0	0	-	4.401	-	4.401	-	-	0	-	-1.35%
2000-12-27	0	0.740	-	0.740	-	-	910	592	0.6505	4.462	-	4.462	-	-	151	3.9224	0.00%
2000-12-22	0	0.740	0.670	0.740	-	-	0	0	-	4.462	4.040	4.462	-	-	0	-	-1.33%
2000-12-21	0	0.750	0.660	0.750	-	-	0	0	-	4.522	3.979	4.522	-	-	0	-	-1.32%
2000-12-20	0	0.760	0.700	0.770	0.760	0.760	200,000	153,000	0.7650	4.582	4.221	4.643	4.582	4.582	33,171	4.6125	-1.30%
2000-12-19	0	0.770	0.730	0.770	-	-	0	0	-	4.643	4.401	4.643	-	-	0	-	0.00%
2000-12-18	0	0.770	0.730	0.780	0.770	0.770	340,000	261,800	0.7700	4.643	4.401	4.703	4.643	4.643	56,390	4.6426	-1.28%
2000-12-15	0	0.780	-	0.780	-	-	0	0	-	4.703	-	4.703	-	-	0	-	0.00%
2000-12-14	0	0.780	0.760	0.780	0.750	0.780	200,000	152,020	0.7601	4.703	4.582	4.703	4.522	4.703	33,171	4.5829	-1.27%
2000-12-13	0	0.790	0.760	0.790	-	-	30,000	23,700	0.7900	4.763	4.582	4.763	-	-	4,976	4.7632	0.00%
2000-12-12	0	0.790	0.780	0.800	0.790	0.830	198,000	159,120	0.8036	4.763	4.703	4.824	4.763	5.004	32,839	4.8454	3.95%
2000-12-11	0	0.760	0.760	0.790	0.760	0.780	484,000	377,340	0.7796	4.582	4.582	4.763	4.582	4.703	80,273	4.7007	0.00%
2000-12-08	0	0.760	0.760	0.800	0.750	0.750	20,000	15,000	0.7500	4.582	4.582	4.824	4.522	4.522	3,317	4.5221	0.00%
2000-12-07	0	0.760	0.760	0.840	0.760	0.760	26,000	19,760	0.7600	4.582	4.582	5.065	4.582	4.582	4,312	4.5823	-5.00%
2000-12-06	0	0.800	0.790	-	0.800	0.800	10,000	8,000	0.8000	4.824	4.763	-	4.824	4.824	1,659	4.8235	3.90%
2000-12-05	0	0.770	0.770	0.800	0.760	0.760	18,000	13,680	0.7600	4.643	4.643	4.824	4.582	4.582	2,985	4.5823	1.32%
2000-12-04	0	0.760	0.760	0.800	0.750	0.750	6,000	4,500	0.7500	4.582	4.582	4.824	4.522	4.522	995	4.5221	-1.30%
2000-12-01	0	0.770	0.750	0.770	0.740	0.770	30,000	22,500	0.7500	4.643	4.522	4.643	4.462	4.643	4,976	4.5221	4.05%
2000-11-30	0	0.740	0.660	0.750	0.740	0.760	220,000	163,500	0.7432	4.462	3.979	4.522	4.462	4.582	36,488	4.4809	-7.50%
2000-11-29	0	0.800	0.770	0.800	0.810	0.810	2,000	1,620	0.8100	4.824	4.643	4.824	4.884	4.884	332	4.8838	-1.23%
2000-11-28	0	0.810	0.810	-	-	-	0	0	-	4.884	4.884	-	-	-	0	-	1.25%
2000-11-27	0	0.800	0.800	0.840	0.770	0.770	16,000	12,320	0.7700	4.824	4.824	5.065	4.643	4.643	2,654	4.6426	3.90%
2000-11-24	0	0.770	0.770	0.850	-	-	0	0	-	4.643	4.643	5.125	-	-	0	-	1.32%
2000-11-23	0	0.760	0.760	0.820	0.760	0.760	12,000	9,120	0.7600	4.582	4.582	4.944	4.582	4.582	1,990	4.5823	-5.00%
2000-11-22	0	0.800	0.800	-	0.800	0.800	10,000	8,000	0.8000	4.824	4.824	-	4.824	4.824	1,659	4.8235	0.00%
2000-11-21	0	0.800	0.760	0.820	-	-	0	0	-	4.824	4.582	4.944	-	-	0	-	0.00%
2000-11-20	0	0.800	0.770	0.830	-	-	0	0	-	4.824	4.643	5.004	-	-	0	-	0.00%
2000-11-17	0	0.800	0.810	0.820	0.800	0.800	20,000	16,000	0.8000	4.824	4.884	4.944	4.824	4.824	3,317	4.8235	-2.44%
2000-11-16	0	0.820	0.810	0.820	0.780	0.820	60,000	47,680	0.7947	4.944	4.884	4.944	4.703	4.944	9,951	4.7914	2.50%
2000-11-15	0	0.800	0.800	0.860	0.750	0.850	130,000	105,520	0.8117	4.824	4.824	5.185	4.522	5.125	21,561	4.8940	-4.76%
2000-11-14	0	0.840	0.840	0.900	0.800	0.800	53,000	42,300	0.7981	5.065	5.065	5.426	4.824	4.824	8,790	4.8121	-6.67%
2000-11-13	0	0.900	0.820	0.900	-	-	0	0	-	5.426	4.944	5.426	-	-	0	-	0.00%
2000-11-10	0	0.900	-	0.900	0.900	0.900	100,000	90,000	0.9000	5.426	-	5.426	5.426	5.426	16,585	5.4265	0.00%
2000-11-09	0	0.900	0.890	0.900	0.900	0.900	170,000	153,000	0.9000	5.426	5.366	5.426	5.426	5.426	28,195	5.4265	0.00%
2000-11-08	0	0.900	0.880	0.900	0.900	0.930	152,000	137,680	0.9058	5.426	5.306	5.426	5.426	5.607	25,210	5.4614	2.27%
2000-11-07	1	-	-	-	-	-	0	0	-	5.306	-	-	-	-	0	-	0.00%
2000-11-06	1	-	-	-	-	-	0	0	-	5.306	-	-	-	-	0	-	0.00%
2000-11-03	1	-	-	-	-	-	0	0	-	5.306	-	-	-	-	0	-	0.00%
2000-11-02	0	0.880	-	0.880	-	-	0	0	-	5.306	-	5.306	-	-	0	-	-1.12%
2000-11-01	0	0.890	0.890	0.910	0.850	0.890	38,000	33,120	0.8716	5.366	5.366	5.487	5.125	5.366	6,302	5.2551	4.71%
2000-10-31	0	0.850	-	0.850	0.860	0.860	56,000	48,160	0.8600	5.125	-	5.125	5.185	5.185	9,288	5.1853	-1.16%
2000-10-30	0	0.860	0.850	0.860	0.860	0.860	14,000	12,040	0.8600	5.185	5.125	5.185	5.185	5.185	2,322	5.1853	4.88%
2000-10-27	0	0.820	0.820	0.830	0.820	0.820	80,000	65,100	0.8138	4.944	4.944	5.004	4.944	4.944	13,268	4.9064	1.23%
2000-10-26	0	0.810	0.750	0.810	-	-	0	0	-	4.884	4.522	4.884	-	-	0	-	0.00%
2000-10-25	0	0.810	0.770	0.810	-	-	0	0	-	4.884	4.643	4.884	-	-	0	-	-5.81%
2000-10-24	0	0.860	-	0.860	-	-	0	0	-	5.185	-	5.185	-	-	0	-	-2.27%
2000-10-23	0	0.880	0.720	0.880	0.870	0.890	52,000	45,760	0.8800	5.306	4.341	5.306	5.246	5.366	8,624	5.3059	6.02%
2000-10-20	0	0.830	0.830	0.850	0.660	0.830	210,000	149,480	0.7118	5.004	5.004	5.125	3.979	5.004	34,829	4.2918	33.87%
2000-10-19	0	0.620	0.610	0.620	0.770	0.770	110,000	84,700	0.7700	3.738	3.678	3.738	4.643	4.643	18,244	4.6426	-23.46%
2000-10-18	0	0.810	0.810	0.830	0.760	0.850	70,000	55,900	0.7986	4.884	4.884	5.004	4.582	5.125	11,610	4.8149	-10.99%
2000-10-17	0	0.910	0.910	0.920	0.900	0.900	30,000	27,000	0.9000	5.487	5.487	5.547	5.426	5.426	4,976	5.4265	-2.15%
2000-10-16	0	0.930	-	0.960	-	-	0	0	-	5.607	-	5.788	-	-	0	-	0.00%
2000-10-13	0	0.930	-	0.960	-	-	0	0	-	5.607	-	5.788	-	-	0	-	0.00%
2000-10-12	0	0.930	0.920	0.950	0.930	0.970	608,000	582,260	0.9577	5.607	5.547	5.728	5.607	5.849	100,839	5.7741	-1.06%
2000-10-11	0	0.940	-	0.980	0.930	0.970	272,000	257,000	0.9449	5.668	-	5.909	5.607	5.849	45,112	5.6969	-5.05%
2000-10-10	0	0.990	0.960	0.990	0.950	0.990	570,000	553,300	0.9707	5.969	5.788	5.969	5.728	5.969	94,537	5.8527	-1.00%
2000-10-09	0	1.000	0.980	1.000	0.960	1.000	368,000	362,280	0.9845	6.029	5.909	6.029	5.788	6.029	61,034	5.9357	0.00%
2000-10-05	0	1.000	-	1.000	0.990	1.000	68,000	67,800	0.9971	6.029	-	6.029	5.969	6.029	11,278	6.0117	1.01%
2000-10-04	0	0.990	0.950	0.990	1.000	1.000	2,000	2,000	1.0000	5.969	5.728	5.969	6.029	6.029	332	6.0294	0.00%
2000-10-03	0	0.990	0.980	0.990	1.000	1.020	34,000	34,380	1.0112	5.969	5.909	5.969	6.029	6.150	5,639	6.0968	1.02%
2000-09-29	0	0.980	0.980	0.990	0.980	1.000	290,000	286,920	0.9894	5.909	5.909	5.969	5.909	6.029	48,098	5.9654	2.08%
2000-09-28	0	0.960	0.960	1.000	0.960	1.000	350,000	339,220	0.9692	5.788	5.788	6.029	5.788	6.029	58,049	5.8437	-3.03%
2000-09-27	0	0.990	0.980	0.990	0.990	1.000	4,000	3,980	0.9950	5.969	5.909	5.969	5.969	6.029	663	5.9993	-1.98%
2000-09-26	0	1.010	1.010	1.020	0.980	1.030	262,000	265,480	1.0133	6.090	6.090	6.150	5.909	6.210	43,454	6.1095	-1.94%
2000-09-25	0	1.030	1.020	1.030	1.010	1.050	1,022,000	1,047,840	1.0253	6.210	6.150	6.210	6.090	6.331	169,503	6.1818	3.00%
2000-09-22	0	1.000	1.000	1.050	0.990	1.110	1,576,000	1,646,940	1.0450	6.029	6.029	6.331	5.969	6.693	261,386	6.3008	-5.66%
2000-09-21	0	1.060	1.040	1.060	1.020	1.080	560,000	588,900	1.0516	6.391	6.271	6.391	6.150	6.512	92,878	6.3406	-2.75%
2000-09-20	0	1.090	1.080	1.130	1.090	1.100	216,000	236,500	1.0949	6.572	6.512	6.813	6.572	6.632	35,824	6.6016	-1.80%
2000-09-19	0	1.110	1.100	1.120	1.100	1.130	556,000	617,120	1.1099	6.693	6.632	6.753	6.632	6.813	92,215	6.6922	-3.48%
2000-09-18	0	1.150	1.130	1.150	1.070	1.160	1,164,000	1,304,680	1.1209	6.934	6.813	6.934	6.451	6.994	193,054	6.7581	2.68%
2000-09-15	0	1.120	1.120	-	1.020	1.120	1,128,000	1,209,440	1.0722	6.753	6.753	-	6.150	6.753	187,083	6.4647	12.00%
2000-09-14	0	1.000	1.000	1.020	1.000	1.050	246,000	249,840	1.0156	6.029	6.029	6.150	6.029	6.331	40,800	6.1235	-5.66%
2000-09-12	0	1.060	1.060	1.070	1.040	1.090	172,000	181,760	1.0567	6.391	6.391	6.451	6.271	6.572	28,527	6.3715	-1.85%
2000-09-11	0	1.080	1.080	1.090	1.030	1.070	164,000	170,460	1.0394	6.512	6.512	6.572	6.210	6.451	27,200	6.2669	0.00%
2000-09-08	0	1.080	1.070	1.080	1.080	1.110	12,000	13,140	1.0950	6.512	6.451	6.512	6.512	6.693	1,990	6.6022	-2.70%
2000-09-07	0	1.110	1.090	1.110	1.080	1.140	164,000	179,620	1.0952	6.693	6.572	6.693	6.512	6.874	27,200	6.6037	0.91%
2000-09-06	0	1.100	1.090	1.100	1.100	1.150	260,000	287,000	1.1038	6.632	6.572	6.632	6.632	6.934	43,122	6.6555	-1.79%
2000-09-05	0	1.120	1.110	1.120	1.070	1.120	282,000	311,020	1.1029	6.753	6.693	6.753	6.451	6.753	46,771	6.6499	2.75%
2000-09-04	0	1.090	1.070	1.090	1.050	1.120	1,026,000	1,119,220	1.0909	6.572	6.451	6.572	6.331	6.753	170,166	6.5772	1.87%
2000-09-01	0	1.070	1.020	1.070	1.010	1.090	498,000	513,200	1.0305	6.451	6.150	6.451	6.090	6.572	82,595	6.2134	7.00%
2000-08-31	0	1.000	0.990	1.000	0.990	1.030	296,000	297,660	1.0056	6.029	5.969	6.029	5.969	6.210	49,093	6.0632	-1.96%
2000-08-30	0	1.020	1.020	1.040	1.020	1.030	40,000	41,140	1.0285	6.150	6.150	6.271	6.150	6.210	6,634	6.2012	-1.92%
2000-08-29	0	1.040	1.040	1.050	1.010	1.040	206,000	212,240	1.0303	6.271	6.271	6.331	6.090	6.271	34,166	6.2120	1.96%
2000-08-28	0	1.020	1.020	1.060	1.020	1.100	134,000	142,280	1.0618	6.150	6.150	6.391	6.150	6.632	22,224	6.4020	-4.67%
2000-08-25	0	1.070	1.070	1.080	1.020	1.110	122,000	127,600	1.0459	6.451	6.451	6.512	6.150	6.693	20,234	6.3062	-0.93%
2000-08-24	0	1.080	1.080	1.090	1.030	1.140	242,000	257,700	1.0649	6.512	6.512	6.572	6.210	6.874	40,137	6.4206	1.89%
2000-08-23	0	1.060	1.060	1.130	1.060	1.170	290,000	315,160	1.0868	6.391	6.391	6.813	6.391	7.054	48,098	6.5525	-7.02%
2000-08-22	0	1.140	1.140	1.150	1.070	1.150	232,000	255,140	1.0997	6.874	6.874	6.934	6.451	6.934	38,478	6.6308	-0.87%
2000-08-21	0	1.150	1.150	1.160	1.150	1.190	220,000	254,400	1.1564	6.934	6.934	6.994	6.934	7.175	36,488	6.9722	2.68%
2000-08-18	0	1.120	1.130	1.160	1.060	1.210	536,000	612,580	1.1429	6.753	6.813	6.994	6.391	7.296	88,898	6.8908	6.67%
2000-08-17	0	1.050	1.050	1.170	1.050	1.260	952,000	1,123,800	1.1805	6.331	6.331	7.054	6.331	7.597	157,893	7.1175	0.00%
2000-08-16	0	1.050	1.050	1.080	1.050	1.070	224,000	237,760	1.0614	6.331	6.331	6.512	6.331	6.451	37,151	6.3998	-0.94%
2000-08-15	0	1.060	1.060	1.070	1.050	1.130	546,000	579,360	1.0611	6.391	6.391	6.451	6.331	6.813	90,556	6.3978	0.00%
2000-08-14	0	1.060	1.050	1.080	1.050	1.140	1,520,000	1,651,720	1.0867	6.391	6.331	6.512	6.331	6.874	252,098	6.5519	-1.85%
2000-08-11	0	1.080	1.060	1.080	1.030	1.090	1,276,000	1,356,920	1.0634	6.512	6.391	6.512	6.210	6.572	211,630	6.4118	6.93%
2000-08-10	0	1.010	0.990	1.020	0.990	1.030	142,000	142,580	1.0041	6.090	5.969	6.150	5.969	6.210	23,551	6.0540	1.00%
2000-08-09	0	1.000	1.010	1.020	1.000	1.080	274,000	283,560	1.0349	6.029	6.090	6.150	6.029	6.512	45,444	6.2398	-5.66%
2000-08-08	0	1.060	1.050	1.060	1.040	1.100	1,548,000	1,614,580	1.0430	6.391	6.331	6.391	6.271	6.632	256,742	6.2887	0.95%
2000-08-07	0	1.050	1.040	1.050	1.040	1.080	1,332,000	1,401,000	1.0518	6.331	6.271	6.331	6.271	6.512	220,917	6.3417	3.96%
2000-08-04	0	1.010	1.020	1.030	1.000	1.050	1,274,000	1,315,660	1.0327	6.090	6.150	6.210	6.029	6.331	211,298	6.2266	2.02%
2000-08-03	0	0.990	0.980	0.990	0.990	1.050	998,000	1,027,200	1.0293	5.969	5.909	5.969	5.969	6.331	165,522	6.2058	-4.81%
2000-08-02	0	1.040	1.020	1.040	1.030	1.100	708,000	759,280	1.0724	6.271	6.150	6.271	6.210	6.632	117,425	6.4661	-0.95%
2000-08-01	0	1.050	1.040	1.050	1.040	1.090	776,000	823,000	1.0606	6.331	6.271	6.331	6.271	6.572	128,703	6.3946	-1.87%
2000-07-31	0	1.070	1.040	1.090	1.000	1.090	392,000	411,540	1.0498	6.451	6.271	6.572	6.029	6.572	65,015	6.3299	7.00%
2000-07-28	0	1.000	0.980	1.010	0.980	1.000	110,000	109,280	0.9935	6.029	5.909	6.090	5.909	6.029	18,244	5.9899	4.17%
2000-07-27	0	0.960	0.920	1.000	0.960	0.960	40,000	38,400	0.9600	5.788	5.547	6.029	5.788	5.788	6,634	5.7882	0.00%
2000-07-26	0	0.960	0.960	-	0.950	0.950	10,000	9,500	0.9500	5.788	5.788	-	5.728	5.728	1,659	5.7279	1.05%
2000-07-25	0	0.950	0.950	1.000	0.950	0.950	10,000	9,500	0.9500	5.728	5.728	6.029	5.728	5.728	1,659	5.7279	-3.06%
2000-07-24	0	0.980	0.980	1.000	0.980	1.000	186,000	185,960	0.9998	5.909	5.909	6.029	5.909	6.029	30,849	6.0281	-3.92%
2000-07-21	0	1.020	1.000	1.020	1.000	1.020	290,000	294,660	1.0161	6.150	6.029	6.150	6.029	6.150	48,098	6.1263	2.00%
2000-07-20	0	1.000	1.000	-	0.990	1.000	46,000	45,940	0.9987	6.029	6.029	-	5.969	6.029	7,629	6.0215	1.01%
2000-07-19	0	0.990	0.990	1.030	0.990	1.000	30,000	29,900	0.9967	5.969	5.969	6.210	5.969	6.029	4,976	6.0093	-2.94%
2000-07-18	0	1.020	0.990	1.020	-	-	0	0	-	6.150	5.969	6.150	-	-	0	-	-2.86%
2000-07-17	0	1.050	0.990	1.050	-	-	0	0	-	6.331	5.969	6.331	-	-	0	-	0.00%
2000-07-14	0	1.050	1.000	1.050	1.080	1.080	20,000	21,600	1.0800	6.331	6.029	6.331	6.512	6.512	3,317	6.5118	-2.78%
2000-07-13	0	1.080	0.960	1.080	1.000	1.080	106,000	106,980	1.0092	6.512	5.788	6.512	6.029	6.512	17,581	6.0851	0.00%
2000-07-12	0	1.080	1.040	1.080	1.000	1.080	38,000	38,960	1.0253	6.512	6.271	6.512	6.029	6.512	6,302	6.1817	0.00%
2000-07-11	0	1.080	1.070	1.080	1.080	1.080	2,000	2,160	1.0800	6.512	6.451	6.512	6.512	6.512	332	6.5118	-1.82%
2000-07-10	0	1.100	1.080	1.100	1.090	1.100	140,000	153,000	1.0929	6.632	6.512	6.632	6.572	6.632	23,220	6.5893	1.85%
2000-07-07	0	1.080	1.070	1.120	1.020	1.180	292,000	319,960	1.0958	6.512	6.451	6.753	6.150	7.115	48,429	6.6067	6.93%
2000-07-06	0	1.010	1.010	1.020	0.990	1.010	124,000	124,140	1.0011	6.090	6.090	6.150	5.969	6.090	20,566	6.0362	1.00%
2000-07-05	0	1.000	1.000	1.040	0.980	1.000	78,000	76,860	0.9854	6.029	6.029	6.271	5.909	6.029	12,937	5.9413	4.17%
2000-07-04	0	0.960	0.960	0.990	0.960	1.070	338,000	344,920	1.0205	5.788	5.788	5.969	5.788	6.451	56,059	6.1528	-9.43%
2000-07-03	0	1.060	1.050	1.090	1.050	1.070	60,000	63,580	1.0597	6.391	6.331	6.572	6.331	6.451	9,951	6.3892	0.95%
2000-06-30	0	1.050	1.050	1.100	1.050	1.080	146,000	154,800	1.0603	6.331	6.331	6.632	6.331	6.512	24,215	6.3928	-4.55%
2000-06-29	0	1.100	1.040	1.170	1.040	1.100	24,000	26,160	1.0900	6.632	6.271	7.054	6.271	6.632	3,980	6.5720	-5.17%
2000-06-28	0	1.160	1.130	1.160	1.160	1.160	250,000	290,000	1.1600	6.994	6.813	6.994	6.994	6.994	41,463	6.9941	0.00%
2000-06-27	0	1.160	1.150	1.180	1.110	1.180	484,000	553,280	1.1431	6.994	6.934	7.115	6.693	7.115	80,273	6.8925	3.57%
2000-06-26	0	1.120	1.090	1.140	1.070	1.240	906,000	1,062,260	1.1725	6.753	6.572	6.874	6.451	7.476	150,264	7.0693	-5.08%
2000-06-23	0	1.180	1.130	1.200	1.020	1.200	1,402,000	1,563,360	1.1151	7.115	6.813	7.235	6.150	7.235	232,527	6.7233	15.69%
2000-06-22	0	1.020	0.990	1.000	0.960	1.020	1,056,000	1,048,600	0.9930	6.150	5.969	6.029	5.788	6.150	175,142	5.9871	7.37%
2000-06-21	0	0.950	0.930	0.960	0.930	0.960	222,000	208,420	0.9388	5.728	5.607	5.788	5.607	5.788	36,820	5.6606	-1.04%
2000-06-20	0	0.960	0.930	0.960	0.940	0.960	140,000	133,000	0.9500	5.788	5.607	5.788	5.668	5.788	23,220	5.7279	0.00%
2000-06-19	0	0.960	0.930	0.960	0.930	0.960	108,000	101,640	0.9411	5.788	5.607	5.788	5.607	5.788	17,912	5.6743	4.35%
2000-06-16	0	0.920	0.900	0.930	0.910	0.920	90,000	82,300	0.9144	5.547	5.426	5.607	5.487	5.547	14,927	5.5136	2.22%
2000-06-15	0	0.900	0.900	0.920	0.870	0.900	200,000	178,680	0.8934	5.426	5.426	5.547	5.246	5.426	33,171	5.3867	2.27%
2000-06-14	0	0.880	0.870	0.890	0.870	0.880	700,000	612,000	0.8743	5.306	5.246	5.366	5.246	5.306	116,098	5.2714	0.00%
2000-06-13	0	0.880	0.870	0.880	0.850	0.880	204,000	179,400	0.8794	5.306	5.246	5.306	5.125	5.306	33,834	5.3023	3.53%
2000-06-12	0	0.850	0.850	0.890	0.850	0.850	50,000	42,500	0.8500	5.125	5.125	5.366	5.125	5.125	8,293	5.1250	-1.16%
2000-06-09	0	0.860	0.850	0.860	0.860	0.860	10,000	8,600	0.8600	5.185	5.125	5.185	5.185	5.185	1,659	5.1853	-2.27%
2000-06-08	0	0.880	0.880	0.890	0.880	0.890	120,000	106,100	0.8842	5.306	5.306	5.366	5.306	5.366	19,902	5.3310	-4.35%
2000-06-07	0	0.920	0.920	0.930	0.850	0.930	700,000	615,780	0.8797	5.547	5.547	5.607	5.125	5.607	116,098	5.3040	5.75%
2000-06-05	0	0.870	0.830	0.870	0.820	0.870	1,712,476	1,455,596	0.8500	5.246	5.004	5.246	4.944	5.246	284,021	5.1250	7.41%
2000-06-02	0	0.810	0.810	0.820	0.810	0.830	482,000	393,020	0.8154	4.884	4.884	4.944	4.884	5.004	79,942	4.9163	-3.57%
2000-06-01	0	0.840	0.800	0.840	0.840	0.840	4,000	3,360	0.8400	5.065	4.824	5.065	5.065	5.065	663	5.0647	1.20%
2000-05-31	0	0.830	0.810	0.830	0.830	0.870	290,000	242,200	0.8352	5.004	4.884	5.004	5.004	5.246	48,098	5.0356	0.00%
2000-05-30	0	0.830	0.810	0.830	0.830	0.870	238,000	201,680	0.8474	5.004	4.884	5.004	5.004	5.246	39,473	5.1093	0.00%
2000-05-29	0	0.830	0.800	0.850	0.790	0.830	274,000	225,420	0.8227	5.004	4.824	5.125	4.763	5.004	45,444	4.9604	10.67%
2000-05-26	0	0.750	0.740	0.780	0.740	0.750	324,000	242,500	0.7485	4.522	4.462	4.703	4.462	4.522	53,737	4.5127	0.00%
2000-05-25	0	0.750	0.750	0.800	0.750	0.800	184,000	139,400	0.7576	4.522	4.522	4.824	4.522	4.824	30,517	4.5679	-5.06%
2000-05-24	0	0.790	0.760	0.800	0.750	0.790	586,000	461,240	0.7871	4.763	4.582	4.824	4.522	4.763	97,190	4.7457	0.00%
2000-05-23	0	0.790	-	0.790	-	-	0	0	-	4.763	-	4.763	-	-	0	-	0.00%
2000-05-22	0	0.790	0.760	0.790	-	-	0	0	-	4.763	4.582	4.763	-	-	0	-	0.00%
2000-05-19	0	0.790	-	0.820	-	-	0	0	-	4.763	-	4.944	-	-	0	-	0.00%
2000-05-18	0	0.790	0.750	0.790	0.760	0.790	66,000	51,840	0.7855	4.763	4.522	4.763	4.582	4.763	10,946	4.7358	-1.25%
2000-05-17	0	0.800	0.760	0.810	0.800	0.820	355,524	286,128	0.8048	4.824	4.582	4.884	4.824	4.944	58,965	4.8525	0.00%
2000-05-16	0	0.800	0.800	0.840	0.800	0.800	2,000	1,600	0.8000	4.824	4.824	5.065	4.824	4.824	332	4.8235	-3.61%
2000-05-15	0	0.830	0.810	0.830	0.820	0.840	364,000	302,820	0.8319	5.004	4.884	5.004	4.944	5.065	60,371	5.0160	2.47%
2000-05-12	0	0.810	0.810	0.840	0.800	0.800	50,000	40,000	0.8000	4.884	4.884	5.065	4.824	4.824	8,293	4.8235	3.85%
2000-05-10	0	0.780	0.780	0.800	0.760	0.780	30,000	23,280	0.7760	4.703	4.703	4.824	4.582	4.703	4,976	4.6788	0.00%
2000-05-09	0	0.780	0.780	-	0.780	0.790	36,000	28,380	0.7883	4.703	4.703	-	4.703	4.763	5,971	4.7532	-1.27%
2000-05-08	0	0.790	-	0.800	0.790	0.810	302,000	241,960	0.8012	4.763	-	4.824	4.763	4.884	50,088	4.8307	-2.47%
2000-05-05	0	0.810	0.800	0.830	0.800	0.820	556,000	451,600	0.8122	4.884	4.824	5.004	4.824	4.944	92,215	4.8973	-3.57%
2000-05-04	0	0.840	0.820	0.850	0.840	0.840	90,000	75,600	0.8400	5.065	4.944	5.125	5.065	5.065	14,927	5.0647	3.70%
2000-05-03	0	0.810	0.800	0.820	0.810	0.840	210,000	172,100	0.8195	4.884	4.824	4.944	4.884	5.065	34,829	4.9412	-1.22%
2000-05-02	0	0.820	0.820	0.840	0.800	0.840	350,000	287,800	0.8223	4.944	4.944	5.065	4.824	5.065	58,049	4.9579	2.50%
2000-04-28	0	0.800	0.760	-	0.760	0.800	138,000	108,880	0.7890	4.824	4.582	-	4.582	4.824	22,888	4.7571	9.59%
2000-04-27	0	0.730	0.720	0.730	0.720	0.750	816,000	596,340	0.7308	4.401	4.341	4.401	4.341	4.522	135,337	4.4063	-2.67%
2000-04-26	0	0.750	-	0.750	0.730	0.750	60,000	44,200	0.7367	4.522	-	4.522	4.401	4.522	9,951	4.4417	1.35%
2000-04-25	0	0.740	-	0.740	0.730	0.760	606,000	454,140	0.7494	4.462	-	4.462	4.401	4.582	100,507	4.5185	0.00%
2000-04-20	0	0.740	0.710	0.750	0.710	0.740	754,000	552,140	0.7323	4.462	4.281	4.522	4.281	4.462	125,054	4.4152	1.37%
2000-04-19	0	0.730	0.710	0.750	0.730	0.760	250,000	186,300	0.7452	4.401	4.281	4.522	4.401	4.582	41,463	4.4931	-5.19%
2000-04-18	0	0.770	0.760	0.770	0.750	0.770	438,000	336,360	0.7679	4.643	4.582	4.643	4.522	4.643	72,644	4.6302	1.32%
2000-04-17	0	0.760	0.740	0.770	0.740	0.790	692,000	528,560	0.7638	4.582	4.462	4.643	4.462	4.763	114,771	4.6053	-6.17%
2000-04-14	0	0.810	0.810	0.840	0.800	0.810	66,000	53,000	0.8030	4.884	4.884	5.065	4.824	4.884	10,946	4.8418	1.25%
2000-04-13	0	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	4.824	4.763	4.824	4.824	4.824	3,317	4.8235	-1.23%
2000-04-12	0	0.810	0.800	0.860	-	-	0	0	-	4.884	4.824	5.185	-	-	0	-	0.00%
2000-04-11	0	0.810	0.810	0.840	0.810	0.820	56,000	45,560	0.8136	4.884	4.884	5.065	4.884	4.944	9,288	4.9053	-4.71%
2000-04-10	0	0.850	0.820	0.850	0.820	0.850	120,000	100,900	0.8408	5.125	4.944	5.125	4.944	5.125	19,902	5.0697	3.66%
2000-04-07	0	0.820	0.810	0.840	0.820	0.830	140,000	116,000	0.8286	4.944	4.884	5.065	4.944	5.004	23,220	4.9958	-2.38%
2000-04-06	0	0.840	0.810	0.850	0.840	0.840	100,000	84,000	0.8400	5.065	4.884	5.125	5.065	5.065	16,585	5.0647	1.20%
2000-04-05	0	0.830	0.810	0.880	0.810	0.840	146,000	120,780	0.8273	5.004	4.884	5.306	4.884	5.065	24,215	4.9879	-3.49%
2000-04-03	0	0.860	0.860	0.880	0.860	0.880	166,000	145,560	0.8769	5.185	5.185	5.306	5.185	5.306	27,532	5.2870	-2.27%
2000-03-31	0	0.880	0.880	0.900	0.860	0.900	208,000	185,200	0.8904	5.306	5.306	5.426	5.185	5.426	34,498	5.3685	2.33%
2000-03-30	0	0.860	0.860	0.880	0.850	0.860	166,000	142,700	0.8596	5.185	5.185	5.306	5.125	5.185	27,532	5.1831	-2.27%
2000-03-29	0	0.880	-	0.880	0.880	0.910	212,000	188,960	0.8913	5.306	-	5.306	5.306	5.487	35,161	5.3741	-1.12%
2000-03-28	0	0.890	0.830	0.890	0.800	0.900	94,000	80,200	0.8532	5.366	5.004	5.366	4.824	5.426	15,590	5.1442	17.11%
2000-03-27	0	0.760	0.750	0.900	0.750	0.810	194,000	151,600	0.7814	4.582	4.522	5.426	4.522	4.884	32,176	4.7116	-8.43%
2000-03-24	0	0.830	0.800	0.890	0.830	0.840	40,000	33,240	0.8310	5.004	4.824	5.366	5.004	5.065	6,634	5.0104	-4.60%
2000-03-23	0	0.870	0.820	0.870	0.900	0.920	38,000	34,240	0.9011	5.246	4.944	5.246	5.426	5.547	6,302	5.4328	-1.14%
2000-03-22	0	0.880	0.870	0.880	0.880	0.880	30,000	26,400	0.8800	5.306	5.246	5.306	5.306	5.306	4,976	5.3059	-3.30%
2000-03-21	0	0.910	0.890	0.910	0.900	0.940	186,000	171,520	0.9222	5.487	5.366	5.487	5.426	5.668	30,849	5.5600	-2.15%
2000-03-20	0	0.930	0.770	-	0.720	0.930	1,087,000	912,200	0.8392	5.607	4.643	-	4.341	5.607	180,283	5.0598	3.33%
2000-03-17	0	0.900	0.900	0.930	0.890	0.900	92,000	82,180	0.8933	5.426	5.426	5.607	5.366	5.426	15,259	5.3858	2.27%
2000-03-16	0	0.880	0.860	0.880	0.880	0.900	142,000	127,360	0.8969	5.306	5.185	5.306	5.306	5.426	23,551	5.4078	-5.38%
2000-03-15	0	0.930	0.910	0.930	0.860	0.930	116,000	104,660	0.9022	5.607	5.487	5.607	5.185	5.607	19,239	5.4400	0.00%
2000-03-14	0	0.930	0.930	0.970	0.900	0.940	106,000	98,580	0.9300	5.607	5.607	5.849	5.426	5.668	17,581	5.6073	-4.12%
2000-03-13	0	0.970	0.920	0.970	0.920	0.970	156,000	143,820	0.9219	5.849	5.547	5.849	5.547	5.849	25,873	5.5586	5.43%
2000-03-10	0	0.920	0.900	0.960	0.920	1.000	262,000	248,100	0.9469	5.547	5.426	5.788	5.547	6.029	43,454	5.7095	-6.12%
2000-03-09	0	0.980	0.970	1.040	0.980	1.120	116,000	120,880	1.0421	5.909	5.849	6.271	5.909	6.753	19,239	6.2831	-9.26%
2000-03-08	0	1.080	0.980	1.100	0.960	1.120	202,000	210,040	1.0398	6.512	5.909	6.632	5.788	6.753	33,502	6.2694	10.20%
2000-03-07	0	0.980	0.950	0.980	0.930	0.980	130,000	125,180	0.9629	5.909	5.728	5.909	5.607	5.909	21,561	5.8058	5.38%
2000-03-06	0	0.930	0.930	1.000	0.930	1.050	612,000	597,620	0.9765	5.607	5.607	6.029	5.607	6.331	101,503	5.8877	-14.68%
2000-03-03	0	1.090	-	1.090	1.090	1.090	100,000	109,000	1.0900	6.572	-	6.572	6.572	6.572	16,585	6.5720	-3.54%
2000-03-02	0	1.130	-	1.170	1.130	1.130	16,000	18,080	1.1300	6.813	-	7.054	6.813	6.813	2,654	6.8132	0.00%
2000-03-01	0	1.130	1.110	1.130	-	-	0	0	-	6.813	6.693	6.813	-	-	0	-	0.00%
2000-02-29	0	1.130	1.100	1.200	1.130	1.240	90,000	107,900	1.1989	6.813	6.632	7.235	6.813	7.476	14,927	7.2286	-5.83%
2000-02-28	0	1.200	1.060	1.200	1.050	1.200	358,000	402,960	1.1256	7.235	6.391	7.235	6.331	7.235	59,376	6.7866	9.09%
2000-02-25	0	1.100	1.100	1.140	1.100	1.150	208,000	235,540	1.1324	6.632	6.632	6.874	6.632	6.934	34,498	6.8277	-3.51%
2000-02-24	0	1.140	1.140	1.150	1.120	1.190	270,000	311,740	1.1546	6.874	6.874	6.934	6.753	7.175	44,781	6.9615	-1.72%
2000-02-23	0	1.160	1.160	1.190	1.160	1.230	72,000	85,660	1.1897	6.994	6.994	7.175	6.994	7.416	11,941	7.1733	-3.33%
2000-02-22	0	1.200	-	1.200	1.200	1.250	88,000	107,600	1.2227	7.235	-	7.235	7.235	7.537	14,595	7.3723	-4.00%
2000-02-21	0	1.250	1.250	-	1.120	1.180	274,000	317,980	1.1605	7.537	7.537	-	6.753	7.115	45,444	6.9972	7.76%
2000-02-18	0	1.160	1.160	1.200	1.160	1.220	720,000	855,260	1.1879	6.994	6.994	7.235	6.994	7.356	119,415	7.1621	-3.33%
2000-02-17	0	1.200	1.200	1.230	1.180	1.200	322,000	385,280	1.1965	7.235	7.235	7.416	7.115	7.235	53,405	7.2143	0.00%
2000-02-16	0	1.200	1.190	1.200	1.190	1.220	386,000	463,060	1.1996	7.235	7.175	7.235	7.175	7.356	64,020	7.2331	0.00%
2000-02-15	0	1.200	1.190	1.200	1.190	1.200	242,000	290,180	1.1991	7.235	7.175	7.235	7.175	7.235	40,137	7.2298	0.00%
2000-02-14	0	1.200	1.200	1.250	1.200	1.250	662,000	807,840	1.2203	7.235	7.235	7.537	7.235	7.537	109,795	7.3577	0.00%
2000-02-11	0	1.200	1.200	1.230	1.200	1.240	120,000	146,800	1.2233	7.235	7.235	7.416	7.235	7.476	19,902	7.3760	0.00%
2000-02-10	0	1.200	1.200	-	1.200	1.210	146,000	175,700	1.2034	7.235	7.235	-	7.235	7.296	24,215	7.2559	0.00%
2000-02-09	0	1.200	-	1.120	1.300	1.400	44,000	59,200	1.3455	7.235	-	6.753	7.838	8.441	7,298	8.1123	-11.11%
2000-02-08	0	1.350	1.320	1.350	1.320	1.350	18,000	24,120	1.3400	8.140	7.959	8.140	7.959	8.140	2,985	8.0794	0.00%
2000-02-03	0	1.350	1.310	1.350	1.300	1.350	122,000	159,700	1.3090	8.140	7.899	8.140	7.838	8.140	20,234	7.8926	5.47%
2000-02-02	0	1.280	1.280	1.340	1.280	1.300	384,000	495,020	1.2891	7.718	7.718	8.079	7.718	7.838	63,688	7.7726	-1.54%
2000-02-01	0	1.300	1.300	1.350	1.300	1.370	194,000	262,160	1.3513	7.838	7.838	8.140	7.838	8.260	32,176	8.1478	-5.11%
2000-01-31	0	1.370	-	1.370	1.370	1.370	4,000	5,480	1.3700	8.260	-	8.260	8.260	8.260	663	8.2603	-0.72%
2000-01-28	0	1.380	1.320	1.380	1.360	1.380	32,000	43,560	1.3613	8.321	7.959	8.321	8.200	8.321	5,307	8.2075	-1.43%
2000-01-27	0	1.400	-	1.400	1.400	1.520	1,084,000	1,605,260	1.4809	8.441	-	8.441	8.441	9.165	179,786	8.9287	-6.67%
2000-01-26	0	1.500	1.500	1.510	1.400	1.500	2,002,000	2,926,620	1.4618	9.044	9.044	9.104	8.441	9.044	332,040	8.8141	0.00%
2000-01-25	0	1.500	1.500	1.520	1.390	1.500	656,000	953,620	1.4537	9.044	9.044	9.165	8.381	9.044	108,800	8.7649	6.38%
2000-01-24	0	1.410	1.400	1.410	1.380	1.430	1,030,000	1,430,640	1.3890	8.501	8.441	8.501	8.321	8.622	170,830	8.3747	4.44%
2000-01-21	0	1.350	1.350	1.370	1.260	1.380	272,000	357,240	1.3134	8.140	8.140	8.260	7.597	8.321	45,112	7.9189	7.14%
2000-01-20	0	1.260	1.260	1.300	1.250	1.320	454,000	576,840	1.2706	7.597	7.597	7.838	7.537	7.959	75,298	7.6608	-3.08%
2000-01-19	0	1.300	1.300	1.330	1.270	1.300	414,000	534,400	1.2908	7.838	7.838	8.019	7.657	7.838	68,664	7.7829	3.17%
2000-01-18	0	1.260	1.260	1.300	1.250	1.300	1,212,000	1,529,520	1.2620	7.597	7.597	7.838	7.537	7.838	201,015	7.6090	0.00%
2000-01-17	0	1.260	1.260	1.290	1.210	1.280	1,594,000	1,997,460	1.2531	7.597	7.597	7.778	7.296	7.718	264,371	7.5555	6.78%
2000-01-14	0	1.180	1.180	1.230	1.150	1.210	258,000	305,240	1.1831	7.115	7.115	7.416	6.934	7.296	42,790	7.1334	0.00%
2000-01-13	0	1.180	1.160	1.200	1.150	1.180	166,000	193,920	1.1682	7.115	6.994	7.235	6.934	7.115	27,532	7.0435	2.61%
2000-01-12	0	1.150	1.150	1.190	1.120	1.160	185,000	211,560	1.1436	6.934	6.934	7.175	6.753	6.994	30,683	6.8950	-0.86%
2000-01-11	0	1.160	1.150	1.200	1.160	1.180	62,000	72,920	1.1761	6.994	6.934	7.235	6.994	7.115	10,283	7.0914	-3.33%
2000-01-10	0	1.200	1.160	1.230	1.200	1.270	120,000	146,800	1.2233	7.235	6.994	7.416	7.235	7.657	19,902	7.3760	-5.51%
2000-01-07	0	1.270	1.250	1.270	1.180	1.270	236,000	288,520	1.2225	7.657	7.537	7.657	7.115	7.657	39,142	7.3712	2.42%
2000-01-06	0	1.240	1.120	1.280	1.150	1.240	550,000	642,940	1.1690	7.476	6.753	7.718	6.934	7.476	91,220	7.0483	7.83%
2000-01-05	0	1.150	1.110	1.180	1.100	1.250	434,000	498,400	1.1484	6.934	6.693	7.115	6.632	7.537	71,981	6.9241	-8.73%
2000-01-04	0	1.260	1.250	1.270	1.260	1.300	410,000	521,920	1.2730	7.597	7.537	7.657	7.597	7.838	68,000	7.6753	-3.82%
2000-01-03	0	1.310	1.310	1.350	1.300	1.400	172,000	229,220	1.3327	7.899	7.899	8.140	7.838	8.441	28,527	8.0352	-5.07%
1999-12-30	0	1.380	1.300	1.380	1.250	1.400	508,000	678,740	1.3361	8.321	7.838	8.321	7.537	8.441	84,254	8.0559	7.81%
1999-12-29	0	1.280	1.300	1.310	1.280	1.360	428,000	561,440	1.3118	7.718	7.838	7.899	7.718	8.200	70,985	7.9092	-5.88%
1999-12-28	0	1.360	1.310	1.360	1.310	1.390	480,000	657,480	1.3698	8.200	7.899	8.200	7.899	8.381	79,610	8.2588	-2.16%
1999-12-24	0	1.390	1.360	1.390	1.360	1.390	120,000	165,320	1.3777	8.381	8.200	8.381	8.200	8.381	19,902	8.3065	-0.71%
1999-12-23	0	1.400	1.400	1.410	1.380	1.410	246,000	343,820	1.3976	8.441	8.441	8.501	8.321	8.501	40,800	8.4269	0.00%
1999-12-22	0	1.400	1.380	1.440	1.400	1.470	718,000	1,022,140	1.4236	8.441	8.321	8.682	8.441	8.863	119,083	8.5834	0.00%
1999-12-21	0	1.400	1.400	1.410	1.380	1.400	304,000	424,240	1.3955	8.441	8.441	8.501	8.321	8.441	50,420	8.4142	0.00%
1999-12-20	0	1.400	1.400	1.430	1.390	1.430	302,000	422,500	1.3990	8.441	8.441	8.622	8.381	8.622	50,088	8.4352	-0.71%
1999-12-17	0	1.410	1.410	1.420	1.400	1.420	570,000	805,840	1.4138	8.501	8.501	8.562	8.441	8.562	94,537	8.5241	1.44%
1999-12-16	0	1.390	1.380	1.400	1.350	1.400	1,232,000	1,707,980	1.3863	8.381	8.321	8.441	8.140	8.441	204,332	8.3588	-0.71%
1999-12-15	0	1.400	1.400	1.430	1.350	1.420	658,000	911,360	1.3850	8.441	8.441	8.622	8.140	8.562	109,132	8.3510	1.45%
1999-12-14	0	1.380	1.370	1.380	1.370	1.400	1,116,000	1,540,180	1.3801	8.321	8.260	8.321	8.260	8.441	185,093	8.3211	-0.72%
1999-12-13	0	1.390	1.380	1.390	1.360	1.530	926,000	1,322,980	1.4287	8.381	8.321	8.381	8.200	9.225	153,581	8.6142	-5.44%
1999-12-10	0	1.470	1.400	1.460	1.330	1.490	2,176,000	2,976,520	1.3679	8.863	8.441	8.803	8.019	8.984	360,898	8.2475	7.30%
1999-12-09	0	1.370	1.360	1.370	1.340	1.390	1,821,000	2,474,560	1.3589	8.260	8.200	8.260	8.079	8.381	302,020	8.1934	-1.44%
1999-12-08	0	1.390	1.370	1.390	1.350	1.400	1,654,000	2,270,940	1.3730	8.381	8.260	8.381	8.140	8.441	274,322	8.2784	-2.80%
1999-12-07	0	1.430	1.400	1.430	1.380	1.500	2,060,000	2,960,860	1.4373	8.622	8.441	8.622	8.321	9.044	341,659	8.6661	-4.03%
1999-12-06	0	1.490	1.480	1.500	1.480	1.560	2,680,000	4,031,080	1.5041	8.984	8.924	9.044	8.924	9.406	444,489	9.0690	-1.97%
1999-12-03	0	1.520	1.510	1.520	1.480	1.590	2,872,000	4,337,760	1.5104	9.165	9.104	9.165	8.924	9.587	476,333	9.1066	0.00%
1999-12-02	0	1.520	1.520	1.530	1.480	1.610	7,686,000	11,854,000	1.5423	9.165	9.165	9.225	8.924	9.707	1,274,754	9.2991	-3.18%
1999-12-01	0	1.570	1.550	1.570	1.430	1.640	5,018,000	7,780,060	1.5504	9.466	9.346	9.466	8.622	9.888	832,255	9.3482	6.80%
1999-11-30	0	1.470	1.470	1.480	1.350	1.490	8,884,000	12,673,060	1.4265	8.863	8.863	8.924	8.140	8.984	1,473,447	8.6010	11.36%
1999-11-29	0	1.320	1.320	1.330	1.280	1.550	13,162,000	17,707,540	1.3454	7.959	7.959	8.019	7.718	9.346	2,182,970	8.1117	-12.58%
1999-11-26	0	1.510	1.510	1.520	1.450	1.930	22,464,000	37,622,270	1.6748	9.104	9.104	9.165	8.743	11.64	3,725,743	10.098	-21.35%
1999-11-25	0	1.920	1.910	1.920	1.880	2.750	100,876,000	233,023,720	2.3100	11.58	11.52	11.58	11.34	16.58	16,730,684	13.928

---

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

---