Prices and Webb-site Total Returns

Sino Splendid Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08006	2000-03-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-06	0	0.118	0.106	0.118	-	-	0	0	-	0.118	0.106	0.118	-	-	0	-	0.00%
2026-03-05	0	0.118	0.105	0.118	-	-	1,250	126	0.1008	0.118	0.105	0.118	-	-	1,250	0.1008	0.00%
2026-03-04	0	0.118	0.105	0.125	-	-	1,500	186	0.1240	0.118	0.105	0.125	-	-	1,500	0.1240	0.00%
2026-03-03	0	0.118	0.113	0.119	-	-	187	19	0.1016	0.118	0.113	0.119	-	-	187	0.1016	0.00%
2026-03-02	0	0.118	0.111	0.118	0.118	0.123	295,625	35,136	0.1189	0.118	0.111	0.118	0.118	0.123	295,625	0.1189	-8.53%
2026-02-27	0	0.129	0.123	-	0.119	0.129	160,000	19,920	0.1245	0.129	0.123	-	0.119	0.129	160,000	0.1245	0.00%
2026-02-26	0	0.129	0.123	0.129	0.122	0.129	70,125	8,964	0.1278	0.129	0.123	0.129	0.122	0.129	70,125	0.1278	0.00%
2026-02-25	0	0.129	0.127	0.129	0.122	0.129	400,000	49,550	0.1239	0.129	0.127	0.129	0.122	0.129	400,000	0.1239	0.78%
2026-02-24	0	0.128	0.123	0.128	-	-	0	0	-	0.128	0.123	0.128	-	-	0	-	-1.54%
2026-02-23	0	0.130	0.123	0.130	0.130	0.130	10,599	1,369	0.1292	0.130	0.123	0.130	0.130	0.130	10,599	0.1292	3.17%
2026-02-20	0	0.126	0.123	0.126	-	-	37	4	0.1081	0.126	0.123	0.126	-	-	37	0.1081	-3.08%
2026-02-16	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2026-02-13	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2026-02-12	0	0.130	0.123	0.130	-	-	525	63	0.1200	0.130	0.123	0.130	-	-	525	0.1200	-0.76%
2026-02-11	0	0.131	0.123	0.131	-	-	5,000	595	0.1190	0.131	0.123	0.131	-	-	5,000	0.1190	-0.76%
2026-02-10	0	0.132	0.124	0.132	-	-	0	0	-	0.132	0.124	0.132	-	-	0	-	0.00%
2026-02-09	0	0.132	0.123	0.132	-	-	0	0	-	0.132	0.123	0.132	-	-	0	-	0.00%
2026-02-06	0	0.132	0.121	0.132	-	-	0	0	-	0.132	0.121	0.132	-	-	0	-	0.00%
2026-02-05	0	0.132	0.118	0.132	-	-	0	0	-	0.132	0.118	0.132	-	-	0	-	0.00%
2026-02-04	0	0.132	0.123	0.132	-	-	2,687	321	0.1195	0.132	0.123	0.132	-	-	2,687	0.1195	0.00%
2026-02-03	0	0.132	0.124	0.133	0.122	0.132	112,500	14,167	0.1259	0.132	0.124	0.133	0.122	0.132	112,500	0.1259	-0.75%
2026-02-02	0	0.133	0.119	0.133	0.126	0.136	290,000	38,730	0.1336	0.133	0.119	0.133	0.126	0.136	290,000	0.1336	-2.21%
2026-01-30	0	0.136	0.125	0.136	0.123	0.140	167,375	21,529	0.1286	0.136	0.125	0.136	0.123	0.140	167,375	0.1286	3.03%
2026-01-29	0	0.132	0.118	0.132	-	-	1,525	175	0.1148	0.132	0.118	0.132	-	-	1,525	0.1148	0.00%
2026-01-28	0	0.132	0.122	0.134	0.122	0.135	348,750	45,517	0.1305	0.132	0.122	0.134	0.122	0.135	348,750	0.1305	5.60%
2026-01-27	0	0.125	0.118	0.126	0.122	0.126	140,000	17,480	0.1249	0.125	0.118	0.126	0.122	0.126	140,000	0.1249	2.46%
2026-01-26	0	0.122	0.119	0.123	-	-	3,174	349	0.1100	0.122	0.119	0.123	-	-	3,174	0.1100	-1.61%
2026-01-23	0	0.124	0.116	0.124	0.115	0.128	291,250	35,366	0.1214	0.124	0.116	0.124	0.115	0.128	291,250	0.1214	7.83%
2026-01-22	0	0.115	0.113	0.123	0.112	0.131	445,000	51,415	0.1155	0.115	0.113	0.123	0.112	0.131	445,000	0.1155	-13.53%
2026-01-21	0	0.133	0.123	0.130	0.106	0.148	2,661,537	333,186	0.1252	0.133	0.123	0.130	0.106	0.148	2,661,537	0.1252	33.00%
2026-01-20	0	0.100	0.099	0.106	0.100	0.111	70,000	7,380	0.1054	0.100	0.099	0.106	0.100	0.111	70,000	0.1054	2.04%
2026-01-19	0	0.098	0.096	0.106	0.098	0.098	10,000	980	0.0980	0.098	0.096	0.106	0.098	0.098	10,000	0.0980	-4.85%
2026-01-16	0	0.103	0.096	0.106	-	-	0	0	-	0.103	0.096	0.106	-	-	0	-	0.00%
2026-01-15	0	0.103	0.096	0.106	-	-	0	0	-	0.103	0.096	0.106	-	-	0	-	0.00%
2026-01-14	0	0.103	0.103	0.106	0.100	0.109	70,000	7,320	0.1046	0.103	0.103	0.106	0.100	0.109	70,000	0.1046	0.00%
2026-01-13	0	0.103	0.093	0.106	0.103	0.104	200,000	20,620	0.1031	0.103	0.093	0.106	0.103	0.104	200,000	0.1031	-2.83%
2026-01-12	0	0.106	0.092	0.106	-	-	300	27	0.0900	0.106	0.092	0.106	-	-	300	0.0900	0.00%
2026-01-09	0	0.106	0.092	0.106	0.099	0.106	60,075	6,087	0.1013	0.106	0.092	0.106	0.099	0.106	60,075	0.1013	0.95%
2026-01-08	0	0.105	0.100	0.105	0.102	0.106	70,075	7,197	0.1027	0.105	0.100	0.105	0.102	0.106	70,075	0.1027	0.00%
2026-01-07	0	0.105	0.103	0.110	0.102	0.114	491,987	51,708	0.1051	0.105	0.103	0.110	0.102	0.114	491,987	0.1051	-7.89%
2026-01-06	0	0.114	0.103	0.112	0.116	0.116	20,000	2,320	0.1160	0.114	0.103	0.112	0.116	0.116	20,000	0.1160	3.64%
2026-01-05	0	0.110	0.105	0.114	0.105	0.116	73,788	8,338	0.1130	0.110	0.105	0.114	0.105	0.116	73,788	0.1130	0.92%
2026-01-02	0	0.109	0.102	0.108	-	-	187	17	0.0909	0.109	0.102	0.108	-	-	187	0.0909	-5.22%
2025-12-31	0	0.115	0.102	0.115	0.108	0.115	1,180,000	128,620	0.1090	0.115	0.102	0.115	0.108	0.115	1,180,000	0.1090	9.52%
2025-12-30	0	0.105	0.099	0.104	0.107	0.107	10,078	1,077	0.1069	0.105	0.099	0.104	0.107	0.107	10,078	0.1069	2.94%
2025-12-29	0	0.102	0.099	0.102	-	-	187	16	0.0856	0.102	0.099	0.102	-	-	187	0.0856	-0.97%
2025-12-24	0	0.103	0.099	0.105	-	-	0	0	-	0.103	0.099	0.105	-	-	0	-	0.00%
2025-12-23	0	0.103	0.099	0.106	0.103	0.103	40,225	4,142	0.1030	0.103	0.099	0.106	0.103	0.103	40,225	0.1030	0.00%
2025-12-22	0	0.103	0.097	0.102	0.097	0.106	40,937	4,215	0.1030	0.103	0.097	0.102	0.097	0.106	40,937	0.1030	1.98%
2025-12-19	0	0.101	0.098	0.101	-	-	937	80	0.0854	0.101	0.098	0.101	-	-	937	0.0854	-2.88%
2025-12-18	0	0.104	0.095	0.102	-	-	75	6	0.0800	0.104	0.095	0.102	-	-	75	0.0800	0.00%
2025-12-17	0	0.104	0.099	0.105	0.099	0.106	270,000	26,930	0.0997	0.104	0.099	0.105	0.099	0.106	270,000	0.0997	4.00%
2025-12-16	0	0.100	0.099	0.100	-	-	0	0	-	0.100	0.099	0.100	-	-	0	-	-1.96%
2025-12-15	0	0.102	0.099	0.102	0.105	0.106	800,625	84,278	0.1053	0.102	0.099	0.102	0.105	0.106	800,625	0.1053	0.99%
2025-12-12	0	0.101	0.098	0.101	0.102	0.102	23,075	2,332	0.1011	0.101	0.098	0.101	0.102	0.102	23,075	0.1011	-3.81%
2025-12-11	0	0.105	0.092	0.105	-	-	12,513	1,264	0.1010	0.105	0.092	0.105	-	-	12,513	0.1010	5.00%
2025-12-10	0	0.100	0.094	0.104	-	-	505	43	0.0851	0.100	0.094	0.104	-	-	505	0.0851	0.00%
2025-12-09	0	0.100	0.092	0.100	0.102	0.102	10,000	1,020	0.1020	0.100	0.092	0.100	0.102	0.102	10,000	0.1020	2.04%
2025-12-08	0	0.098	0.088	0.098	0.092	0.104	437,575	41,451	0.0947	0.098	0.088	0.098	0.092	0.104	437,575	0.0947	-3.92%
2025-12-05	0	0.102	0.095	0.102	0.104	0.104	12,500	1,265	0.1012	0.102	0.095	0.102	0.104	0.104	12,500	0.1012	3.03%
2025-12-04	0	0.099	0.095	0.099	0.099	0.100	130,075	12,906	0.0992	0.099	0.095	0.099	0.099	0.100	130,075	0.0992	-1.00%
2025-12-03	0	0.100	0.096	0.100	0.102	0.102	10,000	1,020	0.1020	0.100	0.096	0.100	0.102	0.102	10,000	0.1020	1.01%
2025-12-02	0	0.099	0.095	0.100	0.093	0.100	130,000	12,370	0.0952	0.099	0.095	0.100	0.093	0.100	130,000	0.0952	0.00%
2025-12-01	0	0.099	0.094	0.099	0.093	0.099	21,875	2,085	0.0953	0.099	0.094	0.099	0.093	0.099	21,875	0.0953	-2.94%
2025-11-28	0	0.102	0.094	0.102	-	-	37	3	0.0811	0.102	0.094	0.102	-	-	37	0.0811	-0.97%
2025-11-27	0	0.103	0.095	0.103	0.098	0.103	147,250	14,392	0.0977	0.103	0.095	0.103	0.098	0.103	147,250	0.0977	4.04%
2025-11-26	0	0.099	0.093	0.099	0.093	0.104	30,000	2,990	0.0997	0.099	0.093	0.099	0.093	0.104	30,000	0.0997	1.02%
2025-11-25	0	0.098	0.095	0.098	0.095	0.106	520,562	49,677	0.0954	0.098	0.095	0.098	0.095	0.106	520,562	0.0954	-2.00%
2025-11-24	0	0.100	0.095	0.100	0.097	0.102	220,188	21,706	0.0986	0.100	0.095	0.100	0.097	0.102	220,188	0.0986	3.09%
2025-11-21	0	0.097	0.087	0.097	0.093	0.102	360,000	33,690	0.0936	0.097	0.087	0.097	0.093	0.102	360,000	0.0936	0.00%
2025-11-20	0	0.097	0.093	0.097	0.093	0.108	490,000	46,600	0.0951	0.097	0.093	0.097	0.093	0.108	490,000	0.0951	-5.83%
2025-11-19	0	0.103	0.100	0.106	0.099	0.103	1,130,000	113,640	0.1006	0.103	0.100	0.106	0.099	0.103	1,130,000	0.1006	10.75%
2025-11-18	0	0.093	0.083	0.093	-	-	0	0	-	0.093	0.083	0.093	-	-	0	-	-4.12%
2025-11-17	0	0.097	0.092	0.097	0.098	0.098	20,000	1,960	0.0980	0.097	0.092	0.097	0.098	0.098	20,000	0.0980	0.00%
2025-11-14	0	0.097	0.093	0.097	0.090	0.099	2,630,000	245,540	0.0934	0.097	0.093	0.097	0.090	0.099	2,630,000	0.0934	11.49%
2025-11-13	0	0.087	0.083	0.087	0.087	0.088	151,155	13,269	0.0878	0.087	0.083	0.087	0.087	0.088	151,155	0.0878	-2.25%
2025-11-12	0	0.089	0.084	0.097	0.081	0.089	80,038	6,642	0.0830	0.089	0.084	0.097	0.081	0.089	80,038	0.0830	5.95%
2025-11-11	0	0.084	0.080	0.090	0.084	0.089	211,288	18,350	0.0868	0.084	0.080	0.090	0.084	0.089	211,288	0.0868	-5.62%
2025-11-10	0	0.089	0.084	0.089	0.090	0.093	471,300	42,746	0.0907	0.089	0.084	0.089	0.090	0.093	471,300	0.0907	0.00%
2025-11-07	0	0.089	0.086	0.089	0.085	0.100	2,340,156	218,112	0.0932	0.089	0.086	0.089	0.085	0.100	2,340,156	0.0932	-3.26%
2025-11-06	0	0.092	0.092	0.097	0.092	0.112	1,670,000	169,180	0.1013	0.092	0.092	0.097	0.092	0.112	1,670,000	0.1013	-17.12%
2025-11-05	0	0.111	0.110	0.114	-	-	0	0	-	0.111	0.110	0.114	-	-	0	-	0.00%
2025-11-04	0	0.111	0.110	0.117	-	-	0	0	-	0.111	0.110	0.117	-	-	0	-	0.00%
2025-11-03	0	0.111	0.110	0.123	0.111	0.111	11,175	1,247	0.1116	0.111	0.110	0.123	0.111	0.111	11,175	0.1116	-5.93%
2025-10-31	0	0.118	0.110	0.117	0.116	0.119	560,000	66,300	0.1184	0.118	0.110	0.117	0.116	0.119	560,000	0.1184	4.42%
2025-10-30	0	0.113	0.110	0.120	0.113	0.113	60,000	6,780	0.1130	0.113	0.110	0.120	0.113	0.113	60,000	0.1130	-1.74%
2025-10-28	0	0.115	0.110	0.115	-	-	1,150	118	0.1026	0.115	0.110	0.115	-	-	1,150	0.1026	-1.71%
2025-10-27	0	0.117	0.109	0.117	0.112	0.118	373,375	43,094	0.1154	0.117	0.109	0.117	0.112	0.118	373,375	0.1154	9.35%
2025-10-24	0	0.107	0.106	0.110	-	-	3	0	-	0.107	0.106	0.110	-	-	3	-	0.00%
2025-10-23	0	0.107	0.106	0.112	-	-	0	0	-	0.107	0.106	0.112	-	-	0	-	0.00%
2025-10-22	0	0.107	0.106	0.112	-	-	0	0	-	0.107	0.106	0.112	-	-	0	-	0.00%
2025-10-21	0	0.107	0.105	0.111	-	-	112	10	0.0893	0.107	0.105	0.111	-	-	112	0.0893	0.00%
2025-10-20	0	0.107	0.100	0.112	-	-	1,687	151	0.0895	0.107	0.100	0.112	-	-	1,687	0.0895	0.00%
2025-10-17	0	0.107	0.101	0.110	-	-	0	0	-	0.107	0.101	0.110	-	-	0	-	0.00%
2025-10-16	0	0.107	0.107	0.120	0.106	0.108	450,188	48,298	0.1073	0.107	0.107	0.120	0.106	0.108	450,188	0.1073	2.88%
2025-10-15	0	0.104	0.104	0.109	0.104	0.110	110,037	11,793	0.1072	0.104	0.104	0.109	0.104	0.110	110,037	0.1072	-5.45%
2025-10-14	0	0.110	0.104	0.110	0.107	0.113	221,050	23,860	0.1079	0.110	0.104	0.110	0.107	0.113	221,050	0.1079	-0.90%
2025-10-13	0	0.111	0.108	0.111	0.108	0.114	240,224	26,353	0.1097	0.111	0.108	0.111	0.108	0.114	240,224	0.1097	-4.31%
2025-10-10	0	0.116	0.112	0.118	0.111	0.116	492,524	55,087	0.1118	0.116	0.112	0.118	0.111	0.116	492,524	0.1118	1.75%
2025-10-09	0	0.114	0.114	0.116	0.113	0.126	671,750	77,068	0.1147	0.114	0.114	0.116	0.113	0.126	671,750	0.1147	-7.32%
2025-10-08	0	0.123	0.115	0.123	0.107	0.138	821,261	95,282	0.1160	0.123	0.115	0.123	0.107	0.138	821,261	0.1160	2.50%
2025-10-06	0	0.120	0.116	0.139	0.120	0.122	75,588	9,069	0.1200	0.120	0.116	0.139	0.120	0.122	75,588	0.1200	0.00%
2025-10-03	0	0.120	0.116	0.120	0.115	0.125	320,487	37,995	0.1186	0.120	0.116	0.120	0.115	0.125	320,487	0.1186	0.00%
2025-10-02	0	0.120	0.106	0.120	0.115	0.129	213,328	25,419	0.1192	0.120	0.106	0.120	0.115	0.129	213,328	0.1192	-2.44%
2025-09-30	0	0.123	0.119	0.123	0.116	0.128	118,912	14,607	0.1228	0.123	0.119	0.123	0.116	0.128	118,912	0.1228	-1.60%
2025-09-29	0	0.125	0.118	0.125	0.113	0.130	763,076	92,705	0.1215	0.125	0.118	0.125	0.113	0.130	763,076	0.1215	2.46%
2025-09-26	0	0.122	0.112	0.122	-	-	149	15	0.1007	0.122	0.112	0.122	-	-	149	0.1007	-0.81%
2025-09-25	0	0.123	0.112	0.123	-	-	40,812	4,788	0.1173	0.123	0.112	0.123	-	-	40,812	0.1173	0.00%
2025-09-24	0	0.123	0.116	0.123	0.116	0.127	105,000	12,705	0.1210	0.123	0.116	0.123	0.116	0.127	105,000	0.1210	-3.15%
2025-09-23	0	0.127	0.116	0.127	-	-	37	3	0.0811	0.127	0.116	0.127	-	-	37	0.0811	0.00%
2025-09-22	0	0.127	0.116	0.127	0.116	0.129	76,250	9,076	0.1190	0.127	0.116	0.127	0.116	0.129	76,250	0.1190	4.96%
2025-09-19	0	0.121	0.107	0.121	-	-	0	0	-	0.121	0.107	0.121	-	-	0	-	0.00%
2025-09-18	0	0.121	0.106	0.130	0.121	0.121	230,250	27,855	0.1210	0.121	0.106	0.130	0.121	0.121	230,250	0.1210	0.00%
2025-09-17	0	0.121	0.121	-	0.116	0.116	80,187	9,300	0.1160	0.121	0.121	-	0.116	0.116	80,187	0.1160	4.31%
2025-09-16	0	0.116	0.110	0.116	0.115	0.122	640,000	75,570	0.1181	0.116	0.110	0.116	0.115	0.122	640,000	0.1181	8.61%
2025-09-15	0	0.147	0.130	0.148	0.139	0.147	57,125	7,790	0.1364	0.107	0.094	0.108	0.101	0.107	78,627	0.0991	-1.34%
2025-09-12	0	0.149	0.126	0.149	-	-	0	0	-	0.108	0.092	0.108	-	-	0	-	-0.67%
2025-09-11	0	0.150	0.125	0.150	0.149	0.155	290,413	43,594	0.1501	0.109	0.091	0.109	0.108	0.113	399,726	0.1091	0.00%
2025-09-10	0	0.150	0.139	0.150	0.138	0.153	170,112	24,683	0.1451	0.109	0.101	0.109	0.100	0.111	234,143	0.1054	3.45%
2025-09-09	0	0.145	0.130	0.157	-	-	2,100	255	0.1214	0.105	0.094	0.114	-	-	2,890	0.0882	0.00%
2025-09-08	0	0.145	0.121	0.145	-	-	0	0	-	0.105	0.088	0.105	-	-	0	-	0.00%
2025-09-05	0	0.145	0.133	0.147	0.134	0.148	55,037	7,814	0.1420	0.105	0.097	0.107	0.097	0.108	75,753	0.1032	-4.61%
2025-09-04	0	0.152	-	0.152	-	-	787	94	0.1194	0.110	-	0.110	-	-	1,083	0.0868	-0.65%
2025-09-03	0	0.153	0.133	0.153	0.148	0.155	210,093	31,091	0.1480	0.111	0.097	0.111	0.108	0.113	289,173	0.1075	5.52%
2025-09-02	0	0.145	0.125	0.145	0.139	0.148	190,000	27,040	0.1423	0.105	0.091	0.105	0.101	0.108	261,517	0.1034	4.32%
2025-09-01	0	0.139	0.128	0.139	0.122	0.140	281,038	36,497	0.1299	0.101	0.093	0.101	0.089	0.102	386,822	0.0944	7.75%
2025-08-29	0	0.129	0.118	0.129	0.116	0.129	190,000	22,860	0.1203	0.094	0.086	0.094	0.084	0.094	261,517	0.0874	6.61%
2025-08-28	0	0.121	0.115	0.121	0.115	0.123	290,000	33,630	0.1160	0.088	0.084	0.088	0.084	0.089	399,157	0.0843	-6.20%
2025-08-27	0	0.129	0.116	0.134	0.124	0.130	180,000	22,880	0.1271	0.094	0.084	0.097	0.090	0.094	247,753	0.0924	0.00%
2025-08-26	0	0.129	0.113	0.123	0.119	0.130	130,112	16,563	0.1273	0.094	0.082	0.089	0.086	0.094	179,087	0.0925	4.88%
2025-08-25	0	0.123	0.110	0.127	0.123	0.130	310,037	39,274	0.1267	0.089	0.080	0.092	0.089	0.094	426,736	0.0920	-3.15%
2025-08-22	0	0.127	0.122	0.132	0.121	0.133	221,125	28,415	0.1285	0.092	0.089	0.096	0.088	0.097	304,357	0.0934	0.00%
2025-08-21	0	0.127	0.127	0.140	0.127	0.136	133,750	17,790	0.1330	0.092	0.092	0.102	0.092	0.099	184,094	0.0966	-2.31%
2025-08-20	0	0.130	0.130	0.138	0.130	0.133	110,000	14,560	0.1324	0.094	0.094	0.100	0.094	0.097	151,404	0.0962	0.00%
2025-08-19	0	0.130	0.130	0.132	0.128	0.133	141,325	18,469	0.1307	0.094	0.094	0.096	0.093	0.097	194,520	0.0949	2.36%
2025-08-18	0	0.127	0.123	0.132	0.124	0.134	534,375	67,235	0.1258	0.092	0.089	0.096	0.090	0.097	735,516	0.0914	0.00%
2025-08-15	0	0.127	0.127	0.130	0.120	0.155	1,021,250	136,626	0.1338	0.092	0.092	0.094	0.087	0.113	1,405,653	0.0972	-5.93%
2025-08-14	0	0.135	0.129	0.139	0.125	0.150	591,000	78,796	0.1333	0.098	0.094	0.101	0.091	0.109	813,455	0.0969	-3.57%
2025-08-13	0	0.140	0.140	0.146	0.134	0.155	801,250	116,988	0.1460	0.102	0.102	0.106	0.097	0.113	1,102,844	0.1061	9.37%
2025-08-12	0	0.128	0.128	0.135	0.128	0.140	240,000	32,550	0.1356	0.093	0.093	0.098	0.093	0.102	330,337	0.0985	-0.78%
2025-08-11	0	0.129	0.128	0.139	0.129	0.139	50,000	6,650	0.1330	0.094	0.093	0.101	0.094	0.101	68,820	0.0966	-7.19%
2025-08-08	0	0.139	0.139	0.140	0.130	0.141	60,000	8,150	0.1358	0.101	0.101	0.102	0.094	0.102	82,584	0.0987	7.75%
2025-08-07	0	0.129	0.128	0.144	0.129	0.139	70,000	9,450	0.1350	0.094	0.093	0.105	0.094	0.101	96,348	0.0981	3.20%
2025-08-06	0	0.125	0.125	0.140	0.125	0.125	12,500	1,545	0.1236	0.091	0.091	0.102	0.091	0.091	17,205	0.0898	-10.71%
2025-08-05	0	0.140	0.117	0.141	-	-	40,000	4,800	0.1200	0.102	0.085	0.102	-	-	55,056	0.0872	-0.71%
2025-08-04	0	0.141	0.129	0.141	-	-	67	7	0.1045	0.102	0.094	0.102	-	-	92	0.0759	0.00%
2025-08-01	0	0.141	0.121	0.141	0.141	0.141	10,000	1,410	0.1410	0.102	0.088	0.102	0.102	0.102	13,764	0.1024	0.00%
2025-07-31	0	0.141	0.123	0.141	0.141	0.141	60,000	8,460	0.1410	0.102	0.089	0.102	0.102	0.102	82,584	0.1024	0.00%
2025-07-30	0	0.141	0.125	0.141	-	-	674	82	0.1217	0.102	0.091	0.102	-	-	928	0.0884	0.00%
2025-07-29	0	0.141	0.131	0.141	0.128	0.142	150,625	20,535	0.1363	0.102	0.095	0.102	0.093	0.103	207,321	0.0990	5.22%
2025-07-28	0	0.134	0.123	0.135	0.134	0.136	75,628	10,154	0.1343	0.097	0.089	0.098	0.097	0.099	104,095	0.0975	-1.47%
2025-07-25	0	0.136	0.119	0.136	-	-	112	13	0.1161	0.099	0.086	0.099	-	-	154	0.0843	0.00%
2025-07-24	0	0.136	0.120	0.136	0.122	0.136	70,037	8,684	0.1240	0.099	0.087	0.099	0.089	0.099	96,399	0.0901	-2.86%
2025-07-23	0	0.140	0.120	0.140	-	-	346	38	0.1098	0.102	0.087	0.102	-	-	476	0.0798	-1.41%
2025-07-22	0	0.142	0.122	0.142	-	-	0	0	-	0.103	0.089	0.103	-	-	0	-	0.00%
2025-07-21	0	0.142	0.124	0.142	0.123	0.144	127,500	17,560	0.1377	0.103	0.090	0.103	0.089	0.105	175,492	0.1001	5.19%
2025-07-18	0	0.135	0.114	0.135	-	-	1,250	140	0.1120	0.098	0.083	0.098	-	-	1,721	0.0814	-2.88%
2025-07-17	0	0.139	0.077	0.139	-	-	0	0	-	0.101	0.056	0.101	-	-	0	-	-0.71%
2025-07-16	0	0.140	0.084	0.138	-	-	5,000	640	0.1280	0.102	0.061	0.100	-	-	6,882	0.0930	0.00%
2025-07-15	0	0.140	0.125	0.140	0.138	0.140	23,750	3,247	0.1367	0.102	0.091	0.102	0.100	0.102	32,690	0.0993	-2.78%
2025-07-14	0	0.144	-	0.137	0.135	0.150	119,312	16,678	0.1398	0.105	-	0.100	0.098	0.109	164,222	0.1016	1.41%
2025-07-11	0	0.142	0.142	0.149	0.120	0.150	295,500	41,205	0.1394	0.103	0.103	0.108	0.087	0.109	406,728	0.1013	18.33%
2025-07-10	0	0.120	0.069	0.120	0.120	0.120	40,188	4,809	0.1197	0.087	0.050	0.087	0.087	0.087	55,315	0.0869	-1.64%
2025-07-09	0	0.122	0.122	0.144	0.109	0.123	164,375	19,007	0.1156	0.089	0.089	0.105	0.079	0.089	226,246	0.0840	11.93%
2025-07-08	0	0.109	0.095	0.123	0.101	0.109	141,812	14,547	0.1026	0.079	0.069	0.089	0.073	0.079	195,191	0.0745	5.83%
2025-07-07	0	0.103	0.092	0.123	-	-	375	34	0.0907	0.075	0.067	0.089	-	-	516	0.0659	0.00%
2025-07-04	0	0.103	0.092	0.103	-	-	37	3	0.0811	0.075	0.067	0.075	-	-	51	0.0589	0.00%
2025-07-03	0	0.103	0.095	0.123	0.103	0.103	52,500	5,377	0.1024	0.075	0.069	0.089	0.075	0.075	72,261	0.0744	0.00%
2025-07-02	0	0.103	0.094	-	-	-	300	27	0.0900	0.075	0.068	-	-	-	413	0.0654	0.00%
2025-06-30	0	0.103	0.093	-	-	-	750	65	0.0867	0.075	0.068	-	-	-	1,032	0.0630	0.00%
2025-06-27	0	0.103	0.096	0.118	-	-	0	0	-	0.075	0.070	0.086	-	-	0	-	0.00%
2025-06-26	0	0.103	0.103	0.126	0.103	0.103	60,125	6,192	0.1030	0.075	0.075	0.092	0.075	0.075	82,756	0.0748	14.44%
2025-06-25	0	0.090	0.090	0.103	-	-	3,325	275	0.0827	0.065	0.065	0.075	-	-	4,577	0.0601	0.00%
2025-06-24	0	0.090	0.083	0.097	0.090	0.090	10,000	900	0.0900	0.065	0.060	0.070	0.065	0.065	13,764	0.0654	-7.22%
2025-06-23	0	0.097	0.097	0.103	0.097	0.103	90,000	9,190	0.1021	0.070	0.070	0.075	0.070	0.075	123,876	0.0742	12.79%
2025-06-20	0	0.086	0.086	0.104	0.085	0.105	270,000	26,450	0.0980	0.062	0.062	0.076	0.062	0.076	371,629	0.0712	-6.52%
2025-06-19	0	0.092	0.092	0.097	0.092	0.100	87,687	8,492	0.0968	0.067	0.067	0.070	0.067	0.073	120,693	0.0704	12.20%
2025-06-18	0	0.082	0.082	0.092	0.080	0.095	100,000	8,710	0.0871	0.060	0.060	0.067	0.058	0.069	137,640	0.0633	-13.68%
2025-06-17	0	0.095	0.095	0.103	0.093	0.103	170,000	16,870	0.0992	0.069	0.069	0.075	0.068	0.075	233,989	0.0721	-7.77%
2025-06-16	0	0.103	0.095	0.178	0.102	0.103	62,513	6,389	0.1022	0.075	0.069	0.129	0.074	0.075	86,043	0.0743	11.96%
2025-06-13	0	0.092	0.092	0.097	0.092	0.103	100,075	9,866	0.0986	0.067	0.067	0.070	0.067	0.075	137,744	0.0716	-1.08%
2025-06-12	0	0.093	0.093	0.100	0.093	0.100	108,937	10,571	0.0970	0.068	0.068	0.073	0.068	0.073	149,941	0.0705	-5.10%
2025-06-11	0	0.098	0.098	0.109	0.096	0.096	10,000	960	0.0960	0.071	0.071	0.079	0.070	0.070	13,764	0.0697	-2.00%
2025-06-10	0	0.100	0.101	0.112	0.100	0.112	320,000	34,160	0.1068	0.073	0.073	0.081	0.073	0.081	440,449	0.0776	-7.41%
2025-06-09	0	0.108	0.105	0.112	0.108	0.123	100,000	11,570	0.1157	0.078	0.076	0.081	0.078	0.089	137,640	0.0841	1.89%
2025-06-06	0	0.106	0.106	0.110	0.106	0.116	50,000	5,510	0.1102	0.077	0.077	0.080	0.077	0.084	68,820	0.0801	-11.67%
2025-06-05	0	0.120	0.112	0.120	0.128	0.132	32,688	4,242	0.1298	0.087	0.081	0.087	0.093	0.096	44,992	0.0943	-6.25%
2025-06-04	0	0.128	0.125	0.128	-	-	625	73	0.1168	0.093	0.091	0.093	-	-	860	0.0849	-1.54%
2025-06-03	0	0.130	0.125	0.130	-	-	5,000	600	0.1200	0.094	0.091	0.094	-	-	6,882	0.0872	-2.26%
2025-06-02	0	0.133	0.125	0.150	-	-	225	27	0.1200	0.097	0.091	0.109	-	-	310	0.0872	0.00%
2025-05-30	0	0.133	0.128	0.133	0.150	0.150	10,336	1,543	0.1493	0.097	0.093	0.097	0.109	0.109	14,227	0.1085	-2.92%
2025-05-29	0	0.137	0.137	0.142	0.137	0.160	70,000	10,210	0.1459	0.100	0.100	0.103	0.100	0.116	96,348	0.1060	3.01%
2025-05-28	0	0.133	0.113	0.145	0.133	0.133	10,000	1,330	0.1330	0.097	0.082	0.105	0.097	0.097	13,764	0.0966	-10.14%
2025-05-27	0	0.148	0.103	0.148	0.148	0.148	10,037	1,485	0.1480	0.108	0.075	0.108	0.108	0.108	13,815	0.1075	-10.30%
2025-05-26	0	0.165	0.165	0.166	0.145	0.166	54,987	8,818	0.1604	0.120	0.120	0.121	0.105	0.121	75,684	0.1165	-0.60%
2025-05-23	0	0.166	0.145	0.162	0.130	0.168	80,149	12,210	0.1523	0.121	0.105	0.118	0.094	0.122	110,317	0.1107	44.35%
2025-05-22	0	0.115	0.115	0.130	-	-	451	47	0.1042	0.084	0.084	0.094	-	-	621	0.0757	10.58%
2025-05-21	0	0.104	0.104	0.110	-	-	0	0	-	0.076	0.076	0.080	-	-	0	-	10.64%
2025-05-20	0	0.094	0.096	0.110	0.091	0.091	16,250	1,528	0.0940	0.068	0.070	0.080	0.066	0.066	22,367	0.0683	-15.32%
2025-05-19	0	0.111	0.111	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	0.00%
2025-05-16	0	0.111	0.110	-	-	-	75	7	0.0933	0.081	0.080	-	-	-	103	0.0678	0.00%
2025-05-15	0	0.111	0.111	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	0.91%
2025-05-14	0	0.110	0.110	-	-	-	75	7	0.0933	0.080	0.080	-	-	-	103	0.0678	0.00%
2025-05-13	0	0.110	0.110	-	-	-	187	19	0.1016	0.080	0.080	-	-	-	257	0.0738	0.92%
2025-05-12	0	0.109	0.109	-	-	-	749	78	0.1041	0.079	0.079	-	-	-	1,031	0.0757	0.00%
2025-05-09	0	0.109	0.109	-	-	-	112	11	0.0982	0.079	0.079	-	-	-	154	0.0714	0.00%
2025-05-08	0	0.109	0.109	-	-	-	375	38	0.1013	0.079	0.079	-	-	-	516	0.0736	0.00%
2025-05-07	0	0.109	0.109	-	-	-	0	0	-	0.079	0.079	-	-	-	0	-	0.00%
2025-05-06	0	0.109	0.109	-	-	-	0	0	-	0.079	0.079	-	-	-	0	-	0.00%
2025-05-02	0	0.109	0.109	-	-	-	0	0	-	0.079	0.079	-	-	-	0	-	0.93%
2025-04-30	0	0.108	0.108	-	-	-	0	0	-	0.078	0.078	-	-	-	0	-	0.00%
2025-04-29	0	0.108	0.108	-	-	-	37	3	0.0811	0.078	0.078	-	-	-	51	0.0589	1.89%
2025-04-28	0	0.106	0.106	-	0.104	0.104	10,000	1,040	0.1040	0.077	0.077	-	0.076	0.076	13,764	0.0756	-7.83%
2025-04-25	0	0.115	0.104	0.110	-	-	8,825	838	0.0950	0.084	0.076	0.080	-	-	12,147	0.0690	-9.45%
2025-04-24	0	0.127	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2025-04-23	0	0.127	0.103	-	-	-	2,612	255	0.0976	0.092	0.075	-	-	-	3,595	0.0709	0.00%
2025-04-22	0	0.127	0.103	-	-	-	0	0	-	0.092	0.075	-	-	-	0	-	0.00%
2025-04-17	0	0.127	0.103	-	-	-	0	0	-	0.092	0.075	-	-	-	0	-	0.00%
2025-04-16	0	0.127	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2025-04-15	0	0.127	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2025-04-14	0	0.127	0.127	-	0.101	0.127	30,000	3,192	0.1064	0.092	0.092	-	0.073	0.092	41,292	0.0773	7.63%
2025-04-11	0	0.118	0.118	-	-	-	0	0	-	0.086	0.086	-	-	-	0	-	3.51%
2025-04-10	0	0.114	0.101	-	-	-	0	0	-	0.083	0.073	-	-	-	0	-	0.00%
2025-04-09	0	0.114	0.114	-	-	-	1,125	108	0.0960	0.083	0.083	-	-	-	1,548	0.0697	0.88%
2025-04-08	0	0.113	0.101	-	-	-	637	57	0.0895	0.082	0.073	-	-	-	877	0.0650	0.00%
2025-04-07	0	0.113	0.101	-	-	-	0	0	-	0.082	0.073	-	-	-	0	-	0.00%
2025-04-03	0	0.113	0.114	-	0.112	0.112	20,625	2,247	0.1089	0.082	0.083	-	0.081	0.081	28,388	0.0792	-5.83%
2025-04-02	0	0.120	0.112	-	-	-	0	0	-	0.087	0.081	-	-	-	0	-	0.00%
2025-04-01	0	0.120	0.112	-	-	-	0	0	-	0.087	0.081	-	-	-	0	-	0.00%
2025-03-31	0	0.120	0.120	-	-	-	750	80	0.1067	0.087	0.087	-	-	-	1,032	0.0775	0.00%
2025-03-28	0	0.120	0.120	-	-	-	263	28	0.1065	0.087	0.087	-	-	-	362	0.0773	0.00%
2025-03-27	0	0.120	0.120	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	0.84%
2025-03-26	0	0.119	0.120	-	0.118	0.119	70,000	8,320	0.1189	0.086	0.087	-	0.086	0.086	96,348	0.0864	-4.80%
2025-03-25	0	0.125	0.119	0.125	0.124	0.134	1,240,450	160,441	0.1293	0.091	0.086	0.091	0.090	0.097	1,707,361	0.0940	-7.41%
2025-03-24	0	0.135	0.127	0.135	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	0.00%
2025-03-21	0	0.135	0.127	0.140	-	-	0	0	-	0.098	0.092	0.102	-	-	0	-	0.00%
2025-03-20	0	0.135	0.127	0.135	0.135	0.135	10,374	1,394	0.1344	0.098	0.092	0.098	0.098	0.098	14,279	0.0976	2.27%
2025-03-19	0	0.132	0.127	0.135	-	-	111	13	0.1171	0.096	0.092	0.098	-	-	153	0.0851	0.00%
2025-03-18	0	0.132	0.126	0.132	0.132	0.132	10,113	1,333	0.1318	0.096	0.092	0.096	0.096	0.096	13,920	0.0958	-1.49%
2025-03-17	0	0.134	0.127	0.134	0.132	0.135	130,150	17,268	0.1327	0.097	0.092	0.097	0.096	0.098	179,139	0.0964	1.52%
2025-03-14	0	0.132	0.132	0.145	-	-	21,013	2,744	0.1306	0.096	0.096	0.105	-	-	28,922	0.0949	0.76%
2025-03-13	0	0.131	0.131	0.138	-	-	188	23	0.1223	0.095	0.095	0.100	-	-	259	0.0889	0.00%
2025-03-12	0	0.131	0.131	0.149	0.130	0.130	10,000	1,300	0.1300	0.095	0.095	0.108	0.094	0.094	13,764	0.0944	0.77%
2025-03-11	0	0.130	0.130	-	0.128	0.155	1,060,000	156,140	0.1473	0.094	0.094	-	0.093	0.113	1,458,989	0.1070	-12.16%
2025-03-10	0	0.148	0.148	0.158	0.148	0.148	10,375	1,531	0.1476	0.108	0.108	0.115	0.108	0.108	14,280	0.1072	-0.67%
2025-03-07	0	0.149	0.149	0.155	0.148	0.148	52,437	7,741	0.1476	0.108	0.108	0.113	0.108	0.108	72,175	0.1073	-8.02%
2025-03-06	0	0.162	0.152	0.163	0.148	0.165	317,287	51,192	0.1613	0.118	0.110	0.118	0.108	0.120	436,715	0.1172	-2.41%
2025-03-05	0	0.166	0.148	0.166	0.168	0.189	57,687	10,301	0.1786	0.121	0.108	0.121	0.122	0.137	79,401	0.1297	-2.92%
2025-03-04	0	0.171	0.171	0.189	0.168	0.189	22,625	4,034	0.1783	0.124	0.124	0.137	0.122	0.137	31,141	0.1295	0.00%
2025-03-03	0	0.171	0.171	-	-	-	937	154	0.1644	0.124	0.124	-	-	-	1,290	0.1194	0.00%
2025-02-28	0	0.171	0.163	-	-	-	0	0	-	0.124	0.118	-	-	-	0	-	0.00%
2025-02-27	0	0.171	0.165	-	-	-	1,375	222	0.1615	0.124	0.120	-	-	-	1,893	0.1173	0.00%
2025-02-26	0	0.171	0.163	-	-	-	2,375	377	0.1587	0.124	0.118	-	-	-	3,269	0.1153	0.00%
2025-02-25	0	0.171	0.171	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2025-02-24	0	0.171	0.163	-	-	-	0	0	-	0.124	0.118	-	-	-	0	-	0.00%
2025-02-21	0	0.171	0.166	0.186	0.171	0.185	27,688	4,811	0.1738	0.124	0.121	0.135	0.124	0.134	38,110	0.1262	0.00%
2025-02-20	0	0.171	0.171	-	0.169	0.171	40,900	6,948	0.1699	0.124	0.124	-	0.123	0.124	56,295	0.1234	0.59%
2025-02-19	0	0.170	0.137	0.170	0.171	0.171	10,000	1,710	0.1710	0.124	0.100	0.124	0.124	0.124	13,764	0.1242	-0.58%
2025-02-18	0	0.171	0.168	0.171	0.145	0.171	78,200	12,664	0.1619	0.124	0.122	0.124	0.105	0.124	107,635	0.1177	14.00%
2025-02-17	0	0.150	0.150	0.168	0.145	0.150	20,375	2,999	0.1472	0.109	0.109	0.122	0.105	0.109	28,044	0.1069	3.45%
2025-02-14	0	0.145	0.137	-	-	-	563	74	0.1314	0.105	0.100	-	-	-	775	0.0955	0.00%
2025-02-13	0	0.145	0.137	-	-	-	0	0	-	0.105	0.100	-	-	-	0	-	0.00%
2025-02-12	0	0.145	0.136	-	-	-	3,125	406	0.1299	0.105	0.099	-	-	-	4,301	0.0944	0.00%
2025-02-11	0	0.145	0.136	-	-	-	3,437	442	0.1286	0.105	0.099	-	-	-	4,731	0.0934	0.00%
2025-02-10	0	0.145	0.145	0.149	0.140	0.145	23,750	3,343	0.1408	0.105	0.105	0.108	0.102	0.105	32,690	0.1023	3.57%
2025-02-07	0	0.140	0.140	0.146	-	-	750	96	0.1280	0.102	0.102	0.106	-	-	1,032	0.0930	0.00%
2025-02-06	0	0.140	0.140	0.146	0.136	0.136	14,287	1,917	0.1342	0.102	0.102	0.106	0.099	0.099	19,665	0.0975	2.19%
2025-02-05	0	0.137	0.137	0.146	0.136	0.136	27,663	3,716	0.1343	0.100	0.100	0.106	0.099	0.099	38,075	0.0976	-2.14%
2025-02-04	0	0.140	0.140	0.146	-	-	187	24	0.1283	0.102	0.102	0.106	-	-	257	0.0932	0.00%
2025-02-03	0	0.140	0.136	0.149	-	-	0	0	-	0.102	0.099	0.108	-	-	0	-	0.00%
2025-01-28	0	0.140	0.136	0.149	-	-	0	0	-	0.102	0.099	0.108	-	-	0	-	0.00%
2025-01-27	0	0.140	0.136	0.149	-	-	0	0	-	0.102	0.099	0.108	-	-	0	-	0.00%
2025-01-24	0	0.140	0.138	0.149	-	-	625	80	0.1280	0.102	0.100	0.108	-	-	860	0.0930	0.00%
2025-01-23	0	0.140	0.139	0.149	-	-	337	43	0.1276	0.102	0.101	0.108	-	-	464	0.0927	0.00%
2025-01-22	0	0.140	0.139	0.148	-	-	0	0	-	0.102	0.101	0.108	-	-	0	-	0.00%
2025-01-21	0	0.140	0.140	0.149	-	-	0	0	-	0.102	0.102	0.108	-	-	0	-	0.00%
2025-01-20	0	0.140	0.140	0.149	-	-	112	14	0.1250	0.102	0.102	0.108	-	-	154	0.0908	0.00%
2025-01-17	0	0.140	0.140	0.151	0.140	0.140	20,000	2,810	0.1405	0.102	0.102	0.110	0.102	0.102	27,528	0.1021	-2.10%
2025-01-16	0	0.143	0.142	0.147	-	-	5,000	676	0.1352	0.104	0.103	0.107	-	-	6,882	0.0982	0.00%
2025-01-15	0	0.143	0.141	0.159	-	-	1,375	185	0.1345	0.104	0.102	0.116	-	-	1,893	0.0978	0.00%
2025-01-14	0	0.143	0.143	0.159	-	-	5,075	685	0.1350	0.104	0.104	0.116	-	-	6,985	0.0981	1.42%
2025-01-13	0	0.141	0.141	0.159	-	-	0	0	-	0.102	0.102	0.116	-	-	0	-	0.00%
2025-01-10	0	0.141	0.141	0.159	-	-	0	0	-	0.102	0.102	0.116	-	-	0	-	0.00%
2025-01-09	0	0.141	0.141	0.159	-	-	0	0	-	0.102	0.102	0.116	-	-	0	-	0.00%
2025-01-08	0	0.141	0.141	0.159	0.141	0.142	72,438	10,203	0.1409	0.102	0.102	0.116	0.102	0.103	99,704	0.1023	-13.50%
2025-01-07	0	0.163	0.142	0.163	-	-	437	59	0.1350	0.118	0.103	0.118	-	-	601	0.0981	-1.21%
2025-01-06	0	0.165	0.140	0.180	-	-	75	10	0.1333	0.120	0.102	0.131	-	-	103	0.0969	0.00%
2025-01-03	0	0.165	-	0.180	-	-	0	0	-	0.120	-	0.131	-	-	0	-	0.00%
2025-01-02	0	0.165	-	0.180	-	-	0	0	-	0.120	-	0.131	-	-	0	-	0.00%
2024-12-31	0	0.165	-	0.180	-	-	0	0	-	0.120	-	0.131	-	-	0	-	0.00%
2024-12-30	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-12-27	0	0.165	-	0.175	-	-	1,750	267	0.1526	0.120	-	0.127	-	-	2,409	0.1108	0.00%
2024-12-24	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-12-23	0	0.165	-	0.175	-	-	50,000	9,000	0.1800	0.120	-	0.127	-	-	68,820	0.1308	0.00%
2024-12-20	0	0.165	0.140	-	-	-	11,250	1,570	0.1396	0.120	0.102	-	-	-	15,485	0.1014	0.00%
2024-12-19	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-12-18	0	0.165	0.140	0.165	-	-	262	38	0.1450	0.120	0.102	0.120	-	-	361	0.1054	0.00%
2024-12-17	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-12-16	0	0.165	-	0.165	-	-	2,500	382	0.1528	0.120	-	0.120	-	-	3,441	0.1110	0.00%
2024-12-13	0	0.165	-	-	-	-	112	17	0.1518	0.120	-	-	-	-	154	0.1103	0.00%
2024-12-12	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-12-11	0	0.165	0.140	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2024-12-10	0	0.165	0.165	-	-	-	375	46	0.1227	0.120	0.120	-	-	-	516	0.0891	6.45%
2024-12-09	0	0.155	0.140	-	-	-	0	0	-	0.113	0.102	-	-	-	0	-	0.00%
2024-12-06	0	0.155	0.140	-	-	-	37	4	0.1081	0.113	0.102	-	-	-	51	0.0785	0.00%
2024-12-05	0	0.155	0.140	-	-	-	0	0	-	0.113	0.102	-	-	-	0	-	0.00%
2024-12-04	0	0.155	0.140	-	-	-	500	65	0.1300	0.113	0.102	-	-	-	688	0.0944	0.00%
2024-12-03	0	0.155	0.155	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	3.33%
2024-12-02	0	0.150	0.150	-	-	-	375	54	0.1440	0.109	0.109	-	-	-	516	0.1046	0.00%
2024-11-29	0	0.150	0.150	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	3.45%
2024-11-28	0	0.145	0.146	-	0.140	0.140	13,937	1,914	0.1373	0.105	0.106	-	0.102	0.102	19,183	0.0998	-2.68%
2024-11-27	0	0.149	0.149	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.00%
2024-11-26	0	0.149	0.149	-	-	-	63	8	0.1270	0.108	0.108	-	-	-	87	0.0923	0.68%
2024-11-25	0	0.148	0.140	-	-	-	937	117	0.1249	0.108	0.102	-	-	-	1,290	0.0907	0.00%
2024-11-22	0	0.148	0.133	0.148	-	-	0	0	-	0.108	0.097	0.108	-	-	0	-	0.00%
2024-11-21	0	0.148	0.148	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	1.37%
2024-11-20	0	0.146	0.148	-	-	-	2,950	400	0.1356	0.106	0.108	-	-	-	4,060	0.0985	0.69%
2024-11-19	0	0.145	0.145	-	-	-	1,500	195	0.1300	0.105	0.105	-	-	-	2,065	0.0944	0.00%
2024-11-18	0	0.145	0.145	-	-	-	37	4	0.1081	0.105	0.105	-	-	-	51	0.0785	2.11%
2024-11-15	0	0.142	0.143	-	-	-	1,875	251	0.1339	0.103	0.104	-	-	-	2,581	0.0973	0.00%
2024-11-14	0	0.142	0.142	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.00%
2024-11-13	0	0.142	0.142	-	-	-	375	45	0.1200	0.103	0.103	-	-	-	516	0.0872	0.71%
2024-11-12	0	0.141	0.141	-	0.140	0.140	10,000	1,400	0.1400	0.102	0.102	-	0.102	0.102	13,764	0.1017	-13.50%
2024-11-11	0	0.163	-	0.163	-	-	4,250	552	0.1299	0.118	-	0.118	-	-	5,850	0.0944	-1.21%
2024-11-08	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-11-07	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-11-06	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-11-05	0	0.165	0.132	-	-	-	0	0	-	0.120	0.096	-	-	-	0	-	0.00%
2024-11-04	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-11-01	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-10-31	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-10-30	0	0.165	0.165	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-10-29	0	0.165	0.165	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-10-28	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-10-25	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-10-24	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-10-23	0	0.165	-	-	0.160	0.160	28,787	4,518	0.1569	0.120	-	-	0.116	0.116	39,623	0.1140	3.13%
2024-10-22	0	0.160	0.160	-	0.160	0.160	12,500	1,990	0.1592	0.116	0.116	-	0.116	0.116	17,205	0.1157	-4.76%
2024-10-21	0	0.168	0.160	-	-	-	187	28	0.1497	0.122	0.116	-	-	-	257	0.1088	0.00%
2024-10-18	0	0.168	0.160	-	0.168	0.168	20,075	3,371	0.1679	0.122	0.116	-	0.122	0.122	27,631	0.1220	-6.67%
2024-10-17	0	0.180	0.162	0.180	-	-	2,250	378	0.1680	0.131	0.118	0.131	-	-	3,097	0.1221	0.00%
2024-10-16	0	0.180	0.160	0.180	-	-	0	0	-	0.131	0.116	0.131	-	-	0	-	0.00%
2024-10-15	0	0.180	0.160	-	-	-	0	0	-	0.131	0.116	-	-	-	0	-	0.00%
2024-10-14	0	0.180	0.160	-	-	-	0	0	-	0.131	0.116	-	-	-	0	-	0.00%
2024-10-10	0	0.180	0.166	-	-	-	5,950	899	0.1511	0.131	0.121	-	-	-	8,190	0.1098	0.00%
2024-10-09	0	0.180	0.164	0.180	-	-	50,037	9,006	0.1800	0.131	0.119	0.131	-	-	68,871	0.1308	-2.70%
2024-10-08	0	0.185	0.185	-	-	-	1,875	324	0.1728	0.134	0.134	-	-	-	2,581	0.1255	0.00%
2024-10-07	0	0.185	0.185	-	0.185	0.185	32,824	6,055	0.1845	0.134	0.134	-	0.134	0.134	45,179	0.1340	5.71%
2024-10-04	0	0.175	0.175	0.195	0.160	0.175	46,487	8,112	0.1745	0.127	0.127	0.142	0.116	0.127	63,985	0.1268	15.89%
2024-10-03	0	0.151	0.151	-	0.151	0.151	63,750	9,547	0.1498	0.110	0.110	-	0.110	0.110	87,746	0.1088	0.67%
2024-10-02	0	0.150	0.151	-	0.150	0.164	33,637	5,149	0.1531	0.109	0.110	-	0.109	0.119	46,298	0.1112	-8.54%
2024-09-30	0	0.164	0.150	-	-	-	2,813	421	0.1497	0.119	0.109	-	-	-	3,872	0.1087	0.00%
2024-09-27	0	0.164	0.150	-	0.150	0.164	102,500	15,640	0.1526	0.119	0.109	-	0.109	0.119	141,081	0.1109	10.07%
2024-09-26	0	0.149	0.149	-	0.135	0.135	50,662	6,836	0.1349	0.108	0.108	-	0.098	0.098	69,731	0.0980	2.76%
2024-09-25	0	0.145	0.139	-	0.145	0.145	100,112	14,515	0.1450	0.105	0.101	-	0.105	0.105	137,795	0.1053	9.85%
2024-09-24	0	0.132	0.136	0.145	0.120	0.131	82,874	10,130	0.1222	0.096	0.099	0.105	0.087	0.095	114,068	0.0888	-8.97%
2024-09-23	0	0.145	0.145	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	0.00%
2024-09-20	0	0.145	0.145	-	0.140	0.140	110,000	15,400	0.1400	0.105	0.105	-	0.102	0.102	151,404	0.1017	3.57%
2024-09-19	0	0.140	0.141	0.155	0.138	0.144	47,400	6,642	0.1401	0.102	0.102	0.113	0.100	0.105	65,242	0.1018	-14.63%
2024-09-17	0	0.164	-	0.164	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-0.61%
2024-09-16	0	0.165	-	0.165	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2024-09-13	0	0.165	-	0.165	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2024-09-12	0	0.165	-	0.165	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-2.37%
2024-09-11	0	0.169	-	0.169	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-0.59%
2024-09-10	0	0.170	-	0.170	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2024-09-09	0	0.170	-	0.170	-	-	187	30	0.1604	0.124	-	0.124	-	-	257	0.1166	-5.56%
2024-09-05	0	0.180	-	0.180	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2024-09-04	0	0.180	-	0.200	-	-	0	0	-	0.131	-	0.145	-	-	0	-	0.00%
2024-09-03	0	0.180	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2024-09-02	0	0.180	-	0.180	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2024-08-30	0	0.180	-	0.200	-	-	187	29	0.1551	0.131	-	0.145	-	-	257	0.1127	0.00%
2024-08-29	0	0.180	-	0.180	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-0.55%
2024-08-28	0	0.181	-	0.190	-	-	2,125	318	0.1496	0.132	-	0.138	-	-	2,925	0.1087	0.00%
2024-08-27	0	0.181	-	0.200	-	-	0	0	-	0.132	-	0.145	-	-	0	-	0.00%
2024-08-26	0	0.181	-	0.190	-	-	0	0	-	0.132	-	0.138	-	-	0	-	0.00%
2024-08-23	0	0.181	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2024-08-22	0	0.181	-	0.182	-	-	375	56	0.1493	0.132	-	0.132	-	-	516	0.1085	0.00%
2024-08-21	0	0.181	-	0.181	-	-	2,500	425	0.1700	0.132	-	0.132	-	-	3,441	0.1235	-0.55%
2024-08-20	0	0.182	-	0.200	-	-	0	0	-	0.132	-	0.145	-	-	0	-	0.00%
2024-08-19	0	0.182	-	0.182	0.182	0.182	14,086	2,512	0.1783	0.132	-	0.132	0.132	0.132	19,388	0.1296	10.30%
2024-08-16	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-15	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-14	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-13	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-12	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-09	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-08	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-07	0	0.165	-	0.170	-	-	2,500	382	0.1528	0.120	-	0.124	-	-	3,441	0.1110	0.00%
2024-08-06	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-05	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-08-02	0	0.165	-	0.180	-	-	0	0	-	0.120	-	0.131	-	-	0	-	0.00%
2024-08-01	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-31	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-30	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-29	0	0.165	-	0.165	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2024-07-26	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-25	0	0.165	-	0.180	-	-	0	0	-	0.120	-	0.131	-	-	0	-	0.00%
2024-07-24	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-23	0	0.165	-	0.165	-	-	2,500	382	0.1528	0.120	-	0.120	-	-	3,441	0.1110	0.00%
2024-07-22	0	0.165	-	0.177	-	-	0	0	-	0.120	-	0.129	-	-	0	-	0.00%
2024-07-19	0	0.165	0.140	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2024-07-18	0	0.165	0.136	-	-	-	300	39	0.1300	0.120	0.099	-	-	-	413	0.0944	0.00%
2024-07-17	0	0.165	0.140	0.178	-	-	1,950	258	0.1323	0.120	0.102	0.129	-	-	2,684	0.0961	0.00%
2024-07-16	0	0.165	0.140	-	-	-	375	50	0.1333	0.120	0.102	-	-	-	516	0.0969	0.00%
2024-07-15	0	0.165	0.140	0.178	-	-	0	0	-	0.120	0.102	0.129	-	-	0	-	0.00%
2024-07-12	0	0.165	0.141	0.178	-	-	0	0	-	0.120	0.102	0.129	-	-	0	-	0.00%
2024-07-11	0	0.165	0.140	0.178	-	-	37	5	0.1351	0.120	0.102	0.129	-	-	51	0.0982	0.00%
2024-07-10	0	0.165	0.140	0.179	-	-	0	0	-	0.120	0.102	0.130	-	-	0	-	0.00%
2024-07-09	0	0.165	0.140	0.165	-	-	1,162	159	0.1368	0.120	0.102	0.120	-	-	1,599	0.0994	0.00%
2024-07-08	0	0.165	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-07-05	0	0.165	0.140	0.171	-	-	0	0	-	0.120	0.102	0.124	-	-	0	-	0.00%
2024-07-04	0	0.165	0.130	-	0.165	0.165	30,075	4,959	0.1649	0.120	0.094	-	0.120	0.120	41,395	0.1198	5.10%
2024-07-03	0	0.157	0.131	0.165	0.157	0.161	112,500	17,557	0.1561	0.114	0.095	0.120	0.114	0.117	154,846	0.1134	-2.48%
2024-07-02	0	0.161	0.161	-	0.161	0.161	10,000	1,610	0.1610	0.117	0.117	-	0.117	0.117	13,764	0.1170	0.00%
2024-06-28	0	0.161	-	0.161	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.23%
2024-06-27	0	0.163	-	-	0.163	0.163	10,037	1,635	0.1629	0.118	-	-	0.118	0.118	13,815	0.1183	0.00%
2024-06-26	0	0.163	-	0.163	-	-	3,750	611	0.1629	0.118	-	0.118	-	-	5,162	0.1184	-5.78%
2024-06-25	0	0.173	0.130	-	-	-	0	0	-	0.126	0.094	-	-	-	0	-	0.00%
2024-06-24	0	0.173	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2024-06-21	0	0.173	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2024-06-20	0	0.173	-	0.173	-	-	187	28	0.1497	0.126	-	0.126	-	-	257	0.1088	0.00%
2024-06-19	0	0.173	0.160	0.173	-	-	0	0	-	0.126	0.116	0.126	-	-	0	-	-0.57%
2024-06-18	0	0.174	0.160	-	-	-	0	0	-	0.126	0.116	-	-	-	0	-	0.00%
2024-06-17	0	0.174	0.146	-	0.174	0.175	20,000	3,490	0.1745	0.126	0.106	-	0.126	0.127	27,528	0.1268	8.75%
2024-06-14	0	0.160	0.160	-	-	-	100	13	0.1300	0.116	0.116	-	-	-	138	0.0944	3.23%
2024-06-13	0	0.155	0.145	-	-	-	3,750	525	0.1400	0.113	0.105	-	-	-	5,162	0.1017	0.00%
2024-06-12	0	0.155	0.155	-	-	-	225	33	0.1467	0.113	0.113	-	-	-	310	0.1066	0.00%
2024-06-11	0	0.155	0.150	-	-	-	0	0	-	0.113	0.109	-	-	-	0	-	0.00%
2024-06-07	0	0.155	0.140	-	0.155	0.155	10,375	1,596	0.1538	0.113	0.102	-	0.113	0.113	14,280	0.1118	1.97%
2024-06-06	0	0.152	0.152	0.156	0.152	0.153	28,125	4,034	0.1434	0.110	0.110	0.113	0.110	0.111	38,711	0.1042	-5.00%
2024-06-05	0	0.160	0.150	0.160	-	-	6,262	893	0.1426	0.116	0.109	0.116	-	-	8,619	0.1036	0.00%
2024-06-04	0	0.160	0.150	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2024-06-03	0	0.160	0.160	-	-	-	875	131	0.1497	0.116	0.116	-	-	-	1,204	0.1088	0.00%
2024-05-31	0	0.160	0.150	-	-	-	4,687	678	0.1447	0.116	0.109	-	-	-	6,451	0.1051	0.00%
2024-05-30	0	0.160	0.150	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2024-05-29	0	0.160	0.150	-	-	-	112	15	0.1339	0.116	0.109	-	-	-	154	0.0973	0.00%
2024-05-28	0	0.160	0.154	-	-	-	37	5	0.1351	0.116	0.112	-	-	-	51	0.0982	0.00%
2024-05-27	0	0.160	0.155	-	-	-	0	0	-	0.116	0.113	-	-	-	0	-	0.00%
2024-05-24	0	0.160	0.150	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2024-05-23	0	0.160	0.160	-	0.160	0.160	10,187	1,628	0.1598	0.116	0.116	-	0.116	0.116	14,021	0.1161	-15.79%
2024-05-22	0	0.190	0.160	-	-	-	0	0	-	0.138	0.116	-	-	-	0	-	0.00%
2024-05-21	0	0.190	0.162	-	-	-	75	11	0.1467	0.138	0.118	-	-	-	103	0.1066	0.00%
2024-05-20	0	0.190	0.160	-	-	-	37	5	0.1351	0.138	0.116	-	-	-	51	0.0982	0.00%
2024-05-17	0	0.190	-	-	-	-	9,875	1,636	0.1657	0.138	-	-	-	-	13,592	0.1204	0.00%
2024-05-16	0	0.190	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-14	0	0.190	-	0.190	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2024-05-13	0	0.190	-	0.190	-	-	37	5	0.1351	0.138	-	0.138	-	-	51	0.0982	0.00%
2024-05-10	0	0.190	0.184	0.190	0.190	0.190	71,499	13,545	0.1894	0.138	0.134	0.138	0.138	0.138	98,412	0.1376	11.76%
2024-05-09	0	0.170	0.160	-	-	-	500	77	0.1540	0.124	0.116	-	-	-	688	0.1119	0.00%
2024-05-08	0	0.170	0.160	0.170	-	-	150	23	0.1533	0.124	0.116	0.124	-	-	206	0.1114	-2.86%
2024-05-07	0	0.175	0.160	-	-	-	0	0	-	0.127	0.116	-	-	-	0	-	0.00%
2024-05-06	0	0.175	0.160	-	-	-	37	5	0.1351	0.127	0.116	-	-	-	51	0.0982	0.00%
2024-05-03	0	0.175	0.161	0.175	0.174	0.175	50,908	8,881	0.1745	0.127	0.117	0.127	0.126	0.127	70,070	0.1267	12.90%
2024-05-02	0	0.155	0.155	0.171	0.155	0.155	15,487	2,365	0.1527	0.113	0.113	0.124	0.113	0.113	21,316	0.1109	3.33%
2024-04-30	0	0.150	0.131	-	-	-	0	0	-	0.109	0.095	-	-	-	0	-	0.00%
2024-04-29	0	0.150	0.149	-	0.146	0.150	90,000	13,410	0.1490	0.109	0.108	-	0.106	0.109	123,876	0.1083	15.38%
2024-04-26	0	0.130	0.135	0.145	0.130	0.138	80,000	10,690	0.1336	0.094	0.098	0.105	0.094	0.100	110,112	0.0971	-16.13%
2024-04-25	0	0.155	0.158	0.171	-	-	0	0	-	0.113	0.115	0.124	-	-	0	-	0.00%
2024-04-24	0	0.155	0.155	0.171	-	-	0	0	-	0.113	0.113	0.124	-	-	0	-	0.00%
2024-04-23	0	0.155	0.155	-	-	-	37	4	0.1081	0.113	0.113	-	-	-	51	0.0785	0.00%
2024-04-22	0	0.155	0.155	0.175	0.150	0.150	50,000	7,500	0.1500	0.113	0.113	0.127	0.109	0.109	68,820	0.1090	-4.32%
2024-04-19	0	0.162	0.162	-	-	-	150	21	0.1400	0.118	0.118	-	-	-	206	0.1017	0.00%
2024-04-18	0	0.162	0.162	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	0.00%
2024-04-17	0	0.162	0.162	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	0.00%
2024-04-16	0	0.162	0.150	-	-	-	0	0	-	0.118	0.109	-	-	-	0	-	0.00%
2024-04-15	0	0.162	0.160	0.162	-	-	0	0	-	0.118	0.116	0.118	-	-	0	-	0.00%
2024-04-12	0	0.162	0.162	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	1.25%
2024-04-11	0	0.160	0.160	-	-	-	8,762	1,155	0.1318	0.116	0.116	-	-	-	12,060	0.0958	0.00%
2024-04-10	0	0.160	0.160	-	0.150	0.150	12,187	1,795	0.1473	0.116	0.116	-	0.109	0.109	16,774	0.1070	0.00%
2024-04-09	0	0.160	0.160	-	-	-	1,750	259	0.1480	0.116	0.116	-	-	-	2,409	0.1075	0.00%
2024-04-08	0	0.160	0.160	-	-	-	637	82	0.1287	0.116	0.116	-	-	-	877	0.0935	0.00%
2024-04-05	0	0.160	0.160	-	0.160	0.174	20,150	3,361	0.1668	0.116	0.116	-	0.116	0.126	27,735	0.1212	-8.05%
2024-04-03	0	0.174	0.160	0.174	-	-	0	0	-	0.126	0.116	0.126	-	-	0	-	0.00%
2024-04-02	0	0.174	0.174	0.185	0.170	0.181	162,875	27,879	0.1712	0.126	0.126	0.134	0.124	0.132	224,182	0.1244	-7.94%
2024-03-28	0	0.189	0.138	0.188	0.187	0.192	132,500	22,232	0.1678	0.137	0.100	0.137	0.136	0.139	182,374	0.1219	8.62%
2024-03-27	0	0.174	0.174	-	0.150	0.170	152,537	24,969	0.1637	0.126	0.126	-	0.109	0.124	209,953	0.1189	20.00%
2024-03-26	0	0.145	0.145	0.159	-	-	1,875	271	0.1445	0.105	0.105	0.116	-	-	2,581	0.1050	0.00%
2024-03-25	0	0.145	0.145	0.168	0.134	0.134	10,700	1,444	0.1350	0.105	0.105	0.122	0.097	0.097	14,728	0.0980	-11.04%
2024-03-22	0	0.163	-	0.188	-	-	0	0	-	0.118	-	0.137	-	-	0	-	0.00%
2024-03-21	0	0.163	0.148	0.168	-	-	0	0	-	0.118	0.108	0.122	-	-	0	-	0.00%
2024-03-20	0	0.163	0.151	0.163	0.163	0.165	280,112	45,755	0.1633	0.118	0.110	0.118	0.118	0.120	385,547	0.1187	10.14%
2024-03-19	0	0.148	0.145	0.155	0.139	0.200	960,787	140,843	0.1466	0.108	0.105	0.113	0.101	0.145	1,322,432	0.1065	-26.00%
2024-03-18	0	0.200	-	0.200	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-03-15	0	0.200	-	0.200	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-4.31%
2024-03-14	0	0.209	-	0.208	-	-	0	0	-	0.152	-	0.151	-	-	0	-	-3.24%
2024-03-13	0	0.216	-	0.216	0.220	0.220	10,000	2,200	0.2200	0.157	-	0.157	0.160	0.160	13,764	0.1598	28.57%
2024-03-12	0	0.168	-	0.215	-	-	0	0	-	0.122	-	0.156	-	-	0	-	0.00%
2024-03-11	0	0.168	-	-	0.168	0.168	10,000	1,680	0.1680	0.122	-	-	0.122	0.122	13,764	0.1221	0.00%
2024-03-08	0	0.168	0.168	-	-	-	31	4	0.1290	0.122	0.122	-	-	-	43	0.0937	0.00%
2024-03-07	0	0.168	0.168	-	-	-	3,000	504	0.1680	0.122	0.122	-	-	-	4,129	0.1221	0.00%
2024-03-06	0	0.168	0.168	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2024-03-05	0	0.168	0.168	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2024-03-04	0	0.168	0.168	-	-	-	901	146	0.1620	0.122	0.122	-	-	-	1,240	0.1177	0.00%
2024-03-01	0	0.168	0.168	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2024-02-29	0	0.168	0.168	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	1.82%
2024-02-28	0	0.165	0.165	-	-	-	2,187	339	0.1550	0.120	0.120	-	-	-	3,010	0.1126	0.00%
2024-02-27	0	0.165	0.165	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-02-26	0	0.165	0.165	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-02-23	0	0.165	0.165	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-02-22	0	0.165	0.165	-	0.161	0.161	13,000	2,046	0.1574	0.120	0.120	-	0.117	0.117	17,893	0.1143	0.00%
2024-02-21	0	0.165	0.165	-	0.162	0.162	10,000	1,620	0.1620	0.120	0.120	-	0.118	0.118	13,764	0.1177	3.13%
2024-02-20	0	0.160	0.165	-	-	-	0	0	-	0.116	0.120	-	-	-	0	-	0.00%
2024-02-19	0	0.160	0.140	-	-	-	75	11	0.1467	0.116	0.102	-	-	-	103	0.1066	0.00%
2024-02-16	0	0.160	0.160	-	0.135	0.160	23,750	3,456	0.1455	0.116	0.116	-	0.098	0.116	32,690	0.1057	-13.51%
2024-02-15	0	0.185	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-14	0	0.185	0.130	-	0.185	0.185	32,500	5,862	0.1804	0.134	0.094	-	0.134	0.134	44,733	0.1310	0.00%
2024-02-09	0	0.185	0.180	-	-	-	0	0	-	0.134	0.131	-	-	-	0	-	0.00%
2024-02-08	0	0.185	0.180	-	0.185	0.185	150,000	27,750	0.1850	0.134	0.131	-	0.134	0.134	206,461	0.1344	0.00%
2024-02-07	0	0.185	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-06	0	0.185	-	-	0.185	0.185	10,376	1,915	0.1846	0.134	-	-	0.134	0.134	14,282	0.1341	5.71%
2024-02-05	0	0.175	0.175	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	0.00%
2024-02-02	0	0.175	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2024-02-01	0	0.175	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2024-01-31	0	0.175	0.175	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	2.94%
2024-01-30	0	0.170	0.170	0.219	0.170	0.170	10,000	1,700	0.1700	0.124	0.124	0.159	0.124	0.124	13,764	0.1235	-10.53%
2024-01-29	0	0.190	0.190	0.210	0.180	0.215	243,487	48,721	0.2001	0.138	0.138	0.153	0.131	0.156	335,137	0.1454	-26.92%
2024-01-26	0	0.260	-	0.265	-	-	74	16	0.2162	0.189	-	0.193	-	-	102	0.1571	0.00%
2024-01-25	0	0.260	0.265	0.270	0.210	0.275	1,433,775	357,340	0.2492	0.189	0.193	0.196	0.153	0.200	1,973,454	0.1811	23.81%
2024-01-24	0	0.210	-	0.210	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-2.33%
2024-01-23	0	0.215	-	0.215	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-2.27%
2024-01-22	0	0.220	0.180	0.220	0.160	0.230	80,000	13,900	0.1738	0.160	0.131	0.160	0.116	0.167	110,112	0.1262	0.00%
2024-01-19	0	0.220	0.200	0.220	-	-	13,750	3,277	0.2383	0.160	0.145	0.160	-	-	18,926	0.1732	-13.73%
2024-01-18	0	0.255	0.189	0.255	0.140	0.255	510,437	110,589	0.2167	0.185	0.137	0.185	0.102	0.185	702,568	0.1574	60.38%
2024-01-17	0	0.159	-	0.159	-	-	625	92	0.1472	0.116	-	0.116	-	-	860	0.1069	-11.17%
2024-01-16	0	0.179	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2024-01-15	0	0.179	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2024-01-12	0	0.179	0.179	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	5.29%
2024-01-11	0	0.170	0.170	-	-	-	187	23	0.1230	0.124	0.124	-	-	-	257	0.0894	0.00%
2024-01-10	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2024-01-09	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2024-01-08	0	0.170	-	-	-	-	750	105	0.1400	0.124	-	-	-	-	1,032	0.1017	0.00%
2024-01-05	0	0.170	-	-	-	-	2,500	395	0.1580	0.124	-	-	-	-	3,441	0.1148	0.00%
2024-01-04	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2024-01-03	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2024-01-02	0	0.170	-	-	0.170	0.170	10,500	1,781	0.1696	0.124	-	-	0.124	0.124	14,452	0.1232	0.00%
2023-12-29	0	0.170	0.170	-	-	-	375	61	0.1627	0.124	0.124	-	-	-	516	0.1182	0.00%
2023-12-28	0	0.170	0.170	-	-	-	481	76	0.1580	0.124	0.124	-	-	-	662	0.1148	0.00%
2023-12-27	0	0.170	-	-	-	-	94	15	0.1596	0.124	-	-	-	-	129	0.1159	0.00%
2023-12-22	0	0.170	-	-	-	-	36	5	0.1389	0.124	-	-	-	-	50	0.1009	0.00%
2023-12-21	0	0.170	-	-	-	-	75	11	0.1467	0.124	-	-	-	-	103	0.1066	0.00%
2023-12-20	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-19	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-18	0	0.170	-	-	-	-	1,250	197	0.1576	0.124	-	-	-	-	1,721	0.1145	0.00%
2023-12-15	0	0.170	0.170	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2023-12-14	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-13	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-12	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-11	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-08	0	0.170	0.130	-	-	-	0	0	-	0.124	0.094	-	-	-	0	-	0.00%
2023-12-07	0	0.170	-	-	-	-	250	39	0.1560	0.124	-	-	-	-	344	0.1133	0.00%
2023-12-06	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-05	0	0.170	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2023-12-04	0	0.170	-	-	0.170	0.170	10,000	1,700	0.1700	0.124	-	-	0.124	0.124	13,764	0.1235	-5.56%
2023-12-01	0	0.180	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2023-11-30	0	0.180	0.178	-	-	-	0	0	-	0.131	0.129	-	-	-	0	-	0.00%
2023-11-29	0	0.180	0.160	-	0.160	0.160	65,000	10,350	0.1592	0.131	0.116	-	0.116	0.116	89,466	0.1157	0.00%
2023-11-28	0	0.180	0.160	-	-	-	75	11	0.1467	0.131	0.116	-	-	-	103	0.1066	0.00%
2023-11-27	0	0.180	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2023-11-24	0	0.180	0.180	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2023-11-23	0	0.180	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2023-11-22	0	0.180	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2023-11-21	0	0.180	0.140	-	-	-	0	0	-	0.131	0.102	-	-	-	0	-	0.00%
2023-11-20	0	0.180	0.140	-	-	-	0	0	-	0.131	0.102	-	-	-	0	-	0.00%
2023-11-17	0	0.180	-	-	0.180	0.180	70,000	12,600	0.1800	0.131	-	-	0.131	0.131	96,348	0.1308	-5.26%
2023-11-16	0	0.190	0.181	-	0.190	0.190	10,750	2,031	0.1889	0.138	0.132	-	0.138	0.138	14,796	0.1373	-8.21%
2023-11-15	0	0.207	-	0.197	-	-	6,250	1,187	0.1899	0.150	-	0.143	-	-	8,603	0.1380	-3.72%
2023-11-14	0	0.215	0.202	-	0.205	0.205	621,250	127,301	0.2049	0.156	0.147	-	0.149	0.149	855,091	0.1489	4.88%
2023-11-13	0	0.205	0.171	-	-	-	0	0	-	0.149	0.124	-	-	-	0	-	0.00%
2023-11-10	0	0.205	0.166	-	-	-	37	6	0.1622	0.149	0.121	-	-	-	51	0.1178	0.00%
2023-11-09	0	0.205	0.164	-	0.205	0.205	10,000	2,050	0.2050	0.149	0.119	-	0.149	0.149	13,764	0.1489	0.00%
2023-11-08	0	0.205	0.160	0.226	-	-	75	11	0.1467	0.149	0.116	0.164	-	-	103	0.1066	0.00%
2023-11-07	0	0.205	-	0.295	0.205	0.205	11,362	2,316	0.2038	0.149	-	0.214	0.149	0.149	15,639	0.1481	-0.97%
2023-11-06	0	0.207	0.207	0.290	0.201	0.201	12,500	2,510	0.2008	0.150	0.150	0.211	0.146	0.146	17,205	0.1459	10.11%
2023-11-03	0	0.188	0.188	0.250	0.175	0.175	10,000	1,750	0.1750	0.137	0.137	0.182	0.127	0.127	13,764	0.1271	-24.80%
2023-11-02	0	0.250	0.178	0.250	0.250	0.250	20,137	5,024	0.2495	0.182	0.129	0.182	0.182	0.182	27,717	0.1813	-9.09%
2023-11-01	0	0.275	0.171	0.275	0.250	0.275	218,075	56,728	0.2601	0.200	0.124	0.200	0.182	0.200	300,159	0.1890	0.00%
2023-10-31	0	0.275	-	0.275	-	-	187	43	0.2299	0.200	-	0.200	-	-	257	0.1671	0.00%
2023-10-30	0	0.275	0.250	0.275	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2023-10-27	0	0.275	0.202	0.275	-	-	1,250	245	0.1960	0.200	0.147	0.200	-	-	1,721	0.1424	-1.79%
2023-10-26	0	0.280	0.255	0.280	0.260	0.280	153,750	41,416	0.2694	0.203	0.185	0.203	0.189	0.203	211,622	0.1957	0.00%
2023-10-25	0	0.280	0.250	0.290	0.275	0.280	27,500	7,327	0.2664	0.203	0.182	0.211	0.200	0.203	37,851	0.1936	-3.45%
2023-10-24	0	0.290	0.255	0.290	0.275	0.290	89,375	24,796	0.2774	0.211	0.185	0.211	0.200	0.211	123,016	0.2016	3.57%
2023-10-20	0	0.280	0.265	0.280	0.260	0.280	220,975	59,249	0.2681	0.203	0.193	0.203	0.189	0.203	304,151	0.1948	-1.75%
2023-10-19	0	0.285	0.255	0.285	-	-	75	19	0.2533	0.207	0.185	0.207	-	-	103	0.1841	-1.72%
2023-10-18	0	0.290	0.280	0.290	0.122	0.290	65,003	15,970	0.2457	0.211	0.203	0.211	0.089	0.211	89,470	0.1785	3.57%
2023-10-17	0	0.280	0.104	0.280	-	-	1,250	122	0.0976	0.203	0.076	0.203	-	-	1,721	0.0709	0.00%
2023-10-16	0	0.280	0.265	0.280	0.260	0.280	90,075	24,018	0.2666	0.203	0.193	0.203	0.189	0.203	123,980	0.1937	3.70%
2023-10-13	0	0.270	0.270	0.305	0.250	0.275	641,072	172,877	0.2697	0.196	0.196	0.222	0.182	0.200	882,374	0.1959	9.76%
2023-10-12	0	0.246	0.246	0.270	0.240	0.246	46,250	11,195	0.2421	0.179	0.179	0.196	0.174	0.179	63,659	0.1759	2.50%
2023-10-11	0	0.240	0.224	0.240	0.215	0.250	355,000	79,117	0.2229	0.174	0.163	0.174	0.156	0.182	488,624	0.1619	11.63%
2023-10-10	0	0.215	0.215	-	0.190	0.215	120,150	23,675	0.1970	0.156	0.156	-	0.138	0.156	165,375	0.1432	19.44%
2023-10-09	0	0.180	0.180	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	8.43%
2023-10-06	0	0.166	0.166	-	0.162	0.165	183,750	29,988	0.1632	0.121	0.121	-	0.118	0.120	252,914	0.1186	2.47%
2023-10-05	0	0.162	0.162	-	0.159	0.166	277,323	44,541	0.1606	0.118	0.118	-	0.116	0.121	381,709	0.1167	1.89%
2023-10-04	0	0.159	-	0.380	-	-	0	0	-	0.116	-	0.276	-	-	0	-	0.00%
2023-10-03	0	0.159	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2023-09-29	0	0.159	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2023-09-28	0	0.159	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2023-09-27	0	0.159	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2023-09-26	0	0.159	-	0.180	-	-	0	0	-	0.116	-	0.131	-	-	0	-	0.00%
2023-09-25	0	0.159	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2023-09-22	0	0.159	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2023-09-21	0	0.159	-	-	0.159	0.159	30,000	4,770	0.1590	0.116	-	-	0.116	0.116	41,292	0.1155	0.00%
2023-09-20	0	0.159	0.159	-	0.159	0.159	10,037	1,595	0.1589	0.116	0.116	-	0.116	0.116	13,815	0.1155	0.00%
2023-09-19	0	0.159	0.122	0.159	0.159	0.159	20,037	3,184	0.1589	0.116	0.089	0.116	0.116	0.116	27,579	0.1155	9.66%
2023-09-18	0	0.145	0.145	0.148	-	-	0	0	-	0.105	0.105	0.108	-	-	0	-	3.57%
2023-09-15	0	0.140	0.140	-	0.125	0.140	63,750	8,280	0.1299	0.102	0.102	-	0.091	0.102	87,746	0.0944	20.69%
2023-09-14	0	0.116	0.116	0.120	-	-	1,875	180	0.0960	0.084	0.084	0.087	-	-	2,581	0.0697	10.48%
2023-09-13	0	0.105	0.105	0.118	-	-	37	3	0.0811	0.076	0.076	0.086	-	-	51	0.0589	2.94%
2023-09-12	0	0.102	0.102	0.114	0.101	0.102	23,750	2,363	0.0995	0.074	0.074	0.083	0.073	0.074	32,690	0.0723	-17.74%
2023-09-11	0	0.124	0.100	-	-	-	1,250	112	0.0896	0.090	0.073	-	-	-	1,721	0.0651	0.00%
2023-09-07	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-09-06	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-09-05	0	0.124	0.100	-	-	-	0	0	-	0.090	0.073	-	-	-	0	-	0.00%
2023-09-04	0	0.124	0.124	-	-	-	75	8	0.1067	0.090	0.090	-	-	-	103	0.0775	0.00%
2023-08-31	0	0.124	0.100	-	-	-	0	0	-	0.090	0.073	-	-	-	0	-	0.00%
2023-08-30	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-29	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-28	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-25	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-24	0	0.124	-	-	0.124	0.124	30,224	3,744	0.1239	0.090	-	-	0.090	0.090	41,600	0.0900	0.00%
2023-08-23	0	0.124	0.100	-	-	-	0	0	-	0.090	0.073	-	-	-	0	-	0.00%
2023-08-22	0	0.124	-	-	-	-	75	9	0.1200	0.090	-	-	-	-	103	0.0872	0.00%
2023-08-21	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-18	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-17	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-16	0	0.124	0.100	-	-	-	500	47	0.0940	0.090	0.073	-	-	-	688	0.0683	0.00%
2023-08-15	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-14	0	0.124	0.100	-	-	-	0	0	-	0.090	0.073	-	-	-	0	-	0.00%
2023-08-11	0	0.124	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2023-08-10	0	0.124	0.100	0.133	-	-	0	0	-	0.090	0.073	0.097	-	-	0	-	0.00%
2023-08-09	0	0.124	-	0.133	-	-	0	0	-	0.090	-	0.097	-	-	0	-	0.00%
2023-08-08	0	0.124	0.100	0.133	0.124	0.124	10,000	1,240	0.1240	0.090	0.073	0.097	0.090	0.090	13,764	0.0901	-2.36%
2023-08-07	0	0.127	0.110	0.127	-	-	0	0	-	0.092	0.080	0.092	-	-	0	-	-2.31%
2023-08-04	0	0.130	0.110	0.130	-	-	1,312	150	0.1143	0.094	0.080	0.094	-	-	1,806	0.0831	-2.26%
2023-08-03	0	0.133	0.110	0.133	0.133	0.133	30,000	3,990	0.1330	0.097	0.080	0.097	0.097	0.097	41,292	0.0966	-0.75%
2023-08-02	0	0.134	0.110	0.134	0.134	0.134	99,037	13,099	0.1323	0.097	0.080	0.097	0.097	0.097	136,315	0.0961	-0.74%
2023-08-01	0	0.135	0.135	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
2023-07-31	0	0.135	0.135	-	0.135	0.135	10,300	1,383	0.1343	0.098	0.098	-	0.098	0.098	14,177	0.0976	-0.74%
2023-07-28	0	0.136	0.120	0.130	-	-	974	117	0.1201	0.099	0.087	0.094	-	-	1,341	0.0873	-9.33%
2023-07-27	0	0.150	-	0.150	-	-	188	23	0.1223	0.109	-	0.109	-	-	259	0.0889	0.00%
2023-07-26	0	0.150	-	0.150	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2023-07-25	0	0.150	-	0.158	-	-	33	4	0.1212	0.109	-	0.115	-	-	45	0.0881	0.00%
2023-07-24	0	0.150	-	-	-	-	3,125	393	0.1258	0.109	-	-	-	-	4,301	0.0914	0.00%
2023-07-21	0	0.150	-	0.158	-	-	0	0	-	0.109	-	0.115	-	-	0	-	0.00%
2023-07-20	0	0.150	0.150	-	0.148	0.150	40,224	5,968	0.1484	0.109	0.109	-	0.108	0.109	55,364	0.1078	1.35%
2023-07-19	0	0.148	-	0.148	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-07-18	0	0.148	-	0.148	-	-	261	33	0.1264	0.108	-	0.108	-	-	359	0.0919	0.00%
2023-07-14	0	0.148	-	0.148	-	-	6,287	843	0.1341	0.108	-	0.108	-	-	8,653	0.0974	0.00%
2023-07-13	0	0.148	-	0.148	0.148	0.148	10,000	1,480	0.1480	0.108	-	0.108	0.108	0.108	13,764	0.1075	0.00%
2023-07-12	0	0.148	-	0.148	-	-	0	0	-	0.108	-	0.108	-	-	0	-	-1.33%
2023-07-11	0	0.150	-	0.150	-	-	5,000	725	0.1450	0.109	-	0.109	-	-	6,882	0.1053	-4.46%
2023-07-10	0	0.157	-	0.157	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2023-07-07	0	0.157	-	0.160	-	-	75	9	0.1200	0.114	-	0.116	-	-	103	0.0872	0.00%
2023-07-06	0	0.157	-	0.160	-	-	0	0	-	0.114	-	0.116	-	-	0	-	0.00%
2023-07-05	0	0.157	-	0.157	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2023-07-04	0	0.157	-	0.160	-	-	0	0	-	0.114	-	0.116	-	-	0	-	0.00%
2023-07-03	0	0.157	-	-	-	-	75	10	0.1333	0.114	-	-	-	-	103	0.0969	0.00%
2023-06-30	0	0.157	0.145	0.157	0.158	0.158	16,662	2,631	0.1579	0.114	0.105	0.114	0.115	0.115	22,934	0.1147	9.03%
2023-06-29	0	0.144	0.144	0.158	0.143	0.144	30,000	4,300	0.1433	0.105	0.105	0.115	0.104	0.105	41,292	0.1041	8.27%
2023-06-28	0	0.133	0.135	0.145	0.131	0.135	145,812	19,255	0.1321	0.097	0.098	0.105	0.095	0.098	200,696	0.0959	-11.33%
2023-06-27	0	0.150	0.150	-	-	-	37	4	0.1081	0.109	0.109	-	-	-	51	0.0785	0.00%
2023-06-26	0	0.150	0.150	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2023-06-23	0	0.150	0.130	-	-	-	2,500	345	0.1380	0.109	0.094	-	-	-	3,441	0.1003	0.00%
2023-06-21	0	0.150	0.130	0.168	-	-	37	4	0.1081	0.109	0.094	0.122	-	-	51	0.0785	0.00%
2023-06-20	0	0.150	0.150	0.158	-	-	0	0	-	0.109	0.109	0.115	-	-	0	-	0.00%
2023-06-19	0	0.150	0.131	0.158	-	-	0	0	-	0.109	0.095	0.115	-	-	0	-	0.00%
2023-06-16	0	0.150	0.150	0.158	-	-	2,250	315	0.1400	0.109	0.109	0.115	-	-	3,097	0.1017	0.00%
2023-06-15	0	0.150	0.143	-	0.150	0.175	460,000	73,180	0.1591	0.109	0.104	-	0.109	0.127	633,146	0.1156	-17.58%
2023-06-14	0	0.182	-	0.190	-	-	6,700	1,137	0.1697	0.132	-	0.138	-	-	9,222	0.1233	0.00%
2023-06-13	0	0.182	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2023-06-12	0	0.182	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2023-06-09	0	0.182	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2023-06-08	0	0.182	0.178	-	-	-	625	106	0.1696	0.132	0.129	-	-	-	860	0.1232	0.00%
2023-06-07	0	0.182	-	-	-	-	375	58	0.1547	0.132	-	-	-	-	516	0.1124	0.00%
2023-06-06	0	0.182	0.182	-	0.180	0.180	15,500	2,762	0.1782	0.132	0.132	-	0.131	0.131	21,334	0.1295	0.55%
2023-06-05	0	0.181	0.178	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-06-02	0	0.181	0.178	0.181	-	-	7,037	1,212	0.1722	0.132	0.129	0.132	-	-	9,686	0.1251	0.00%
2023-06-01	0	0.181	0.178	0.205	-	-	500	84	0.1680	0.132	0.129	0.149	-	-	688	0.1221	0.00%
2023-05-31	0	0.181	0.178	-	-	-	2,500	422	0.1688	0.132	0.129	-	-	-	3,441	0.1226	0.00%
2023-05-30	0	0.181	0.180	-	-	-	0	0	-	0.132	0.131	-	-	-	0	-	0.00%
2023-05-29	0	0.181	0.178	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-05-25	0	0.181	0.180	-	-	-	0	0	-	0.132	0.131	-	-	-	0	-	0.00%
2023-05-24	0	0.181	0.181	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.56%
2023-05-23	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.131	0.131	-	0.131	0.131	13,764	0.1308	-1.10%
2023-05-22	0	0.182	-	0.182	-	-	3,125	543	0.1738	0.132	-	0.132	-	-	4,301	0.1262	-2.15%
2023-05-19	0	0.186	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-18	0	0.186	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2023-05-17	0	0.186	-	0.186	0.186	0.186	41,750	7,742	0.1854	0.135	-	0.135	0.135	0.135	57,465	0.1347	0.54%
2023-05-16	0	0.185	0.185	-	-	-	338	58	0.1716	0.134	0.134	-	-	-	465	0.1247	0.00%
2023-05-15	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2023-05-12	0	0.185	0.185	-	0.185	0.185	17,062	3,065	0.1796	0.134	0.134	-	0.134	0.134	23,484	0.1305	0.00%
2023-05-11	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2023-05-10	0	0.185	0.185	-	-	-	412	61	0.1481	0.134	0.134	-	-	-	567	0.1076	0.00%
2023-05-09	0	0.185	0.185	-	-	-	37	6	0.1622	0.134	0.134	-	-	-	51	0.1178	0.00%
2023-05-08	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2023-05-05	0	0.185	0.183	-	-	-	0	0	-	0.134	0.133	-	-	-	0	-	0.00%
2023-05-04	0	0.185	0.185	-	-	-	1,000	180	0.1800	0.134	0.134	-	-	-	1,376	0.1308	0.00%
2023-05-03	0	0.185	0.183	-	-	-	2,500	450	0.1800	0.134	0.133	-	-	-	3,441	0.1308	0.00%
2023-05-02	0	0.185	0.185	-	-	-	1,250	218	0.1744	0.134	0.134	-	-	-	1,721	0.1267	0.00%
2023-04-28	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2023-04-27	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	1.09%
2023-04-26	0	0.183	0.183	-	-	-	75	11	0.1467	0.133	0.133	-	-	-	103	0.1066	0.00%
2023-04-25	0	0.183	0.183	-	0.180	0.180	11,912	2,137	0.1794	0.133	0.133	-	0.131	0.131	16,396	0.1303	-2.14%
2023-04-24	0	0.187	0.185	-	-	-	6,250	1,062	0.1699	0.136	0.134	-	-	-	8,603	0.1235	0.00%
2023-04-21	0	0.187	0.185	-	-	-	37	6	0.1622	0.136	0.134	-	-	-	51	0.1178	0.00%
2023-04-20	0	0.187	0.185	-	-	-	0	0	-	0.136	0.134	-	-	-	0	-	0.00%
2023-04-19	0	0.187	0.187	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2023-04-18	0	0.187	0.183	-	-	-	0	0	-	0.136	0.133	-	-	-	0	-	0.00%
2023-04-17	0	0.187	0.187	-	-	-	625	113	0.1808	0.136	0.136	-	-	-	860	0.1314	0.54%
2023-04-14	0	0.186	0.186	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.54%
2023-04-13	0	0.185	0.185	-	-	-	3,881	672	0.1732	0.134	0.134	-	-	-	5,342	0.1258	0.00%
2023-04-12	0	0.185	0.185	-	0.185	0.185	16,000	2,881	0.1801	0.134	0.134	-	0.134	0.134	22,022	0.1308	-2.63%
2023-04-11	0	0.190	0.180	-	-	-	0	0	-	0.138	0.131	-	-	-	0	-	0.00%
2023-04-06	0	0.190	0.180	-	-	-	0	0	-	0.138	0.131	-	-	-	0	-	0.00%
2023-04-04	0	0.190	0.190	-	-	-	31	5	0.1613	0.138	0.138	-	-	-	43	0.1172	0.00%
2023-04-03	0	0.190	0.180	-	-	-	2,750	387	0.1407	0.138	0.131	-	-	-	3,785	0.1022	0.00%
2023-03-31	0	0.190	0.180	-	-	-	0	0	-	0.138	0.131	-	-	-	0	-	0.00%
2023-03-30	0	0.190	0.180	-	-	-	0	0	-	0.138	0.131	-	-	-	0	-	0.00%
2023-03-29	0	0.190	0.180	-	-	-	0	0	-	0.138	0.131	-	-	-	0	-	0.00%
2023-03-28	0	0.190	0.185	-	-	-	75	13	0.1733	0.138	0.134	-	-	-	103	0.1259	0.00%
2023-03-27	0	0.190	0.190	-	-	-	62	11	0.1774	0.138	0.138	-	-	-	85	0.1289	0.00%
2023-03-24	0	0.190	0.180	-	-	-	60,000	11,400	0.1900	0.138	0.131	-	-	-	82,584	0.1380	0.00%
2023-03-23	0	0.190	0.180	0.190	-	-	0	0	-	0.138	0.131	0.138	-	-	0	-	-5.00%
2023-03-22	0	0.200	0.180	-	0.200	0.200	10,037	2,006	0.1999	0.145	0.131	-	0.145	0.145	13,815	0.1452	-3.85%
2023-03-21	0	0.208	0.180	0.208	-	-	14,375	2,375	0.1652	0.151	0.131	0.151	-	-	19,786	0.1200	-5.45%
2023-03-20	0	0.220	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2023-03-17	0	0.220	-	-	0.220	0.220	10,000	2,200	0.2200	0.160	-	-	0.160	0.160	13,764	0.1598	-2.22%
2023-03-16	0	0.225	0.175	0.225	-	-	2,663	562	0.2110	0.163	0.127	0.163	-	-	3,665	0.1533	-10.00%
2023-03-15	0	0.250	-	0.280	-	-	0	0	-	0.182	-	0.203	-	-	0	-	0.00%
2023-03-14	0	0.250	-	0.275	-	-	0	0	-	0.182	-	0.200	-	-	0	-	0.00%
2023-03-13	0	0.250	-	0.285	-	-	0	0	-	0.182	-	0.207	-	-	0	-	0.00%
2023-03-10	0	0.250	-	0.280	-	-	0	0	-	0.182	-	0.203	-	-	0	-	0.00%
2023-03-09	0	0.250	0.210	0.280	0.250	0.250	85,375	21,100	0.2471	0.182	0.153	0.203	0.182	0.182	117,511	0.1796	3.31%
2023-03-08	0	0.242	0.242	-	0.235	0.242	87,074	20,875	0.2397	0.176	0.176	-	0.171	0.176	119,849	0.1742	4.76%
2023-03-07	0	0.231	0.210	0.231	0.230	0.235	61,775	14,200	0.2299	0.168	0.153	0.168	0.167	0.171	85,027	0.1670	2.21%
2023-03-06	0	0.226	0.210	0.228	-	-	188	38	0.2021	0.164	0.153	0.166	-	-	259	0.1469	0.00%
2023-03-03	0	0.226	0.210	-	-	-	0	0	-	0.164	0.153	-	-	-	0	-	0.00%
2023-03-02	0	0.226	0.220	-	-	-	1,250	250	0.2000	0.164	0.160	-	-	-	1,721	0.1453	0.00%
2023-03-01	0	0.226	0.226	-	0.220	0.220	43,750	9,581	0.2190	0.164	0.164	-	0.160	0.160	60,218	0.1591	1.35%
2023-02-28	0	0.223	0.223	0.246	-	-	980	209	0.2133	0.162	0.162	0.179	-	-	1,349	0.1549	1.36%
2023-02-27	0	0.220	0.220	-	-	-	250	51	0.2040	0.160	0.160	-	-	-	344	0.1482	4.76%
2023-02-24	0	0.210	0.210	-	-	-	37	7	0.1892	0.153	0.153	-	-	-	51	0.1375	0.00%
2023-02-23	0	0.210	0.210	-	0.210	0.220	200,000	43,000	0.2150	0.153	0.153	-	0.153	0.160	275,281	0.1562	0.00%
2023-02-22	0	0.210	0.210	-	0.210	0.210	125,000	26,220	0.2098	0.153	0.153	-	0.153	0.153	172,051	0.1524	0.00%
2023-02-21	0	0.210	0.210	-	0.210	0.210	260,687	54,659	0.2097	0.153	0.153	-	0.153	0.153	358,811	0.1523	-0.94%
2023-02-20	0	0.212	0.212	-	0.205	0.205	21,462	4,385	0.2043	0.154	0.154	-	0.149	0.149	29,540	0.1484	1.44%
2023-02-17	0	0.209	0.200	0.220	-	-	0	0	-	0.152	0.145	0.160	-	-	0	-	0.00%
2023-02-16	0	0.209	0.200	-	-	-	0	0	-	0.152	0.145	-	-	-	0	-	0.00%
2023-02-15	0	0.209	0.200	-	-	-	0	0	-	0.152	0.145	-	-	-	0	-	0.00%
2023-02-14	0	0.209	0.209	-	0.201	0.203	40,075	8,074	0.2015	0.152	0.152	-	0.146	0.147	55,159	0.1464	2.96%
2023-02-13	0	0.203	0.200	0.203	-	-	37	7	0.1892	0.147	0.145	0.147	-	-	51	0.1375	-0.49%
2023-02-10	0	0.204	0.204	-	-	-	37	7	0.1892	0.148	0.148	-	-	-	51	0.1375	2.00%
2023-02-09	0	0.200	0.200	-	0.194	0.200	27,500	5,350	0.1945	0.145	0.145	-	0.141	0.145	37,851	0.1413	3.09%
2023-02-08	0	0.194	0.194	-	0.179	0.179	31,625	5,623	0.1778	0.141	0.141	-	0.130	0.130	43,529	0.1292	4.86%
2023-02-07	0	0.185	0.175	0.185	0.185	0.185	21,463	3,920	0.1826	0.134	0.127	0.134	0.134	0.134	29,542	0.1327	5.71%
2023-02-06	0	0.175	0.175	-	-	-	37	4	0.1081	0.127	0.127	-	-	-	51	0.0785	4.17%
2023-02-03	0	0.168	0.168	-	-	-	75	10	0.1333	0.122	0.122	-	-	-	103	0.0969	5.00%
2023-02-02	0	0.160	0.150	-	-	-	0	0	-	0.116	0.109	-	-	-	0	-	0.00%
2023-02-01	0	0.160	0.160	-	-	-	1,125	164	0.1458	0.116	0.116	-	-	-	1,548	0.1059	0.00%
2023-01-31	0	0.160	0.142	-	-	-	1,987	278	0.1399	0.116	0.103	-	-	-	2,735	0.1016	0.00%
2023-01-30	0	0.160	0.160	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	0.00%
2023-01-27	0	0.160	0.160	-	0.151	0.160	45,125	7,048	0.1562	0.116	0.116	-	0.110	0.116	62,110	0.1135	-4.19%
2023-01-26	0	0.167	0.160	-	-	-	0	0	-	0.121	0.116	-	-	-	0	-	0.00%
2023-01-20	0	0.167	0.167	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	1.21%
2023-01-19	0	0.165	0.165	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-01-18	0	0.165	0.160	-	-	-	0	0	-	0.120	0.116	-	-	-	0	-	0.00%
2023-01-17	0	0.165	0.160	-	-	-	250	38	0.1520	0.120	0.116	-	-	-	344	0.1104	0.00%
2023-01-16	0	0.165	0.160	-	-	-	0	0	-	0.120	0.116	-	-	-	0	-	0.00%
2023-01-13	0	0.165	0.160	-	-	-	0	0	-	0.120	0.116	-	-	-	0	-	0.00%
2023-01-12	0	0.165	0.160	-	-	-	4,037	605	0.1499	0.120	0.116	-	-	-	5,557	0.1089	0.00%
2023-01-11	0	0.165	0.155	-	0.165	0.165	15,625	2,544	0.1628	0.120	0.113	-	0.120	0.120	21,506	0.1183	0.00%
2023-01-10	0	0.165	0.166	-	-	-	1,000	145	0.1450	0.120	0.121	-	-	-	1,376	0.1053	0.61%
2023-01-09	0	0.164	0.165	-	-	-	0	0	-	0.119	0.120	-	-	-	0	-	0.61%
2023-01-06	0	0.163	0.163	-	-	-	1	0	-	0.118	0.118	-	-	-	1	-	0.62%
2023-01-05	0	0.162	0.162	-	-	-	4,273	602	0.1409	0.118	0.118	-	-	-	5,881	0.1024	0.62%
2023-01-04	0	0.161	0.161	-	0.161	0.161	41,750	6,581	0.1576	0.117	0.117	-	0.117	0.117	57,465	0.1145	-1.23%
2023-01-03	0	0.163	0.163	-	-	-	6,250	931	0.1490	0.118	0.118	-	-	-	8,603	0.1082	1.24%
2022-12-30	0	0.161	0.161	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2022-12-29	0	0.161	0.158	-	0.155	0.161	27,713	4,309	0.1555	0.117	0.115	-	0.113	0.117	38,144	0.1130	5.92%
2022-12-28	0	0.152	0.155	0.175	0.151	0.151	26,853	4,010	0.1493	0.110	0.113	0.127	0.110	0.110	36,961	0.1085	-13.14%
2022-12-23	0	0.175	0.175	-	-	-	2,500	425	0.1700	0.127	0.127	-	-	-	3,441	0.1235	0.00%
2022-12-22	0	0.175	0.175	-	0.173	0.173	750,000	129,750	0.1730	0.127	0.127	-	0.126	0.126	1,032,303	0.1257	-4.37%
2022-12-21	0	0.183	0.180	-	-	-	1,250	213	0.1704	0.133	0.131	-	-	-	1,721	0.1238	0.00%
2022-12-20	0	0.183	0.183	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2022-12-19	0	0.183	0.183	-	0.183	0.183	17,000	3,079	0.1811	0.133	0.133	-	0.133	0.133	23,399	0.1316	-2.14%
2022-12-16	0	0.187	0.187	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2022-12-15	0	0.187	0.187	0.188	0.187	0.187	10,000	1,870	0.1870	0.136	0.136	0.137	0.136	0.136	13,764	0.1359	-0.53%
2022-12-14	0	0.188	0.180	-	-	-	0	0	-	0.137	0.131	-	-	-	0	-	0.00%
2022-12-13	0	0.188	0.188	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2022-12-12	0	0.188	0.185	-	-	-	0	0	-	0.137	0.134	-	-	-	0	-	0.00%
2022-12-09	0	0.188	0.185	-	0.188	0.188	10,075	1,893	0.1879	0.137	0.134	-	0.137	0.137	13,867	0.1365	0.00%
2022-12-08	0	0.188	0.188	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2022-12-07	0	0.188	0.188	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2022-12-06	0	0.188	0.188	-	-	-	1,250	225	0.1800	0.137	0.137	-	-	-	1,721	0.1308	0.00%
2022-12-05	0	0.188	0.180	-	-	-	0	0	-	0.137	0.131	-	-	-	0	-	0.00%
2022-12-02	0	0.188	0.189	-	-	-	38	5	0.1316	0.137	0.137	-	-	-	52	0.0956	0.53%
2022-12-01	0	0.187	0.188	-	-	-	712	129	0.1812	0.136	0.137	-	-	-	980	0.1316	0.00%
2022-11-30	0	0.187	0.188	-	-	-	0	0	-	0.136	0.137	-	-	-	0	-	0.00%
2022-11-29	0	0.187	0.188	-	0.185	0.185	12,260	2,211	0.1803	0.136	0.137	-	0.134	0.134	16,875	0.1310	-10.95%
2022-11-28	0	0.210	0.180	-	-	-	0	0	-	0.153	0.131	-	-	-	0	-	0.00%
2022-11-25	0	0.210	-	0.210	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-11-24	0	0.210	0.185	0.210	-	-	0	0	-	0.153	0.134	0.153	-	-	0	-	0.00%
2022-11-23	0	0.210	-	0.210	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-11-22	0	0.210	-	0.210	-	-	3,875	767	0.1979	0.153	-	0.153	-	-	5,334	0.1438	0.00%
2022-11-21	0	0.210	0.200	-	0.200	0.210	210,000	42,300	0.2014	0.153	0.145	-	0.145	0.153	289,045	0.1463	12.30%
2022-11-18	0	0.187	0.187	-	-	-	2,569	467	0.1818	0.136	0.136	-	-	-	3,536	0.1321	0.00%
2022-11-17	0	0.187	0.187	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2022-11-16	0	0.187	0.187	-	0.187	0.187	12,612	2,337	0.1853	0.136	0.136	-	0.136	0.136	17,359	0.1346	0.54%
2022-11-15	0	0.186	0.186	0.230	-	-	0	0	-	0.135	0.135	0.167	-	-	0	-	0.54%
2022-11-14	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2022-11-11	0	0.185	0.185	-	-	-	7,375	1,327	0.1799	0.134	0.134	-	-	-	10,151	0.1307	0.00%
2022-11-10	0	0.185	0.185	-	-	-	1,325	229	0.1728	0.134	0.134	-	-	-	1,824	0.1256	0.00%
2022-11-09	0	0.185	0.185	-	-	-	100	17	0.1700	0.134	0.134	-	-	-	138	0.1235	0.00%
2022-11-08	0	0.185	0.186	-	-	-	112	18	0.1607	0.134	0.135	-	-	-	154	0.1168	0.00%
2022-11-07	0	0.185	0.185	-	0.185	0.185	10,000	1,850	0.1850	0.134	0.134	-	0.134	0.134	13,764	0.1344	0.00%
2022-11-04	0	0.185	0.185	-	-	-	225	40	0.1778	0.134	0.134	-	-	-	310	0.1292	0.00%
2022-11-03	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2022-11-02	0	0.185	0.185	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2022-11-01	0	0.185	0.187	-	-	-	45	6	0.1333	0.134	0.136	-	-	-	62	0.0969	0.00%
2022-10-31	0	0.185	0.186	-	-	-	0	0	-	0.134	0.135	-	-	-	0	-	0.00%
2022-10-28	0	0.185	0.187	-	-	-	0	0	-	0.134	0.136	-	-	-	0	-	0.00%
2022-10-27	0	0.185	0.187	-	0.180	0.180	10,112	1,819	0.1799	0.134	0.136	-	0.131	0.131	13,918	0.1307	-7.50%
2022-10-26	0	0.200	0.200	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	0.00%
2022-10-25	0	0.200	0.200	-	0.195	0.195	18,250	3,501	0.1918	0.145	0.145	-	0.142	0.142	25,119	0.1394	0.00%
2022-10-24	0	0.200	0.200	-	0.200	0.200	108,750	21,612	0.1987	0.145	0.145	-	0.145	0.145	149,684	0.1444	-2.44%
2022-10-21	0	0.205	0.205	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2022-10-20	0	0.205	0.205	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2022-10-19	0	0.205	0.205	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2022-10-18	0	0.205	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2022-10-17	0	0.205	0.200	-	-	-	0	0	-	0.149	0.145	-	-	-	0	-	0.00%
2022-10-14	0	0.205	0.200	-	-	-	0	0	-	0.149	0.145	-	-	-	0	-	0.00%
2022-10-13	0	0.205	0.205	-	0.200	0.200	20,563	4,108	0.1998	0.149	0.149	-	0.145	0.145	28,303	0.1451	-4.65%
2022-10-12	0	0.215	0.205	-	-	-	75	15	0.2000	0.156	0.149	-	-	-	103	0.1453	0.00%
2022-10-11	0	0.215	0.200	-	-	-	0	0	-	0.156	0.145	-	-	-	0	-	0.00%
2022-10-10	0	0.215	0.200	-	-	-	0	0	-	0.156	0.145	-	-	-	0	-	0.00%
2022-10-07	0	0.215	0.180	-	-	-	0	0	-	0.156	0.131	-	-	-	0	-	0.00%
2022-10-06	0	0.215	0.200	-	-	-	0	0	-	0.156	0.145	-	-	-	0	-	0.00%
2022-10-05	0	0.215	0.200	-	-	-	0	0	-	0.156	0.145	-	-	-	0	-	0.00%
2022-10-03	0	0.215	0.200	0.215	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2022-09-30	0	0.215	0.096	0.215	-	-	750	67	0.0893	0.156	0.070	0.156	-	-	1,032	0.0649	0.00%
2022-09-29	0	0.215	0.200	0.215	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2022-09-28	0	0.215	0.210	0.215	-	-	0	0	-	0.156	0.153	0.156	-	-	0	-	0.00%
2022-09-27	0	0.215	0.215	-	-	-	2,374	480	0.2022	0.156	0.156	-	-	-	3,268	0.1469	2.38%
2022-09-26	0	0.210	0.210	-	0.200	0.210	65,287	13,113	0.2009	0.153	0.153	-	0.145	0.153	89,861	0.1459	-13.58%
2022-09-23	0	0.243	-	0.240	-	-	0	0	-	0.177	-	0.174	-	-	0	-	0.00%
2022-09-22	0	0.243	-	0.241	-	-	0	0	-	0.177	-	0.175	-	-	0	-	0.00%
2022-09-21	0	0.243	-	0.243	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2022-09-20	0	0.243	0.210	0.243	-	-	2	0	-	0.177	0.153	0.177	-	-	3	-	0.00%
2022-09-19	0	0.243	0.211	0.243	-	-	0	0	-	0.177	0.153	0.177	-	-	0	-	0.00%
2022-09-16	0	0.243	0.210	-	-	-	0	0	-	0.177	0.153	-	-	-	0	-	0.00%
2022-09-15	0	0.243	0.210	-	-	-	2,487	503	0.2023	0.177	0.153	-	-	-	3,423	0.1469	0.00%
2022-09-14	0	0.243	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2022-09-13	0	0.243	0.210	-	-	-	262	51	0.1947	0.177	0.153	-	-	-	361	0.1414	0.00%
2022-09-09	0	0.243	0.210	-	-	-	0	0	-	0.177	0.153	-	-	-	0	-	0.00%
2022-09-08	0	0.243	0.200	-	-	-	0	0	-	0.177	0.145	-	-	-	0	-	0.00%
2022-09-07	0	0.243	0.200	-	-	-	37	7	0.1892	0.177	0.145	-	-	-	51	0.1375	0.00%
2022-09-06	0	0.243	0.212	0.243	-	-	0	0	-	0.177	0.154	0.177	-	-	0	-	-0.82%
2022-09-05	0	0.245	0.221	-	-	-	637	136	0.2135	0.178	0.161	-	-	-	877	0.1551	0.00%
2022-09-02	0	0.245	0.221	-	-	-	0	0	-	0.178	0.161	-	-	-	0	-	0.00%
2022-09-01	0	0.245	0.221	-	-	-	150	32	0.2133	0.178	0.161	-	-	-	206	0.1550	0.00%
2022-08-31	0	0.245	0.224	0.245	-	-	112	24	0.2143	0.178	0.163	0.178	-	-	154	0.1557	0.00%
2022-08-30	0	0.245	0.222	0.245	-	-	0	0	-	0.178	0.161	0.178	-	-	0	-	0.00%
2022-08-29	0	0.245	0.221	-	-	-	0	0	-	0.178	0.161	-	-	-	0	-	0.00%
2022-08-26	0	0.245	0.222	0.245	-	-	5,087	1,098	0.2158	0.178	0.161	0.178	-	-	7,002	0.1568	0.00%
2022-08-25	0	0.245	-	0.245	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-08-24	0	0.245	-	0.245	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-08-23	0	0.245	-	0.245	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-08-22	0	0.245	-	0.245	0.245	0.245	12,125	2,945	0.2429	0.178	-	0.178	0.178	0.178	16,689	0.1765	6.52%
2022-08-19	0	0.230	0.203	0.245	-	-	0	0	-	0.167	0.147	0.178	-	-	0	-	0.00%
2022-08-18	0	0.230	0.204	0.245	-	-	0	0	-	0.167	0.148	0.178	-	-	0	-	0.00%
2022-08-17	0	0.230	0.208	0.245	-	-	0	0	-	0.167	0.151	0.178	-	-	0	-	0.00%
2022-08-16	0	0.230	-	0.235	-	-	750	163	0.2173	0.167	-	0.171	-	-	1,032	0.1579	0.00%
2022-08-15	0	0.230	-	0.245	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
2022-08-12	0	0.230	0.214	-	-	-	37	8	0.2162	0.167	0.155	-	-	-	51	0.1571	0.00%
2022-08-11	0	0.230	0.218	-	-	-	37	7	0.1892	0.167	0.158	-	-	-	51	0.1375	0.00%
2022-08-10	0	0.230	0.230	0.245	0.230	0.230	187,500	43,087	0.2298	0.167	0.167	0.178	0.167	0.167	258,076	0.1670	0.00%
2022-08-09	0	0.230	0.214	-	-	-	0	0	-	0.167	0.155	-	-	-	0	-	0.00%
2022-08-08	0	0.230	0.220	-	-	-	2,125	456	0.2146	0.167	0.160	-	-	-	2,925	0.1559	0.00%
2022-08-05	0	0.230	0.220	-	0.220	0.230	31,250	7,068	0.2262	0.167	0.160	-	0.160	0.167	43,013	0.1643	5.50%
2022-08-04	0	0.218	0.218	0.248	0.215	0.215	19,500	4,161	0.2134	0.158	0.158	0.180	0.156	0.156	26,840	0.1550	-6.84%
2022-08-03	0	0.234	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-02	0	0.234	0.220	-	0.234	0.235	110,687	25,893	0.2339	0.170	0.160	-	0.170	0.171	152,350	0.1700	2.63%
2022-08-01	0	0.228	0.219	0.230	-	-	1,250	278	0.2224	0.166	0.159	0.167	-	-	1,721	0.1616	0.00%
2022-07-29	0	0.228	0.215	0.248	-	-	250	51	0.2040	0.166	0.156	0.180	-	-	344	0.1482	0.00%
2022-07-28	0	0.228	0.218	0.248	-	-	262	54	0.2061	0.166	0.158	0.180	-	-	361	0.1497	0.00%
2022-07-27	0	0.228	0.215	0.245	-	-	625	131	0.2096	0.166	0.156	0.178	-	-	860	0.1523	0.00%
2022-07-26	0	0.228	0.221	0.242	0.218	0.245	31,700	7,295	0.2301	0.166	0.161	0.176	0.158	0.178	43,632	0.1672	1.33%
2022-07-25	0	0.225	0.223	0.245	0.212	0.225	182,537	39,540	0.2166	0.163	0.162	0.178	0.154	0.163	251,245	0.1574	-16.67%
2022-07-22	0	0.270	-	0.290	-	-	188	39	0.2074	0.196	-	0.211	-	-	259	0.1507	0.00%
2022-07-21	0	0.270	0.250	0.270	-	-	237	52	0.2194	0.196	0.182	0.196	-	-	326	0.1594	0.00%
2022-07-20	0	0.270	0.270	0.295	0.250	0.270	263,062	70,733	0.2689	0.196	0.196	0.214	0.182	0.196	362,080	0.1954	10.20%
2022-07-19	0	0.245	0.245	0.270	-	-	139	33	0.2374	0.178	0.178	0.196	-	-	191	0.1725	0.00%
2022-07-18	0	0.245	0.200	0.245	0.211	0.245	635,876	144,040	0.2265	0.178	0.145	0.178	0.153	0.178	875,223	0.1646	16.11%
2022-07-15	0	0.211	0.211	-	0.211	0.211	11,187	2,346	0.2097	0.153	0.153	-	0.153	0.153	15,398	0.1524	-0.47%
2022-07-14	0	0.212	0.212	-	0.210	0.211	92,541	19,460	0.2103	0.154	0.154	-	0.153	0.153	127,374	0.1528	0.95%
2022-07-13	0	0.210	0.210	0.270	0.210	0.210	99,825	21,041	0.2108	0.153	0.153	0.196	0.153	0.153	137,400	0.1531	-8.70%
2022-07-12	0	0.230	0.206	-	-	-	3,750	738	0.1968	0.167	0.150	-	-	-	5,162	0.1430	0.00%
2022-07-11	0	0.230	0.215	0.230	0.225	0.230	510,125	117,073	0.2295	0.167	0.156	0.167	0.163	0.167	702,138	0.1667	-0.43%
2022-07-08	0	0.231	0.231	0.275	-	-	306	68	0.2222	0.168	0.168	0.200	-	-	421	0.1615	0.00%
2022-07-07	0	0.231	0.235	0.280	0.231	0.231	3,796	870	0.2292	0.168	0.171	0.203	0.168	0.168	5,225	0.1665	-3.75%
2022-07-06	0	0.240	0.226	0.280	0.240	0.240	6,250	1,470	0.2352	0.174	0.164	0.203	0.174	0.174	8,603	0.1709	6.67%
2022-07-05	0	0.225	0.228	0.248	0.220	0.220	4,625	1,001	0.2164	0.163	0.166	0.180	0.160	0.160	6,366	0.1572	0.00%
2022-07-04	0	0.225	0.230	-	-	-	75	16	0.2133	0.163	0.167	-	-	-	103	0.1550	0.00%
2022-06-30	0	0.225	0.228	0.355	0.211	0.247	107,343	24,017	0.2237	0.163	0.166	0.258	0.153	0.179	147,747	0.1626	-11.76%
2022-06-29	0	0.255	0.260	0.310	0.245	0.245	4,987	1,200	0.2406	0.185	0.189	0.225	0.178	0.178	6,864	0.1748	-25.00%
2022-06-28	0	0.340	0.260	0.380	-	-	120	24	0.2000	0.247	0.189	0.276	-	-	165	0.1453	0.00%
2022-06-27	0	0.340	0.200	0.375	-	-	79	15	0.1899	0.247	0.145	0.272	-	-	109	0.1379	0.00%
2022-06-24	0	0.340	0.250	0.390	-	-	12	2	0.1667	0.247	0.182	0.283	-	-	17	0.1211	-0.00%
2022-06-23	0	0.085	0.081	0.093	0.081	0.088	96,450	8,102	0.0840	0.247	0.235	0.270	0.235	0.256	33,189	0.2441	-1.16%
2022-06-22	0	0.086	0.086	0.091	0.083	0.095	80,000	6,850	0.0856	0.250	0.250	0.264	0.241	0.276	27,528	0.2488	-9.47%
2022-06-21	0	0.095	0.090	0.095	0.090	0.100	379,000	37,515	0.0990	0.276	0.262	0.276	0.262	0.291	130,414	0.2877	-5.00%
2022-06-20	0	0.100	0.084	0.100	-	-	0	0	-	0.291	0.244	0.291	-	-	0	-	0.00%
2022-06-17	0	0.100	0.086	0.100	-	-	150	13	0.0867	0.291	0.250	0.291	-	-	52	0.2519	0.00%
2022-06-16	0	0.100	0.084	0.100	0.090	0.100	25,150	2,301	0.0915	0.291	0.244	0.291	0.262	0.291	8,654	0.2659	0.00%
2022-06-15	0	0.100	0.088	0.100	0.080	0.100	224,250	19,029	0.0849	0.291	0.256	0.291	0.232	0.291	77,165	0.2466	0.00%
2022-06-14	0	0.100	0.096	0.100	0.089	0.110	259,000	25,904	0.1000	0.291	0.279	0.291	0.259	0.320	89,122	0.2907	-1.96%
2022-06-13	0	0.102	0.102	-	0.075	0.102	1,759,000	153,835	0.0875	0.296	0.296	-	0.218	0.296	605,274	0.2542	27.50%
2022-06-10	0	0.080	0.072	0.080	0.080	0.080	21,050	1,669	0.0793	0.232	0.209	0.232	0.232	0.232	7,243	0.2304	-5.88%
2022-06-09	0	0.085	0.072	0.085	0.073	0.088	56,050	4,085	0.0729	0.247	0.209	0.247	0.212	0.256	19,287	0.2118	13.33%
2022-06-08	0	0.075	0.071	0.085	-	-	5,000	350	0.0700	0.218	0.206	0.247	-	-	1,721	0.2034	0.00%
2022-06-07	0	0.075	0.072	0.088	0.075	0.075	70,500	5,285	0.0750	0.218	0.209	0.256	0.218	0.218	24,259	0.2179	1.35%
2022-06-06	0	0.074	0.072	0.075	0.071	0.074	73,000	5,348	0.0733	0.215	0.209	0.218	0.206	0.215	25,119	0.2129	1.37%
2022-06-02	0	0.073	0.073	0.083	0.072	0.072	42,500	2,865	0.0674	0.212	0.212	0.241	0.209	0.209	14,624	0.1959	-2.67%
2022-06-01	0	0.075	0.075	0.089	0.072	0.075	155,000	11,260	0.0726	0.218	0.218	0.259	0.209	0.218	53,336	0.2111	0.00%
2022-05-31	0	0.075	0.075	0.087	-	-	0	0	-	0.218	0.218	0.253	-	-	0	-	0.00%
2022-05-30	0	0.075	0.075	0.083	-	-	150	9	0.0600	0.218	0.218	0.241	-	-	52	0.1744	0.00%
2022-05-27	0	0.075	0.073	0.090	-	-	0	0	-	0.218	0.212	0.262	-	-	0	-	0.00%
2022-05-26	0	0.075	0.075	0.086	-	-	0	0	-	0.218	0.218	0.250	-	-	0	-	0.00%
2022-05-25	0	0.075	0.075	0.089	0.074	0.074	15,000	1,090	0.0727	0.218	0.218	0.259	0.215	0.215	5,162	0.2112	-1.32%
2022-05-24	0	0.076	0.074	0.087	0.075	0.076	293,750	22,068	0.0751	0.221	0.215	0.253	0.218	0.221	101,080	0.2183	0.00%
2022-05-23	0	0.076	0.076	0.095	-	-	0	0	-	0.221	0.221	0.276	-	-	0	-	0.00%
2022-05-20	0	0.076	0.076	0.092	-	-	2,000	140	0.0700	0.221	0.221	0.267	-	-	688	0.2034	0.00%
2022-05-19	0	0.076	0.076	0.092	-	-	4,050	259	0.0640	0.221	0.221	0.267	-	-	1,394	0.1858	0.00%
2022-05-18	0	0.076	0.076	0.095	-	-	0	0	-	0.221	0.221	0.276	-	-	0	-	1.33%
2022-05-17	0	0.075	0.075	0.095	-	-	0	0	-	0.218	0.218	0.276	-	-	0	-	0.00%
2022-05-16	0	0.075	0.077	0.095	-	-	300	21	0.0700	0.218	0.224	0.276	-	-	103	0.2034	0.00%
2022-05-13	0	0.075	0.075	0.094	-	-	0	0	-	0.218	0.218	0.273	-	-	0	-	0.00%
2022-05-12	0	0.075	0.075	0.095	0.074	0.074	10,125	747	0.0738	0.218	0.218	0.276	0.215	0.215	3,484	0.2144	-6.25%
2022-05-11	0	0.080	0.082	0.095	-	-	1,350	97	0.0719	0.232	0.238	0.276	-	-	465	0.2088	0.00%
2022-05-10	0	0.080	0.084	0.095	-	-	0	0	-	0.232	0.244	0.276	-	-	0	-	-11.11%
2022-05-06	0	0.090	0.074	0.095	0.090	0.090	20,150	1,812	0.0899	0.262	0.215	0.276	0.262	0.262	6,934	0.2613	0.00%
2022-05-05	0	0.090	0.076	0.090	0.086	0.097	1,150,000	103,270	0.0898	0.262	0.221	0.262	0.250	0.282	395,716	0.2610	9.76%
2022-05-04	0	0.082	0.082	0.086	0.080	0.082	20,000	1,620	0.0810	0.238	0.238	0.250	0.232	0.238	6,882	0.2354	12.33%
2022-05-03	0	0.073	0.072	0.082	0.073	0.073	12,250	883	0.0721	0.212	0.209	0.238	0.212	0.212	4,215	0.2095	0.00%
2022-04-29	0	0.073	0.072	0.082	0.073	0.073	23,750	1,692	0.0712	0.212	0.209	0.238	0.212	0.212	8,172	0.2070	1.39%
2022-04-28	0	0.072	0.071	0.082	-	-	0	0	-	0.209	0.206	0.238	-	-	0	-	0.00%
2022-04-27	0	0.072	0.072	0.082	0.072	0.072	11,125	790	0.0710	0.209	0.209	0.238	0.209	0.209	3,828	0.2064	-4.00%
2022-04-26	0	0.075	0.070	0.081	0.075	0.075	50,000	3,750	0.0750	0.218	0.203	0.235	0.218	0.218	17,205	0.2180	4.17%
2022-04-25	0	0.072	0.072	0.082	0.072	0.072	300,150	21,509	0.0717	0.209	0.209	0.238	0.209	0.209	103,282	0.2083	-2.70%
2022-04-22	0	0.074	0.072	0.090	-	-	0	0	-	0.215	0.209	0.262	-	-	0	-	0.00%
2022-04-21	0	0.074	0.074	0.089	-	-	0	0	-	0.215	0.215	0.259	-	-	0	-	0.00%
2022-04-20	0	0.074	0.074	0.090	-	-	1,500	106	0.0707	0.215	0.215	0.262	-	-	516	0.2054	0.00%
2022-04-19	0	0.074	0.074	0.088	-	-	0	0	-	0.215	0.215	0.256	-	-	0	-	0.00%
2022-04-14	0	0.074	0.074	0.088	0.074	0.074	30,000	2,110	0.0703	0.215	0.215	0.256	0.215	0.215	10,323	0.2044	-3.90%
2022-04-13	0	0.077	0.077	0.088	0.077	0.077	32,300	2,474	0.0766	0.224	0.224	0.256	0.224	0.224	11,114	0.2226	-1.28%
2022-04-12	0	0.078	0.076	0.078	0.087	0.088	653,100	57,269	0.0877	0.227	0.221	0.227	0.253	0.256	224,732	0.2548	0.00%
2022-04-11	0	0.078	0.078	0.086	0.078	0.088	90,750	7,871	0.0867	0.227	0.227	0.250	0.227	0.256	31,227	0.2521	-3.70%
2022-04-08	0	0.081	0.081	0.088	0.081	0.081	20,000	1,620	0.0810	0.235	0.235	0.256	0.235	0.235	6,882	0.2354	1.25%
2022-04-07	0	0.080	0.073	0.088	0.080	0.080	130,000	10,400	0.0800	0.232	0.212	0.256	0.232	0.232	44,733	0.2325	-4.76%
2022-04-06	0	0.084	0.075	0.084	0.086	0.086	21,950	1,852	0.0844	0.244	0.218	0.244	0.250	0.250	7,553	0.2452	-2.33%
2022-04-04	0	0.086	0.073	0.086	0.082	0.090	501,126	43,525	0.0869	0.250	0.212	0.250	0.238	0.262	172,438	0.2524	10.26%
2022-04-01	0	0.078	0.078	0.080	0.072	0.072	298,550	21,396	0.0717	0.227	0.227	0.232	0.209	0.209	102,731	0.2083	8.33%
2022-03-31	0	0.072	0.072	0.080	0.070	0.070	71,430	4,992	0.0699	0.209	0.209	0.232	0.203	0.203	24,579	0.2031	0.00%
2022-03-30	0	0.072	0.073	0.080	-	-	750	45	0.0600	0.209	0.212	0.232	-	-	258	0.1744	0.00%
2022-03-29	0	0.072	0.068	0.087	-	-	5,000	300	0.0600	0.209	0.198	0.253	-	-	1,721	0.1744	0.00%
2022-03-28	0	0.072	0.068	0.085	-	-	600	39	0.0650	0.209	0.198	0.247	-	-	206	0.1889	0.00%
2022-03-25	0	0.072	0.072	0.079	0.071	0.071	150,000	10,650	0.0710	0.209	0.209	0.230	0.206	0.206	51,615	0.2063	-10.00%
2022-03-24	0	0.080	0.072	0.080	-	-	0	0	-	0.232	0.209	0.232	-	-	0	-	-4.76%
2022-03-23	0	0.084	0.071	0.084	-	-	150	9	0.0600	0.244	0.206	0.244	-	-	52	0.1744	0.00%
2022-03-22	0	0.084	0.070	0.084	-	-	1,050	68	0.0648	0.244	0.203	0.244	-	-	361	0.1882	-1.18%
2022-03-21	0	0.085	0.072	0.085	0.066	0.085	652,500	53,650	0.0822	0.247	0.209	0.247	0.192	0.247	224,526	0.2389	28.79%
2022-03-18	0	0.066	0.066	0.075	-	-	0	0	-	0.192	0.192	0.218	-	-	0	-	0.00%
2022-03-17	0	0.066	0.066	0.075	0.066	0.066	30,000	1,980	0.0660	0.192	0.192	0.218	0.192	0.192	10,323	0.1918	0.00%
2022-03-16	0	0.066	0.067	0.075	0.064	0.066	131,000	8,434	0.0644	0.192	0.195	0.218	0.186	0.192	45,077	0.1871	0.00%
2022-03-15	0	0.066	0.064	0.075	-	-	0	0	-	0.192	0.186	0.218	-	-	0	-	0.00%
2022-03-14	0	0.066	0.066	0.077	0.063	0.063	30,000	1,890	0.0630	0.192	0.192	0.224	0.183	0.183	10,323	0.1831	-8.33%
2022-03-11	0	0.072	0.065	0.079	-	-	25	1	0.0400	0.209	0.189	0.230	-	-	9	0.1162	0.00%
2022-03-10	0	0.072	0.069	0.079	-	-	0	0	-	0.209	0.201	0.230	-	-	0	-	0.00%
2022-03-09	0	0.072	0.072	0.079	0.060	0.082	4,335,000	285,740	0.0659	0.209	0.209	0.230	0.174	0.238	1,491,678	0.1916	1.41%
2022-03-08	0	0.071	0.071	0.082	0.071	0.072	100,000	7,110	0.0711	0.206	0.206	0.238	0.206	0.209	34,410	0.2066	-5.33%
2022-03-07	0	0.075	0.075	0.087	0.075	0.095	580,150	50,400	0.0869	0.218	0.218	0.253	0.218	0.276	199,630	0.2525	4.17%
2022-03-04	0	0.072	0.071	0.083	-	-	0	0	-	0.209	0.206	0.241	-	-	0	-	0.00%
2022-03-03	0	0.072	0.072	0.081	0.071	0.071	24,000	1,692	0.0705	0.209	0.209	0.235	0.206	0.206	8,258	0.2049	-4.00%
2022-03-02	0	0.075	0.076	0.083	-	-	2,150	143	0.0665	0.218	0.221	0.241	-	-	740	0.1933	0.00%
2022-03-01	0	0.075	0.075	0.083	0.074	0.078	68,625	5,133	0.0748	0.218	0.218	0.241	0.215	0.227	23,614	0.2174	-11.76%
2022-02-28	0	0.085	0.080	0.089	-	-	0	0	-	0.247	0.232	0.259	-	-	0	-	0.00%
2022-02-25	0	0.085	0.074	0.091	-	-	0	0	-	0.247	0.215	0.264	-	-	0	-	0.00%
2022-02-24	0	0.085	0.079	0.089	0.077	0.085	150,000	11,990	0.0799	0.247	0.230	0.259	0.224	0.247	51,615	0.2323	2.41%
2022-02-23	0	0.083	0.083	0.085	0.083	0.085	440,000	37,000	0.0841	0.241	0.241	0.247	0.241	0.247	151,404	0.2444	-12.63%
2022-02-22	0	0.095	0.083	0.095	-	-	150	11	0.0733	0.276	0.241	0.276	-	-	52	0.2131	0.00%
2022-02-21	0	0.095	0.095	0.100	0.080	0.095	685,150	59,921	0.0875	0.276	0.276	0.291	0.232	0.276	235,761	0.2542	9.20%
2022-02-18	0	0.087	0.085	0.087	-	-	0	0	-	0.253	0.247	0.253	-	-	0	-	-1.14%
2022-02-17	0	0.088	0.086	0.088	-	-	450	36	0.0800	0.256	0.250	0.256	-	-	155	0.2325	0.00%
2022-02-16	0	0.088	0.088	0.095	0.083	0.107	570,000	52,080	0.0914	0.256	0.256	0.276	0.241	0.311	196,138	0.2655	4.76%
2022-02-15	0	0.084	0.081	0.104	-	-	0	0	-	0.244	0.235	0.302	-	-	0	-	0.00%
2022-02-14	0	0.084	0.084	0.100	0.084	0.112	385,500	37,407	0.0970	0.244	0.244	0.291	0.244	0.325	132,651	0.2820	3.70%
2022-02-11	0	0.081	0.080	0.090	-	-	400	27	0.0675	0.235	0.232	0.262	-	-	138	0.1962	0.00%
2022-02-10	0	0.081	0.081	0.107	0.080	0.108	290,000	23,720	0.0818	0.235	0.235	0.311	0.232	0.314	99,789	0.2377	-17.35%
2022-02-09	0	0.098	0.080	0.097	0.089	0.099	1,030,000	96,730	0.0939	0.285	0.232	0.282	0.259	0.288	354,424	0.2729	4.26%
2022-02-08	0	0.094	0.070	0.094	0.069	0.098	470,000	40,660	0.0865	0.273	0.203	0.273	0.201	0.285	161,728	0.2514	36.23%
2022-02-07	0	0.069	0.069	0.079	-	-	0	0	-	0.201	0.201	0.230	-	-	0	-	0.00%
2022-02-04	0	0.069	0.069	0.079	-	-	150	9	0.0600	0.201	0.201	0.230	-	-	52	0.1744	0.00%
2022-01-31	0	0.069	0.066	0.080	-	-	0	0	-	0.201	0.192	0.232	-	-	0	-	0.00%
2022-01-28	0	0.069	0.069	0.077	0.069	0.069	80,000	5,520	0.0690	0.201	0.201	0.224	0.201	0.201	27,528	0.2005	0.00%
2022-01-27	0	0.069	0.069	0.080	0.069	0.069	10,000	690	0.0690	0.201	0.201	0.232	0.201	0.201	3,441	0.2005	-1.43%
2022-01-26	0	0.070	0.068	0.070	-	-	0	0	-	0.203	0.198	0.203	-	-	0	-	-1.41%
2022-01-25	0	0.071	0.066	0.071	-	-	1,200	72	0.0600	0.206	0.192	0.206	-	-	413	0.1744	-1.39%
2022-01-24	0	0.072	0.067	0.072	-	-	0	0	-	0.209	0.195	0.209	-	-	0	-	0.00%
2022-01-21	0	0.072	0.069	0.078	0.069	0.072	121,800	8,453	0.0694	0.209	0.201	0.227	0.201	0.209	41,912	0.2017	4.35%
2022-01-20	0	0.069	0.069	0.072	-	-	750	45	0.0600	0.201	0.201	0.209	-	-	258	0.1744	1.47%
2022-01-19	0	0.068	0.068	0.073	0.068	0.072	72,100	4,977	0.0690	0.198	0.198	0.212	0.198	0.209	24,810	0.2006	0.00%
2022-01-18	0	0.068	0.068	0.072	0.066	0.066	18,000	1,121	0.0623	0.198	0.198	0.209	0.192	0.192	6,194	0.1810	-6.85%
2022-01-17	0	0.073	0.070	0.080	-	-	0	0	-	0.212	0.203	0.232	-	-	0	-	0.00%
2022-01-14	0	0.073	0.068	0.080	-	-	0	0	-	0.212	0.198	0.232	-	-	0	-	0.00%
2022-01-13	0	0.073	0.070	0.080	-	-	150	9	0.0600	0.212	0.203	0.232	-	-	52	0.1744	0.00%
2022-01-12	0	0.073	0.073	0.080	0.073	0.073	50,000	3,650	0.0730	0.212	0.212	0.232	0.212	0.212	17,205	0.2121	8.96%
2022-01-11	0	0.067	0.067	0.073	-	-	0	0	-	0.195	0.195	0.212	-	-	0	-	3.08%
2022-01-10	0	0.065	0.065	0.071	-	-	0	0	-	0.189	0.189	0.206	-	-	0	-	0.00%
2022-01-07	0	0.065	0.065	0.071	0.064	0.068	143,750	9,527	0.0663	0.189	0.189	0.206	0.186	0.198	49,465	0.1926	-7.14%
2022-01-06	0	0.070	0.070	0.080	0.070	0.070	22,000	1,530	0.0695	0.203	0.203	0.232	0.203	0.203	7,570	0.2021	-9.09%
2022-01-05	0	0.077	0.068	0.082	0.068	0.077	100,000	7,310	0.0731	0.224	0.198	0.238	0.198	0.224	34,410	0.2124	6.94%
2022-01-04	0	0.072	0.072	0.077	-	-	2,550	150	0.0588	0.209	0.209	0.224	-	-	877	0.1709	1.41%
2022-01-03	0	0.071	0.071	0.077	0.071	0.071	10,250	726	0.0708	0.206	0.206	0.224	0.206	0.206	3,527	0.2058	2.90%
2021-12-31	0	0.069	0.068	0.073	0.069	0.070	230,000	16,070	0.0699	0.201	0.198	0.212	0.201	0.203	79,143	0.2030	-1.43%
2021-12-30	0	0.070	0.070	0.074	0.070	0.070	11,850	820	0.0692	0.203	0.203	0.215	0.203	0.203	4,078	0.2011	-2.78%
2021-12-29	0	0.072	0.071	0.078	0.068	0.078	135,300	10,179	0.0752	0.209	0.206	0.227	0.198	0.227	46,557	0.2186	-1.37%
2021-12-28	0	0.073	0.066	0.077	-	-	0	0	-	0.212	0.192	0.224	-	-	0	-	0.00%
2021-12-24	0	0.073	0.069	0.077	-	-	0	0	-	0.212	0.201	0.224	-	-	0	-	0.00%
2021-12-23	0	0.073	0.063	0.077	-	-	0	0	-	0.212	0.183	0.224	-	-	0	-	0.00%
2021-12-22	0	0.073	0.063	0.078	-	-	0	0	-	0.212	0.183	0.227	-	-	0	-	0.00%
2021-12-21	0	0.073	0.063	0.078	-	-	0	0	-	0.212	0.183	0.227	-	-	0	-	0.00%
2021-12-20	0	0.073	0.073	0.076	0.071	0.075	360,000	25,760	0.0716	0.212	0.212	0.221	0.206	0.218	123,876	0.2079	-7.59%
2021-12-17	0	0.079	0.075	0.086	0.073	0.079	25,000	1,860	0.0744	0.230	0.218	0.250	0.212	0.230	8,603	0.2162	5.33%
2021-12-16	0	0.075	0.073	-	-	-	0	0	-	0.218	0.212	-	-	-	0	-	0.00%
2021-12-15	0	0.075	0.073	0.086	0.075	0.075	20,000	1,500	0.0750	0.218	0.212	0.250	0.218	0.218	6,882	0.2180	0.00%
2021-12-14	0	0.075	0.075	0.086	0.075	0.075	10,250	767	0.0748	0.218	0.218	0.250	0.218	0.218	3,527	0.2175	0.00%
2021-12-13	0	0.075	0.075	0.090	0.075	0.079	69,500	5,365	0.0772	0.218	0.218	0.262	0.218	0.230	23,915	0.2243	0.00%
2021-12-10	0	0.075	0.075	0.079	0.075	0.075	10,000	750	0.0750	0.218	0.218	0.230	0.218	0.218	3,441	0.2180	0.00%
2021-12-09	0	0.075	0.075	0.079	0.073	0.073	15,000	1,070	0.0713	0.218	0.218	0.230	0.212	0.212	5,162	0.2073	2.74%
2021-12-08	0	0.073	0.073	0.079	-	-	0	0	-	0.212	0.212	0.230	-	-	0	-	0.00%
2021-12-07	0	0.073	0.073	0.079	0.073	0.073	15,500	1,093	0.0705	0.212	0.212	0.230	0.212	0.212	5,334	0.2049	-6.41%
2021-12-06	0	0.078	0.073	0.078	0.075	0.080	500,000	39,430	0.0789	0.227	0.212	0.227	0.218	0.232	172,051	0.2292	8.33%
2021-12-03	0	0.072	0.072	0.079	0.070	0.070	46,000	3,160	0.0687	0.209	0.209	0.230	0.203	0.203	15,829	0.1996	-1.37%
2021-12-02	0	0.073	0.072	0.079	0.073	0.073	20,000	1,460	0.0730	0.212	0.209	0.230	0.212	0.212	6,882	0.2121	0.00%
2021-12-01	0	0.073	0.073	0.080	0.073	0.073	16,550	1,156	0.0698	0.212	0.212	0.232	0.212	0.212	5,695	0.2030	-6.41%
2021-11-30	0	0.078	0.075	0.085	0.078	0.078	60,000	4,680	0.0780	0.227	0.218	0.247	0.227	0.227	20,646	0.2267	-1.27%
2021-11-29	0	0.079	0.075	0.080	-	-	500	34	0.0680	0.230	0.218	0.232	-	-	172	0.1976	0.00%
2021-11-26	0	0.079	0.075	0.080	-	-	750	50	0.0667	0.230	0.218	0.232	-	-	258	0.1937	0.00%
2021-11-25	0	0.079	0.076	0.079	0.079	0.079	20,750	1,632	0.0787	0.230	0.221	0.230	0.230	0.230	7,140	0.2286	0.00%
2021-11-24	0	0.079	0.075	0.080	-	-	0	0	-	0.230	0.218	0.232	-	-	0	-	0.00%
2021-11-23	0	0.079	0.075	0.080	0.079	0.079	40,000	3,160	0.0790	0.230	0.218	0.232	0.230	0.230	13,764	0.2296	-1.25%
2021-11-22	0	0.080	0.080	0.081	0.073	0.081	95,000	7,440	0.0783	0.232	0.232	0.235	0.212	0.235	32,690	0.2276	9.59%
2021-11-19	0	0.073	0.073	0.081	0.073	0.073	31,650	2,301	0.0727	0.212	0.212	0.235	0.212	0.212	10,891	0.2113	-5.19%
2021-11-18	0	0.077	0.075	0.085	-	-	11,250	731	0.0650	0.224	0.218	0.247	-	-	3,871	0.1888	0.00%
2021-11-17	0	0.077	0.075	0.077	-	-	2,100	142	0.0676	0.224	0.218	0.224	-	-	723	0.1965	-1.28%
2021-11-16	0	0.078	0.073	0.084	-	-	0	0	-	0.227	0.212	0.244	-	-	0	-	0.00%
2021-11-15	0	0.078	0.078	0.084	-	-	0	0	-	0.227	0.227	0.244	-	-	0	-	2.63%
2021-11-12	0	0.076	0.075	0.085	-	-	150	9	0.0600	0.221	0.218	0.247	-	-	52	0.1744	0.00%
2021-11-11	0	0.076	0.072	0.085	-	-	0	0	-	0.221	0.209	0.247	-	-	0	-	0.00%
2021-11-10	0	0.076	0.076	0.085	0.076	0.076	10,000	760	0.0760	0.221	0.221	0.247	0.221	0.221	3,441	0.2209	0.00%
2021-11-09	0	0.076	0.074	0.085	-	-	0	0	-	0.221	0.215	0.247	-	-	0	-	0.00%
2021-11-08	0	0.076	0.074	0.084	0.076	0.076	100,000	7,600	0.0760	0.221	0.215	0.244	0.221	0.221	34,410	0.2209	-2.56%
2021-11-05	0	0.078	0.073	0.082	0.071	0.078	240,000	18,490	0.0770	0.227	0.212	0.238	0.206	0.227	82,584	0.2239	6.85%
2021-11-04	0	0.073	0.073	0.078	0.072	0.072	30,000	2,160	0.0720	0.212	0.212	0.227	0.209	0.209	10,323	0.2092	-6.41%
2021-11-03	0	0.078	0.073	0.078	-	-	300	19	0.0633	0.227	0.212	0.227	-	-	103	0.1841	0.00%
2021-11-02	0	0.078	0.073	0.085	-	-	0	0	-	0.227	0.212	0.247	-	-	0	-	0.00%
2021-11-01	0	0.078	0.074	0.085	0.072	0.078	105,000	7,915	0.0754	0.227	0.215	0.247	0.209	0.227	36,131	0.2191	-1.27%
2021-10-29	0	0.079	0.074	0.079	-	-	40,000	3,240	0.0810	0.230	0.215	0.230	-	-	13,764	0.2354	-2.47%
2021-10-28	0	0.081	0.075	0.081	-	-	0	0	-	0.235	0.218	0.235	-	-	0	-	0.00%
2021-10-27	0	0.081	0.074	0.089	-	-	0	0	-	0.235	0.215	0.259	-	-	0	-	0.00%
2021-10-26	0	0.081	0.075	0.082	-	-	0	0	-	0.235	0.218	0.238	-	-	0	-	-2.41%
2021-10-25	0	0.083	0.074	0.083	-	-	0	0	-	0.241	0.215	0.241	-	-	0	-	-1.19%
2021-10-22	0	0.084	0.073	0.084	0.080	0.085	600,750	49,116	0.0818	0.244	0.212	0.244	0.232	0.247	206,719	0.2376	9.09%
2021-10-21	0	0.077	0.071	0.084	-	-	0	0	-	0.224	0.206	0.244	-	-	0	-	0.00%
2021-10-20	0	0.077	0.072	0.080	-	-	0	0	-	0.224	0.209	0.232	-	-	0	-	0.00%
2021-10-19	0	0.077	0.070	0.084	-	-	0	0	-	0.224	0.203	0.244	-	-	0	-	0.00%
2021-10-18	0	0.077	0.070	0.079	-	-	0	0	-	0.224	0.203	0.230	-	-	0	-	-1.28%
2021-10-15	0	0.078	0.075	0.078	-	-	150	9	0.0600	0.227	0.218	0.227	-	-	52	0.1744	0.00%
2021-10-12	0	0.078	0.075	0.078	-	-	0	0	-	0.227	0.218	0.227	-	-	0	-	0.00%
2021-10-11	0	0.078	0.077	0.084	-	-	150	10	0.0667	0.227	0.224	0.244	-	-	52	0.1937	0.00%
2021-10-08	0	0.078	0.078	0.080	0.073	0.078	644,950	48,263	0.0748	0.227	0.227	0.232	0.212	0.227	221,928	0.2175	6.85%
2021-10-07	0	0.073	0.073	0.081	-	-	0	0	-	0.212	0.212	0.235	-	-	0	-	2.82%
2021-10-06	0	0.071	0.071	0.081	-	-	0	0	-	0.206	0.206	0.235	-	-	0	-	0.00%
2021-10-05	0	0.071	0.071	0.078	0.070	0.073	309,500	22,057	0.0713	0.206	0.206	0.227	0.203	0.212	106,499	0.2071	0.00%
2021-10-04	0	0.071	0.071	0.082	0.071	0.071	10,000	710	0.0710	0.206	0.206	0.238	0.206	0.206	3,441	0.2063	-14.46%
2021-09-30	0	0.083	0.071	0.083	-	-	0	0	-	0.241	0.206	0.241	-	-	0	-	0.00%
2021-09-29	0	0.083	0.071	0.083	-	-	0	0	-	0.241	0.206	0.241	-	-	0	-	0.00%
2021-09-28	0	0.083	0.071	0.083	-	-	0	0	-	0.241	0.206	0.241	-	-	0	-	0.00%
2021-09-27	0	0.083	0.071	0.083	-	-	300	18	0.0600	0.241	0.206	0.241	-	-	103	0.1744	0.00%
2021-09-24	0	0.083	0.072	0.087	-	-	4,000	256	0.0640	0.241	0.209	0.253	-	-	1,376	0.1860	0.00%
2021-09-23	0	0.083	0.073	0.088	0.083	0.083	150,135	12,458	0.0830	0.241	0.212	0.256	0.241	0.241	51,662	0.2411	6.41%
2021-09-21	0	0.078	0.068	0.085	0.078	0.078	40,000	3,120	0.0780	0.227	0.198	0.247	0.227	0.227	13,764	0.2267	1.30%
2021-09-20	0	0.077	0.068	0.081	-	-	0	0	-	0.224	0.198	0.235	-	-	0	-	0.00%
2021-09-17	0	0.077	0.067	0.078	0.073	0.077	280,000	21,060	0.0752	0.224	0.195	0.227	0.212	0.224	96,348	0.2186	6.94%
2021-09-16	0	0.072	0.072	0.077	0.070	0.072	57,500	4,030	0.0701	0.209	0.209	0.224	0.203	0.209	19,786	0.2037	-2.70%
2021-09-15	0	0.074	0.074	0.077	0.073	0.073	15,150	1,064	0.0702	0.215	0.215	0.224	0.212	0.212	5,213	0.2041	2.78%
2021-09-14	0	0.072	0.072	0.077	0.066	0.082	1,440,000	110,450	0.0767	0.209	0.209	0.224	0.192	0.238	495,506	0.2229	9.09%
2021-09-13	0	0.066	0.060	0.070	0.066	0.077	1,870,000	132,790	0.0710	0.192	0.174	0.203	0.192	0.224	643,469	0.2064	-19.51%
2021-09-10	0	0.082	0.077	0.082	0.082	0.082	52,000	4,157	0.0799	0.238	0.224	0.238	0.238	0.238	17,893	0.2323	-4.65%
2021-09-09	0	0.086	0.077	0.086	-	-	0	0	-	0.250	0.224	0.250	-	-	0	-	0.00%
2021-09-08	0	0.086	0.077	0.086	-	-	0	0	-	0.250	0.224	0.250	-	-	0	-	0.00%
2021-09-07	0	0.086	0.080	0.092	-	-	0	0	-	0.250	0.232	0.267	-	-	0	-	0.00%
2021-09-06	0	0.086	0.077	0.092	-	-	600	40	0.0667	0.250	0.224	0.267	-	-	206	0.1937	0.00%
2021-09-03	0	0.086	0.080	0.090	0.086	0.086	50,150	4,309	0.0859	0.250	0.232	0.262	0.250	0.250	17,257	0.2497	4.88%
2021-09-02	0	0.082	0.082	0.089	0.080	0.089	74,500	6,247	0.0839	0.238	0.238	0.259	0.232	0.259	25,636	0.2437	-7.87%
2021-09-01	0	0.089	0.078	0.089	0.095	0.095	10,000	950	0.0950	0.259	0.227	0.259	0.276	0.276	3,441	0.2761	1.14%
2021-08-31	0	0.088	0.080	0.088	0.088	0.088	10,000	880	0.0880	0.256	0.232	0.256	0.256	0.256	3,441	0.2557	10.00%
2021-08-30	0	0.080	0.077	0.088	0.080	0.080	70,250	5,617	0.0800	0.232	0.224	0.256	0.232	0.232	24,173	0.2324	0.00%
2021-08-27	0	0.080	0.076	0.079	0.080	0.080	20,750	1,652	0.0796	0.232	0.221	0.230	0.232	0.232	7,140	0.2314	6.67%
2021-08-26	0	0.075	0.075	0.080	0.074	0.075	25,000	1,815	0.0726	0.218	0.218	0.232	0.215	0.218	8,603	0.2110	-2.60%
2021-08-25	0	0.077	0.075	0.088	-	-	0	0	-	0.224	0.218	0.256	-	-	0	-	0.00%
2021-08-24	0	0.077	0.076	0.080	0.077	0.077	40,000	3,080	0.0770	0.224	0.221	0.232	0.224	0.224	13,764	0.2238	2.67%
2021-08-23	0	0.075	0.075	0.088	0.075	0.082	286,050	23,134	0.0809	0.218	0.218	0.256	0.218	0.238	98,430	0.2350	2.74%
2021-08-20	0	0.073	0.070	0.080	0.073	0.073	130,000	9,490	0.0730	0.212	0.203	0.232	0.212	0.212	44,733	0.2121	0.00%
2021-08-19	0	0.073	0.073	0.080	-	-	0	0	-	0.212	0.212	0.232	-	-	0	-	0.00%
2021-08-18	0	0.073	0.073	0.080	-	-	0	0	-	0.212	0.212	0.232	-	-	0	-	0.00%
2021-08-17	0	0.073	0.073	0.075	-	-	0	0	-	0.212	0.212	0.218	-	-	0	-	0.00%
2021-08-16	0	0.073	0.073	0.080	0.073	0.073	100,000	7,300	0.0730	0.212	0.212	0.232	0.212	0.212	34,410	0.2121	-2.67%
2021-08-13	0	0.075	0.075	0.081	0.075	0.075	60,000	4,500	0.0750	0.218	0.218	0.235	0.218	0.218	20,646	0.2180	0.00%
2021-08-12	0	0.075	0.075	0.081	0.075	0.075	20,450	1,530	0.0748	0.218	0.218	0.235	0.218	0.218	7,037	0.2174	0.00%
2021-08-11	0	0.075	0.075	0.081	-	-	750	52	0.0693	0.218	0.218	0.235	-	-	258	0.2015	0.00%
2021-08-10	0	0.075	0.075	0.081	-	-	0	0	-	0.218	0.218	0.235	-	-	0	-	0.00%
2021-08-09	0	0.075	0.075	0.080	0.074	0.074	42,000	3,096	0.0737	0.218	0.218	0.232	0.215	0.215	14,452	0.2142	-6.25%
2021-08-06	0	0.080	0.075	0.081	-	-	0	0	-	0.232	0.218	0.235	-	-	0	-	0.00%
2021-08-05	0	0.080	0.075	0.080	-	-	0	0	-	0.232	0.218	0.232	-	-	0	-	0.00%
2021-08-04	0	0.080	0.075	0.080	-	-	0	0	-	0.232	0.218	0.232	-	-	0	-	0.00%
2021-08-03	0	0.080	0.074	0.086	-	-	0	0	-	0.232	0.215	0.250	-	-	0	-	0.00%
2021-08-02	0	0.080	0.074	0.086	-	-	300	24	0.0800	0.232	0.215	0.250	-	-	103	0.2325	0.00%
2021-07-30	0	0.080	0.074	0.086	-	-	0	0	-	0.232	0.215	0.250	-	-	0	-	0.00%
2021-07-29	0	0.080	0.074	0.080	-	-	0	0	-	0.232	0.215	0.232	-	-	0	-	-2.44%
2021-07-28	0	0.082	0.073	0.082	-	-	0	0	-	0.238	0.212	0.238	-	-	0	-	0.00%
2021-07-27	0	0.082	0.073	0.086	0.081	0.082	190,000	15,540	0.0818	0.238	0.212	0.250	0.235	0.238	65,379	0.2377	9.33%
2021-07-26	0	0.075	0.072	0.075	0.072	0.075	130,000	9,390	0.0722	0.218	0.209	0.218	0.209	0.218	44,733	0.2099	0.00%
2021-07-23	0	0.075	0.072	0.080	-	-	0	0	-	0.218	0.209	0.232	-	-	0	-	0.00%
2021-07-22	0	0.075	0.075	0.079	-	-	2,250	157	0.0698	0.218	0.218	0.230	-	-	774	0.2028	1.35%
2021-07-21	0	0.074	0.074	0.079	0.073	0.073	16,150	1,130	0.0700	0.215	0.215	0.230	0.212	0.212	5,557	0.2033	0.00%
2021-07-20	0	0.074	0.073	0.079	-	-	0	0	-	0.215	0.212	0.230	-	-	0	-	0.00%
2021-07-19	0	0.074	0.074	0.077	0.072	0.074	156,700	11,428	0.0729	0.215	0.215	0.224	0.209	0.215	53,921	0.2119	-7.50%
2021-07-16	0	0.080	0.074	0.086	-	-	450	30	0.0667	0.232	0.215	0.250	-	-	155	0.1937	0.00%
2021-07-15	0	0.080	0.075	0.086	-	-	0	0	-	0.232	0.218	0.250	-	-	0	-	0.00%
2021-07-14	0	0.080	0.075	0.086	0.080	0.080	50,750	4,051	0.0798	0.232	0.218	0.250	0.232	0.232	17,463	0.2320	0.00%
2021-07-13	0	0.080	0.074	0.081	0.075	0.080	50,000	3,800	0.0760	0.232	0.215	0.235	0.218	0.232	17,205	0.2209	6.67%
2021-07-12	0	0.075	0.075	0.081	-	-	750	51	0.0680	0.218	0.218	0.235	-	-	258	0.1976	0.00%
2021-07-09	0	0.075	0.075	0.081	0.072	0.078	610,000	45,580	0.0747	0.218	0.218	0.235	0.209	0.227	209,902	0.2171	-6.25%
2021-07-08	0	0.080	0.074	0.081	-	-	0	0	-	0.232	0.215	0.235	-	-	0	-	0.00%
2021-07-07	0	0.080	0.076	0.081	0.076	0.082	240,000	19,620	0.0818	0.232	0.221	0.235	0.221	0.238	82,584	0.2376	5.26%
2021-07-06	0	0.076	0.075	0.084	0.076	0.076	15,000	1,110	0.0740	0.221	0.218	0.244	0.221	0.221	5,162	0.2151	-5.00%
2021-07-05	0	0.080	0.074	0.080	0.074	0.080	448,000	35,484	0.0792	0.232	0.215	0.232	0.215	0.232	154,157	0.2302	3.90%
2021-07-02	0	0.077	0.077	0.079	0.075	0.079	670,000	50,380	0.0752	0.224	0.224	0.230	0.218	0.230	230,548	0.2185	-1.28%
2021-06-30	0	0.078	0.078	0.085	-	-	150	10	0.0667	0.227	0.227	0.247	-	-	52	0.1937	0.00%
2021-06-29	0	0.078	0.078	0.085	0.078	0.079	35,000	2,710	0.0774	0.227	0.227	0.247	0.227	0.230	12,044	0.2250	-8.24%
2021-06-28	0	0.085	0.079	0.085	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	-1.16%
2021-06-25	0	0.086	0.079	0.086	-	-	3,750	258	0.0688	0.250	0.230	0.250	-	-	1,290	0.1999	0.00%
2021-06-24	0	0.086	0.079	0.086	-	-	300	21	0.0700	0.250	0.230	0.250	-	-	103	0.2034	0.00%
2021-06-23	0	0.086	0.078	0.095	0.086	0.086	43,000	3,625	0.0843	0.250	0.227	0.276	0.250	0.250	14,796	0.2450	1.18%
2021-06-22	0	0.085	0.078	0.095	-	-	0	0	-	0.247	0.227	0.276	-	-	0	-	0.00%
2021-06-21	0	0.085	0.078	0.085	-	-	0	0	-	0.247	0.227	0.247	-	-	0	-	0.00%
2021-06-18	0	0.085	0.082	0.094	0.084	0.085	760,000	64,590	0.0850	0.247	0.238	0.273	0.244	0.247	261,517	0.2470	0.00%
2021-06-17	0	0.085	0.080	0.086	-	-	0	0	-	0.247	0.232	0.250	-	-	0	-	-1.16%
2021-06-16	0	0.086	0.079	0.086	-	-	150	11	0.0733	0.250	0.230	0.250	-	-	52	0.2131	0.00%
2021-06-15	0	0.086	0.078	0.088	-	-	7,400	562	0.0759	0.250	0.227	0.256	-	-	2,546	0.2207	-2.27%
2021-06-11	0	0.088	0.082	0.107	-	-	600	46	0.0767	0.256	0.238	0.311	-	-	206	0.2228	0.00%
2021-06-10	0	0.088	0.088	0.095	0.087	0.087	25,000	2,140	0.0856	0.256	0.256	0.276	0.253	0.253	8,603	0.2488	-7.37%
2021-06-09	0	0.095	0.088	0.095	-	-	0	0	-	0.276	0.256	0.276	-	-	0	-	0.00%
2021-06-08	0	0.095	0.095	0.104	0.092	0.105	421,250	41,575	0.0987	0.276	0.276	0.302	0.267	0.305	144,953	0.2868	6.74%
2021-06-07	0	0.089	0.081	0.092	0.089	0.089	40,000	3,560	0.0890	0.259	0.235	0.267	0.259	0.259	13,764	0.2586	1.14%
2021-06-04	0	0.088	0.081	-	0.072	0.090	1,420,000	113,120	0.0797	0.256	0.235	-	0.209	0.262	488,624	0.2315	4.76%
2021-06-03	0	0.084	0.084	0.090	0.084	0.090	520,150	46,294	0.0890	0.244	0.244	0.262	0.244	0.262	178,984	0.2586	-4.55%
2021-06-02	0	0.088	0.089	0.090	0.078	0.089	100,000	8,410	0.0841	0.256	0.259	0.262	0.227	0.259	34,410	0.2444	14.29%
2021-06-01	0	0.077	0.077	0.089	0.076	0.076	10,150	770	0.0759	0.224	0.224	0.259	0.221	0.221	3,493	0.2205	-3.75%
2021-05-31	0	0.080	0.076	0.080	-	-	7,400	520	0.0703	0.232	0.221	0.232	-	-	2,546	0.2042	-2.44%
2021-05-28	0	0.082	0.076	0.082	0.090	0.090	152,150	13,650	0.0897	0.238	0.221	0.238	0.262	0.262	52,355	0.2607	-3.53%
2021-05-27	0	0.085	0.075	0.090	0.082	0.085	319,000	26,170	0.0820	0.247	0.218	0.262	0.238	0.247	109,768	0.2384	7.59%
2021-05-26	0	0.079	0.075	0.082	0.075	0.079	100,750	7,872	0.0781	0.230	0.218	0.238	0.218	0.230	34,668	0.2271	3.95%
2021-05-25	0	0.076	0.074	0.079	-	-	0	0	-	0.221	0.215	0.230	-	-	0	-	0.00%
2021-05-24	0	0.076	0.076	0.079	0.076	0.076	81,500	6,179	0.0758	0.221	0.221	0.230	0.221	0.221	28,044	0.2203	-3.80%
2021-05-21	0	0.079	0.075	0.079	-	-	7,500	525	0.0700	0.230	0.218	0.230	-	-	2,581	0.2034	0.00%
2021-05-20	0	0.079	0.075	0.079	-	-	300	20	0.0667	0.230	0.218	0.230	-	-	103	0.1937	0.00%
2021-05-18	0	0.079	0.075	0.079	0.075	0.079	20,600	1,582	0.0768	0.230	0.218	0.230	0.218	0.230	7,088	0.2232	5.33%
2021-05-17	0	0.075	0.075	0.079	0.075	0.078	420,000	31,720	0.0755	0.218	0.218	0.230	0.218	0.227	144,522	0.2195	-8.54%
2021-05-14	0	0.082	0.075	0.082	0.078	0.082	142,250	11,387	0.0800	0.238	0.218	0.238	0.227	0.238	48,948	0.2326	7.89%
2021-05-13	0	0.076	0.073	0.078	0.075	0.078	470,000	35,480	0.0755	0.221	0.212	0.227	0.218	0.227	161,728	0.2194	-3.80%
2021-05-12	0	0.079	0.079	0.088	0.076	0.079	65,500	5,056	0.0772	0.230	0.230	0.256	0.221	0.230	22,539	0.2243	1.28%
2021-05-11	0	0.078	0.076	0.078	-	-	450	31	0.0689	0.227	0.221	0.227	-	-	155	0.2002	-1.27%
2021-05-10	0	0.079	0.077	0.079	-	-	2,000	142	0.0710	0.230	0.224	0.230	-	-	688	0.2063	-1.25%
2021-05-07	0	0.080	0.080	0.086	0.076	0.080	161,050	12,473	0.0774	0.232	0.232	0.250	0.221	0.232	55,417	0.2251	-2.44%
2021-05-06	0	0.082	0.076	0.088	-	-	0	0	-	0.238	0.221	0.256	-	-	0	-	0.00%
2021-05-05	0	0.082	0.077	0.088	-	-	0	0	-	0.238	0.224	0.256	-	-	0	-	0.00%
2021-05-04	0	0.082	0.076	0.088	0.081	0.082	150,000	12,250	0.0817	0.238	0.221	0.256	0.235	0.238	51,615	0.2373	6.49%
2021-05-03	0	0.077	0.075	0.085	-	-	0	0	-	0.224	0.218	0.247	-	-	0	-	0.00%
2021-04-30	0	0.077	0.075	0.084	0.075	0.078	147,500	11,267	0.0764	0.224	0.218	0.244	0.218	0.227	50,755	0.2220	-3.75%
2021-04-29	0	0.080	0.080	0.084	-	-	0	0	-	0.232	0.232	0.244	-	-	0	-	1.27%
2021-04-28	0	0.079	0.075	0.085	-	-	3,450	241	0.0699	0.230	0.218	0.247	-	-	1,187	0.2030	0.00%
2021-04-27	0	0.079	0.078	0.085	-	-	0	0	-	0.230	0.227	0.247	-	-	0	-	0.00%
2021-04-26	0	0.079	0.079	0.086	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	0.00%
2021-04-23	0	0.079	0.079	0.086	0.075	0.079	121,500	9,271	0.0763	0.230	0.230	0.250	0.218	0.230	41,808	0.2218	0.00%
2021-04-22	0	0.079	0.079	0.086	0.078	0.078	25,000	1,925	0.0770	0.230	0.230	0.250	0.227	0.227	8,603	0.2238	-2.47%
2021-04-21	0	0.081	0.076	0.087	-	-	500	35	0.0700	0.235	0.221	0.253	-	-	172	0.2034	0.00%
2021-04-20	0	0.081	0.078	0.086	-	-	0	0	-	0.235	0.227	0.250	-	-	0	-	0.00%
2021-04-19	0	0.081	0.078	0.086	-	-	2,925	234	0.0800	0.235	0.227	0.250	-	-	1,006	0.2325	0.00%
2021-04-16	0	0.081	0.081	0.086	-	-	0	0	-	0.235	0.235	0.250	-	-	0	-	1.25%
2021-04-15	0	0.080	0.080	0.086	-	-	0	0	-	0.232	0.232	0.250	-	-	0	-	0.00%
2021-04-14	0	0.080	0.080	0.086	0.080	0.081	100,050	8,073	0.0807	0.232	0.232	0.250	0.232	0.235	34,427	0.2345	-8.05%
2021-04-13	0	0.087	0.080	0.087	0.085	0.087	130,000	11,200	0.0862	0.253	0.232	0.253	0.247	0.253	44,733	0.2504	6.10%
2021-04-12	0	0.082	0.078	0.085	-	-	0	0	-	0.238	0.227	0.247	-	-	0	-	0.00%
2021-04-09	0	0.082	0.078	0.085	-	-	0	0	-	0.238	0.227	0.247	-	-	0	-	0.00%
2021-04-08	0	0.082	0.077	0.087	-	-	450	30	0.0667	0.238	0.224	0.253	-	-	155	0.1937	0.00%
2021-04-07	0	0.082	0.077	0.087	0.076	0.082	100,750	8,193	0.0813	0.238	0.224	0.253	0.221	0.238	34,668	0.2363	2.50%
2021-04-01	0	0.080	0.078	0.089	-	-	0	0	-	0.232	0.227	0.259	-	-	0	-	0.00%
2021-03-31	0	0.080	0.074	0.089	-	-	0	0	-	0.232	0.215	0.259	-	-	0	-	0.00%
2021-03-30	0	0.080	0.080	0.089	-	-	5,000	350	0.0700	0.232	0.232	0.259	-	-	1,721	0.2034	0.00%
2021-03-29	0	0.080	0.077	0.089	-	-	300	21	0.0700	0.232	0.224	0.259	-	-	103	0.2034	0.00%
2021-03-26	0	0.080	0.076	0.089	-	-	2,250	158	0.0702	0.232	0.221	0.259	-	-	774	0.2041	0.00%
2021-03-25	0	0.080	0.080	0.089	0.078	0.078	16,750	1,272	0.0759	0.232	0.232	0.259	0.227	0.227	5,764	0.2207	-3.61%
2021-03-24	0	0.083	0.073	0.086	-	-	0	0	-	0.241	0.212	0.250	-	-	0	-	-2.35%
2021-03-23	0	0.085	0.080	0.086	-	-	0	0	-	0.247	0.232	0.250	-	-	0	-	-1.16%
2021-03-22	0	0.086	0.079	0.088	-	-	750	56	0.0747	0.250	0.230	0.256	-	-	258	0.2170	0.00%
2021-03-19	0	0.086	0.080	0.087	0.082	0.090	288,350	24,991	0.0867	0.250	0.232	0.253	0.238	0.262	99,222	0.2519	4.88%
2021-03-18	0	0.082	0.080	0.085	0.082	0.083	180,000	14,870	0.0826	0.238	0.232	0.247	0.238	0.241	61,938	0.2401	-4.65%
2021-03-17	0	0.086	0.082	0.086	-	-	150	11	0.0733	0.250	0.238	0.250	-	-	52	0.2131	0.00%
2021-03-16	0	0.086	0.083	0.090	0.086	0.086	50,600	4,345	0.0859	0.250	0.241	0.262	0.250	0.250	17,412	0.2495	0.00%
2021-03-15	0	0.086	0.086	0.090	0.083	0.086	168,650	14,261	0.0846	0.250	0.250	0.262	0.241	0.250	58,033	0.2457	-4.44%
2021-03-12	0	0.090	0.086	-	-	-	5,700	456	0.0800	0.262	0.250	-	-	-	1,961	0.2325	0.00%
2021-03-11	0	0.090	0.088	0.109	-	-	0	0	-	0.262	0.256	0.317	-	-	0	-	0.00%
2021-03-10	0	0.090	0.088	0.105	0.090	0.090	316,000	28,380	0.0898	0.262	0.256	0.305	0.262	0.262	108,736	0.2610	-3.23%
2021-03-09	0	0.093	0.093	0.113	-	-	1,950	165	0.0846	0.270	0.270	0.328	-	-	671	0.2459	0.00%
2021-03-08	0	0.093	0.090	0.102	0.090	0.093	220,750	20,430	0.0925	0.270	0.262	0.296	0.262	0.270	75,960	0.2690	4.49%
2021-03-05	0	0.089	0.089	0.110	0.089	0.089	11,050	975	0.0882	0.259	0.259	0.320	0.259	0.259	3,802	0.2564	-4.30%
2021-03-04	0	0.093	0.089	0.101	0.093	0.093	231,500	21,512	0.0929	0.270	0.259	0.294	0.270	0.270	79,659	0.2700	0.00%
2021-03-03	0	0.093	0.093	0.105	0.088	0.105	1,180,700	116,230	0.0984	0.270	0.270	0.305	0.256	0.305	406,280	0.2861	5.68%
2021-03-02	0	0.088	0.084	0.095	0.085	0.089	173,800	15,214	0.0875	0.256	0.244	0.276	0.247	0.259	59,805	0.2544	-2.22%
2021-03-01	0	0.090	0.086	0.099	-	-	1,500	120	0.0800	0.262	0.250	0.288	-	-	516	0.2325	0.00%
2021-02-26	0	0.090	0.088	0.103	0.089	0.090	50,000	4,490	0.0898	0.262	0.256	0.299	0.259	0.262	17,205	0.2610	-8.16%
2021-02-25	0	0.098	0.088	0.098	0.095	0.100	110,950	10,728	0.0967	0.285	0.256	0.285	0.276	0.291	38,178	0.2810	3.16%
2021-02-24	0	0.095	0.095	0.097	0.087	0.095	80,000	7,280	0.0910	0.276	0.276	0.282	0.253	0.276	27,528	0.2645	11.76%
2021-02-23	0	0.085	0.085	0.102	0.084	0.095	1,660,000	157,570	0.0949	0.247	0.247	0.296	0.244	0.276	571,208	0.2759	-10.53%
2021-02-22	0	0.095	0.086	0.094	0.087	0.095	500,750	47,230	0.0943	0.276	0.250	0.273	0.253	0.276	172,309	0.2741	10.47%
2021-02-19	0	0.086	0.086	0.092	0.085	0.088	516,500	45,239	0.0876	0.250	0.250	0.267	0.247	0.256	177,728	0.2545	0.00%
2021-02-18	0	0.086	0.086	0.097	0.081	0.089	245,150	21,496	0.0877	0.250	0.250	0.282	0.235	0.259	84,356	0.2548	-14.00%
2021-02-17	0	0.100	0.080	0.099	0.078	0.100	65,500	5,998	0.0916	0.291	0.232	0.288	0.227	0.291	22,539	0.2661	20.48%
2021-02-16	0	0.083	0.080	0.084	0.077	0.083	80,000	6,300	0.0788	0.241	0.232	0.244	0.224	0.241	27,528	0.2289	3.75%
2021-02-11	0	0.080	0.077	0.085	0.080	0.080	10,300	820	0.0796	0.232	0.224	0.247	0.232	0.232	3,544	0.2314	1.27%
2021-02-10	0	0.079	0.076	0.085	0.079	0.079	24,800	1,925	0.0776	0.230	0.221	0.247	0.230	0.230	8,534	0.2256	0.00%
2021-02-09	0	0.079	0.075	0.079	0.079	0.081	170,000	13,450	0.0791	0.230	0.218	0.230	0.230	0.235	58,497	0.2299	-7.06%
2021-02-08	0	0.085	0.080	0.100	0.083	0.083	640,000	53,120	0.0830	0.247	0.232	0.291	0.241	0.241	220,225	0.2412	2.41%
2021-02-05	0	0.083	0.077	0.083	0.083	0.083	747,500	61,983	0.0829	0.241	0.224	0.241	0.241	0.241	257,216	0.2410	3.75%
2021-02-04	0	0.080	0.080	0.088	0.080	0.082	90,000	7,200	0.0800	0.232	0.232	0.256	0.232	0.238	30,969	0.2325	-2.44%
2021-02-03	0	0.082	0.080	0.082	0.082	0.082	10,450	851	0.0814	0.238	0.232	0.238	0.238	0.238	3,596	0.2367	3.80%
2021-02-02	0	0.079	0.079	0.085	0.078	0.078	20,750	1,617	0.0779	0.230	0.230	0.247	0.227	0.227	7,140	0.2265	1.28%
2021-02-01	0	0.078	0.078	0.083	0.077	0.077	74,500	5,687	0.0763	0.227	0.227	0.241	0.224	0.224	25,636	0.2218	0.00%
2021-01-29	0	0.078	0.078	-	0.078	0.087	36,500	2,991	0.0819	0.227	0.227	-	0.227	0.253	12,560	0.2381	-10.34%
2021-01-28	0	0.087	0.077	0.094	-	-	3,750	262	0.0699	0.253	0.224	0.273	-	-	1,290	0.2030	0.00%
2021-01-27	0	0.087	0.075	0.092	0.085	0.087	31,500	2,710	0.0860	0.253	0.218	0.267	0.247	0.253	10,839	0.2500	-6.45%
2021-01-26	0	0.093	0.075	0.093	0.095	0.095	40,000	3,800	0.0950	0.270	0.218	0.270	0.276	0.276	13,764	0.2761	-5.10%
2021-01-25	0	0.098	0.075	0.098	-	-	0	0	-	0.285	0.218	0.285	-	-	0	-	0.00%
2021-01-22	0	0.098	0.085	0.119	-	-	0	0	-	0.285	0.247	0.346	-	-	0	-	0.00%
2021-01-21	0	0.098	0.095	0.099	0.080	0.115	146,650	14,443	0.0985	0.285	0.276	0.288	0.232	0.334	50,462	0.2862	18.07%
2021-01-20	0	0.083	0.078	0.103	-	-	150	10	0.0667	0.241	0.227	0.299	-	-	52	0.1937	0.00%
2021-01-19	0	0.083	0.083	0.099	0.083	0.083	17,650	1,403	0.0795	0.241	0.241	0.288	0.241	0.241	6,073	0.2310	0.00%
2021-01-18	0	0.083	0.082	0.095	0.083	0.089	213,850	18,861	0.0882	0.241	0.238	0.276	0.241	0.259	73,586	0.2563	5.06%
2021-01-15	0	0.079	0.079	0.086	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	2.60%
2021-01-14	0	0.077	0.077	0.086	0.076	0.087	190,000	15,940	0.0839	0.224	0.224	0.250	0.221	0.253	65,379	0.2438	-1.28%
2021-01-13	0	0.078	0.078	0.088	0.078	0.078	114,200	8,879	0.0777	0.227	0.227	0.256	0.227	0.227	39,296	0.2259	-12.36%
2021-01-12	0	0.089	0.089	0.090	0.074	0.089	199,750	17,510	0.0877	0.259	0.259	0.262	0.215	0.259	68,734	0.2547	17.11%
2021-01-11	0	0.076	0.074	0.088	-	-	0	0	-	0.221	0.215	0.256	-	-	0	-	0.00%
2021-01-08	0	0.076	0.076	0.089	0.076	0.076	170,000	12,920	0.0760	0.221	0.221	0.259	0.221	0.221	58,497	0.2209	0.00%
2021-01-07	0	0.076	0.076	0.089	-	-	2,680	188	0.0701	0.221	0.221	0.259	-	-	922	0.2039	0.00%
2021-01-06	0	0.076	0.076	0.089	-	-	0	0	-	0.221	0.221	0.259	-	-	0	-	0.00%
2021-01-05	0	0.076	0.076	0.090	0.076	0.076	25,750	1,923	0.0747	0.221	0.221	0.262	0.221	0.221	8,861	0.2170	-2.56%
2021-01-04	0	0.078	0.076	0.090	0.078	0.078	17,397	1,300	0.0747	0.227	0.221	0.262	0.227	0.227	5,986	0.2172	1.30%
2020-12-31	0	0.077	0.077	0.100	-	-	0	0	-	0.224	0.224	0.291	-	-	0	-	0.00%
2020-12-30	0	0.077	0.077	0.099	-	-	0	0	-	0.224	0.224	0.288	-	-	0	-	0.00%
2020-12-29	0	0.077	0.077	0.096	0.077	0.077	20,000	1,540	0.0770	0.224	0.224	0.279	0.224	0.224	6,882	0.2238	0.00%
2020-12-28	0	0.077	0.076	0.100	0.077	0.077	21,050	1,614	0.0767	0.224	0.221	0.291	0.224	0.224	7,243	0.2228	0.00%
2020-12-24	0	0.077	0.076	0.090	0.077	0.077	145,000	11,130	0.0768	0.224	0.221	0.262	0.224	0.224	49,895	0.2231	-1.28%
2020-12-23	0	0.078	0.078	0.097	-	-	0	0	-	0.227	0.227	0.282	-	-	0	-	1.30%
2020-12-22	0	0.077	0.076	0.099	-	-	450	31	0.0689	0.224	0.221	0.288	-	-	155	0.2002	0.00%
2020-12-21	0	0.077	0.077	0.099	0.077	0.077	16,000	1,196	0.0748	0.224	0.224	0.288	0.224	0.224	5,506	0.2172	-1.28%
2020-12-18	0	0.078	0.077	0.090	-	-	0	0	-	0.227	0.224	0.262	-	-	0	-	0.00%
2020-12-17	0	0.078	0.078	0.104	0.078	0.093	71,925	6,043	0.0840	0.227	0.227	0.302	0.227	0.270	24,749	0.2442	-16.13%
2020-12-16	0	0.093	0.079	0.093	-	-	5,000	335	0.0670	0.270	0.230	0.270	-	-	1,721	0.1947	0.00%
2020-12-15	0	0.093	0.077	0.093	-	-	0	0	-	0.270	0.224	0.270	-	-	0	-	0.00%
2020-12-14	0	0.093	0.077	0.093	0.092	0.093	200,000	18,460	0.0923	0.270	0.224	0.270	0.267	0.270	68,820	0.2682	0.00%
2020-12-11	0	0.093	0.077	0.093	-	-	750	54	0.0720	0.270	0.224	0.270	-	-	258	0.2092	-2.11%
2020-12-10	0	0.095	0.083	0.096	0.095	0.098	40,000	3,860	0.0965	0.276	0.241	0.279	0.276	0.285	13,764	0.2804	17.28%
2020-12-09	0	0.081	0.080	0.103	-	-	0	0	-	0.235	0.232	0.299	-	-	0	-	0.00%
2020-12-08	0	0.081	0.076	0.099	-	-	150	10	0.0667	0.235	0.221	0.288	-	-	52	0.1937	0.00%
2020-12-07	0	0.081	0.076	0.100	-	-	0	0	-	0.235	0.221	0.291	-	-	0	-	0.00%
2020-12-04	0	0.081	0.081	0.104	0.081	0.081	33,000	2,649	0.0803	0.235	0.235	0.302	0.235	0.235	11,355	0.2333	-13.83%
2020-12-03	0	0.094	0.094	0.100	0.089	0.094	230,000	21,470	0.0933	0.273	0.273	0.291	0.259	0.273	79,143	0.2713	9.30%
2020-12-02	0	0.086	0.086	0.089	0.082	0.085	210,000	17,760	0.0846	0.250	0.250	0.259	0.238	0.247	72,261	0.2458	21.13%
2020-12-01	0	0.071	0.071	0.079	0.071	0.071	46,400	3,211	0.0692	0.206	0.206	0.230	0.206	0.206	15,966	0.2011	-2.74%
2020-11-30	0	0.073	0.072	0.078	0.073	0.085	230,000	17,050	0.0741	0.212	0.209	0.227	0.212	0.247	79,143	0.2154	-3.95%
2020-11-27	0	0.076	0.072	0.085	-	-	3,150	212	0.0673	0.221	0.209	0.247	-	-	1,084	0.1956	0.00%
2020-11-26	0	0.076	0.073	0.085	-	-	0	0	-	0.221	0.212	0.247	-	-	0	-	0.00%
2020-11-25	0	0.076	0.076	0.085	0.076	0.076	15,750	1,163	0.0738	0.221	0.221	0.247	0.221	0.221	5,420	0.2146	1.33%
2020-11-24	0	0.075	0.075	0.085	0.075	0.075	41,000	3,065	0.0748	0.218	0.218	0.247	0.218	0.218	14,108	0.2173	0.00%
2020-11-23	0	0.075	0.072	0.085	-	-	150	10	0.0667	0.218	0.209	0.247	-	-	52	0.1937	0.00%
2020-11-20	0	0.075	0.073	0.085	-	-	0	0	-	0.218	0.212	0.247	-	-	0	-	0.00%
2020-11-19	0	0.075	0.074	0.084	-	-	3,750	247	0.0659	0.218	0.215	0.244	-	-	1,290	0.1914	0.00%
2020-11-18	0	0.075	0.073	0.084	-	-	1,050	68	0.0648	0.218	0.212	0.244	-	-	361	0.1882	0.00%
2020-11-17	0	0.075	0.073	0.084	0.075	0.077	84,000	6,324	0.0753	0.218	0.212	0.244	0.218	0.224	28,904	0.2188	-2.60%
2020-11-16	0	0.077	0.077	0.084	0.077	0.078	50,300	3,881	0.0772	0.224	0.224	0.244	0.224	0.227	17,308	0.2242	-9.41%
2020-11-13	0	0.085	0.076	0.085	-	-	300	21	0.0700	0.247	0.221	0.247	-	-	103	0.2034	0.00%
2020-11-12	0	0.085	0.075	0.103	-	-	300	21	0.0700	0.247	0.218	0.299	-	-	103	0.2034	0.00%
2020-11-11	0	0.085	0.075	0.102	-	-	0	0	-	0.247	0.218	0.296	-	-	0	-	0.00%
2020-11-10	0	0.085	0.085	0.090	0.084	0.085	205,000	17,380	0.0848	0.247	0.247	0.262	0.244	0.247	70,541	0.2464	1.19%
2020-11-09	0	0.084	0.082	0.095	-	-	0	0	-	0.244	0.238	0.276	-	-	0	-	0.00%
2020-11-06	0	0.084	0.080	0.095	-	-	0	0	-	0.244	0.232	0.276	-	-	0	-	0.00%
2020-11-05	0	0.084	0.077	0.095	-	-	0	0	-	0.244	0.224	0.276	-	-	0	-	0.00%
2020-11-04	0	0.084	0.078	0.098	0.084	0.084	25,000	2,055	0.0822	0.244	0.227	0.285	0.244	0.244	8,603	0.2389	-1.18%
2020-11-03	0	0.085	0.077	0.096	0.077	0.085	266,000	21,822	0.0820	0.247	0.224	0.279	0.224	0.247	91,531	0.2384	3.66%
2020-11-02	0	0.082	0.082	0.096	0.082	0.082	25,000	2,020	0.0808	0.238	0.238	0.279	0.238	0.238	8,603	0.2348	-14.58%
2020-10-30	0	0.096	0.072	0.096	0.073	0.098	221,500	17,968	0.0811	0.279	0.209	0.279	0.212	0.285	76,218	0.2357	18.52%
2020-10-29	0	0.081	0.072	0.099	-	-	300	20	0.0667	0.235	0.209	0.288	-	-	103	0.1937	0.00%
2020-10-28	0	0.081	0.081	0.097	0.080	0.080	112,500	10,470	0.0931	0.235	0.235	0.282	0.232	0.232	38,711	0.2705	-1.22%
2020-10-27	0	0.082	0.072	0.082	-	-	600	40	0.0667	0.238	0.209	0.238	-	-	206	0.1937	-3.53%
2020-10-23	0	0.085	0.074	0.085	-	-	11,250	795	0.0707	0.247	0.215	0.247	-	-	3,871	0.2054	0.00%
2020-10-22	0	0.085	0.085	0.110	0.073	0.080	37,150	2,842	0.0765	0.247	0.247	0.320	0.212	0.232	12,783	0.2223	0.00%
2020-10-21	0	0.085	0.072	0.107	-	-	6,000	408	0.0680	0.247	0.209	0.311	-	-	2,065	0.1976	0.00%
2020-10-20	0	0.085	0.085	0.106	0.077	0.079	256,000	19,868	0.0776	0.247	0.247	0.308	0.224	0.230	88,090	0.2255	7.59%
2020-10-19	0	0.079	0.076	0.100	-	-	100,000	9,000	0.0900	0.230	0.221	0.291	-	-	34,410	0.2616	0.00%
2020-10-16	0	0.079	0.075	0.101	-	-	5,750	402	0.0699	0.230	0.218	0.294	-	-	1,979	0.2032	0.00%
2020-10-15	0	0.079	0.079	0.095	0.077	0.077	40,000	3,080	0.0770	0.230	0.230	0.276	0.224	0.224	13,764	0.2238	5.33%
2020-10-14	0	0.075	0.075	0.089	0.074	0.074	15,000	1,080	0.0720	0.218	0.218	0.259	0.215	0.215	5,162	0.2092	-9.64%
2020-10-12	0	0.083	0.083	0.088	0.083	0.083	150,000	12,570	0.0838	0.241	0.241	0.256	0.241	0.241	51,615	0.2435	-4.60%
2020-10-09	0	0.087	0.083	0.088	-	-	150	11	0.0733	0.253	0.241	0.256	-	-	52	0.2131	0.00%
2020-10-08	0	0.087	0.083	0.087	-	-	0	0	-	0.253	0.241	0.253	-	-	0	-	-1.14%
2020-10-07	0	0.088	0.083	0.106	-	-	0	0	-	0.256	0.241	0.308	-	-	0	-	0.00%
2020-10-06	0	0.088	0.083	0.103	0.088	0.088	100,000	8,800	0.0880	0.256	0.241	0.299	0.256	0.256	34,410	0.2557	17.33%
2020-10-05	0	0.075	0.075	0.110	0.073	0.073	100,000	7,300	0.0730	0.218	0.218	0.320	0.212	0.212	34,410	0.2121	-6.25%
2020-09-30	0	0.080	0.078	0.080	-	-	0	0	-	0.232	0.227	0.232	-	-	0	-	-1.23%
2020-09-29	0	0.081	0.078	0.081	-	-	150	9	0.0600	0.235	0.227	0.235	-	-	52	0.1744	0.00%
2020-09-28	0	0.081	0.078	0.081	0.081	0.081	410,000	33,210	0.0810	0.235	0.227	0.235	0.235	0.235	141,081	0.2354	0.00%
2020-09-25	0	0.081	0.081	0.090	0.081	0.081	10,000	810	0.0810	0.235	0.235	0.262	0.235	0.235	3,441	0.2354	-10.00%
2020-09-24	0	0.090	0.080	0.090	0.090	0.090	29,000	2,610	0.0900	0.262	0.232	0.262	0.262	0.262	9,979	0.2616	0.00%
2020-09-23	0	0.090	0.082	0.105	-	-	0	0	-	0.262	0.238	0.305	-	-	0	-	0.00%
2020-09-22	0	0.090	0.085	0.106	0.090	0.090	22,500	2,000	0.0889	0.262	0.247	0.308	0.262	0.262	7,742	0.2583	0.00%
2020-09-21	0	0.090	0.090	0.097	0.090	0.090	80,000	7,200	0.0900	0.262	0.262	0.282	0.262	0.262	27,528	0.2616	-1.10%
2020-09-18	0	0.091	0.090	0.092	0.091	0.092	190,000	17,340	0.0913	0.264	0.262	0.267	0.264	0.267	65,379	0.2652	-7.14%
2020-09-17	0	0.098	0.092	0.098	0.098	0.098	34,000	3,284	0.0966	0.285	0.267	0.285	0.285	0.285	11,699	0.2807	-11.71%
2020-09-16	0	0.111	0.095	0.111	0.094	0.120	210,000	21,040	0.1002	0.323	0.276	0.323	0.273	0.349	72,261	0.2912	16.84%
2020-09-15	0	0.095	0.090	0.095	0.095	0.095	30,000	2,850	0.0950	0.276	0.262	0.276	0.276	0.276	10,323	0.2761	-3.06%
2020-09-14	0	0.098	0.091	0.100	0.097	0.099	370,000	36,360	0.0983	0.285	0.264	0.291	0.282	0.288	127,317	0.2856	-7.55%
2020-09-11	0	0.106	0.105	0.106	0.105	0.106	65,000	6,850	0.1054	0.308	0.305	0.308	0.305	0.308	22,367	0.3063	-1.85%
2020-09-10	0	0.108	0.105	0.118	0.102	0.112	154,000	16,190	0.1051	0.314	0.305	0.343	0.296	0.325	52,992	0.3055	-10.00%
2020-09-09	0	0.120	0.115	0.121	0.102	0.120	121,100	13,531	0.1117	0.349	0.334	0.352	0.296	0.349	41,671	0.3247	0.00%
2020-09-08	0	0.120	0.115	0.130	-	-	0	0	-	0.349	0.334	0.378	-	-	0	-	0.00%
2020-09-07	0	0.120	0.120	0.125	0.110	0.110	60,000	6,600	0.1100	0.349	0.349	0.363	0.320	0.320	20,646	0.3197	0.00%
2020-09-04	0	0.120	0.113	0.120	0.109	0.120	413,000	47,411	0.1148	0.349	0.328	0.349	0.317	0.349	142,114	0.3336	9.09%
2020-09-03	0	0.110	0.110	0.130	0.099	0.110	269,300	26,834	0.0996	0.320	0.320	0.378	0.288	0.320	92,666	0.2896	12.24%
2020-09-02	0	0.098	0.098	0.145	-	-	0	0	-	0.285	0.285	0.421	-	-	0	-	0.00%
2020-09-01	0	0.098	0.098	0.175	0.098	0.098	20,900	2,041	0.0977	0.285	0.285	0.509	0.285	0.285	7,192	0.2838	0.00%
2020-08-31	0	0.098	0.098	0.145	0.098	0.100	230,000	22,740	0.0989	0.285	0.285	0.421	0.285	0.291	79,143	0.2873	0.00%
2020-08-28	0	0.098	0.098	0.175	0.098	0.098	40,000	3,860	0.0965	0.285	0.285	0.509	0.285	0.285	13,764	0.2804	-1.01%
2020-08-27	0	0.099	0.099	0.175	0.098	0.098	51,650	5,053	0.0978	0.288	0.288	0.509	0.285	0.285	17,773	0.2843	1.02%
2020-08-26	0	0.098	0.098	0.175	0.098	0.098	15,000	1,440	0.0960	0.285	0.285	0.509	0.285	0.285	5,162	0.2790	-2.00%
2020-08-25	0	0.100	0.100	0.175	0.098	0.100	90,000	8,840	0.0982	0.291	0.291	0.509	0.285	0.291	30,969	0.2854	0.00%
2020-08-24	0	0.100	0.100	0.175	0.100	0.100	119,000	11,755	0.0988	0.291	0.291	0.509	0.291	0.291	40,948	0.2871	2.04%
2020-08-21	0	0.098	0.098	0.175	-	-	100,000	10,000	0.1000	0.285	0.285	0.509	-	-	34,410	0.2906	0.00%
2020-08-20	0	0.098	0.098	0.186	0.098	0.101	60,250	5,993	0.0995	0.285	0.285	0.541	0.285	0.294	20,732	0.2891	-2.00%
2020-08-19	0	0.100	0.098	-	0.100	0.100	20,000	2,000	0.1000	0.291	0.285	-	0.291	0.291	6,882	0.2906	0.00%
2020-08-18	0	0.100	0.098	0.150	-	-	1,500	139	0.0927	0.291	0.285	0.436	-	-	516	0.2693	0.00%
2020-08-17	0	0.100	0.098	0.185	-	-	0	0	-	0.291	0.285	0.538	-	-	0	-	0.00%
2020-08-14	0	0.100	0.093	0.185	0.100	0.100	216,000	21,528	0.0997	0.291	0.270	0.538	0.291	0.291	74,326	0.2896	0.00%
2020-08-13	0	0.100	0.094	0.185	-	-	0	0	-	0.291	0.273	0.538	-	-	0	-	0.00%
2020-08-12	0	0.100	0.093	0.100	0.100	0.100	70,000	7,000	0.1000	0.291	0.270	0.291	0.291	0.291	24,087	0.2906	0.00%
2020-08-11	0	0.100	0.100	0.185	0.093	0.095	108,500	10,913	0.1006	0.291	0.291	0.538	0.270	0.276	37,335	0.2923	5.26%
2020-08-10	0	0.095	0.093	0.186	0.095	0.095	20,000	1,900	0.0950	0.276	0.270	0.541	0.276	0.276	6,882	0.2761	0.00%
2020-08-07	0	0.095	0.093	0.188	-	-	150	13	0.0867	0.276	0.270	0.546	-	-	52	0.2519	0.00%
2020-08-06	0	0.095	0.095	0.188	0.093	0.093	20,000	1,860	0.0930	0.276	0.276	0.546	0.270	0.270	6,882	0.2703	-5.00%
2020-08-05	0	0.100	0.094	0.188	-	-	9,850	886	0.0899	0.291	0.273	0.546	-	-	3,389	0.2614	0.00%
2020-08-04	0	0.100	0.100	0.186	0.093	0.094	61,500	5,759	0.0936	0.291	0.291	0.541	0.270	0.273	21,162	0.2721	0.00%
2020-08-03	0	0.100	0.094	0.195	-	-	105,750	10,506	0.0993	0.291	0.273	0.567	-	-	36,389	0.2887	0.00%
2020-07-31	0	0.100	0.100	0.198	0.095	0.100	160,450	15,888	0.0990	0.291	0.291	0.575	0.276	0.291	55,211	0.2878	7.53%
2020-07-30	0	0.093	0.093	0.102	-	-	150	13	0.0867	0.270	0.270	0.296	-	-	52	0.2519	1.09%
2020-07-29	0	0.092	0.092	0.198	0.088	0.092	25,897	2,290	0.0884	0.267	0.267	0.575	0.256	0.267	8,911	0.2570	1.10%
2020-07-28	0	0.091	0.090	0.158	-	-	300	25	0.0833	0.264	0.262	0.459	-	-	103	0.2422	0.00%
2020-07-27	0	0.091	0.090	0.198	0.091	0.091	41,250	3,675	0.0891	0.264	0.262	0.575	0.264	0.264	14,194	0.2589	2.25%
2020-07-24	0	0.089	0.089	0.100	-	-	0	0	-	0.259	0.259	0.291	-	-	0	-	1.14%
2020-07-23	0	0.088	0.088	0.123	0.088	0.090	32,450	2,860	0.0881	0.256	0.256	0.357	0.256	0.262	11,166	0.2561	0.00%
2020-07-22	0	0.088	0.088	0.100	0.086	0.088	23,800	2,047	0.0860	0.256	0.256	0.291	0.250	0.256	8,190	0.2500	-20.00%
2020-07-21	0	0.110	0.101	0.110	-	-	0	0	-	0.320	0.294	0.320	-	-	0	-	0.00%
2020-07-20	0	0.110	0.110	0.145	0.093	0.110	680,000	70,381	0.1035	0.320	0.320	0.421	0.270	0.320	233,989	0.3008	-24.14%
2020-07-17	0	0.145	0.100	0.145	0.150	0.155	31,000	4,230	0.1365	0.421	0.291	0.421	0.436	0.450	10,667	0.3965	-1.36%
2020-07-16	0	0.147	0.110	0.148	0.147	0.148	892,500	131,562	0.1474	0.427	0.320	0.430	0.427	0.430	307,110	0.4284	-0.68%
2020-07-15	0	0.148	0.148	0.155	0.145	0.155	355,000	52,200	0.1470	0.430	0.430	0.450	0.421	0.450	122,156	0.4273	-1.33%
2020-07-14	0	0.150	0.120	0.150	0.152	0.155	46,500	6,284	0.1351	0.436	0.349	0.436	0.442	0.450	16,001	0.3927	-3.23%
2020-07-13	0	0.155	0.154	0.160	0.152	0.155	1,170,000	179,780	0.1537	0.450	0.448	0.465	0.442	0.450	402,598	0.4465	9.15%
2020-07-10	0	0.142	0.142	0.143	0.140	0.160	352,400	53,252	0.1511	0.413	0.413	0.416	0.407	0.465	121,261	0.4392	1.43%
2020-07-09	0	0.140	0.136	0.140	0.130	0.140	575,000	77,330	0.1345	0.407	0.395	0.407	0.378	0.407	197,858	0.3908	17.65%
2020-07-08	0	0.119	0.119	0.124	0.118	0.119	221,100	26,190	0.1185	0.346	0.346	0.360	0.343	0.346	76,081	0.3442	0.00%
2020-07-07	0	0.119	0.119	0.130	0.096	0.096	20,900	2,021	0.0967	0.346	0.346	0.378	0.279	0.279	7,192	0.2810	-4.80%
2020-07-06	0	0.125	0.125	0.129	0.110	0.125	2,239,750	267,118	0.1193	0.363	0.363	0.375	0.320	0.363	770,700	0.3466	22.55%
2020-07-03	0	0.102	0.097	0.102	0.095	0.102	1,340,650	132,023	0.0985	0.296	0.282	0.296	0.276	0.296	461,319	0.2862	6.25%
2020-07-02	0	0.096	0.092	0.096	0.092	0.098	89,500	8,457	0.0945	0.279	0.267	0.279	0.267	0.285	30,797	0.2746	6.67%
2020-06-30	0	0.090	0.090	0.091	0.089	0.090	984,750	88,324	0.0897	0.262	0.262	0.264	0.259	0.262	338,854	0.2607	2.27%
2020-06-29	0	0.088	0.087	0.089	0.083	0.088	1,411,500	121,660	0.0862	0.256	0.253	0.259	0.241	0.256	485,699	0.2505	3.53%
2020-06-26	0	0.085	0.083	0.085	0.083	0.085	130,000	11,030	0.0848	0.247	0.241	0.247	0.241	0.247	44,733	0.2466	-5.56%
2020-06-24	0	0.090	0.090	0.092	0.090	0.091	560,135	50,911	0.0909	0.262	0.262	0.267	0.262	0.264	192,743	0.2641	0.00%
2020-06-23	0	0.090	0.090	0.091	0.090	0.091	380,750	34,106	0.0896	0.262	0.262	0.264	0.262	0.264	131,017	0.2603	1.12%
2020-06-22	0	0.089	0.086	0.089	0.086	0.089	375,000	33,005	0.0880	0.259	0.250	0.259	0.250	0.259	129,038	0.2558	4.71%
2020-06-19	0	0.085	0.085	0.086	0.085	0.086	440,500	37,566	0.0853	0.247	0.247	0.250	0.247	0.250	151,577	0.2478	0.00%
2020-06-18	0	0.085	0.083	0.085	0.082	0.085	1,601,050	134,298	0.0839	0.247	0.241	0.247	0.238	0.247	550,923	0.2438	2.41%
2020-06-17	0	0.083	0.083	0.085	0.078	0.082	316,000	25,603	0.0810	0.241	0.241	0.247	0.227	0.238	108,736	0.2355	6.41%
2020-06-16	0	0.078	0.076	0.080	0.076	0.078	232,800	17,869	0.0768	0.227	0.221	0.232	0.221	0.227	80,107	0.2231	1.30%
2020-06-15	0	0.077	0.077	0.080	0.077	0.078	110,000	8,480	0.0771	0.224	0.224	0.232	0.224	0.227	37,851	0.2240	-1.28%
2020-06-12	0	0.078	0.077	0.078	0.078	0.078	10,000	780	0.0780	0.227	0.224	0.227	0.227	0.227	3,441	0.2267	0.00%
2020-06-11	0	0.078	0.078	0.080	0.078	0.080	192,000	15,224	0.0793	0.227	0.227	0.232	0.227	0.232	66,067	0.2304	-1.27%
2020-06-10	0	0.079	0.074	0.080	0.079	0.085	222,000	17,800	0.0802	0.230	0.215	0.232	0.230	0.247	76,390	0.2330	-2.47%
2020-06-09	0	0.081	0.080	0.081	0.071	0.081	1,325,150	104,495	0.0789	0.235	0.232	0.235	0.206	0.235	455,986	0.2292	8.00%
2020-06-08	0	0.075	0.075	0.080	0.075	0.075	183,500	13,728	0.0748	0.218	0.218	0.232	0.218	0.218	63,143	0.2174	-5.06%
2020-06-05	0	0.079	0.074	0.079	0.079	0.079	60,000	4,740	0.0790	0.230	0.215	0.230	0.230	0.230	20,646	0.2296	8.22%
2020-06-04	0	0.073	0.073	0.079	0.073	0.073	14,500	1,031	0.0711	0.212	0.212	0.230	0.212	0.212	4,989	0.2066	-7.59%
2020-06-03	0	0.079	0.073	0.079	0.072	0.080	276,000	21,544	0.0781	0.230	0.212	0.230	0.209	0.232	94,972	0.2268	9.72%
2020-06-02	0	0.072	0.072	0.086	0.072	0.072	12,000	844	0.0703	0.209	0.209	0.250	0.209	0.209	4,129	0.2044	-2.70%
2020-06-01	0	0.074	0.074	0.076	0.074	0.074	221,625	16,391	0.0740	0.215	0.215	0.221	0.215	0.215	76,261	0.2149	-2.63%
2020-05-29	0	0.076	0.075	0.076	0.076	0.076	42,250	3,195	0.0756	0.221	0.218	0.221	0.221	0.221	14,538	0.2198	1.33%
2020-05-28	0	0.075	0.075	0.088	-	-	300	21	0.0700	0.218	0.218	0.256	-	-	103	0.2034	0.00%
2020-05-27	0	0.075	0.075	0.087	-	-	5,900	389	0.0659	0.218	0.218	0.253	-	-	2,030	0.1916	0.00%
2020-05-26	0	0.075	0.075	0.085	0.075	0.085	230,000	19,250	0.0837	0.218	0.218	0.247	0.218	0.247	79,143	0.2432	0.00%
2020-05-25	0	0.075	0.074	0.093	-	-	150	9	0.0600	0.218	0.215	0.270	-	-	52	0.1744	0.00%
2020-05-22	0	0.075	0.075	0.096	-	-	0	0	-	0.218	0.218	0.279	-	-	0	-	0.00%
2020-05-21	0	0.075	0.075	0.088	0.075	0.075	50,000	3,750	0.0750	0.218	0.218	0.256	0.218	0.218	17,205	0.2180	-1.32%
2020-05-20	0	0.076	0.076	0.089	0.076	0.077	77,500	5,900	0.0761	0.221	0.221	0.259	0.221	0.224	26,668	0.2212	-1.30%
2020-05-19	0	0.077	0.077	0.089	0.076	0.076	51,350	3,895	0.0759	0.224	0.224	0.259	0.221	0.221	17,670	0.2204	0.00%
2020-05-18	0	0.077	0.077	0.089	0.076	0.077	118,000	8,968	0.0760	0.224	0.224	0.259	0.221	0.224	40,604	0.2209	0.00%
2020-05-15	0	0.077	0.077	0.090	-	-	0	0	-	0.224	0.224	0.262	-	-	0	-	1.32%
2020-05-14	0	0.076	0.076	0.079	0.076	0.076	10,750	812	0.0755	0.221	0.221	0.230	0.221	0.221	3,699	0.2195	-14.61%
2020-05-13	0	0.089	0.089	0.093	0.089	0.100	650,000	59,980	0.0923	0.259	0.259	0.270	0.259	0.291	223,666	0.2682	1.14%
2020-05-12	0	0.088	0.077	0.090	-	-	300	21	0.0700	0.256	0.224	0.262	-	-	103	0.2034	0.00%
2020-05-11	0	0.088	0.088	0.096	0.088	0.088	180,000	15,840	0.0880	0.256	0.256	0.279	0.256	0.256	61,938	0.2557	-4.35%
2020-05-08	0	0.092	0.088	0.092	0.088	0.092	172,700	15,326	0.0887	0.267	0.256	0.267	0.256	0.267	59,426	0.2579	0.00%
2020-05-07	0	0.092	0.088	0.100	0.086	0.092	780,000	70,000	0.0897	0.267	0.256	0.291	0.250	0.267	268,399	0.2608	4.55%
2020-05-06	0	0.088	0.088	0.090	0.084	0.090	1,800,000	156,570	0.0870	0.256	0.256	0.262	0.244	0.262	619,382	0.2528	3.53%
2020-05-05	0	0.085	0.085	0.100	0.075	0.085	1,236,500	101,355	0.0820	0.247	0.247	0.291	0.218	0.247	425,481	0.2382	14.86%
2020-05-04	0	0.074	0.073	0.080	0.074	0.078	213,250	16,358	0.0767	0.215	0.212	0.232	0.215	0.227	73,380	0.2229	1.37%
2020-04-29	0	0.073	0.072	0.073	0.072	0.080	756,500	59,939	0.0792	0.212	0.209	0.212	0.209	0.232	260,312	0.2303	2.82%
2020-04-28	0	0.071	0.070	0.071	0.070	0.080	1,205,000	89,620	0.0744	0.206	0.203	0.206	0.203	0.232	414,642	0.2161	0.00%
2020-04-27	0	0.071	0.070	0.071	0.080	0.080	155,000	12,280	0.0792	0.206	0.203	0.206	0.232	0.232	53,336	0.2302	1.43%
2020-04-24	0	0.070	0.070	0.080	-	-	0	0	-	0.203	0.203	0.232	-	-	0	-	0.00%
2020-04-23	0	0.070	0.070	0.078	0.070	0.070	300,000	21,000	0.0700	0.203	0.203	0.227	0.203	0.203	103,230	0.2034	-12.50%
2020-04-22	0	0.080	0.071	0.081	-	-	0	0	-	0.232	0.206	0.235	-	-	0	-	0.00%
2020-04-21	0	0.080	0.070	0.080	0.079	0.080	250,000	19,980	0.0799	0.232	0.203	0.232	0.230	0.232	86,025	0.2323	14.29%
2020-04-20	0	0.070	0.069	0.076	-	-	0	0	-	0.203	0.201	0.221	-	-	0	-	0.00%
2020-04-17	0	0.070	0.070	0.075	0.066	0.072	209,000	14,560	0.0697	0.203	0.203	0.218	0.192	0.209	71,917	0.2025	-12.50%
2020-04-16	0	0.080	0.070	0.080	-	-	150	9	0.0600	0.232	0.203	0.232	-	-	52	0.1744	0.00%
2020-04-15	0	0.080	0.075	0.080	-	-	150	9	0.0600	0.232	0.218	0.232	-	-	52	0.1744	0.00%
2020-04-14	0	0.080	0.065	0.080	-	-	0	0	-	0.232	0.189	0.232	-	-	0	-	0.00%
2020-04-09	0	0.080	0.070	0.080	0.068	0.080	191,050	14,323	0.0750	0.232	0.203	0.232	0.198	0.232	65,741	0.2179	23.08%
2020-04-08	0	0.065	0.065	0.070	0.063	0.063	10,000	630	0.0630	0.189	0.189	0.203	0.183	0.183	3,441	0.1831	-9.72%
2020-04-07	0	0.072	0.072	0.080	-	-	0	0	-	0.209	0.209	0.232	-	-	0	-	0.00%
2020-04-06	0	0.072	0.072	0.080	0.070	0.070	20,000	1,400	0.0700	0.209	0.209	0.232	0.203	0.203	6,882	0.2034	2.86%
2020-04-03	0	0.070	0.070	0.083	0.065	0.080	180,000	13,950	0.0775	0.203	0.203	0.241	0.189	0.232	61,938	0.2252	-16.67%
2020-04-02	0	0.084	0.080	0.084	-	-	150	11	0.0733	0.244	0.232	0.244	-	-	52	0.2131	0.00%
2020-04-01	0	0.084	0.084	0.085	-	-	1,350	101	0.0748	0.244	0.244	0.247	-	-	465	0.2174	0.00%
2020-03-31	0	0.084	0.082	0.085	0.080	0.084	280,000	23,480	0.0839	0.244	0.238	0.247	0.232	0.244	96,348	0.2437	-1.18%
2020-03-30	0	0.085	0.080	0.085	-	-	0	0	-	0.247	0.232	0.247	-	-	0	-	0.00%
2020-03-27	0	0.085	0.082	0.085	0.084	0.085	293,900	24,808	0.0844	0.247	0.238	0.247	0.244	0.247	101,131	0.2453	3.66%
2020-03-26	0	0.082	0.080	0.082	0.082	0.082	101,500	8,312	0.0819	0.238	0.232	0.238	0.238	0.238	34,926	0.2380	0.00%
2020-03-25	0	0.082	0.082	0.094	0.080	0.082	95,000	7,695	0.0810	0.238	0.238	0.273	0.232	0.238	32,690	0.2354	6.49%
2020-03-24	0	0.077	0.071	0.078	0.077	0.081	170,000	13,630	0.0802	0.224	0.206	0.227	0.224	0.235	58,497	0.2330	-7.23%
2020-03-23	0	0.083	0.081	0.083	0.083	0.083	50,000	4,150	0.0830	0.241	0.235	0.241	0.241	0.241	17,205	0.2412	1.22%
2020-03-20	0	0.082	0.080	0.083	0.082	0.082	190,000	15,580	0.0820	0.238	0.232	0.241	0.238	0.238	65,379	0.2383	0.00%
2020-03-19	0	0.082	0.082	0.097	0.081	0.081	190,000	15,390	0.0810	0.238	0.238	0.282	0.235	0.235	65,379	0.2354	-9.89%
2020-03-18	0	0.091	0.091	0.119	0.090	0.090	13,550	1,192	0.0880	0.264	0.264	0.346	0.262	0.262	4,663	0.2557	-2.15%
2020-03-17	0	0.093	0.090	0.093	-	-	200	14	0.0700	0.270	0.262	0.270	-	-	69	0.2034	-6.06%
2020-03-16	0	0.099	0.090	0.099	-	-	0	0	-	0.288	0.262	0.288	-	-	0	-	-1.00%
2020-03-13	0	0.100	0.100	0.119	-	-	0	0	-	0.291	0.291	0.346	-	-	0	-	1.01%
2020-03-12	0	0.099	0.099	0.117	0.092	0.098	30,000	2,820	0.0940	0.288	0.288	0.340	0.267	0.285	10,323	0.2732	-16.10%
2020-03-11	0	0.118	0.091	0.118	0.119	0.119	60,000	7,140	0.1190	0.343	0.264	0.343	0.346	0.346	20,646	0.3458	6.31%
2020-03-10	0	0.111	0.090	0.111	0.111	0.111	386,125	42,763	0.1107	0.323	0.262	0.323	0.323	0.323	132,866	0.3219	-3.48%
2020-03-09	0	0.115	0.115	0.119	0.115	0.115	365,000	41,950	0.1149	0.334	0.334	0.346	0.334	0.334	125,597	0.3340	-3.36%
2020-03-06	0	0.119	0.114	0.119	0.114	0.119	45,000	5,140	0.1142	0.346	0.331	0.346	0.331	0.346	15,485	0.3319	0.00%
2020-03-05	0	0.119	0.110	0.119	-	-	0	0	-	0.346	0.320	0.346	-	-	0	-	0.00%
2020-03-04	0	0.119	0.115	0.119	0.114	0.119	310,000	36,640	0.1182	0.346	0.334	0.346	0.331	0.346	106,671	0.3435	0.00%
2020-03-03	0	0.119	0.116	0.142	-	-	0	0	-	0.346	0.337	0.413	-	-	0	-	0.00%
2020-03-02	0	0.119	0.119	0.142	0.118	0.118	16,250	1,873	0.1153	0.346	0.346	0.413	0.343	0.343	5,592	0.3350	5.31%
2020-02-28	0	0.113	0.113	0.128	0.113	0.127	211,500	26,117	0.1235	0.328	0.328	0.372	0.328	0.369	72,777	0.3589	-8.13%
2020-02-27	0	0.123	0.123	0.128	0.123	0.123	31,500	3,817	0.1212	0.357	0.357	0.372	0.357	0.357	10,839	0.3521	-5.38%
2020-02-26	0	0.130	0.122	0.130	-	-	70,150	9,117	0.1300	0.378	0.355	0.378	-	-	24,139	0.3777	0.00%
2020-02-25	0	0.130	0.121	0.140	-	-	0	0	-	0.378	0.352	0.407	-	-	0	-	0.00%
2020-02-24	0	0.130	0.121	0.130	-	-	0	0	-	0.378	0.352	0.378	-	-	0	-	0.00%
2020-02-21	0	0.130	0.121	0.134	-	-	0	0	-	0.378	0.352	0.389	-	-	0	-	0.00%
2020-02-20	0	0.130	0.123	0.130	0.131	0.131	121,500	15,897	0.1308	0.378	0.357	0.378	0.381	0.381	41,808	0.3802	8.33%
2020-02-19	0	0.120	0.120	0.131	0.120	0.120	40,300	4,834	0.1200	0.349	0.349	0.381	0.349	0.349	13,867	0.3486	0.00%
2020-02-18	0	0.120	0.120	0.131	0.120	0.120	51,500	6,165	0.1197	0.349	0.349	0.381	0.349	0.349	17,721	0.3479	-9.09%
2020-02-17	0	0.132	0.121	0.130	0.122	0.133	130,750	16,886	0.1291	0.384	0.352	0.378	0.355	0.387	44,991	0.3753	9.09%
2020-02-14	0	0.121	0.121	0.131	0.120	0.121	50,050	6,015	0.1202	0.352	0.352	0.381	0.349	0.352	17,222	0.3493	0.83%
2020-02-13	0	0.120	0.120	0.130	0.120	0.120	32,050	3,825	0.1193	0.349	0.349	0.378	0.349	0.349	11,028	0.3468	0.00%
2020-02-12	0	0.120	0.120	0.125	0.120	0.120	118,200	14,139	0.1196	0.349	0.349	0.363	0.349	0.349	40,673	0.3476	0.00%
2020-02-11	0	0.120	0.120	0.125	0.120	0.121	26,850	3,169	0.1180	0.349	0.349	0.363	0.349	0.352	9,239	0.3430	-1.64%
2020-02-10	0	0.122	0.120	0.125	-	-	750	78	0.1040	0.355	0.349	0.363	-	-	258	0.3022	0.00%
2020-02-07	0	0.122	0.115	0.125	0.122	0.122	30,000	3,660	0.1220	0.355	0.334	0.363	0.355	0.355	10,323	0.3545	6.09%
2020-02-06	0	0.115	0.115	0.123	0.114	0.114	31,000	3,460	0.1116	0.334	0.334	0.357	0.331	0.331	10,667	0.3244	0.88%
2020-02-05	0	0.114	0.114	0.123	0.114	0.114	12,500	1,412	0.1130	0.331	0.331	0.357	0.331	0.331	4,301	0.3283	-8.06%
2020-02-04	0	0.124	0.116	0.125	-	-	0	0	-	0.360	0.337	0.363	-	-	0	-	0.00%
2020-02-03	0	0.124	0.117	0.128	0.117	0.124	165,000	19,325	0.1171	0.360	0.340	0.372	0.340	0.360	56,777	0.3404	7.83%
2020-01-31	0	0.115	0.115	0.129	0.115	0.115	30,000	3,450	0.1150	0.334	0.334	0.375	0.334	0.334	10,323	0.3342	-7.26%
2020-01-30	0	0.124	0.122	0.130	0.123	0.124	323,000	39,681	0.1229	0.360	0.355	0.378	0.357	0.360	111,145	0.3570	0.00%
2020-01-29	0	0.124	0.114	0.124	0.112	0.124	80,600	9,251	0.1148	0.360	0.331	0.360	0.325	0.360	27,735	0.3336	-0.80%
2020-01-24	0	0.125	0.112	0.125	-	-	0	0	-	0.363	0.325	0.363	-	-	0	-	0.00%
2020-01-23	0	0.125	0.113	0.140	0.125	0.129	354,250	44,568	0.1258	0.363	0.328	0.407	0.363	0.375	121,898	0.3656	-4.58%
2020-01-22	0	0.131	0.126	0.133	0.131	0.131	20,000	2,620	0.1310	0.381	0.366	0.387	0.381	0.381	6,882	0.3807	-1.50%
2020-01-21	0	0.133	0.127	0.161	-	-	4,500	540	0.1200	0.387	0.369	0.468	-	-	1,548	0.3487	0.00%
2020-01-20	0	0.133	0.133	0.161	0.132	0.145	233,500	31,187	0.1336	0.387	0.387	0.468	0.384	0.421	80,348	0.3882	2.31%
2020-01-17	0	0.130	0.130	0.140	-	-	0	0	-	0.378	0.378	0.407	-	-	0	-	2.36%
2020-01-16	0	0.127	0.127	0.134	0.126	0.126	27,800	3,456	0.1243	0.369	0.369	0.389	0.366	0.366	9,566	0.3613	0.00%
2020-01-15	0	0.127	0.127	0.130	-	-	3,650	434	0.1189	0.369	0.369	0.378	-	-	1,256	0.3455	0.79%
2020-01-14	0	0.126	0.126	0.135	0.125	0.125	303,450	37,916	0.1249	0.366	0.366	0.392	0.363	0.363	104,417	0.3631	-4.55%
2020-01-13	0	0.132	0.130	0.136	0.131	0.133	150,150	19,718	0.1313	0.384	0.378	0.395	0.381	0.387	51,667	0.3816	1.54%
2020-01-10	0	0.130	0.130	0.168	0.129	0.129	45,000	5,760	0.1280	0.378	0.378	0.488	0.375	0.375	15,485	0.3720	2.36%
2020-01-09	0	0.127	0.127	0.141	0.125	0.125	10,000	1,250	0.1250	0.369	0.369	0.410	0.363	0.363	3,441	0.3633	-5.22%
2020-01-08	0	0.134	0.125	0.138	-	-	0	0	-	0.389	0.363	0.401	-	-	0	-	0.00%
2020-01-07	0	0.134	0.130	0.138	0.133	0.134	151,500	20,270	0.1338	0.389	0.378	0.401	0.387	0.389	52,131	0.3888	3.08%
2020-01-06	0	0.130	0.130	0.136	0.128	0.130	59,900	7,711	0.1287	0.378	0.378	0.395	0.372	0.378	20,612	0.3741	-6.47%
2020-01-03	0	0.139	0.133	0.139	0.131	0.140	97,400	13,159	0.1351	0.404	0.387	0.404	0.381	0.407	33,515	0.3926	6.11%
2020-01-02	0	0.131	0.131	0.152	0.131	0.131	10,000	1,310	0.1310	0.381	0.381	0.442	0.381	0.381	3,441	0.3807	-5.07%
2019-12-31	0	0.138	0.130	0.245	-	-	2,250	270	0.1200	0.401	0.378	0.712	-	-	774	0.3487	0.00%
2019-12-30	0	0.138	0.131	0.138	0.128	0.139	286,306	38,990	0.1362	0.401	0.381	0.401	0.372	0.404	98,518	0.3958	-0.72%
2019-12-27	0	0.139	0.128	0.145	0.125	0.150	1,000,000	136,610	0.1366	0.404	0.372	0.421	0.363	0.436	344,101	0.3970	-6.08%
2019-12-24	0	0.148	0.141	0.150	0.148	0.159	190,000	29,940	0.1576	0.430	0.410	0.436	0.430	0.462	65,379	0.4579	-13.45%
2019-12-23	0	0.171	0.167	0.171	0.162	0.180	673,000	113,374	0.1685	0.497	0.485	0.497	0.471	0.523	231,580	0.4896	4.91%
2019-12-20	0	0.163	0.163	0.179	0.160	0.180	853,200	143,390	0.1681	0.474	0.474	0.520	0.465	0.523	293,587	0.4884	-5.78%
2019-12-19	0	0.173	0.149	0.177	0.151	0.173	241,250	41,461	0.1719	0.503	0.433	0.514	0.439	0.503	83,014	0.4994	8.12%
2019-12-18	0	0.160	0.160	0.165	0.141	0.160	162,900	24,422	0.1499	0.465	0.465	0.480	0.410	0.465	56,054	0.4357	0.63%
2019-12-17	0	0.159	0.139	0.159	-	-	2,250	301	0.1338	0.462	0.404	0.462	-	-	774	0.3888	-0.63%
2019-12-16	0	0.160	0.139	0.170	0.139	0.180	505,100	75,893	0.1503	0.465	0.404	0.494	0.404	0.523	173,805	0.4367	15.11%
2019-12-13	0	0.139	0.138	0.165	0.139	0.139	19,600	2,683	0.1369	0.404	0.401	0.480	0.404	0.404	6,744	0.3978	2.21%
2019-12-12	0	0.136	0.135	0.165	0.135	0.136	89,500	12,045	0.1346	0.395	0.392	0.480	0.392	0.395	30,797	0.3911	2.26%
2019-12-11	0	0.133	0.133	0.165	-	-	150	19	0.1267	0.387	0.387	0.480	-	-	52	0.3681	1.53%
2019-12-10	0	0.131	0.130	0.180	0.130	0.131	42,950	5,527	0.1287	0.381	0.378	0.523	0.378	0.381	14,779	0.3740	1.55%
2019-12-09	0	0.129	0.129	0.180	0.129	0.130	61,400	7,879	0.1283	0.375	0.375	0.523	0.375	0.378	21,128	0.3729	-11.03%
2019-12-06	0	0.145	0.125	0.163	-	-	0	0	-	0.421	0.363	0.474	-	-	0	-	0.00%
2019-12-05	0	0.145	0.126	0.160	0.124	0.145	140,000	19,545	0.1396	0.421	0.366	0.465	0.360	0.421	48,174	0.4057	-13.69%
2019-12-04	0	0.168	0.125	0.168	0.169	0.169	10,000	1,690	0.1690	0.488	0.363	0.488	0.491	0.491	3,441	0.4911	12.00%
2019-12-03	0	0.150	0.150	0.170	0.130	0.169	223,000	36,960	0.1657	0.436	0.436	0.494	0.378	0.491	76,735	0.4817	-11.24%
2019-12-02	0	0.169	0.139	0.169	0.172	0.172	11,600	1,935	0.1668	0.491	0.404	0.491	0.500	0.500	3,992	0.4848	-2.31%
2019-11-29	0	0.173	0.134	0.173	0.174	0.179	20,000	3,530	0.1765	0.503	0.389	0.503	0.506	0.520	6,882	0.5129	25.36%
2019-11-28	0	0.138	0.125	0.180	0.136	0.139	691,800	95,096	0.1375	0.401	0.363	0.523	0.395	0.404	238,049	0.3995	1.47%
2019-11-27	0	0.136	0.126	0.142	0.136	0.178	31,550	4,596	0.1457	0.395	0.366	0.413	0.395	0.517	10,856	0.4233	-24.44%
2019-11-26	0	0.180	0.153	0.180	0.180	0.190	20,000	3,700	0.1850	0.523	0.445	0.523	0.523	0.552	6,882	0.5376	9.09%
2019-11-25	0	0.165	0.130	0.165	0.165	0.165	40,000	6,600	0.1650	0.480	0.378	0.480	0.480	0.480	13,764	0.4795	0.00%
2019-11-22	0	0.165	0.158	0.164	0.147	0.165	313,000	47,620	0.1521	0.480	0.459	0.477	0.427	0.480	107,704	0.4421	8.55%
2019-11-21	0	0.152	0.129	0.152	0.118	0.152	400,900	58,136	0.1450	0.442	0.375	0.442	0.343	0.442	137,950	0.4214	4.11%
2019-11-20	0	0.146	0.146	0.155	0.133	0.142	1,020,000	140,070	0.1373	0.424	0.424	0.450	0.387	0.413	350,983	0.3991	5.04%
2019-11-19	0	0.139	0.133	0.140	0.129	0.140	407,500	55,730	0.1368	0.404	0.387	0.407	0.375	0.407	140,221	0.3974	7.75%
2019-11-18	0	0.129	0.124	0.130	0.129	0.129	10,750	1,370	0.1274	0.375	0.360	0.378	0.375	0.375	3,699	0.3704	15.18%
2019-11-15	0	0.112	0.112	0.130	0.110	0.112	115,000	12,765	0.1110	0.325	0.325	0.378	0.320	0.325	39,572	0.3226	-13.85%
2019-11-14	0	0.130	0.111	0.130	-	-	10,000	1,300	0.1300	0.378	0.323	0.378	-	-	3,441	0.3778	0.00%
2019-11-13	0	0.130	0.110	0.230	0.110	0.120	237,650	27,254	0.1147	0.378	0.320	0.668	0.320	0.349	81,776	0.3333	7.44%
2019-11-12	0	0.121	0.111	0.121	-	-	6,500	657	0.1011	0.352	0.323	0.352	-	-	2,237	0.2937	-1.63%
2019-11-11	0	0.123	0.113	0.140	-	-	8,100	866	0.1069	0.357	0.328	0.407	-	-	2,787	0.3107	0.00%
2019-11-08	0	0.123	0.116	0.154	-	-	0	0	-	0.357	0.337	0.448	-	-	0	-	0.00%
2019-11-07	0	0.123	0.123	0.130	0.123	0.123	30,450	3,739	0.1228	0.357	0.357	0.378	0.357	0.357	10,478	0.3568	-5.38%
2019-11-06	0	0.130	0.122	0.130	0.122	0.140	45,000	5,645	0.1254	0.378	0.355	0.378	0.355	0.407	15,485	0.3646	0.78%
2019-11-05	0	0.129	0.126	0.130	0.129	0.129	112,500	14,461	0.1285	0.375	0.366	0.378	0.375	0.375	38,711	0.3736	-5.15%
2019-11-04	0	0.136	0.115	0.136	-	-	2,250	247	0.1098	0.395	0.334	0.395	-	-	774	0.3190	-2.86%
2019-11-01	0	0.140	0.120	0.140	0.116	0.146	830,000	98,800	0.1190	0.407	0.349	0.407	0.337	0.424	285,604	0.3459	8.53%
2019-10-31	0	0.129	0.118	0.230	0.129	0.129	10,000	1,290	0.1290	0.375	0.343	0.668	0.375	0.375	3,441	0.3749	3.20%
2019-10-30	0	0.125	0.125	0.230	-	-	0	0	-	0.363	0.363	0.668	-	-	0	-	2.46%
2019-10-29	0	0.122	0.122	0.160	0.121	0.121	40,300	4,873	0.1209	0.355	0.355	0.465	0.352	0.352	13,867	0.3514	-14.08%
2019-10-28	0	0.142	0.116	0.188	-	-	0	0	-	0.413	0.337	0.546	-	-	0	-	0.00%
2019-10-25	0	0.142	0.117	0.143	0.116	0.142	130,000	17,700	0.1362	0.413	0.340	0.416	0.337	0.413	44,733	0.3957	-2.74%
2019-10-24	0	0.146	0.131	0.146	0.146	0.160	130,150	19,320	0.1484	0.424	0.381	0.424	0.424	0.465	44,785	0.4314	-2.67%
2019-10-23	0	0.150	0.150	0.188	0.150	0.150	15,000	2,175	0.1450	0.436	0.436	0.546	0.436	0.436	5,162	0.4214	11.11%
2019-10-22	0	0.135	0.117	0.135	-	-	0	0	-	0.392	0.340	0.392	-	-	0	-	-1.46%
2019-10-21	0	0.137	0.135	0.200	-	-	1,000	126	0.1260	0.398	0.392	0.581	-	-	344	0.3662	1.48%
2019-10-18	0	0.135	0.115	0.135	0.135	0.135	30,000	4,050	0.1350	0.392	0.334	0.392	0.392	0.392	10,323	0.3923	-0.74%
2019-10-17	0	0.136	0.120	0.136	-	-	4,000	460	0.1150	0.395	0.349	0.395	-	-	1,376	0.3342	0.00%
2019-10-16	0	0.136	0.130	0.136	0.123	0.140	300,000	39,460	0.1315	0.395	0.378	0.395	0.357	0.407	103,230	0.3823	9.68%
2019-10-15	0	0.124	0.112	0.124	-	-	4,050	425	0.1049	0.360	0.325	0.360	-	-	1,394	0.3050	0.00%
2019-10-14	0	0.124	0.112	0.128	0.124	0.124	20,000	2,480	0.1240	0.360	0.325	0.372	0.360	0.360	6,882	0.3604	3.33%
2019-10-11	0	0.120	0.120	0.129	0.120	0.120	10,000	1,200	0.1200	0.349	0.349	0.375	0.349	0.349	3,441	0.3487	0.00%
2019-10-10	0	0.120	0.120	0.129	0.120	0.120	40,800	4,836	0.1185	0.349	0.349	0.375	0.349	0.349	14,039	0.3445	-0.83%
2019-10-09	0	0.121	0.112	0.121	0.121	0.121	63,000	7,578	0.1203	0.352	0.325	0.352	0.352	0.352	21,678	0.3496	0.00%
2019-10-08	0	0.121	0.111	0.121	0.110	0.122	150,450	17,745	0.1179	0.352	0.323	0.352	0.320	0.355	51,770	0.3428	5.22%
2019-10-04	0	0.115	0.110	0.115	-	-	900	90	0.1000	0.334	0.320	0.334	-	-	310	0.2906	-0.86%
2019-10-03	0	0.116	0.105	0.116	-	-	0	0	-	0.337	0.305	0.337	-	-	0	-	0.00%
2019-10-02	0	0.116	0.110	0.120	0.116	0.116	200,000	23,200	0.1160	0.337	0.320	0.349	0.337	0.337	68,820	0.3371	4.50%
2019-09-30	0	0.111	0.111	0.120	0.110	0.111	380,750	41,935	0.1101	0.323	0.323	0.349	0.320	0.323	131,017	0.3201	-3.48%
2019-09-27	0	0.115	0.110	0.125	0.110	0.115	550,150	62,265	0.1132	0.334	0.320	0.363	0.320	0.334	189,307	0.3289	0.00%
2019-09-26	0	0.115	0.110	0.130	0.115	0.120	94,550	10,973	0.1161	0.334	0.320	0.378	0.334	0.349	32,535	0.3373	-4.17%
2019-09-25	0	0.120	0.115	0.125	-	-	0	0	-	0.349	0.334	0.363	-	-	0	-	0.00%
2019-09-24	0	0.120	0.115	0.125	-	-	5,000	525	0.1050	0.349	0.334	0.363	-	-	1,721	0.3051	0.00%
2019-09-23	0	0.120	0.118	0.130	0.120	0.122	830,000	100,040	0.1205	0.349	0.343	0.378	0.349	0.355	285,604	0.3503	-2.44%
2019-09-20	0	0.123	0.123	0.133	0.121	0.121	15,500	1,848	0.1192	0.357	0.357	0.387	0.352	0.352	5,334	0.3465	-3.91%
2019-09-19	0	0.128	0.128	0.138	0.128	0.128	16,150	2,035	0.1260	0.372	0.372	0.401	0.372	0.372	5,557	0.3662	2.40%
2019-09-18	0	0.125	0.125	0.136	0.125	0.140	26,500	3,430	0.1294	0.363	0.363	0.395	0.363	0.407	9,119	0.3762	-5.30%
2019-09-17	0	0.132	0.122	0.140	-	-	150	17	0.1133	0.384	0.355	0.407	-	-	52	0.3294	0.00%
2019-09-16	0	0.132	0.124	0.150	0.132	0.132	60,000	7,920	0.1320	0.384	0.360	0.436	0.384	0.384	20,646	0.3836	-0.75%
2019-09-13	0	0.133	0.130	0.133	-	-	0	0	-	0.387	0.378	0.387	-	-	0	-	-0.75%
2019-09-12	0	0.134	0.121	0.134	-	-	0	0	-	0.389	0.352	0.389	-	-	0	-	-0.74%
2019-09-11	0	0.135	0.121	0.135	0.136	0.140	46,500	6,280	0.1351	0.392	0.352	0.392	0.395	0.407	16,001	0.3925	0.00%
2019-09-10	0	0.135	0.121	0.135	-	-	0	0	-	0.392	0.352	0.392	-	-	0	-	0.00%
2019-09-09	0	0.135	0.122	0.135	-	-	1,200	141	0.1175	0.392	0.355	0.392	-	-	413	0.3415	0.00%
2019-09-06	0	0.135	0.123	0.135	0.134	0.135	155,150	20,838	0.1343	0.392	0.357	0.392	0.389	0.392	53,387	0.3903	0.75%
2019-09-05	0	0.134	0.123	0.134	0.126	0.135	240,150	32,327	0.1346	0.389	0.357	0.389	0.366	0.392	82,636	0.3912	9.84%
2019-09-04	0	0.122	0.122	0.124	0.120	0.122	22,400	2,700	0.1205	0.355	0.355	0.360	0.349	0.355	7,708	0.3503	-4.69%
2019-09-03	0	0.128	0.125	0.128	0.120	0.131	1,170,000	145,110	0.1240	0.372	0.363	0.372	0.349	0.381	402,598	0.3604	-11.72%
2019-09-02	0	0.145	0.122	0.145	-	-	300	33	0.1100	0.421	0.355	0.421	-	-	103	0.3197	-3.33%
2019-08-30	0	0.150	0.130	0.150	-	-	5,000	585	0.1170	0.436	0.378	0.436	-	-	1,721	0.3400	0.00%
2019-08-29	0	0.150	0.135	0.150	-	-	0	0	-	0.436	0.392	0.436	-	-	0	-	0.00%
2019-08-28	0	0.150	0.135	0.150	-	-	0	0	-	0.436	0.392	0.436	-	-	0	-	0.00%
2019-08-27	0	0.150	0.135	0.150	-	-	0	0	-	0.436	0.392	0.436	-	-	0	-	0.00%
2019-08-26	0	0.150	0.135	0.150	-	-	1,400	182	0.1300	0.436	0.392	0.436	-	-	482	0.3778	0.00%
2019-08-23	0	0.150	0.135	0.150	-	-	31,050	4,187	0.1348	0.436	0.392	0.436	-	-	10,684	0.3919	0.00%
2019-08-22	0	0.150	0.141	0.150	0.142	0.150	42,700	6,207	0.1454	0.436	0.410	0.436	0.413	0.436	14,693	0.4224	6.38%
2019-08-21	0	0.141	0.141	0.149	0.140	0.140	54,402	7,459	0.1371	0.410	0.410	0.433	0.407	0.407	18,720	0.3985	-5.37%
2019-08-20	0	0.149	0.131	0.149	-	-	0	0	-	0.433	0.381	0.433	-	-	0	-	0.00%
2019-08-19	0	0.149	0.130	0.149	0.135	0.149	20,000	2,840	0.1420	0.433	0.378	0.433	0.392	0.433	6,882	0.4127	6.43%
2019-08-16	0	0.140	0.122	0.144	-	-	5,500	610	0.1109	0.407	0.355	0.418	-	-	1,893	0.3223	0.00%
2019-08-15	0	0.140	0.122	0.149	-	-	375	43	0.1147	0.407	0.355	0.433	-	-	129	0.3332	0.00%
2019-08-14	0	0.140	0.124	0.140	0.120	0.140	570,000	73,090	0.1282	0.407	0.360	0.407	0.349	0.407	196,138	0.3726	0.00%
2019-08-13	0	0.140	0.127	0.150	0.126	0.140	166,450	22,659	0.1361	0.407	0.369	0.436	0.366	0.407	57,276	0.3956	12.00%
2019-08-12	0	0.125	0.125	0.136	0.122	0.140	465,000	60,525	0.1302	0.363	0.363	0.395	0.355	0.407	160,007	0.3783	-26.04%
2019-08-09	0	0.169	0.141	0.169	0.169	0.170	365,550	62,036	0.1697	0.491	0.410	0.491	0.491	0.494	125,786	0.4932	20.71%
2019-08-08	0	0.140	0.140	0.153	0.136	0.138	54,500	7,466	0.1370	0.407	0.407	0.445	0.395	0.401	18,754	0.3981	-17.65%
2019-08-07	0	0.170	0.136	0.190	-	-	0	0	-	0.494	0.395	0.552	-	-	0	-	0.00%
2019-08-06	0	0.170	0.140	0.170	-	-	5,000	650	0.1300	0.494	0.407	0.494	-	-	1,721	0.3778	0.00%
2019-08-05	0	0.170	0.170	0.245	0.140	0.165	21,500	3,278	0.1525	0.494	0.494	0.712	0.407	0.480	7,398	0.4431	6.25%
2019-08-02	0	0.160	0.136	0.160	-	-	0	0	-	0.465	0.395	0.465	-	-	0	-	-1.23%
2019-08-01	0	0.162	0.145	0.245	-	-	5,000	710	0.1420	0.471	0.421	0.712	-	-	1,721	0.4127	0.00%
2019-07-31	0	0.162	0.146	0.175	-	-	0	0	-	0.471	0.424	0.509	-	-	0	-	0.00%
2019-07-30	0	0.162	0.170	0.245	-	-	0	0	-	0.471	0.494	0.712	-	-	0	-	0.00%
2019-07-29	0	0.162	0.162	0.185	0.162	0.162	71,500	11,535	0.1613	0.471	0.471	0.538	0.471	0.471	24,603	0.4688	-1.82%
2019-07-26	0	0.165	0.145	0.200	-	-	2,700	372	0.1378	0.480	0.421	0.581	-	-	929	0.4004	0.00%
2019-07-25	0	0.165	0.165	0.200	0.165	0.165	10,000	1,650	0.1650	0.480	0.480	0.581	0.480	0.480	3,441	0.4795	-2.94%
2019-07-24	0	0.170	0.151	0.170	-	-	7,500	1,005	0.1340	0.494	0.439	0.494	-	-	2,581	0.3894	-3.95%
2019-07-23	0	0.177	0.145	0.200	-	-	300	42	0.1400	0.514	0.421	0.581	-	-	103	0.4069	0.00%
2019-07-22	0	0.177	0.148	0.177	-	-	0	0	-	0.514	0.430	0.514	-	-	0	-	-3.28%
2019-07-19	0	0.183	0.183	0.243	0.149	0.180	24,450	3,935	0.1609	0.532	0.532	0.706	0.433	0.523	8,413	0.4677	20.39%
2019-07-18	0	0.152	0.152	0.230	0.151	0.151	45,000	6,765	0.1503	0.442	0.442	0.668	0.439	0.439	15,485	0.4369	1.33%
2019-07-17	0	0.150	0.150	0.245	-	-	0	0	-	0.436	0.436	0.712	-	-	0	-	1.35%
2019-07-16	0	0.148	0.148	0.180	0.146	0.146	10,600	1,544	0.1457	0.430	0.430	0.523	0.424	0.424	3,647	0.4233	-3.27%
2019-07-15	0	0.153	0.141	0.180	-	-	0	0	-	0.445	0.410	0.523	-	-	0	-	0.00%
2019-07-12	0	0.153	0.153	0.230	-	-	750	108	0.1440	0.445	0.445	0.668	-	-	258	0.4185	0.66%
2019-07-11	0	0.152	0.152	0.240	0.151	0.151	12,950	1,931	0.1491	0.442	0.442	0.697	0.439	0.439	4,456	0.4333	-1.94%
2019-07-10	0	0.155	0.150	0.240	0.155	0.155	15,000	2,210	0.1473	0.450	0.436	0.697	0.450	0.450	5,162	0.4282	-3.12%
2019-07-09	0	0.160	0.145	0.180	-	-	8,700	1,213	0.1394	0.465	0.421	0.523	-	-	2,994	0.4052	0.00%
2019-07-08	0	0.160	0.160	0.177	0.158	0.161	250,000	40,090	0.1604	0.465	0.465	0.514	0.459	0.468	86,025	0.4660	8.11%
2019-07-05	0	0.148	0.148	0.158	0.147	0.147	15,000	2,170	0.1447	0.430	0.430	0.459	0.427	0.427	5,162	0.4204	-6.33%
2019-07-04	0	0.158	0.145	0.167	-	-	0	0	-	0.459	0.421	0.485	-	-	0	-	0.00%
2019-07-03	0	0.158	0.158	0.160	0.157	0.160	350,000	55,130	0.1575	0.459	0.459	0.465	0.456	0.465	120,435	0.4578	9.72%
2019-07-02	0	0.144	0.144	0.160	0.144	0.144	20,000	2,880	0.1440	0.418	0.418	0.465	0.418	0.418	6,882	0.4185	1.41%
2019-06-28	0	0.142	0.142	0.164	0.141	0.141	13,000	1,815	0.1396	0.413	0.413	0.477	0.410	0.410	4,473	0.4057	0.00%
2019-06-27	0	0.142	0.142	0.164	0.142	0.144	241,000	34,275	0.1422	0.413	0.413	0.477	0.413	0.418	82,928	0.4133	-2.07%
2019-06-26	0	0.145	0.145	0.165	0.145	0.145	60,750	8,535	0.1405	0.421	0.421	0.480	0.421	0.421	20,904	0.4083	1.40%
2019-06-25	0	0.143	0.141	0.167	-	-	1,350	176	0.1304	0.416	0.410	0.485	-	-	465	0.3789	0.00%
2019-06-24	0	0.143	0.143	0.167	0.142	0.142	15,150	2,114	0.1395	0.416	0.416	0.485	0.413	0.413	5,213	0.4055	-4.67%
2019-06-21	0	0.150	0.143	0.150	-	-	300	41	0.1367	0.436	0.416	0.436	-	-	103	0.3972	0.00%
2019-06-20	0	0.150	0.150	0.168	0.150	0.168	505,350	77,455	0.1533	0.436	0.436	0.488	0.436	0.488	173,892	0.4454	-4.46%
2019-06-19	0	0.157	0.157	0.169	-	-	8,500	1,261	0.1484	0.456	0.456	0.491	-	-	2,925	0.4311	0.64%
2019-06-18	0	0.156	0.156	0.170	0.151	0.160	215,000	32,815	0.1526	0.453	0.453	0.494	0.439	0.465	73,982	0.4436	-13.33%
2019-06-17	0	0.180	0.160	0.180	-	-	0	0	-	0.523	0.465	0.523	-	-	0	-	-4.76%
2019-06-14	0	0.189	0.158	0.189	-	-	0	0	-	0.549	0.459	0.549	-	-	0	-	-5.50%
2019-06-13	0	0.200	0.150	0.200	0.160	0.234	44,500	9,251	0.2079	0.581	0.436	0.581	0.465	0.680	15,312	0.6041	24.22%
2019-06-12	0	0.161	0.143	0.161	0.136	0.162	20,000	2,980	0.1490	0.468	0.416	0.468	0.395	0.471	6,882	0.4330	-5.29%
2019-06-11	0	0.170	0.170	0.175	0.170	0.170	74,000	12,556	0.1697	0.494	0.494	0.509	0.494	0.494	25,463	0.4931	0.00%
2019-06-10	0	0.170	0.157	0.176	0.170	0.170	80,000	13,610	0.1701	0.494	0.456	0.511	0.494	0.494	27,528	0.4944	7.59%
2019-06-06	0	0.158	0.158	0.168	0.150	0.167	841,500	128,905	0.1532	0.459	0.459	0.488	0.436	0.485	289,561	0.4452	-12.22%
2019-06-05	0	0.180	0.156	0.190	-	-	0	0	-	0.523	0.453	0.552	-	-	0	-	0.00%
2019-06-04	0	0.180	0.166	0.190	-	-	1,500	217	0.1447	0.523	0.482	0.552	-	-	516	0.4204	0.00%
2019-06-03	0	0.180	0.159	0.181	-	-	0	0	-	0.523	0.462	0.526	-	-	0	-	0.00%
2019-05-31	0	0.180	0.151	0.190	-	-	0	0	-	0.523	0.439	0.552	-	-	0	-	0.00%
2019-05-30	0	0.180	0.151	0.180	-	-	0	0	-	0.523	0.439	0.523	-	-	0	-	0.00%
2019-05-29	0	0.180	0.156	0.194	-	-	0	0	-	0.523	0.453	0.564	-	-	0	-	0.00%
2019-05-28	0	0.180	0.161	0.190	0.159	0.183	80,000	13,330	0.1666	0.523	0.468	0.552	0.462	0.532	27,528	0.4842	2.86%
2019-05-27	0	0.175	0.161	0.195	0.175	0.175	22,500	3,652	0.1623	0.509	0.468	0.567	0.509	0.509	7,742	0.4717	-7.89%
2019-05-24	0	0.190	0.156	0.190	-	-	4,500	715	0.1589	0.552	0.453	0.552	-	-	1,548	0.4618	-1.55%
2019-05-23	0	0.193	0.156	0.193	-	-	0	0	-	0.561	0.453	0.561	-	-	0	-	-0.52%
2019-05-22	0	0.194	0.166	0.194	0.165	0.197	20,450	3,693	0.1806	0.564	0.482	0.564	0.480	0.573	7,037	0.5248	6.59%
2019-05-21	0	0.182	0.171	0.193	0.181	0.182	20,000	3,630	0.1815	0.529	0.497	0.561	0.526	0.529	6,882	0.5275	4.60%
2019-05-20	0	0.174	0.173	0.180	0.174	0.175	20,750	3,606	0.1738	0.506	0.503	0.523	0.506	0.509	7,140	0.5050	-8.42%
2019-05-17	0	0.190	0.171	0.192	0.171	0.190	35,000	6,285	0.1796	0.552	0.497	0.558	0.497	0.552	12,044	0.5219	-2.06%
2019-05-16	0	0.194	0.175	0.194	-	-	0	0	-	0.564	0.509	0.564	-	-	0	-	-2.02%
2019-05-15	0	0.198	0.180	0.198	0.206	0.247	75,000	17,345	0.2313	0.575	0.523	0.575	0.599	0.718	25,808	0.6721	6.45%
2019-05-14	0	0.186	0.170	0.186	-	-	0	0	-	0.541	0.494	0.541	-	-	0	-	-2.11%
2019-05-10	0	0.190	0.171	0.190	-	-	0	0	-	0.552	0.497	0.552	-	-	0	-	0.00%
2019-05-09	0	0.190	0.170	0.190	-	-	1,650	273	0.1655	0.552	0.494	0.552	-	-	568	0.4808	0.00%
2019-05-08	0	0.190	0.172	0.190	0.170	0.220	170,000	32,000	0.1882	0.552	0.500	0.552	0.494	0.639	58,497	0.5470	8.57%
2019-05-07	0	0.175	0.173	0.175	0.168	0.175	121,250	20,793	0.1715	0.509	0.503	0.509	0.488	0.509	41,722	0.4984	-1.69%
2019-05-06	0	0.178	0.186	0.188	0.172	0.178	38,000	6,404	0.1685	0.517	0.541	0.546	0.500	0.517	13,076	0.4898	-3.78%
2019-05-03	0	0.185	0.161	0.185	0.190	0.190	23,000	3,941	0.1713	0.538	0.468	0.538	0.552	0.552	7,914	0.4980	-1.60%
2019-05-02	0	0.188	0.161	0.196	0.188	0.188	20,000	3,760	0.1880	0.546	0.468	0.570	0.546	0.546	6,882	0.5464	5.62%
2019-04-30	0	0.178	0.156	0.190	-	-	500	76	0.1520	0.517	0.453	0.552	-	-	172	0.4417	0.00%
2019-04-29	0	0.178	0.155	0.180	0.178	0.195	330,000	60,545	0.1835	0.517	0.450	0.523	0.517	0.567	113,553	0.5332	-1.11%
2019-04-26	0	0.180	0.180	0.246	0.180	0.180	30,000	5,400	0.1800	0.523	0.523	0.715	0.523	0.523	10,323	0.5231	1.69%
2019-04-25	0	0.177	0.177	0.195	0.177	0.177	20,278	3,313	0.1634	0.514	0.514	0.567	0.514	0.514	6,978	0.4748	-0.56%
2019-04-24	0	0.178	0.156	0.195	-	-	0	0	-	0.517	0.453	0.567	-	-	0	-	0.00%
2019-04-23	0	0.178	0.173	0.182	0.178	0.178	140,300	24,969	0.1780	0.517	0.503	0.529	0.517	0.517	48,277	0.5172	-1.66%
2019-04-18	0	0.181	0.184	0.189	0.173	0.180	94,950	16,426	0.1730	0.526	0.535	0.549	0.503	0.523	32,672	0.5027	-1.63%
2019-04-17	0	0.184	0.184	0.185	0.177	0.180	180,500	32,157	0.1782	0.535	0.535	0.538	0.514	0.523	62,110	0.5177	-1.08%
2019-04-16	0	0.186	0.153	0.186	-	-	150	22	0.1467	0.541	0.445	0.541	-	-	52	0.4262	0.00%
2019-04-15	0	0.186	0.163	0.186	-	-	0	0	-	0.541	0.474	0.541	-	-	0	-	0.00%
2019-04-12	0	0.186	0.165	0.186	-	-	0	0	-	0.541	0.480	0.541	-	-	0	-	0.00%
2019-04-11	0	0.186	0.171	0.190	0.186	0.210	47,150	8,956	0.1899	0.541	0.497	0.552	0.541	0.610	16,224	0.5520	1.64%
2019-04-10	0	0.183	0.182	0.190	0.180	0.185	90,750	16,275	0.1793	0.532	0.529	0.552	0.523	0.538	31,227	0.5212	-3.68%
2019-04-09	0	0.190	0.190	0.193	0.167	0.183	82,800	14,300	0.1727	0.552	0.552	0.561	0.485	0.532	28,492	0.5019	-2.56%
2019-04-08	0	0.195	0.175	0.195	-	-	0	0	-	0.567	0.509	0.567	-	-	0	-	0.00%
2019-04-04	0	0.195	0.176	0.195	0.181	0.198	72,250	13,789	0.1909	0.567	0.511	0.567	0.526	0.575	24,861	0.5546	1.04%
2019-04-03	0	0.193	0.193	0.195	0.190	0.198	93,000	17,627	0.1895	0.561	0.561	0.567	0.552	0.575	32,001	0.5508	0.00%
2019-04-02	0	0.193	0.180	0.193	-	-	0	0	-	0.561	0.523	0.561	-	-	0	-	-1.03%
2019-04-01	0	0.195	0.175	0.195	0.187	0.195	71,350	13,730	0.1924	0.567	0.509	0.567	0.543	0.567	24,552	0.5592	4.28%
2019-03-29	0	0.187	0.180	0.188	0.184	0.380	680,450	135,505	0.1991	0.543	0.523	0.546	0.535	1.104	234,144	0.5787	10.00%
2019-03-28	0	0.170	0.155	0.200	-	-	0	0	-	0.494	0.450	0.581	-	-	0	-	0.00%
2019-03-27	0	0.170	0.153	0.175	0.170	0.170	130,000	22,100	0.1700	0.494	0.445	0.509	0.494	0.494	44,733	0.4940	-2.86%
2019-03-26	0	0.175	0.151	0.180	0.175	0.180	49,000	8,680	0.1771	0.509	0.439	0.523	0.509	0.523	16,861	0.5148	0.00%
2019-03-25	0	0.175	0.175	0.195	0.170	0.170	10,000	1,700	0.1700	0.509	0.509	0.567	0.494	0.494	3,441	0.4940	0.57%
2019-03-22	0	0.174	0.174	0.191	0.174	0.182	111,175	19,614	0.1764	0.506	0.506	0.555	0.506	0.529	38,255	0.5127	-9.38%
2019-03-21	0	0.192	0.174	0.192	0.190	0.192	31,350	5,949	0.1898	0.558	0.506	0.558	0.552	0.558	10,788	0.5515	5.49%
2019-03-20	0	0.182	0.182	0.186	0.175	0.175	16,750	2,896	0.1729	0.529	0.529	0.541	0.509	0.509	5,764	0.5025	-3.19%
2019-03-19	0	0.188	0.174	0.190	0.179	0.200	669,500	126,747	0.1893	0.546	0.506	0.552	0.520	0.581	230,376	0.5502	7.43%
2019-03-18	0	0.175	0.175	0.187	0.155	0.188	1,363,600	253,456	0.1859	0.509	0.509	0.543	0.450	0.546	469,216	0.5402	6.06%
2019-03-15	0	0.165	0.151	0.175	0.165	0.165	30,000	4,950	0.1650	0.480	0.439	0.509	0.480	0.480	10,323	0.4795	1.23%
2019-03-14	0	0.163	0.163	0.170	0.154	0.154	11,700	1,791	0.1531	0.474	0.474	0.494	0.448	0.448	4,026	0.4449	3.16%
2019-03-13	0	0.158	0.158	0.165	0.150	0.150	14,050	2,102	0.1496	0.459	0.459	0.480	0.436	0.436	4,835	0.4348	0.00%
2019-03-12	0	0.158	0.150	0.158	0.162	0.162	48,250	7,648	0.1585	0.459	0.436	0.459	0.471	0.471	16,603	0.4606	-3.07%
2019-03-11	0	0.163	0.131	0.168	0.163	0.173	900,000	153,070	0.1701	0.474	0.381	0.488	0.474	0.503	309,691	0.4943	-1.21%
2019-03-08	0	0.165	0.165	0.166	0.158	0.165	1,329,000	215,623	0.1622	0.480	0.480	0.482	0.459	0.480	457,310	0.4715	7.84%
2019-03-07	0	0.153	0.154	0.158	0.150	0.153	40,000	6,060	0.1515	0.445	0.448	0.459	0.436	0.445	13,764	0.4403	-3.77%
2019-03-06	0	0.159	0.135	0.159	0.140	0.159	100,000	15,330	0.1533	0.462	0.392	0.462	0.407	0.462	34,410	0.4455	15.22%
2019-03-05	0	0.138	0.138	0.150	0.131	0.150	191,500	26,570	0.1387	0.401	0.401	0.436	0.381	0.436	65,895	0.4032	-8.00%
2019-03-04	0	0.150	0.134	0.150	-	-	13,700	1,767	0.1290	0.436	0.389	0.436	-	-	4,714	0.3748	-1.32%
2019-03-01	0	0.152	0.134	0.159	0.152	0.152	30,000	4,560	0.1520	0.442	0.389	0.462	0.442	0.442	10,323	0.4417	4.83%
2019-02-28	0	0.145	0.145	0.155	0.137	0.137	92,925	12,678	0.1364	0.421	0.421	0.450	0.398	0.398	31,976	0.3965	4.32%
2019-02-27	0	0.139	0.139	0.150	0.138	0.139	51,000	7,060	0.1384	0.404	0.404	0.436	0.401	0.404	17,549	0.4023	-7.33%
2019-02-26	0	0.150	0.138	0.150	0.150	0.164	73,000	11,296	0.1547	0.436	0.401	0.436	0.436	0.477	25,119	0.4497	9.49%
2019-02-25	0	0.137	0.137	0.165	-	-	150	18	0.1200	0.398	0.398	0.480	-	-	52	0.3487	0.00%
2019-02-22	0	0.137	0.137	0.160	0.123	0.137	82,500	11,150	0.1352	0.398	0.398	0.465	0.357	0.398	28,388	0.3928	0.00%
2019-02-21	0	0.137	0.135	0.160	0.132	0.137	40,000	5,350	0.1338	0.398	0.392	0.465	0.384	0.398	13,764	0.3887	0.74%
2019-02-20	0	0.136	0.136	0.145	0.131	0.150	45,000	6,095	0.1354	0.395	0.395	0.421	0.381	0.436	15,485	0.3936	-6.21%
2019-02-19	0	0.145	0.145	0.160	-	-	0	0	-	0.421	0.421	0.465	-	-	0	-	9.02%
2019-02-18	0	0.133	0.133	0.153	0.131	0.133	20,000	2,640	0.1320	0.387	0.387	0.445	0.381	0.387	6,882	0.3836	-13.07%
2019-02-15	0	0.153	0.131	0.159	-	-	0	0	-	0.445	0.381	0.462	-	-	0	-	0.00%
2019-02-14	0	0.153	0.132	0.160	0.153	0.153	23,000	3,444	0.1497	0.445	0.384	0.465	0.445	0.445	7,914	0.4352	2.00%
2019-02-13	0	0.150	0.135	0.155	-	-	0	0	-	0.436	0.392	0.450	-	-	0	-	0.00%
2019-02-12	0	0.150	0.131	0.150	-	-	5,000	625	0.1250	0.436	0.381	0.436	-	-	1,721	0.3633	0.00%
2019-02-11	0	0.150	0.136	0.158	-	-	5,300	691	0.1304	0.436	0.395	0.459	-	-	1,824	0.3789	0.00%
2019-02-08	0	0.150	0.137	0.151	-	-	0	0	-	0.436	0.398	0.439	-	-	0	-	0.00%
2019-02-04	0	0.150	0.135	0.150	0.153	0.153	20,000	3,060	0.1530	0.436	0.392	0.436	0.445	0.445	6,882	0.4446	2.74%
2019-02-01	0	0.146	0.146	0.150	0.140	0.140	66,250	9,381	0.1416	0.424	0.424	0.436	0.407	0.407	22,797	0.4115	-0.68%
2019-01-31	0	0.147	0.131	0.147	0.123	0.148	160,150	21,988	0.1373	0.427	0.381	0.427	0.357	0.430	55,108	0.3990	5.00%
2019-01-30	0	0.140	0.135	0.155	-	-	0	0	-	0.407	0.392	0.450	-	-	0	-	0.00%
2019-01-29	0	0.140	0.138	0.150	0.140	0.150	50,000	7,400	0.1480	0.407	0.401	0.436	0.407	0.436	17,205	0.4301	-6.67%
2019-01-28	0	0.150	0.133	0.150	0.150	0.150	15,000	2,200	0.1467	0.436	0.387	0.436	0.436	0.436	5,162	0.4262	3.45%
2019-01-25	0	0.145	0.145	0.154	0.135	0.135	19,500	2,589	0.1328	0.421	0.421	0.448	0.392	0.392	6,710	0.3858	2.11%
2019-01-24	0	0.142	0.136	0.165	0.142	0.142	70,150	9,959	0.1420	0.413	0.395	0.480	0.413	0.413	24,139	0.4126	0.00%
2019-01-23	0	0.142	0.142	0.165	0.130	0.135	40,000	5,190	0.1298	0.413	0.413	0.480	0.378	0.392	13,764	0.3771	-4.70%
2019-01-22	0	0.149	0.131	0.149	-	-	0	0	-	0.433	0.381	0.433	-	-	0	-	0.00%
2019-01-21	0	0.149	0.136	0.149	-	-	6,250	787	0.1259	0.433	0.395	0.433	-	-	2,151	0.3659	-0.67%
2019-01-18	0	0.150	0.131	0.151	0.130	0.152	590,000	84,750	0.1436	0.436	0.381	0.439	0.378	0.442	203,020	0.4174	19.05%
2019-01-17	0	0.126	0.126	0.137	0.126	0.127	21,350	2,694	0.1262	0.366	0.366	0.398	0.366	0.369	7,347	0.3667	-15.44%
2019-01-16	0	0.149	0.127	0.149	0.125	0.149	141,650	19,210	0.1356	0.433	0.369	0.433	0.363	0.433	48,742	0.3941	-0.67%
2019-01-15	0	0.150	0.140	0.170	0.130	0.150	156,550	21,942	0.1402	0.436	0.407	0.494	0.378	0.436	53,869	0.4073	15.38%
2019-01-14	0	0.130	0.125	0.150	-	-	750	82	0.1093	0.378	0.363	0.436	-	-	258	0.3177	0.00%
2019-01-11	0	0.130	0.130	0.150	-	-	5,000	605	0.1210	0.378	0.378	0.436	-	-	1,721	0.3516	0.00%
2019-01-10	0	0.130	0.130	0.150	-	-	0	0	-	0.378	0.378	0.436	-	-	0	-	0.00%
2019-01-09	0	0.130	0.130	0.148	-	-	0	0	-	0.378	0.378	0.430	-	-	0	-	0.78%
2019-01-08	0	0.129	0.128	0.149	-	-	0	0	-	0.375	0.372	0.433	-	-	0	-	0.00%
2019-01-07	0	0.129	0.129	0.148	0.123	0.128	35,000	4,340	0.1240	0.375	0.375	0.430	0.357	0.372	12,044	0.3604	3.20%
2019-01-04	0	0.125	0.125	0.188	0.120	0.120	18,500	2,177	0.1177	0.363	0.363	0.546	0.349	0.349	6,366	0.3420	-3.85%
2019-01-03	0	0.130	0.129	0.188	-	-	0	0	-	0.378	0.375	0.546	-	-	0	-	0.00%
2019-01-02	0	0.130	0.129	0.188	-	-	1,500	187	0.1247	0.378	0.375	0.546	-	-	516	0.3623	0.00%
2018-12-31	0	0.130	0.130	0.149	0.129	0.129	80,000	10,320	0.1290	0.378	0.378	0.433	0.375	0.375	27,528	0.3749	0.78%
2018-12-28	0	0.129	0.129	0.148	0.128	0.128	26,000	3,309	0.1273	0.375	0.375	0.430	0.372	0.372	8,947	0.3699	1.57%
2018-12-27	0	0.127	0.127	0.150	0.120	0.125	236,500	29,309	0.1239	0.369	0.369	0.436	0.349	0.363	81,380	0.3602	-2.31%
2018-12-24	0	0.130	0.130	0.188	0.124	0.126	48,750	5,977	0.1226	0.378	0.378	0.546	0.360	0.366	16,775	0.3563	-6.47%
2018-12-21	0	0.139	0.130	0.188	-	-	150	18	0.1200	0.404	0.378	0.546	-	-	52	0.3487	0.00%
2018-12-20	0	0.139	0.130	0.160	-	-	1,200	147	0.1225	0.404	0.378	0.465	-	-	413	0.3560	0.00%
2018-12-19	0	0.139	0.131	0.186	-	-	0	0	-	0.404	0.381	0.541	-	-	0	-	0.00%
2018-12-18	0	0.139	0.136	0.158	-	-	1,000	130	0.1300	0.404	0.395	0.459	-	-	344	0.3778	0.00%
2018-12-17	0	0.139	0.136	0.188	-	-	0	0	-	0.404	0.395	0.546	-	-	0	-	0.00%
2018-12-14	0	0.139	0.138	0.141	0.139	0.142	135,000	18,890	0.1399	0.404	0.401	0.410	0.404	0.413	46,454	0.4066	-2.80%
2018-12-13	0	0.143	0.143	0.150	0.141	0.143	20,000	2,840	0.1420	0.416	0.416	0.436	0.410	0.416	6,882	0.4127	-6.54%
2018-12-12	0	0.153	0.145	0.154	0.153	0.154	155,000	23,740	0.1532	0.445	0.421	0.448	0.445	0.448	53,336	0.4451	6.99%
2018-12-11	0	0.143	0.142	0.154	0.142	0.143	60,000	8,530	0.1422	0.416	0.413	0.448	0.413	0.416	20,646	0.4132	-3.38%
2018-12-10	0	0.148	0.148	0.154	-	-	0	0	-	0.430	0.430	0.448	-	-	0	-	0.00%
2018-12-07	0	0.148	0.148	0.160	0.145	0.165	55,000	8,220	0.1495	0.430	0.430	0.465	0.421	0.480	18,926	0.4343	-7.50%
2018-12-06	0	0.160	0.142	0.188	-	-	5,000	675	0.1350	0.465	0.413	0.546	-	-	1,721	0.3923	0.00%
2018-12-05	0	0.160	0.154	0.177	-	-	0	0	-	0.465	0.448	0.514	-	-	0	-	0.00%
2018-12-04	0	0.160	0.156	0.161	0.160	0.161	185,550	29,735	0.1603	0.465	0.453	0.468	0.465	0.468	63,848	0.4657	-3.03%
2018-12-03	0	0.165	0.156	0.175	0.151	0.165	120,000	19,190	0.1599	0.480	0.453	0.509	0.439	0.480	41,292	0.4647	0.00%
2018-11-30	0	0.165	0.160	0.166	-	-	300	45	0.1500	0.480	0.465	0.482	-	-	103	0.4359	0.00%
2018-11-29	0	0.165	0.155	0.166	0.165	0.165	12,000	1,970	0.1642	0.480	0.450	0.482	0.480	0.480	4,129	0.4771	3.13%
2018-11-28	0	0.160	0.154	0.183	0.152	0.160	20,150	3,141	0.1559	0.465	0.448	0.532	0.442	0.465	6,934	0.4530	-3.03%
2018-11-27	0	0.165	0.155	0.184	-	-	0	0	-	0.480	0.450	0.535	-	-	0	-	0.00%
2018-11-26	0	0.165	0.165	0.172	0.152	0.160	7,895,000	1,262,475	0.1599	0.480	0.480	0.500	0.442	0.465	2,716,678	0.4647	3.13%
2018-11-23	0	0.160	0.155	0.170	0.151	0.170	48,000	7,520	0.1567	0.465	0.450	0.494	0.439	0.494	16,517	0.4553	-5.33%
2018-11-22	0	0.169	0.169	0.180	0.168	0.168	18,550	3,033	0.1635	0.491	0.491	0.523	0.488	0.488	6,383	0.4752	-1.74%
2018-11-21	0	0.172	0.172	0.182	0.172	0.173	211,150	36,019	0.1706	0.500	0.500	0.529	0.500	0.503	72,657	0.4957	-5.49%
2018-11-20	0	0.182	0.182	0.185	0.182	0.185	196,600	35,788	0.1820	0.529	0.529	0.538	0.529	0.538	67,650	0.5290	-0.55%
2018-11-19	0	0.183	0.183	0.192	0.182	0.182	23,000	4,156	0.1807	0.532	0.532	0.558	0.529	0.529	7,914	0.5251	0.55%
2018-11-16	0	0.182	0.182	0.192	0.153	0.183	320,150	57,715	0.1803	0.529	0.529	0.558	0.445	0.532	110,164	0.5239	-3.19%
2018-11-15	0	0.188	0.188	0.195	0.172	0.188	470,000	86,160	0.1833	0.546	0.546	0.567	0.500	0.546	161,728	0.5327	8.67%
2018-11-14	0	0.173	0.166	0.175	0.167	0.173	90,000	15,150	0.1683	0.503	0.482	0.509	0.485	0.503	30,969	0.4892	-1.14%
2018-11-13	0	0.175	0.168	0.175	-	-	1,050	168	0.1600	0.509	0.488	0.509	-	-	361	0.4650	0.00%
2018-11-12	0	0.175	0.168	0.175	0.175	0.175	30,000	5,250	0.1750	0.509	0.488	0.509	0.509	0.509	10,323	0.5086	-4.37%
2018-11-09	0	0.183	0.172	0.183	0.172	0.183	233,000	40,220	0.1726	0.532	0.500	0.532	0.500	0.532	80,176	0.5016	5.78%
2018-11-08	0	0.173	0.173	0.180	0.150	0.180	855,000	149,415	0.1748	0.503	0.503	0.523	0.436	0.523	294,206	0.5079	36.22%
2018-11-07	0	0.127	0.123	0.130	0.121	0.130	141,200	17,772	0.1259	0.369	0.357	0.378	0.352	0.378	48,587	0.3658	-12.41%
2018-11-06	0	0.145	0.119	0.145	-	-	0	0	-	0.421	0.346	0.421	-	-	0	-	0.00%
2018-11-05	0	0.145	0.119	0.145	-	-	500	58	0.1160	0.421	0.346	0.421	-	-	172	0.3371	0.00%
2018-11-02	0	0.145	0.124	0.145	0.124	0.145	42,900	5,522	0.1287	0.421	0.360	0.421	0.360	0.421	14,762	0.3741	16.94%
2018-11-01	0	0.124	0.121	0.179	-	-	0	0	-	0.360	0.352	0.520	-	-	0	-	0.00%
2018-10-31	0	0.124	0.124	0.175	0.122	0.122	25,000	3,015	0.1206	0.360	0.360	0.509	0.355	0.355	8,603	0.3505	-2.36%
2018-10-30	0	0.127	0.127	0.179	0.120	0.124	816,000	98,004	0.1201	0.369	0.369	0.520	0.349	0.360	280,787	0.3490	0.00%
2018-10-29	0	0.127	0.127	0.180	-	-	0	0	-	0.369	0.369	0.523	-	-	0	-	0.00%
2018-10-26	0	0.127	0.127	0.179	-	-	0	0	-	0.369	0.369	0.520	-	-	0	-	0.79%
2018-10-25	0	0.126	0.126	0.180	0.126	0.126	60,000	7,560	0.1260	0.366	0.366	0.523	0.366	0.366	20,646	0.3662	-5.26%
2018-10-24	0	0.133	0.124	0.179	-	-	5,750	690	0.1200	0.387	0.360	0.520	-	-	1,979	0.3487	0.00%
2018-10-23	0	0.133	0.133	0.158	0.133	0.151	538,050	80,067	0.1488	0.387	0.387	0.459	0.387	0.439	185,144	0.4325	0.76%
2018-10-22	0	0.132	0.117	0.150	-	-	0	0	-	0.384	0.340	0.436	-	-	0	-	0.00%
2018-10-19	0	0.132	0.132	0.165	0.131	0.131	14,500	1,880	0.1297	0.384	0.384	0.480	0.381	0.381	4,989	0.3768	1.54%
2018-10-18	0	0.130	0.130	0.143	0.130	0.130	15,450	1,981	0.1282	0.378	0.378	0.416	0.378	0.378	5,316	0.3726	-9.09%
2018-10-16	0	0.143	0.142	0.148	0.139	0.170	728,600	115,592	0.1586	0.416	0.413	0.430	0.404	0.494	250,712	0.4611	10.00%
2018-10-15	0	0.130	0.118	0.148	-	-	150	16	0.1067	0.378	0.343	0.430	-	-	52	0.3100	0.00%
2018-10-12	0	0.130	0.131	0.155	0.115	0.130	44,500	5,328	0.1197	0.378	0.381	0.450	0.334	0.378	15,312	0.3480	0.00%
2018-10-11	0	0.130	0.124	0.140	0.122	0.132	77,000	9,652	0.1254	0.378	0.360	0.407	0.355	0.384	26,496	0.3643	-9.09%
2018-10-10	0	0.143	0.143	0.144	0.129	0.129	75,000	9,955	0.1327	0.416	0.416	0.418	0.375	0.375	25,808	0.3857	-2.05%
2018-10-09	0	0.146	0.137	0.155	-	-	0	0	-	0.424	0.398	0.450	-	-	0	-	0.00%
2018-10-08	0	0.146	0.146	0.155	0.136	0.139	160,000	21,970	0.1373	0.424	0.424	0.450	0.395	0.404	55,056	0.3990	0.00%
2018-10-05	0	0.146	0.146	0.150	0.142	0.148	73,000	10,405	0.1425	0.424	0.424	0.436	0.413	0.430	25,119	0.4142	5.04%
2018-10-04	0	0.139	0.139	0.155	0.139	0.156	160,000	22,520	0.1408	0.404	0.404	0.450	0.404	0.453	55,056	0.4090	-7.33%
2018-10-03	0	0.150	0.139	0.151	0.140	0.150	300,000	43,540	0.1451	0.436	0.404	0.439	0.407	0.436	103,230	0.4218	2.04%
2018-10-02	0	0.147	0.140	0.172	-	-	0	0	-	0.427	0.407	0.500	-	-	0	-	0.00%
2018-09-28	0	0.147	0.140	0.150	-	-	5,500	738	0.1342	0.427	0.407	0.436	-	-	1,893	0.3899	0.00%
2018-09-27	0	0.147	0.140	0.150	0.147	0.147	10,000	1,470	0.1470	0.427	0.407	0.436	0.427	0.427	3,441	0.4272	0.00%
2018-09-26	0	0.147	0.140	0.150	0.147	0.150	320,000	47,970	0.1499	0.427	0.407	0.436	0.427	0.436	110,112	0.4356	1.38%
2018-09-24	0	0.145	0.145	0.169	0.140	0.140	20,300	2,840	0.1399	0.421	0.421	0.491	0.407	0.407	6,985	0.4066	-3.97%
2018-09-21	0	0.151	0.151	0.169	0.151	0.151	200,000	30,200	0.1510	0.439	0.439	0.491	0.439	0.439	68,820	0.4388	0.00%
2018-09-20	0	0.151	0.151	0.180	0.151	0.152	200,000	30,285	0.1514	0.439	0.439	0.523	0.439	0.442	68,820	0.4401	-2.58%
2018-09-19	0	0.155	0.151	0.180	-	-	450	66	0.1467	0.450	0.439	0.523	-	-	155	0.4262	0.00%
2018-09-18	0	0.155	0.153	0.180	0.155	0.155	10,000	1,550	0.1550	0.450	0.445	0.523	0.450	0.450	3,441	0.4504	-2.52%
2018-09-17	0	0.159	0.152	0.159	-	-	0	0	-	0.462	0.442	0.462	-	-	0	-	0.00%
2018-09-14	0	0.159	0.156	0.159	-	-	0	0	-	0.462	0.453	0.462	-	-	0	-	-1.24%
2018-09-13	0	0.161	0.161	0.168	0.160	0.161	48,800	7,754	0.1589	0.468	0.468	0.488	0.465	0.468	16,792	0.4618	-0.62%
2018-09-12	0	0.162	0.162	0.168	0.161	0.161	10,000	1,610	0.1610	0.471	0.471	0.488	0.468	0.468	3,441	0.4679	-4.71%
2018-09-11	0	0.170	0.153	0.170	0.152	0.170	300,000	50,800	0.1693	0.494	0.445	0.494	0.442	0.494	103,230	0.4921	12.58%
2018-09-10	0	0.151	0.151	0.165	0.151	0.151	50,000	7,550	0.1510	0.439	0.439	0.480	0.439	0.439	17,205	0.4388	-9.04%
2018-09-07	0	0.166	0.160	0.166	-	-	1,500	223	0.1487	0.482	0.465	0.482	-	-	516	0.4320	-1.19%
2018-09-06	0	0.168	0.153	0.168	-	-	0	0	-	0.488	0.445	0.488	-	-	0	-	-0.59%
2018-09-05	0	0.169	0.160	0.189	-	-	0	0	-	0.491	0.465	0.549	-	-	0	-	0.00%
2018-09-04	0	0.169	0.165	0.170	0.169	0.169	92,950	15,670	0.1686	0.491	0.480	0.494	0.491	0.491	31,984	0.4899	5.63%
2018-09-03	0	0.160	0.160	0.179	0.153	0.154	50,150	7,682	0.1532	0.465	0.465	0.520	0.445	0.448	17,257	0.4452	-5.88%
2018-08-31	0	0.170	0.165	0.180	0.170	0.171	300,150	51,084	0.1702	0.494	0.480	0.523	0.494	0.497	103,282	0.4946	-1.73%
2018-08-30	0	0.173	0.173	0.185	0.170	0.172	39,650	6,678	0.1684	0.503	0.503	0.538	0.494	0.500	13,644	0.4895	0.58%
2018-08-29	0	0.172	0.172	0.180	0.170	0.170	12,100	2,073	0.1713	0.500	0.500	0.523	0.494	0.494	4,164	0.4979	-4.44%
2018-08-28	0	0.180	0.171	0.195	0.180	0.180	12,500	2,212	0.1770	0.523	0.497	0.567	0.523	0.523	4,301	0.5143	0.56%
2018-08-27	0	0.179	0.170	0.180	0.179	0.179	50,000	8,950	0.1790	0.520	0.494	0.523	0.520	0.520	17,205	0.5202	-0.56%
2018-08-24	0	0.180	0.180	0.193	-	-	0	0	-	0.523	0.523	0.561	-	-	0	-	0.00%
2018-08-23	0	0.180	0.178	0.193	0.180	0.180	20,450	3,676	0.1798	0.523	0.517	0.561	0.523	0.523	7,037	0.5224	0.00%
2018-08-22	0	0.180	0.180	0.194	0.180	0.180	105,000	18,850	0.1795	0.523	0.523	0.564	0.523	0.523	36,131	0.5217	-1.64%
2018-08-21	0	0.183	0.183	0.198	0.180	0.180	10,000	1,800	0.1800	0.532	0.532	0.575	0.523	0.523	3,441	0.5231	0.55%
2018-08-20	0	0.182	0.182	0.185	0.182	0.190	39,000	7,150	0.1833	0.529	0.529	0.538	0.529	0.552	13,420	0.5328	-1.62%
2018-08-17	0	0.185	0.182	0.197	-	-	0	0	-	0.538	0.529	0.573	-	-	0	-	0.00%
2018-08-16	0	0.185	0.185	0.197	0.183	0.184	80,600	14,797	0.1836	0.538	0.538	0.573	0.532	0.535	27,735	0.5335	1.09%
2018-08-15	0	0.183	0.183	0.188	0.182	0.188	100,000	18,370	0.1837	0.532	0.532	0.546	0.529	0.546	34,410	0.5339	-2.66%
2018-08-14	0	0.188	0.188	0.200	0.188	0.188	10,750	2,016	0.1875	0.546	0.546	0.581	0.546	0.546	3,699	0.5450	-5.05%
2018-08-13	0	0.198	0.188	0.198	0.192	0.199	54,750	10,452	0.1909	0.575	0.546	0.575	0.558	0.578	18,840	0.5548	3.12%
2018-08-10	0	0.192	0.192	0.199	0.189	0.189	70,150	13,557	0.1933	0.558	0.558	0.578	0.549	0.549	24,139	0.5616	1.05%
2018-08-09	0	0.190	0.188	0.199	0.190	0.191	260,000	49,500	0.1904	0.552	0.546	0.578	0.552	0.555	89,466	0.5533	-1.04%
2018-08-08	0	0.192	0.192	0.200	0.192	0.192	20,150	3,867	0.1919	0.558	0.558	0.581	0.558	0.558	6,934	0.5577	0.00%
2018-08-07	0	0.192	0.192	0.200	-	-	15,150	2,872	0.1896	0.558	0.558	0.581	-	-	5,213	0.5509	0.00%
2018-08-06	0	0.192	0.192	0.196	-	-	0	0	-	0.558	0.558	0.570	-	-	0	-	0.00%
2018-08-03	0	0.192	0.192	0.200	0.192	0.192	162,000	31,096	0.1920	0.558	0.558	0.581	0.558	0.558	55,744	0.5578	0.52%
2018-08-02	0	0.191	0.191	0.194	0.191	0.192	129,000	24,645	0.1910	0.555	0.555	0.564	0.555	0.558	44,389	0.5552	-0.52%
2018-08-01	0	0.192	0.198	0.200	0.190	0.192	170,650	32,720	0.1917	0.558	0.575	0.581	0.552	0.558	58,721	0.5572	-1.54%
2018-07-31	0	0.195	0.190	0.195	0.195	0.195	216,000	42,048	0.1947	0.567	0.552	0.567	0.567	0.567	74,326	0.5657	-1.02%
2018-07-30	0	0.197	0.195	0.200	0.197	0.197	10,000	1,970	0.1970	0.573	0.567	0.581	0.573	0.573	3,441	0.5725	-1.01%
2018-07-27	0	0.199	0.198	0.200	0.197	0.205	217,000	43,310	0.1996	0.578	0.575	0.581	0.573	0.596	74,670	0.5800	-0.50%
2018-07-26	0	0.200	0.210	0.218	0.199	0.201	176,300	35,061	0.1989	0.581	0.610	0.634	0.578	0.584	60,665	0.5779	-0.50%
2018-07-25	0	0.201	0.201	0.208	0.201	0.220	435,000	91,075	0.2094	0.584	0.584	0.604	0.584	0.639	149,684	0.6084	2.03%
2018-07-24	0	0.197	0.197	0.200	0.190	0.202	753,650	146,943	0.1950	0.573	0.573	0.581	0.552	0.587	259,332	0.5666	-2.96%
2018-07-23	0	0.203	0.189	0.203	-	-	0	0	-	0.590	0.549	0.590	-	-	0	-	0.00%
2018-07-20	0	0.203	0.203	0.210	0.197	0.210	471,000	97,831	0.2077	0.590	0.590	0.610	0.573	0.610	162,072	0.6036	1.50%
2018-07-19	0	0.200	0.190	0.200	0.198	0.200	810,000	161,860	0.1998	0.581	0.552	0.581	0.575	0.581	278,722	0.5807	2.04%
2018-07-18	0	0.196	0.188	0.196	-	-	0	0	-	0.570	0.546	0.570	-	-	0	-	0.00%
2018-07-17	0	0.196	0.196	0.200	-	-	0	0	-	0.570	0.570	0.581	-	-	0	-	3.70%
2018-07-16	0	0.189	0.189	0.204	0.188	0.200	50,750	9,806	0.1932	0.549	0.549	0.593	0.546	0.581	17,463	0.5615	-7.80%
2018-07-13	0	0.205	0.205	0.209	0.195	0.200	317,250	62,387	0.1966	0.596	0.596	0.607	0.567	0.581	109,166	0.5715	4.06%
2018-07-12	0	0.197	0.197	0.200	0.196	0.197	114,000	22,225	0.1950	0.573	0.573	0.581	0.570	0.573	39,228	0.5666	0.00%
2018-07-11	0	0.197	0.189	0.199	-	-	0	0	-	0.573	0.549	0.578	-	-	0	-	0.00%
2018-07-10	0	0.197	0.197	0.199	-	-	1,000	180	0.1800	0.573	0.573	0.578	-	-	344	0.5231	1.03%
2018-07-09	0	0.195	0.195	0.199	0.189	0.189	29,000	5,395	0.1860	0.567	0.567	0.578	0.549	0.549	9,979	0.5406	3.17%
2018-07-06	0	0.189	0.185	0.195	0.189	0.190	20,000	3,790	0.1895	0.549	0.538	0.567	0.549	0.552	6,882	0.5507	0.00%
2018-07-05	0	0.189	0.189	0.197	0.189	0.189	280,000	52,920	0.1890	0.549	0.549	0.573	0.549	0.549	96,348	0.5493	0.53%
2018-07-04	0	0.188	0.188	0.205	0.188	0.188	12,000	2,240	0.1867	0.546	0.546	0.596	0.546	0.546	4,129	0.5425	-3.09%
2018-07-03	0	0.194	0.191	0.194	0.185	0.210	650,750	131,459	0.2020	0.564	0.555	0.564	0.538	0.610	223,924	0.5871	3.19%
2018-06-29	0	0.188	0.188	0.200	0.184	0.184	11,350	2,081	0.1833	0.546	0.546	0.581	0.535	0.535	3,906	0.5328	1.62%
2018-06-28	0	0.185	0.184	0.199	0.184	0.185	125,500	23,163	0.1846	0.538	0.535	0.578	0.535	0.538	43,185	0.5364	0.00%
2018-06-27	0	0.185	0.185	0.202	0.185	0.186	99,100	18,309	0.1848	0.538	0.538	0.587	0.538	0.541	34,100	0.5369	-1.07%
2018-06-26	0	0.187	0.187	0.200	0.187	0.189	275,000	51,510	0.1873	0.543	0.543	0.581	0.543	0.549	94,628	0.5443	1.63%
2018-06-25	0	0.184	0.184	0.199	0.184	0.191	78,650	14,827	0.1885	0.535	0.535	0.578	0.535	0.555	27,064	0.5479	-7.54%
2018-06-22	0	0.199	0.188	0.199	0.200	0.201	88,500	17,598	0.1988	0.578	0.546	0.578	0.581	0.584	30,453	0.5779	1.53%
2018-06-21	0	0.196	0.189	0.196	0.196	0.196	50,000	9,800	0.1960	0.570	0.549	0.570	0.570	0.570	17,205	0.5696	0.51%
2018-06-20	0	0.195	0.187	0.195	0.200	0.200	20,000	4,000	0.2000	0.567	0.543	0.567	0.581	0.581	6,882	0.5812	2.63%
2018-06-19	0	0.190	0.187	0.199	0.190	0.190	30,000	5,700	0.1900	0.552	0.543	0.578	0.552	0.552	10,323	0.5522	-5.47%
2018-06-15	0	0.201	0.191	0.206	-	-	0	0	-	0.584	0.555	0.599	-	-	0	-	0.00%
2018-06-14	0	0.201	0.190	0.205	0.191	0.201	60,450	11,747	0.1943	0.584	0.552	0.596	0.555	0.584	20,801	0.5647	-1.95%
2018-06-13	0	0.205	0.205	0.206	0.200	0.210	60,250	12,126	0.2013	0.596	0.596	0.599	0.581	0.610	20,732	0.5849	2.50%
2018-06-12	0	0.200	0.200	0.210	0.192	0.192	14,150	2,667	0.1885	0.581	0.581	0.610	0.558	0.558	4,869	0.5477	4.17%
2018-06-11	0	0.192	0.192	0.205	0.190	0.190	96,800	19,531	0.2018	0.558	0.558	0.596	0.552	0.552	33,309	0.5864	-6.34%
2018-06-08	0	0.205	0.188	0.205	0.207	0.210	225,150	47,127	0.2093	0.596	0.546	0.596	0.602	0.610	77,474	0.6083	9.04%
2018-06-07	0	0.188	0.188	0.210	-	-	0	0	-	0.546	0.546	0.610	-	-	0	-	0.00%
2018-06-06	0	0.188	0.188	0.200	0.186	0.188	60,000	11,180	0.1863	0.546	0.546	0.581	0.541	0.546	20,646	0.5415	-6.00%
2018-06-05	0	0.200	0.187	0.200	0.198	0.207	79,750	15,860	0.1989	0.581	0.543	0.581	0.575	0.602	27,442	0.5779	6.38%
2018-06-04	0	0.188	0.182	0.188	-	-	0	0	-	0.546	0.529	0.546	-	-	0	-	0.00%
2018-06-01	0	0.188	0.188	0.198	0.183	0.185	82,562	15,200	0.1841	0.546	0.546	0.575	0.532	0.538	28,410	0.5350	-0.53%
2018-05-31	0	0.189	0.188	0.209	0.189	0.189	11,500	2,160	0.1878	0.549	0.546	0.607	0.549	0.549	3,957	0.5458	0.53%
2018-05-30	0	0.188	0.188	0.200	-	-	1,000	184	0.1840	0.546	0.546	0.581	-	-	344	0.5347	0.00%
2018-05-29	0	0.188	0.188	0.210	0.185	0.200	82,500	15,570	0.1887	0.546	0.546	0.610	0.538	0.581	28,388	0.5485	-6.00%
2018-05-28	0	0.200	0.184	0.200	0.200	0.200	23,000	4,531	0.1970	0.581	0.535	0.581	0.581	0.581	7,914	0.5725	5.26%
2018-05-25	0	0.190	0.185	0.200	0.184	0.190	160,000	30,170	0.1886	0.552	0.538	0.581	0.535	0.552	55,056	0.5480	0.00%
2018-05-24	0	0.190	0.184	0.190	-	-	150	26	0.1733	0.552	0.535	0.552	-	-	52	0.5037	0.00%
2018-05-23	0	0.190	0.183	0.207	0.184	0.190	180,750	34,175	0.1891	0.552	0.532	0.602	0.535	0.552	62,196	0.5495	3.83%
2018-05-21	0	0.183	0.182	0.199	0.183	0.183	12,950	2,353	0.1817	0.532	0.529	0.578	0.532	0.532	4,456	0.5280	-6.15%
2018-05-18	0	0.195	0.186	0.200	-	-	0	0	-	0.567	0.541	0.581	-	-	0	-	0.00%
2018-05-17	0	0.195	0.186	0.207	0.194	0.195	150,700	29,296	0.1944	0.567	0.541	0.602	0.564	0.567	51,856	0.5649	0.00%
2018-05-16	0	0.195	0.188	0.195	-	-	0	0	-	0.567	0.546	0.567	-	-	0	-	0.00%
2018-05-15	0	0.195	0.188	0.195	-	-	150	27	0.1800	0.567	0.546	0.567	-	-	52	0.5231	-2.01%
2018-05-14	0	0.199	0.187	0.199	-	-	6,800	1,237	0.1819	0.578	0.543	0.578	-	-	2,340	0.5287	0.00%
2018-05-11	0	0.199	0.191	0.200	0.190	0.199	330,000	62,600	0.1897	0.578	0.555	0.581	0.552	0.578	113,553	0.5513	-1.97%
2018-05-10	0	0.203	0.187	0.203	0.182	0.208	160,450	30,121	0.1877	0.590	0.543	0.590	0.529	0.604	55,211	0.5456	1.50%
2018-05-09	0	0.200	0.187	0.205	-	-	0	0	-	0.581	0.543	0.596	-	-	0	-	0.00%
2018-05-08	0	0.200	0.200	0.206	0.195	0.200	282,500	55,875	0.1978	0.581	0.581	0.599	0.567	0.581	97,209	0.5748	6.95%
2018-05-07	0	0.187	0.182	0.207	-	-	1,000	175	0.1750	0.543	0.529	0.602	-	-	344	0.5086	0.00%
2018-05-04	0	0.187	0.186	0.195	0.186	0.187	127,500	23,710	0.1860	0.543	0.541	0.567	0.541	0.543	43,873	0.5404	-4.10%
2018-05-03	0	0.195	0.181	0.209	-	-	150	26	0.1733	0.567	0.526	0.607	-	-	52	0.5037	0.00%
2018-05-02	0	0.195	0.188	0.199	0.187	0.195	333,000	64,370	0.1933	0.567	0.546	0.578	0.543	0.567	114,586	0.5618	-2.50%
2018-04-30	0	0.200	0.200	0.215	-	-	1,650	313	0.1897	0.581	0.581	0.625	-	-	568	0.5513	0.00%
2018-04-27	0	0.200	0.200	0.220	0.198	0.198	18,150	3,544	0.1953	0.581	0.581	0.639	0.575	0.575	6,245	0.5675	1.01%
2018-04-26	0	0.198	0.190	0.210	-	-	1,650	305	0.1848	0.575	0.552	0.610	-	-	568	0.5372	0.00%
2018-04-25	0	0.198	0.191	0.216	-	-	8,650	1,613	0.1865	0.575	0.555	0.628	-	-	2,976	0.5419	0.00%
2018-04-24	0	0.198	0.191	0.200	0.198	0.198	10,600	2,096	0.1977	0.575	0.555	0.581	0.575	0.575	3,647	0.5746	-1.00%
2018-04-23	0	0.200	0.197	0.214	0.197	0.201	552,700	109,707	0.1985	0.581	0.573	0.622	0.573	0.584	190,185	0.5768	-2.44%
2018-04-20	0	0.205	0.201	0.210	0.200	0.205	515,000	112,330	0.2181	0.596	0.584	0.610	0.581	0.596	177,212	0.6339	0.49%
2018-04-19	0	0.204	0.203	0.219	0.202	0.204	68,500	13,823	0.2018	0.593	0.590	0.636	0.587	0.593	23,571	0.5864	-0.97%
2018-04-18	0	0.206	0.201	0.206	-	-	2,000	390	0.1950	0.599	0.584	0.599	-	-	688	0.5667	-1.90%
2018-04-17	0	0.210	0.202	0.210	-	-	150	29	0.1933	0.610	0.587	0.610	-	-	52	0.5619	0.00%
2018-04-16	0	0.210	0.202	0.210	-	-	0	0	-	0.610	0.587	0.610	-	-	0	-	-0.47%
2018-04-13	0	0.211	0.208	0.212	0.207	0.211	154,000	32,310	0.2098	0.613	0.604	0.616	0.602	0.613	52,992	0.6097	1.44%
2018-04-12	0	0.208	0.202	0.208	-	-	0	0	-	0.604	0.587	0.604	-	-	0	-	-0.48%
2018-04-11	0	0.209	0.202	0.209	0.209	0.209	190,750	39,854	0.2089	0.607	0.587	0.607	0.607	0.607	65,637	0.6072	0.00%
2018-04-10	0	0.209	0.202	0.209	0.203	0.209	65,150	13,407	0.2058	0.607	0.587	0.607	0.590	0.607	22,418	0.5980	0.48%
2018-04-09	0	0.208	0.201	0.208	0.208	0.208	150,750	31,346	0.2079	0.604	0.584	0.604	0.604	0.604	51,873	0.6043	2.97%
2018-04-06	0	0.202	0.201	0.211	0.200	0.202	105,450	21,169	0.2007	0.587	0.584	0.613	0.581	0.587	36,285	0.5834	1.00%
2018-04-04	0	0.200	0.200	0.203	0.200	0.200	111,000	22,185	0.1999	0.581	0.581	0.590	0.581	0.581	38,195	0.5808	-2.91%
2018-04-03	0	0.206	0.202	0.210	-	-	0	0	-	0.599	0.587	0.610	-	-	0	-	0.00%
2018-03-29	0	0.206	0.199	0.208	0.201	0.210	330,000	67,080	0.2033	0.599	0.578	0.604	0.584	0.610	113,553	0.5907	-2.83%
2018-03-28	0	0.212	0.201	0.214	0.200	0.212	1,116,000	231,920	0.2078	0.616	0.584	0.622	0.581	0.616	384,017	0.6039	-3.64%
2018-03-27	0	0.220	0.212	0.221	0.212	0.230	315,150	68,356	0.2169	0.639	0.616	0.642	0.616	0.668	108,443	0.6303	3.77%
2018-03-26	0	0.212	0.206	0.221	0.210	0.230	2,535,150	556,565	0.2195	0.616	0.599	0.642	0.610	0.668	872,348	0.6380	-0.93%
2018-03-23	0	0.214	0.205	0.214	0.204	0.225	2,230,000	484,050	0.2171	0.622	0.596	0.622	0.593	0.654	767,346	0.6308	2.88%
2018-03-22	0	0.208	0.208	0.216	0.200	0.208	533,000	107,842	0.2023	0.604	0.604	0.628	0.581	0.604	183,406	0.5880	0.97%
2018-03-21	0	0.206	0.206	0.215	0.205	0.215	240,650	51,200	0.2128	0.599	0.599	0.625	0.596	0.625	82,808	0.6183	-3.29%
2018-03-20	0	0.213	0.208	0.213	0.207	0.215	160,000	33,897	0.2119	0.619	0.604	0.619	0.602	0.625	55,056	0.6157	0.95%
2018-03-19	0	0.211	0.208	0.219	0.211	0.211	87,500	18,320	0.2094	0.613	0.604	0.636	0.613	0.613	30,109	0.6085	0.00%
2018-03-16	0	0.211	0.211	0.218	0.207	0.220	330,000	71,140	0.2156	0.613	0.613	0.634	0.602	0.639	113,553	0.6265	0.48%
2018-03-15	0	0.210	0.210	0.220	0.210	0.210	43,000	9,015	0.2097	0.610	0.610	0.639	0.610	0.610	14,796	0.6093	-3.67%
2018-03-14	0	0.218	0.210	0.218	0.216	0.218	622,500	135,135	0.2171	0.634	0.610	0.634	0.628	0.634	214,203	0.6309	-3.11%
2018-03-13	0	0.225	0.210	0.225	0.228	0.228	20,150	4,588	0.2277	0.654	0.610	0.654	0.663	0.663	6,934	0.6617	-1.75%
2018-03-12	0	0.229	0.206	0.229	0.205	0.230	179,650	37,990	0.2115	0.666	0.599	0.666	0.596	0.668	61,818	0.6145	1.78%
2018-03-09	0	0.225	0.225	0.230	0.203	0.215	207,500	42,898	0.2067	0.654	0.654	0.668	0.590	0.625	71,401	0.6008	9.76%
2018-03-08	0	0.205	0.205	0.215	0.205	0.205	35,750	7,304	0.2043	0.596	0.596	0.625	0.596	0.596	12,302	0.5937	0.49%
2018-03-07	0	0.204	0.204	0.212	0.203	0.204	183,450	37,337	0.2035	0.593	0.593	0.616	0.590	0.593	63,125	0.5915	-2.86%
2018-03-06	0	0.210	0.210	0.220	0.200	0.201	21,000	4,202	0.2001	0.610	0.610	0.639	0.581	0.584	7,226	0.5815	-0.94%
2018-03-05	0	0.212	0.202	0.212	-	-	2,600	506	0.1946	0.616	0.587	0.616	-	-	895	0.5656	0.00%
2018-03-02	0	0.212	0.201	0.217	-	-	1,600	312	0.1950	0.616	0.584	0.631	-	-	551	0.5667	0.00%
2018-03-01	0	0.212	0.209	0.216	0.207	0.218	375,000	79,440	0.2118	0.616	0.607	0.628	0.602	0.634	129,038	0.6156	2.91%
2018-02-28	0	0.206	0.206	0.218	0.206	0.206	11,500	2,361	0.2053	0.599	0.599	0.634	0.599	0.599	3,957	0.5966	-6.36%
2018-02-27	0	0.220	0.211	0.225	0.220	0.220	17,500	3,737	0.2135	0.639	0.613	0.654	0.639	0.639	6,022	0.6206	0.00%
2018-02-26	0	0.220	0.220	0.225	0.210	0.220	150,550	31,757	0.2109	0.639	0.639	0.654	0.610	0.639	51,804	0.6130	-2.65%
2018-02-23	0	0.226	0.212	0.226	0.221	0.227	263,450	59,110	0.2244	0.657	0.616	0.657	0.642	0.660	90,653	0.6520	2.26%
2018-02-22	0	0.221	0.221	0.238	0.220	0.221	500,450	110,025	0.2199	0.642	0.642	0.692	0.639	0.642	172,205	0.6389	1.38%
2018-02-21	0	0.218	0.218	0.224	0.212	0.212	80,300	17,017	0.2119	0.634	0.634	0.651	0.616	0.616	27,631	0.6159	-3.11%
2018-02-20	0	0.225	0.205	0.225	-	-	0	0	-	0.654	0.596	0.654	-	-	0	-	0.00%
2018-02-15	0	0.225	0.225	0.241	0.215	0.220	49,450	10,646	0.2153	0.654	0.654	0.700	0.625	0.639	17,016	0.6257	6.13%
2018-02-14	0	0.212	0.208	0.218	0.210	0.212	126,350	26,619	0.2107	0.616	0.604	0.634	0.610	0.616	43,477	0.6123	1.92%
2018-02-13	0	0.208	0.208	0.215	0.208	0.215	523,750	109,939	0.2099	0.604	0.604	0.625	0.604	0.625	180,223	0.6100	2.97%
2018-02-12	0	0.202	0.203	0.204	0.202	0.203	100,000	20,210	0.2021	0.587	0.590	0.593	0.587	0.590	34,410	0.5873	-3.81%
2018-02-09	0	0.210	0.210	0.222	0.201	0.215	527,050	108,030	0.2050	0.610	0.610	0.645	0.584	0.625	181,358	0.5957	-0.94%
2018-02-08	0	0.212	0.205	0.212	0.203	0.220	126,750	26,664	0.2104	0.616	0.596	0.616	0.590	0.639	43,615	0.6114	-2.75%
2018-02-07	0	0.218	0.208	0.239	0.218	0.218	73,750	15,991	0.2168	0.634	0.604	0.695	0.634	0.634	25,377	0.6301	8.46%
2018-02-06	0	0.201	0.201	0.215	0.200	0.218	355,150	75,068	0.2114	0.584	0.584	0.625	0.581	0.634	122,208	0.6143	-7.80%
2018-02-05	0	0.218	0.218	0.230	0.217	0.234	124,650	27,176	0.2180	0.634	0.634	0.668	0.631	0.680	42,892	0.6336	-1.36%
2018-02-02	0	0.221	0.221	0.235	-	-	6,300	1,310	0.2079	0.642	0.642	0.683	-	-	2,168	0.6043	2.79%
2018-02-01	0	0.215	0.215	0.247	0.213	0.215	31,150	6,668	0.2141	0.625	0.625	0.718	0.619	0.625	10,719	0.6221	1.42%
2018-01-31	0	0.212	0.212	0.220	0.212	0.212	80,000	16,960	0.2120	0.616	0.616	0.639	0.616	0.616	27,528	0.6161	-6.61%
2018-01-30	0	0.227	0.211	0.227	0.230	0.230	20,000	4,600	0.2300	0.660	0.613	0.660	0.668	0.668	6,882	0.6684	7.08%
2018-01-29	0	0.212	0.212	0.230	0.210	0.213	174,900	36,953	0.2113	0.616	0.616	0.668	0.610	0.619	60,183	0.6140	-3.64%
2018-01-26	0	0.220	0.214	0.220	0.214	0.220	211,200	46,179	0.2187	0.639	0.622	0.639	0.622	0.639	72,674	0.6354	2.33%
2018-01-25	0	0.215	0.215	0.225	0.212	0.215	129,000	27,366	0.2121	0.625	0.625	0.654	0.616	0.625	44,389	0.6165	-4.44%
2018-01-24	0	0.225	0.225	0.250	0.214	0.214	30,750	6,572	0.2137	0.654	0.654	0.727	0.622	0.622	10,581	0.6211	2.27%
2018-01-23	0	0.220	0.215	0.250	0.214	0.220	51,800	11,192	0.2161	0.639	0.625	0.727	0.622	0.639	17,824	0.6279	3.29%
2018-01-22	0	0.213	0.213	0.220	0.208	0.211	37,700	7,837	0.2079	0.619	0.619	0.639	0.604	0.613	12,973	0.6041	-0.93%
2018-01-19	0	0.215	0.215	0.223	0.212	0.212	14,750	3,095	0.2098	0.625	0.625	0.648	0.616	0.616	5,075	0.6098	-0.92%
2018-01-18	0	0.217	0.217	0.227	0.216	0.219	97,750	21,209	0.2170	0.631	0.631	0.660	0.628	0.636	33,636	0.6305	-5.65%
2018-01-17	0	0.230	0.230	0.246	0.213	0.215	163,000	34,904	0.2141	0.668	0.668	0.715	0.619	0.625	56,088	0.6223	2.68%
2018-01-16	0	0.224	0.213	0.239	0.224	0.224	151,500	33,724	0.2226	0.651	0.619	0.695	0.651	0.651	52,131	0.6469	0.00%
2018-01-15	0	0.224	0.215	0.230	0.210	0.224	580,750	124,833	0.2150	0.651	0.625	0.668	0.610	0.651	199,837	0.6247	-2.61%
2018-01-12	0	0.230	0.230	0.235	0.230	0.235	254,300	58,332	0.2294	0.668	0.668	0.683	0.668	0.683	87,505	0.6666	-2.13%
2018-01-11	0	0.235	0.226	0.239	0.222	0.270	1,789,500	431,964	0.2414	0.683	0.657	0.695	0.645	0.785	615,769	0.7015	10.85%
2018-01-10	0	0.212	0.212	0.222	0.211	0.212	33,150	6,992	0.2109	0.616	0.616	0.645	0.613	0.616	11,407	0.6130	0.47%
2018-01-09	0	0.211	0.210	0.222	0.211	0.215	34,050	7,110	0.2088	0.613	0.610	0.645	0.613	0.625	11,717	0.6068	0.48%
2018-01-08	0	0.210	0.210	0.230	0.209	0.212	477,550	100,459	0.2104	0.610	0.610	0.668	0.607	0.616	164,325	0.6113	1.94%
2018-01-05	0	0.206	0.204	0.220	-	-	900	175	0.1944	0.599	0.593	0.639	-	-	310	0.5651	0.00%
2018-01-04	0	0.206	0.205	0.220	0.203	0.210	156,700	32,601	0.2080	0.599	0.596	0.639	0.590	0.610	53,921	0.6046	-1.90%
2018-01-03	0	0.210	0.210	0.220	0.201	0.220	280,750	58,983	0.2101	0.610	0.610	0.639	0.584	0.639	96,606	0.6105	-0.47%
2018-01-02	0	0.211	0.205	0.211	0.211	0.213	19,131,000	4,036,752	0.2110	0.613	0.596	0.613	0.613	0.619	6,582,999	0.6132	0.00%
2017-12-29	0	0.211	0.210	0.219	0.210	0.230	85,909	18,143	0.2112	0.613	0.610	0.636	0.610	0.668	29,561	0.6137	-2.76%
2017-12-28	0	0.217	0.205	0.217	0.203	0.220	82,850	17,270	0.2084	0.631	0.596	0.631	0.590	0.639	28,509	0.6058	6.90%
2017-12-27	0	0.203	0.203	0.234	-	-	0	0	-	0.590	0.590	0.680	-	-	0	-	0.50%
2017-12-22	0	0.202	0.202	0.238	0.202	0.240	239,150	54,241	0.2268	0.587	0.587	0.692	0.587	0.697	82,292	0.6591	0.50%
2017-12-21	0	0.201	0.201	0.228	0.197	0.204	240,500	48,255	0.2006	0.584	0.584	0.663	0.573	0.593	82,756	0.5831	-6.51%
2017-12-20	0	0.215	0.201	0.225	0.215	0.218	160,750	34,573	0.2151	0.625	0.584	0.654	0.625	0.634	55,314	0.6250	0.00%
2017-12-19	0	0.215	0.215	0.224	0.215	0.224	94,650	20,891	0.2207	0.625	0.625	0.651	0.625	0.651	32,569	0.6414	-5.70%
2017-12-18	0	0.228	0.219	0.228	0.229	0.229	16,800	3,698	0.2201	0.663	0.636	0.663	0.666	0.666	5,781	0.6397	4.59%
2017-12-15	0	0.218	0.218	0.227	0.211	0.227	41,500	9,047	0.2180	0.634	0.634	0.660	0.613	0.660	14,280	0.6335	-4.39%
2017-12-14	0	0.228	0.216	0.228	-	-	0	0	-	0.663	0.628	0.663	-	-	0	-	-2.98%
2017-12-13	0	0.235	0.215	0.240	0.210	0.235	390,000	85,500	0.2192	0.683	0.625	0.697	0.610	0.683	134,199	0.6371	2.17%
2017-12-12	0	0.230	0.221	0.236	0.230	0.230	18,950	4,313	0.2276	0.668	0.642	0.686	0.668	0.668	6,521	0.6614	-3.36%
2017-12-11	0	0.238	0.225	0.240	0.238	0.238	18,950	4,349	0.2295	0.692	0.654	0.697	0.692	0.692	6,521	0.6670	-0.83%
2017-12-08	0	0.240	0.240	0.250	0.222	0.250	115,000	27,032	0.2351	0.697	0.697	0.727	0.645	0.727	39,572	0.6831	6.19%
2017-12-07	0	0.226	0.223	0.248	0.222	0.231	154,000	34,912	0.2267	0.657	0.648	0.721	0.645	0.671	52,992	0.6588	-5.83%
2017-12-06	0	0.240	0.232	0.250	0.240	0.242	1,540,000	370,220	0.2404	0.697	0.674	0.727	0.697	0.703	529,916	0.6986	-1.23%
2017-12-05	0	0.243	0.243	0.250	0.243	0.243	63,250	15,353	0.2427	0.706	0.706	0.727	0.706	0.706	21,764	0.7054	0.00%
2017-12-04	0	0.243	0.243	0.250	0.242	0.244	118,250	28,705	0.2427	0.706	0.706	0.727	0.703	0.709	40,690	0.7055	-0.82%
2017-12-01	0	0.245	0.245	0.270	0.245	0.245	43,100	10,528	0.2443	0.712	0.712	0.785	0.712	0.712	14,831	0.7099	0.82%
2017-11-30	0	0.243	0.243	0.249	0.243	0.243	51,500	12,502	0.2428	0.706	0.706	0.724	0.706	0.706	17,721	0.7055	0.00%
2017-11-29	0	0.243	0.243	0.250	-	-	750	178	0.2373	0.706	0.706	0.727	-	-	258	0.6897	0.83%
2017-11-28	0	0.241	0.241	0.260	0.240	0.260	785,050	190,596	0.2428	0.700	0.700	0.756	0.697	0.756	270,137	0.7056	-1.63%
2017-11-27	0	0.245	0.245	0.260	0.241	0.245	50,525	12,329	0.2440	0.712	0.712	0.756	0.700	0.712	17,386	0.7091	-2.00%
2017-11-24	0	0.250	0.250	0.260	0.250	0.250	321,500	80,360	0.2500	0.727	0.727	0.756	0.727	0.727	110,629	0.7264	2.46%
2017-11-23	0	0.244	0.243	0.250	0.244	0.295	2,516,450	667,436	0.2652	0.709	0.706	0.727	0.709	0.857	865,913	0.7708	1.24%
2017-11-22	0	0.241	0.241	0.249	0.241	0.241	45,900	10,974	0.2391	0.700	0.700	0.724	0.700	0.700	15,794	0.6948	0.42%
2017-11-21	0	0.240	0.240	0.250	0.240	0.241	185,600	44,479	0.2396	0.697	0.697	0.727	0.697	0.700	63,865	0.6965	0.00%
2017-11-20	0	0.240	0.240	0.245	0.240	0.240	281,000	67,335	0.2396	0.697	0.697	0.712	0.697	0.697	96,692	0.6964	0.00%
2017-11-17	0	0.240	0.231	0.245	0.240	0.241	62,750	14,927	0.2379	0.697	0.671	0.712	0.697	0.700	21,592	0.6913	0.00%
2017-11-16	0	0.240	0.231	0.244	0.240	0.240	50,000	12,000	0.2400	0.697	0.671	0.709	0.697	0.697	17,205	0.6975	0.00%
2017-11-15	0	0.240	0.240	0.244	0.240	0.241	56,700	13,597	0.2398	0.697	0.697	0.709	0.697	0.700	19,511	0.6969	-2.04%
2017-11-14	0	0.245	0.245	0.248	0.240	0.245	186,850	44,775	0.2396	0.712	0.712	0.721	0.697	0.712	64,295	0.6964	0.82%
2017-11-13	0	0.243	0.242	0.247	0.243	0.244	248,500	60,859	0.2449	0.706	0.703	0.718	0.706	0.709	85,509	0.7117	-2.02%
2017-11-10	0	0.248	0.243	0.249	0.242	0.249	680,250	166,785	0.2452	0.721	0.706	0.724	0.703	0.724	234,075	0.7125	1.22%
2017-11-09	0	0.245	0.245	0.249	0.243	0.245	36,250	8,798	0.2427	0.712	0.712	0.724	0.706	0.712	12,474	0.7053	-1.61%
2017-11-08	0	0.249	0.243	0.249	0.240	0.249	468,500	114,213	0.2438	0.724	0.706	0.724	0.697	0.724	161,211	0.7085	1.63%
2017-11-07	0	0.245	0.245	0.250	0.241	0.246	111,200	26,859	0.2415	0.712	0.712	0.727	0.700	0.715	38,264	0.7019	-2.00%
2017-11-06	0	0.250	0.249	0.255	0.246	0.250	319,750	79,770	0.2495	0.727	0.724	0.741	0.715	0.727	110,026	0.7250	-1.96%
2017-11-03	0	0.255	0.250	0.255	-	-	750	181	0.2413	0.741	0.727	0.741	-	-	258	0.7013	0.00%
2017-11-02	0	0.255	0.255	0.270	0.255	0.255	260,450	66,410	0.2550	0.741	0.741	0.785	0.741	0.741	89,621	0.7410	-1.92%
2017-11-01	0	0.260	0.260	0.270	0.246	0.260	486,250	121,494	0.2499	0.756	0.756	0.785	0.715	0.756	167,319	0.7261	5.69%
2017-10-31	0	0.246	0.246	0.260	0.246	0.250	142,500	35,522	0.2493	0.715	0.715	0.756	0.715	0.727	49,034	0.7244	-3.53%
2017-10-30	0	0.255	0.246	0.260	0.246	0.255	115,350	28,660	0.2485	0.741	0.715	0.756	0.715	0.741	39,692	0.7221	0.00%
2017-10-27	0	0.255	0.255	0.260	0.241	0.270	1,378,000	346,873	0.2517	0.741	0.741	0.756	0.700	0.785	474,171	0.7315	4.08%
2017-10-26	0	0.245	0.240	0.250	0.240	0.245	124,518	30,342	0.2437	0.712	0.697	0.727	0.697	0.712	42,847	0.7082	2.08%
2017-10-25	0	0.240	0.240	0.248	0.240	0.240	111,050	26,647	0.2400	0.697	0.697	0.721	0.697	0.697	38,212	0.6973	-0.83%
2017-10-24	0	0.242	0.242	0.249	0.240	0.250	103,150	25,145	0.2438	0.703	0.703	0.724	0.697	0.727	35,494	0.7084	0.83%
2017-10-23	0	0.240	0.240	0.255	0.240	0.241	1,438,050	345,100	0.2400	0.697	0.697	0.741	0.697	0.700	494,835	0.6974	-2.04%
2017-10-20	0	0.245	0.245	0.260	0.240	0.242	186,000	44,713	0.2404	0.712	0.712	0.756	0.697	0.703	64,003	0.6986	0.41%
2017-10-19	0	0.244	0.241	0.244	0.245	0.245	225,600	55,152	0.2445	0.709	0.700	0.709	0.712	0.712	77,629	0.7105	-0.41%
2017-10-18	0	0.245	0.241	0.255	-	-	0	0	-	0.712	0.700	0.741	-	-	0	-	0.00%
2017-10-17	0	0.245	0.245	0.260	0.240	0.245	661,850	158,917	0.2401	0.712	0.712	0.756	0.697	0.712	227,743	0.6978	0.82%
2017-10-16	0	0.243	0.243	0.250	0.241	0.255	190,400	45,981	0.2415	0.706	0.706	0.727	0.700	0.741	65,517	0.7018	0.83%
2017-10-13	0	0.241	0.240	0.250	0.241	0.255	445,500	110,955	0.2491	0.700	0.697	0.727	0.700	0.741	153,297	0.7238	-2.03%
2017-10-12	0	0.246	0.246	0.265	0.241	0.250	423,250	104,111	0.2460	0.715	0.715	0.770	0.700	0.727	145,641	0.7148	0.82%
2017-10-11	0	0.244	0.244	0.245	0.242	0.242	11,500	2,753	0.2394	0.709	0.709	0.712	0.703	0.703	3,957	0.6957	-0.41%
2017-10-10	0	0.245	0.245	0.250	0.241	0.244	133,400	32,232	0.2416	0.712	0.712	0.727	0.700	0.709	45,903	0.7022	0.41%
2017-10-09	0	0.244	0.244	0.245	0.241	0.245	90,150	21,925	0.2432	0.709	0.709	0.712	0.700	0.712	31,021	0.7068	0.41%
2017-10-06	0	0.243	0.243	0.244	0.242	0.244	234,450	57,051	0.2433	0.706	0.706	0.709	0.703	0.709	80,675	0.7072	0.00%
2017-10-04	0	0.243	0.242	0.260	0.243	0.243	57,500	13,912	0.2419	0.706	0.703	0.756	0.706	0.706	19,786	0.7031	0.00%
2017-10-03	0	0.243	0.243	0.249	0.241	0.243	150,000	36,210	0.2414	0.706	0.706	0.724	0.700	0.706	51,615	0.7015	-1.22%
2017-09-29	0	0.246	0.246	0.265	0.241	0.241	56,250	13,649	0.2426	0.715	0.715	0.770	0.700	0.700	19,356	0.7052	1.23%
2017-09-28	0	0.243	0.243	0.270	0.242	0.250	235,150	57,795	0.2458	0.706	0.706	0.785	0.703	0.727	80,915	0.7143	-0.41%
2017-09-27	0	0.244	0.244	0.246	0.241	0.246	140,000	34,100	0.2436	0.709	0.709	0.715	0.700	0.715	48,174	0.7078	-0.81%
2017-09-26	0	0.246	0.243	0.246	-	-	5,000	1,175	0.2350	0.715	0.706	0.715	-	-	1,721	0.6829	0.00%
2017-09-25	0	0.246	0.241	0.246	0.241	0.246	33,500	8,125	0.2425	0.715	0.700	0.715	0.700	0.715	11,527	0.7048	0.00%
2017-09-22	0	0.246	0.245	0.260	0.245	0.260	290,448	71,757	0.2471	0.715	0.712	0.756	0.712	0.756	99,943	0.7180	-3.53%
2017-09-21	0	0.255	0.247	0.255	0.247	0.255	224,750	56,930	0.2533	0.741	0.718	0.741	0.718	0.741	77,337	0.7361	2.00%
2017-09-20	0	0.250	0.247	0.250	-	-	150	36	0.2400	0.727	0.718	0.727	-	-	52	0.6975	0.00%
2017-09-19	0	0.250	0.250	0.255	0.250	0.250	110,000	27,500	0.2500	0.727	0.727	0.741	0.727	0.727	37,851	0.7265	-1.96%
2017-09-18	0	0.255	0.255	0.260	0.247	0.247	140,350	34,419	0.2452	0.741	0.741	0.756	0.718	0.718	48,295	0.7127	2.82%
2017-09-15	0	0.248	0.248	0.250	0.245	0.250	348,950	86,907	0.2491	0.721	0.721	0.727	0.712	0.727	120,074	0.7238	-0.80%
2017-09-14	0	0.250	0.245	0.255	0.243	0.250	110,000	27,430	0.2494	0.727	0.712	0.741	0.706	0.727	37,851	0.7247	1.63%
2017-09-13	0	0.246	0.246	0.250	0.242	0.246	186,500	45,367	0.2433	0.715	0.715	0.727	0.703	0.715	64,175	0.7069	0.41%
2017-09-12	0	0.245	0.242	0.245	0.245	0.245	50,950	12,314	0.2417	0.712	0.703	0.712	0.712	0.712	17,532	0.7024	0.00%
2017-09-11	0	0.245	0.245	0.250	0.245	0.250	250,150	61,458	0.2457	0.712	0.712	0.727	0.712	0.727	86,077	0.7140	-5.77%
2017-09-08	0	0.260	0.242	0.260	0.240	0.260	243,750	60,991	0.2502	0.756	0.703	0.756	0.697	0.756	83,875	0.7272	4.00%
2017-09-07	0	0.250	0.242	0.260	0.250	0.270	155,000	39,700	0.2561	0.727	0.703	0.756	0.727	0.785	53,336	0.7443	-1.96%
2017-09-06	0	0.255	0.240	0.260	0.240	0.255	210,000	53,400	0.2543	0.741	0.697	0.756	0.697	0.741	72,261	0.7390	5.81%
2017-09-05	0	0.241	0.241	0.255	0.240	0.255	123,750	31,181	0.2520	0.700	0.700	0.741	0.697	0.741	42,583	0.7322	-5.49%
2017-09-04	0	0.255	0.230	0.255	0.240	0.255	161,000	39,646	0.2462	0.741	0.668	0.741	0.697	0.741	55,400	0.7156	5.81%
2017-09-01	0	0.241	0.236	0.250	0.241	0.241	12,500	2,990	0.2392	0.700	0.686	0.727	0.700	0.700	4,301	0.6951	-0.41%
2017-08-31	0	0.242	0.242	0.250	0.241	0.242	47,050	11,225	0.2386	0.703	0.703	0.727	0.700	0.703	16,190	0.6933	0.41%
2017-08-30	0	0.241	0.241	0.250	0.241	0.242	107,600	25,776	0.2396	0.700	0.700	0.727	0.700	0.703	37,025	0.6962	0.00%
2017-08-29	0	0.241	0.241	0.250	0.241	0.247	95,450	23,349	0.2446	0.700	0.700	0.727	0.700	0.718	32,844	0.7109	-2.03%
2017-08-28	0	0.246	0.245	0.260	0.246	0.246	24,150	5,867	0.2429	0.715	0.712	0.756	0.715	0.715	8,310	0.7060	-1.60%
2017-08-25	0	0.250	0.250	0.260	0.250	0.250	31,000	7,549	0.2435	0.727	0.727	0.756	0.727	0.727	10,667	0.7077	-3.85%
2017-08-24	0	0.260	0.240	0.260	0.240	0.260	309,000	75,473	0.2442	0.756	0.697	0.756	0.697	0.756	106,327	0.7098	-1.89%
2017-08-22	0	0.265	0.265	0.290	0.240	0.255	40,500	10,166	0.2510	0.770	0.770	0.843	0.697	0.741	13,936	0.7295	10.42%
2017-08-21	0	0.240	0.240	0.255	0.240	0.248	52,150	12,749	0.2445	0.697	0.697	0.741	0.697	0.721	17,945	0.7105	0.00%
2017-08-18	0	0.240	0.240	0.255	0.240	0.255	221,400	54,277	0.2452	0.697	0.697	0.741	0.697	0.741	76,184	0.7124	-3.23%
2017-08-17	0	0.248	0.241	0.260	-	-	0	0	-	0.721	0.700	0.756	-	-	0	-	0.00%
2017-08-16	0	0.248	0.248	0.260	0.240	0.248	56,550	13,712	0.2425	0.721	0.721	0.756	0.697	0.721	19,459	0.7047	-0.80%
2017-08-15	0	0.250	0.250	0.260	0.240	0.241	50,150	12,004	0.2394	0.727	0.727	0.756	0.697	0.700	17,257	0.6956	3.73%
2017-08-14	0	0.241	0.241	0.260	0.241	0.241	93,900	22,612	0.2408	0.700	0.700	0.756	0.700	0.700	32,311	0.6998	0.00%
2017-08-11	0	0.241	0.241	0.255	0.240	0.250	255,900	61,607	0.2407	0.700	0.700	0.741	0.697	0.727	88,055	0.6996	0.00%
2017-08-10	0	0.241	0.241	0.255	0.241	0.260	109,646	27,614	0.2518	0.700	0.700	0.741	0.700	0.756	37,729	0.7319	-1.63%
2017-08-09	0	0.245	0.241	0.260	-	-	4,950	1,173	0.2370	0.712	0.700	0.756	-	-	1,703	0.6887	0.00%
2017-08-08	0	0.245	0.245	0.265	0.245	0.245	30,300	7,422	0.2450	0.712	0.712	0.770	0.712	0.712	10,426	0.7119	-2.00%
2017-08-07	0	0.250	0.245	0.260	0.250	0.255	80,000	20,200	0.2525	0.727	0.712	0.756	0.727	0.741	27,528	0.7338	2.04%
2017-08-04	0	0.245	0.245	0.250	0.241	0.250	505,000	125,815	0.2491	0.712	0.712	0.727	0.700	0.727	173,771	0.7240	-2.00%
2017-08-03	0	0.250	0.250	0.265	0.250	0.250	82,750	20,669	0.2498	0.727	0.727	0.770	0.727	0.727	28,474	0.7259	0.00%
2017-08-02	0	0.250	0.250	0.255	0.250	0.265	173,000	44,373	0.2565	0.727	0.727	0.741	0.727	0.770	59,529	0.7454	0.00%
2017-08-01	0	0.250	0.250	0.255	0.250	0.255	475,900	118,887	0.2498	0.727	0.727	0.741	0.727	0.741	163,758	0.7260	0.00%
2017-07-31	0	0.250	0.250	0.265	0.250	0.250	381,650	95,405	0.2500	0.727	0.727	0.770	0.727	0.727	131,326	0.7265	0.00%
2017-07-28	0	0.250	0.250	0.260	0.245	0.255	119,800	29,919	0.2497	0.727	0.727	0.756	0.712	0.741	41,223	0.7258	2.04%
2017-07-27	0	0.245	0.242	0.245	0.242	0.260	188,400	46,510	0.2469	0.712	0.703	0.712	0.703	0.756	64,829	0.7174	0.00%
2017-07-26	0	0.245	0.245	0.260	-	-	300	69	0.2300	0.712	0.712	0.756	-	-	103	0.6684	1.66%
2017-07-25	0	0.241	0.241	0.260	0.241	0.241	50,000	12,050	0.2410	0.700	0.700	0.756	0.700	0.700	17,205	0.7004	0.42%
2017-07-24	0	0.240	0.240	0.250	0.240	0.240	70,950	16,966	0.2391	0.697	0.697	0.727	0.697	0.697	24,414	0.6949	-2.44%
2017-07-21	0	0.246	0.240	0.250	0.246	0.246	102,800	25,250	0.2456	0.715	0.697	0.727	0.715	0.715	35,374	0.7138	2.50%
2017-07-20	0	0.240	0.240	0.243	0.240	0.244	345,800	83,646	0.2419	0.697	0.697	0.706	0.697	0.709	118,990	0.7030	0.00%
2017-07-19	0	0.240	0.240	0.250	0.240	0.250	170,000	41,580	0.2446	0.697	0.697	0.727	0.697	0.727	58,497	0.7108	-0.41%
2017-07-18	0	0.241	0.240	0.255	0.240	0.246	387,600	94,126	0.2428	0.700	0.697	0.741	0.697	0.715	133,374	0.7057	-1.63%
2017-07-17	0	0.245	0.241	0.260	0.245	0.255	176,050	43,744	0.2485	0.712	0.700	0.756	0.712	0.741	60,579	0.7221	-5.77%
2017-07-14	0	0.260	0.255	0.265	0.250	0.270	209,000	54,064	0.2587	0.756	0.741	0.770	0.727	0.785	71,917	0.7518	-3.70%
2017-07-13	0	0.270	0.245	0.270	0.242	0.285	398,150	104,072	0.2614	0.785	0.712	0.785	0.703	0.828	137,004	0.7596	3.85%
2017-07-12	0	0.260	0.244	0.260	-	-	2,800	668	0.2386	0.756	0.709	0.756	-	-	963	0.6933	0.00%
2017-07-11	0	0.260	0.255	0.260	0.240	0.270	815,800	213,647	0.2619	0.756	0.741	0.756	0.697	0.785	280,718	0.7611	8.33%
2017-07-10	0	0.240	0.240	0.255	0.240	0.260	246,800	61,185	0.2479	0.697	0.697	0.741	0.697	0.756	84,924	0.7205	-0.41%
2017-07-07	0	0.241	0.240	0.260	0.240	0.250	452,000	109,210	0.2416	0.700	0.697	0.756	0.697	0.727	155,534	0.7022	0.42%
2017-07-06	0	0.240	0.225	0.245	0.222	0.240	751,200	176,885	0.2355	0.697	0.654	0.712	0.645	0.697	258,489	0.6843	-0.41%
2017-07-05	0	0.241	0.241	0.255	0.240	0.245	565,050	136,506	0.2416	0.700	0.700	0.741	0.697	0.712	194,434	0.7021	-3.21%
2017-07-04	0	0.249	0.241	0.249	0.221	0.249	581,250	140,241	0.2413	0.724	0.700	0.724	0.642	0.724	200,009	0.7012	1.63%
2017-07-03	0	0.245	0.240	0.245	0.221	0.245	2,172,750	520,367	0.2395	0.712	0.697	0.712	0.642	0.712	747,646	0.6960	1.66%
2017-06-30	0	0.241	0.241	0.255	0.240	0.250	115,150	28,159	0.2445	0.700	0.700	0.741	0.697	0.727	39,623	0.7107	-5.49%
2017-06-29	0	0.255	0.245	0.250	0.250	0.270	1,130,750	292,931	0.2591	0.741	0.712	0.727	0.727	0.785	389,092	0.7529	-7.27%
2017-06-28	0	0.275	0.260	0.275	0.239	0.275	2,959,000	763,720	0.2581	0.799	0.756	0.799	0.695	0.799	1,018,195	0.7501	-3.51%
2017-06-27	0	0.285	0.280	0.285	0.280	0.310	1,417,000	412,530	0.2911	0.828	0.814	0.828	0.814	0.901	487,591	0.8461	-6.56%
2017-06-26	0	0.305	0.295	0.305	0.300	0.305	174,250	52,922	0.3037	0.886	0.857	0.886	0.872	0.886	59,960	0.8826	1.67%
2017-06-23	0	0.300	0.290	0.300	0.290	0.305	632,900	189,959	0.3001	0.872	0.843	0.872	0.843	0.886	217,782	0.8722	0.00%
2017-06-22	0	0.300	0.300	0.310	0.290	0.310	338,500	102,080	0.3016	0.872	0.872	0.901	0.843	0.901	116,478	0.8764	1.69%
2017-06-21	0	0.295	0.295	0.300	0.295	0.310	99,500	29,652	0.2980	0.857	0.857	0.872	0.857	0.901	34,238	0.8661	-1.67%
2017-06-20	0	0.300	0.295	0.310	0.300	0.305	165,000	49,625	0.3008	0.872	0.857	0.901	0.872	0.886	56,777	0.8740	-1.64%
2017-06-19	0	0.305	0.305	0.315	0.300	0.315	295,000	90,600	0.3071	0.886	0.886	0.915	0.872	0.915	101,510	0.8925	1.67%
2017-06-16	0	0.300	0.300	0.310	0.295	0.315	705,300	212,134	0.3008	0.872	0.872	0.901	0.857	0.915	242,695	0.8741	0.00%
2017-06-15	0	0.300	0.300	0.310	0.300	0.300	364,500	109,067	0.2992	0.872	0.872	0.901	0.872	0.872	125,425	0.8696	0.00%
2017-06-14	0	0.300	0.300	0.310	0.300	0.305	38,500	11,515	0.2991	0.872	0.872	0.901	0.872	0.886	13,248	0.8692	-3.23%
2017-06-13	0	0.310	0.305	0.310	0.300	0.325	793,000	248,335	0.3132	0.901	0.886	0.901	0.872	0.944	272,872	0.9101	-1.59%
2017-06-12	0	0.315	0.315	0.320	0.315	0.315	489,500	154,050	0.3147	0.915	0.915	0.930	0.915	0.915	168,437	0.9146	0.00%
2017-06-09	0	0.315	0.305	0.320	0.305	0.315	485,000	150,175	0.3096	0.915	0.886	0.930	0.886	0.915	166,889	0.8998	0.00%
2017-06-08	0	0.315	0.315	0.320	0.310	0.315	676,450	211,315	0.3124	0.915	0.915	0.930	0.901	0.915	232,767	0.9078	-3.08%
2017-06-07	0	0.325	0.320	0.325	0.315	0.330	173,750	55,525	0.3196	0.944	0.930	0.944	0.915	0.959	59,788	0.9287	0.00%
2017-06-06	0	0.325	0.320	0.330	0.315	0.325	355,900	113,082	0.3177	0.944	0.930	0.959	0.915	0.944	122,466	0.9234	1.56%
2017-06-05	0	0.320	0.315	0.325	0.320	0.320	30,000	9,600	0.3200	0.930	0.915	0.944	0.930	0.930	10,323	0.9300	-1.54%
2017-06-02	0	0.325	0.315	0.330	0.320	0.325	462,850	148,255	0.3203	0.944	0.915	0.959	0.930	0.944	159,267	0.9309	-2.99%
2017-06-01	0	0.335	0.325	0.340	0.315	0.335	581,600	184,888	0.3179	0.974	0.944	0.988	0.915	0.974	200,129	0.9238	4.69%
2017-05-31	0	0.320	0.335	0.340	0.320	0.330	544,650	177,345	0.3256	0.930	0.974	0.988	0.930	0.959	187,415	0.9463	-5.88%
2017-05-29	0	0.340	0.325	0.340	0.325	0.340	416,700	136,450	0.3275	0.988	0.944	0.988	0.944	0.988	143,387	0.9516	6.25%
2017-05-26	0	0.320	0.320	0.330	0.320	0.330	105,750	34,082	0.3223	0.930	0.930	0.959	0.930	0.959	36,389	0.9366	-3.03%
2017-05-25	0	0.330	0.325	0.340	0.330	0.340	186,700	62,195	0.3331	0.959	0.944	0.988	0.959	0.988	64,244	0.9681	-2.94%
2017-05-24	0	0.340	0.325	0.340	0.330	0.345	90,000	30,450	0.3383	0.988	0.944	0.988	0.959	1.003	30,969	0.9832	3.03%
2017-05-23	0	0.330	0.330	0.335	0.330	0.330	203,750	67,162	0.3296	0.959	0.959	0.974	0.959	0.959	70,111	0.9579	-4.35%
2017-05-22	0	0.345	0.330	0.350	0.330	0.345	104,750	34,798	0.3322	1.003	0.959	1.017	0.959	1.003	36,045	0.9654	1.47%
2017-05-19	0	0.340	0.320	0.340	0.315	0.340	352,100	114,930	0.3264	0.988	0.930	0.988	0.915	0.988	121,158	0.9486	6.25%
2017-05-18	0	0.320	0.320	0.330	0.320	0.330	269,500	86,725	0.3218	0.930	0.930	0.959	0.930	0.959	92,735	0.9352	-7.25%
2017-05-17	0	0.345	0.325	0.345	0.325	0.345	709,050	236,021	0.3329	1.003	0.944	1.003	0.944	1.003	243,985	0.9674	1.47%
2017-05-16	0	0.340	0.330	0.340	0.325	0.340	56,500	18,565	0.3286	0.988	0.959	0.988	0.944	0.988	19,442	0.9549	1.49%
2017-05-15	0	0.335	0.335	0.350	0.310	0.380	689,300	234,035	0.3395	0.974	0.974	1.017	0.901	1.104	237,189	0.9867	1.52%
2017-05-12	0	0.330	0.330	0.340	0.320	0.330	903,000	293,500	0.3250	0.959	0.959	0.988	0.930	0.959	310,723	0.9446	-2.94%
2017-05-11	0	0.340	0.330	0.340	0.330	0.340	610,000	203,800	0.3341	0.988	0.959	0.988	0.959	0.988	209,902	0.9709	-1.45%
2017-05-10	0	0.345	0.340	0.345	0.345	0.355	116,450	40,148	0.3448	1.003	0.988	1.003	1.003	1.032	40,071	1.0019	0.00%
2017-05-09	0	0.345	0.345	0.350	0.340	0.360	156,650	55,155	0.3521	1.003	1.003	1.017	0.988	1.046	53,903	1.0232	-4.17%
2017-05-08	0	0.360	0.340	0.360	0.355	0.360	100,000	35,550	0.3555	1.046	0.988	1.046	1.032	1.046	34,410	1.0331	2.86%
2017-05-05	0	0.350	0.340	0.355	0.340	0.350	794,500	276,015	0.3474	1.017	0.988	1.032	0.988	1.017	273,388	1.0096	0.00%
2017-05-04	0	0.350	0.350	0.360	0.345	0.355	630,150	219,705	0.3487	1.017	1.017	1.046	1.003	1.032	216,835	1.0132	-1.41%
2017-05-02	0	0.355	0.355	0.360	0.350	0.370	785,250	279,470	0.3559	1.032	1.032	1.046	1.017	1.075	270,205	1.0343	-1.39%
2017-04-28	0	0.360	0.360	0.365	0.360	0.370	541,500	197,016	0.3638	1.046	1.046	1.061	1.046	1.075	186,331	1.0573	-2.70%
2017-04-27	0	0.370	0.360	0.380	0.345	0.370	394,450	145,047	0.3677	1.075	1.046	1.104	1.003	1.075	135,731	1.0686	2.78%
2017-04-26	0	0.360	0.360	0.380	0.360	0.375	470,500	172,110	0.3658	1.046	1.046	1.104	1.046	1.090	161,900	1.0631	-5.26%
2017-04-25	0	0.380	0.375	0.380	0.350	0.380	982,750	353,187	0.3594	1.104	1.090	1.104	1.017	1.104	338,165	1.0444	4.11%
2017-04-24	0	0.365	0.360	0.370	0.360	0.380	901,800	329,890	0.3658	1.061	1.046	1.075	1.046	1.104	310,310	1.0631	-5.19%
2017-04-21	0	0.385	0.375	0.385	0.370	0.385	120,375	45,783	0.3803	1.119	1.090	1.119	1.075	1.119	41,421	1.1053	-1.28%
2017-04-20	0	0.390	0.360	0.390	0.380	0.390	125,300	48,553	0.3875	1.133	1.046	1.133	1.104	1.133	43,116	1.1261	1.30%
2017-04-19	0	0.385	0.365	0.390	0.375	0.385	102,250	38,487	0.3764	1.119	1.061	1.133	1.090	1.119	35,184	1.0939	1.32%
2017-04-18	0	0.380	0.370	0.390	0.380	0.390	346,750	131,867	0.3803	1.104	1.075	1.133	1.104	1.133	119,317	1.1052	-2.56%
2017-04-13	0	0.390	0.380	0.395	0.380	0.400	450,000	175,425	0.3898	1.133	1.104	1.148	1.104	1.162	154,846	1.1329	0.00%
2017-04-12	0	0.390	0.380	0.390	0.375	0.395	591,231	227,977	0.3856	1.133	1.104	1.133	1.090	1.148	203,443	1.1206	-1.27%
2017-04-11	0	0.395	0.370	0.395	0.365	0.395	801,000	306,030	0.3821	1.148	1.075	1.148	1.061	1.148	275,625	1.1103	2.60%
2017-04-10	0	0.385	0.380	0.385	0.360	0.385	399,000	148,052	0.3711	1.119	1.104	1.119	1.046	1.119	137,296	1.0783	1.32%
2017-04-07	0	0.380	0.380	0.385	0.370	0.400	228,000	87,432	0.3835	1.104	1.104	1.119	1.075	1.162	78,455	1.1144	1.33%
2017-04-06	0	0.375	0.375	0.395	0.375	0.380	479,000	180,178	0.3762	1.090	1.090	1.148	1.090	1.104	164,824	1.0932	0.00%
2017-04-05	0	0.375	0.375	0.385	0.370	0.385	686,800	258,356	0.3762	1.090	1.090	1.119	1.075	1.119	236,329	1.0932	0.00%
2017-04-03	0	0.375	0.375	0.380	0.375	0.385	471,500	178,216	0.3780	1.090	1.090	1.104	1.090	1.119	162,244	1.0984	-2.60%
2017-03-31	0	0.385	0.385	0.390	0.385	0.385	650,000	249,600	0.3840	1.119	1.119	1.133	1.119	1.119	223,666	1.1160	0.00%
2017-03-30	0	0.385	0.380	0.385	0.380	0.385	620,000	238,200	0.3842	1.119	1.104	1.119	1.104	1.119	213,343	1.1165	0.00%
2017-03-29	0	0.385	0.385	0.390	0.380	0.390	753,150	290,249	0.3854	1.119	1.119	1.133	1.104	1.133	259,160	1.1200	0.00%
2017-03-28	0	0.385	0.385	0.395	0.385	0.390	773,050	299,003	0.3868	1.119	1.119	1.148	1.119	1.133	266,007	1.1240	-1.28%
2017-03-27	0	0.390	0.390	0.395	0.385	0.405	990,500	389,135	0.3929	1.133	1.133	1.148	1.119	1.177	340,832	1.1417	-1.27%
2017-03-24	0	0.395	0.395	0.400	0.395	0.400	861,500	341,672	0.3966	1.148	1.148	1.162	1.148	1.162	296,443	1.1526	-1.25%
2017-03-23	0	0.400	0.395	0.400	0.395	0.400	393,250	156,225	0.3973	1.162	1.148	1.162	1.148	1.162	135,318	1.1545	1.27%
2017-03-22	0	0.395	0.395	0.400	0.395	0.410	580,800	230,350	0.3966	1.148	1.148	1.162	1.148	1.192	199,854	1.1526	-1.25%
2017-03-21	0	0.400	0.400	0.405	0.395	0.400	1,254,300	496,277	0.3957	1.162	1.162	1.177	1.148	1.162	431,606	1.1498	0.00%
2017-03-20	0	0.400	0.395	0.405	0.390	0.400	1,032,500	410,525	0.3976	1.162	1.148	1.177	1.133	1.162	355,284	1.1555	0.00%
2017-03-17	0	0.400	0.395	0.400	0.390	0.400	790,280	314,204	0.3976	1.162	1.148	1.162	1.133	1.162	271,936	1.1554	1.27%
2017-03-16	0	0.395	0.395	0.400	0.390	0.400	543,150	214,356	0.3947	1.148	1.148	1.162	1.133	1.162	186,899	1.1469	1.28%
2017-03-15	0	0.390	0.385	0.390	0.390	0.390	235,350	91,695	0.3896	1.133	1.119	1.133	1.133	1.133	80,984	1.1323	1.30%
2017-03-14	0	0.385	0.380	0.400	0.380	0.390	762,250	292,721	0.3840	1.119	1.104	1.162	1.104	1.133	262,291	1.1160	0.00%
2017-03-13	0	0.385	0.385	0.400	0.380	0.390	117,750	45,590	0.3872	1.119	1.119	1.162	1.104	1.133	40,518	1.1252	-2.53%
2017-03-10	0	0.395	0.375	0.400	0.375	0.395	304,000	115,920	0.3813	1.148	1.090	1.162	1.090	1.148	104,607	1.1082	3.95%
2017-03-09	0	0.380	0.375	0.385	0.380	0.380	456,800	173,309	0.3794	1.104	1.090	1.119	1.104	1.104	157,185	1.1026	-1.30%
2017-03-08	0	0.385	0.380	0.385	0.380	0.385	130,600	50,069	0.3834	1.119	1.104	1.119	1.104	1.119	44,940	1.1141	0.00%
2017-03-07	0	0.385	0.385	0.395	0.385	0.395	86,000	33,470	0.3892	1.119	1.119	1.148	1.119	1.148	29,593	1.1310	-1.28%
2017-03-06	0	0.390	0.390	0.410	0.390	0.410	371,800	145,669	0.3918	1.133	1.133	1.192	1.133	1.192	127,937	1.1386	0.00%
2017-03-03	0	0.390	0.390	0.400	0.385	0.395	210,500	81,697	0.3881	1.133	1.133	1.162	1.119	1.148	72,433	1.1279	0.00%
2017-03-02	0	0.390	0.385	0.400	0.390	0.395	1,010,100	399,167	0.3952	1.133	1.119	1.162	1.133	1.148	347,577	1.1484	-1.27%
2017-03-01	0	0.395	0.395	0.400	0.390	0.405	1,235,000	489,800	0.3966	1.148	1.148	1.162	1.133	1.177	424,965	1.1526	-1.25%
2017-02-28	0	0.400	0.395	0.400	0.385	0.400	350,000	139,300	0.3980	1.162	1.148	1.162	1.119	1.162	120,435	1.1566	2.56%
2017-02-27	0	0.390	0.385	0.390	0.390	0.390	616,300	240,057	0.3895	1.133	1.119	1.133	1.133	1.133	212,070	1.1320	-1.27%
2017-02-24	0	0.395	0.395	0.400	0.395	0.400	462,850	183,833	0.3972	1.148	1.148	1.162	1.148	1.162	159,267	1.1542	0.00%
2017-02-23	0	0.395	0.395	0.400	0.395	0.410	641,250	257,537	0.4016	1.148	1.148	1.162	1.148	1.192	220,655	1.1671	1.28%
2017-02-22	0	0.390	0.390	0.400	0.385	0.400	755,400	293,321	0.3883	1.133	1.133	1.162	1.119	1.162	259,934	1.1284	-1.27%
2017-02-21	0	0.395	0.390	0.400	0.390	0.395	434,000	170,857	0.3937	1.148	1.133	1.162	1.133	1.148	149,340	1.1441	-1.25%
2017-02-20	0	0.400	0.395	0.405	0.405	0.410	155,150	62,857	0.4051	1.162	1.148	1.177	1.177	1.192	53,387	1.1774	-1.23%
2017-02-17	0	0.405	0.400	0.405	0.395	0.405	592,550	235,306	0.3971	1.177	1.162	1.177	1.148	1.177	203,897	1.1540	2.53%
2017-02-16	0	0.395	0.395	0.400	0.390	0.410	1,360,300	536,078	0.3941	1.148	1.148	1.162	1.133	1.192	468,081	1.1453	-1.25%
2017-02-15	0	0.400	0.400	0.410	0.395	0.430	2,888,500	1,188,800	0.4116	1.162	1.162	1.192	1.148	1.250	993,936	1.1961	-2.44%
2017-02-14	0	0.410	0.410	0.420	0.395	0.420	5,399,050	2,186,265	0.4049	1.192	1.192	1.221	1.148	1.221	1,857,819	1.1768	10.81%
2017-02-13	0	0.370	0.370	0.380	0.365	0.370	156,350	57,739	0.3693	1.075	1.075	1.104	1.061	1.075	53,800	1.0732	0.00%
2017-02-10	0	0.370	0.370	0.380	0.370	0.380	115,400	42,782	0.3707	1.075	1.075	1.104	1.075	1.104	39,709	1.0774	-2.63%
2017-02-09	0	0.380	0.380	0.390	0.360	0.400	1,479,300	558,280	0.3774	1.104	1.104	1.133	1.046	1.162	509,029	1.0968	0.00%
2017-02-08	0	0.380	0.370	0.390	0.350	0.390	2,471,500	902,635	0.3652	1.104	1.075	1.133	1.017	1.133	850,446	1.0614	10.14%
2017-02-07	0	0.345	0.345	0.350	0.340	0.350	447,500	153,412	0.3428	1.003	1.003	1.017	0.988	1.017	153,985	0.9963	-1.43%
2017-02-06	0	0.350	0.350	0.355	0.340	0.365	964,000	337,330	0.3499	1.017	1.017	1.032	0.988	1.061	331,713	1.0169	-2.78%
2017-02-03	0	0.360	0.355	0.360	0.350	0.365	1,188,650	423,123	0.3560	1.046	1.032	1.046	1.017	1.061	409,016	1.0345	2.86%
2017-02-02	0	0.350	0.345	0.355	0.350	0.360	348,250	124,540	0.3576	1.017	1.003	1.032	1.017	1.046	119,833	1.0393	-1.41%
2017-02-01	0	0.355	0.355	0.360	0.330	0.360	1,216,750	426,900	0.3509	1.032	1.032	1.046	0.959	1.046	418,685	1.0196	7.58%
2017-01-27	0	0.330	0.320	0.330	0.310	0.330	370,000	118,100	0.3192	0.959	0.930	0.959	0.901	0.959	127,317	0.9276	0.00%
2017-01-26	0	0.330	0.320	0.330	0.315	0.330	342,000	110,490	0.3231	0.959	0.930	0.959	0.915	0.959	117,683	0.9389	1.54%
2017-01-25	0	0.325	0.325	0.340	0.325	0.325	30,000	9,500	0.3167	0.944	0.944	0.988	0.944	0.944	10,323	0.9203	-1.52%
2017-01-24	0	0.330	0.320	0.340	0.320	0.330	416,000	134,780	0.3240	0.959	0.930	0.988	0.930	0.959	143,146	0.9416	0.00%
2017-01-23	0	0.330	0.330	0.335	0.325	0.330	233,000	76,215	0.3271	0.959	0.959	0.974	0.944	0.959	80,176	0.9506	0.00%
2017-01-20	0	0.330	0.320	0.340	0.330	0.330	167,500	55,125	0.3291	0.959	0.930	0.988	0.959	0.959	57,637	0.9564	-2.94%
2017-01-19	0	0.340	0.325	0.340	0.310	0.340	441,000	145,295	0.3295	0.988	0.944	0.988	0.901	0.988	151,749	0.9575	3.03%
2017-01-18	0	0.330	0.330	0.340	0.330	0.340	535,000	176,600	0.3301	0.959	0.959	0.988	0.959	0.988	184,094	0.9593	0.00%
2017-01-17	0	0.330	0.325	0.335	0.330	0.335	181,450	60,211	0.3318	0.959	0.944	0.974	0.959	0.974	62,437	0.9643	0.00%
2017-01-16	0	0.330	0.325	0.345	0.320	0.340	266,500	89,115	0.3344	0.959	0.944	1.003	0.930	0.988	91,703	0.9718	-2.94%
2017-01-13	0	0.340	0.340	0.350	0.335	0.350	306,000	104,467	0.3414	0.988	0.988	1.017	0.974	1.017	105,295	0.9921	3.03%
2017-01-12	0	0.330	0.330	0.340	0.320	0.340	239,000	80,245	0.3358	0.959	0.959	0.988	0.930	0.988	82,240	0.9757	3.13%
2017-01-11	0	0.320	0.320	0.335	0.320	0.320	25,000	7,900	0.3160	0.930	0.930	0.974	0.930	0.930	8,603	0.9183	-1.54%
2017-01-10	0	0.325	0.325	0.335	0.325	0.330	145,150	47,670	0.3284	0.944	0.944	0.974	0.944	0.959	49,946	0.9544	0.00%
2017-01-09	0	0.325	0.325	0.340	0.325	0.345	94,500	30,895	0.3269	0.944	0.944	0.988	0.944	1.003	32,518	0.9501	-1.52%
2017-01-06	0	0.330	0.330	0.340	0.325	0.340	170,250	56,075	0.3294	0.959	0.959	0.988	0.944	0.988	58,583	0.9572	-1.49%
2017-01-05	0	0.335	0.330	0.335	0.335	0.335	113,000	37,798	0.3345	0.974	0.959	0.974	0.974	0.974	38,883	0.9721	0.00%
2017-01-04	0	0.335	0.325	0.335	0.320	0.335	594,550	195,979	0.3296	0.974	0.944	0.974	0.930	0.974	204,585	0.9579	0.00%
2017-01-03	0	0.335	0.335	0.350	0.335	0.345	400,447	135,845	0.3392	0.974	0.974	1.017	0.974	1.003	137,794	0.9859	-1.47%
2016-12-30	0	0.340	0.335	0.340	0.335	0.350	343,450	117,884	0.3432	0.988	0.974	0.988	0.974	1.017	118,182	0.9975	1.49%
2016-12-29	0	0.335	0.335	0.340	0.335	0.350	186,740	62,999	0.3374	0.974	0.974	0.988	0.974	1.017	64,257	0.9804	0.00%
2016-12-28	0	0.335	0.335	0.350	0.335	0.335	42,250	14,120	0.3342	0.974	0.974	1.017	0.974	0.974	14,538	0.9712	0.00%
2016-12-23	0	0.335	0.315	0.335	0.330	0.335	70,000	23,150	0.3307	0.974	0.915	0.974	0.959	0.974	24,087	0.9611	0.00%
2016-12-22	0	0.335	0.335	0.345	0.330	0.335	95,150	31,646	0.3326	0.974	0.974	1.003	0.959	0.974	32,741	0.9665	1.52%
2016-12-21	0	0.330	0.315	0.335	0.330	0.350	170,600	57,684	0.3381	0.959	0.915	0.974	0.959	1.017	58,704	0.9826	0.00%
2016-12-20	0	0.330	0.320	0.330	0.325	0.330	170,600	56,137	0.3291	0.959	0.930	0.959	0.944	0.959	58,704	0.9563	-2.94%
2016-12-19	0	0.340	0.340	0.345	0.330	0.345	564,150	191,571	0.3396	0.988	0.988	1.003	0.959	1.003	194,125	0.9868	3.03%
2016-12-16	0	0.330	0.330	0.340	0.330	0.330	122,700	40,437	0.3296	0.959	0.959	0.988	0.959	0.959	42,221	0.9577	-1.49%
2016-12-15	0	0.335	0.320	0.335	0.320	0.340	894,700	290,667	0.3249	0.974	0.930	0.974	0.930	0.988	307,867	0.9441	0.00%
2016-12-14	0	0.335	0.330	0.345	0.330	0.345	378,950	126,079	0.3327	0.974	0.959	1.003	0.959	1.003	130,397	0.9669	-2.90%
2016-12-13	0	0.345	0.335	0.345	0.330	0.350	619,900	210,694	0.3399	1.003	0.974	1.003	0.959	1.017	213,308	0.9877	0.00%
2016-12-12	0	0.345	0.340	0.360	0.345	0.350	197,750	68,747	0.3476	1.003	0.988	1.046	1.003	1.017	68,046	1.0103	-1.43%
2016-12-09	0	0.350	0.345	0.350	0.350	0.350	311,650	109,045	0.3499	1.017	1.003	1.017	1.017	1.017	107,239	1.0168	0.00%
2016-12-08	0	0.350	0.350	0.360	0.350	0.350	152,000	53,180	0.3499	1.017	1.017	1.046	1.017	1.017	52,303	1.0168	0.00%
2016-12-07	0	0.350	0.345	0.355	0.345	0.350	492,300	171,995	0.3494	1.017	1.003	1.032	1.003	1.017	169,401	1.0153	0.00%
2016-12-06	0	0.350	0.350	0.360	0.345	0.360	701,450	247,173	0.3524	1.017	1.017	1.046	1.003	1.046	241,370	1.0240	-2.78%
2016-12-05	0	0.360	0.350	0.360	0.355	0.365	95,000	34,000	0.3579	1.046	1.017	1.046	1.032	1.061	32,690	1.0401	0.00%
2016-12-02	0	0.360	0.350	0.370	0.355	0.360	303,500	109,105	0.3595	1.046	1.017	1.075	1.032	1.046	104,435	1.0447	0.00%
2016-12-01	0	0.360	0.345	0.365	0.360	0.360	144,150	51,811	0.3594	1.046	1.003	1.061	1.046	1.046	49,602	1.0445	0.00%
2016-11-30	0	0.360	0.360	0.370	0.350	0.375	828,150	297,991	0.3598	1.046	1.046	1.075	1.017	1.090	284,967	1.0457	2.86%
2016-11-29	0	0.350	0.350	0.355	0.350	0.355	408,950	142,703	0.3489	1.017	1.017	1.032	1.017	1.032	140,720	1.0141	0.00%
2016-11-28	0	0.350	0.350	0.360	0.350	0.350	277,200	96,710	0.3489	1.017	1.017	1.046	1.017	1.017	95,385	1.0139	-1.41%
2016-11-25	0	0.355	0.350	0.360	0.350	0.355	63,900	22,337	0.3496	1.032	1.017	1.046	1.017	1.032	21,988	1.0159	1.43%
2016-11-24	0	0.350	0.350	0.365	0.350	0.365	585,000	206,875	0.3536	1.017	1.017	1.061	1.017	1.061	201,299	1.0277	-2.78%
2016-11-23	0	0.360	0.355	0.365	0.360	0.365	501,150	181,106	0.3614	1.046	1.032	1.061	1.046	1.061	172,446	1.0502	2.86%
2016-11-22	0	0.350	0.345	0.365	0.350	0.360	466,400	165,895	0.3557	1.017	1.003	1.061	1.017	1.046	160,489	1.0337	-2.78%
2016-11-21	0	0.360	0.355	0.360	0.355	0.365	590,350	211,258	0.3579	1.046	1.032	1.046	1.032	1.061	203,140	1.0400	1.41%
2016-11-18	0	0.355	0.350	0.360	0.350	0.355	330,000	115,900	0.3512	1.032	1.017	1.046	1.017	1.032	113,553	1.0207	0.00%
2016-11-17	0	0.355	0.355	0.360	0.350	0.355	153,150	53,415	0.3488	1.032	1.032	1.046	1.017	1.032	52,699	1.0136	0.00%
2016-11-16	0	0.355	0.355	0.360	0.350	0.355	155,000	54,450	0.3513	1.032	1.032	1.046	1.017	1.032	53,336	1.0209	-1.39%
2016-11-15	0	0.360	0.355	0.360	0.360	0.365	295,450	106,928	0.3619	1.046	1.032	1.046	1.046	1.061	101,665	1.0518	0.00%
2016-11-14	0	0.360	0.355	0.365	0.355	0.360	39,900	14,066	0.3525	1.046	1.032	1.061	1.032	1.046	13,730	1.0245	-1.37%
2016-11-11	0	0.365	0.355	0.365	0.355	0.365	265,000	95,225	0.3593	1.061	1.032	1.061	1.032	1.061	91,187	1.0443	1.39%
2016-11-10	0	0.360	0.355	0.370	0.355	0.380	1,279,900	466,955	0.3648	1.046	1.032	1.075	1.032	1.104	440,415	1.0603	-1.37%
2016-11-09	0	0.365	0.365	0.370	0.355	0.370	478,000	173,317	0.3626	1.061	1.061	1.075	1.032	1.075	164,480	1.0537	-2.67%
2016-11-08	0	0.375	0.375	0.380	0.370	0.380	308,300	115,738	0.3754	1.090	1.090	1.104	1.075	1.104	106,086	1.0910	-1.32%
2016-11-07	0	0.380	0.375	0.380	0.370	0.400	1,443,500	556,382	0.3854	1.104	1.090	1.104	1.075	1.162	496,710	1.1201	0.00%
2016-11-04	0	0.380	0.380	0.385	0.355	0.385	1,981,750	741,315	0.3741	1.104	1.104	1.119	1.032	1.119	681,922	1.0871	8.57%
2016-11-03	0	0.350	0.345	0.360	-	-	6,750	2,162	0.3203	1.017	1.003	1.046	-	-	2,323	0.9308	0.00%
2016-11-02	0	0.350	0.350	0.360	0.345	0.350	27,000	9,260	0.3430	1.017	1.017	1.046	1.003	1.017	9,291	0.9967	-2.78%
2016-11-01	0	0.360	0.350	0.360	0.355	0.370	290,000	102,900	0.3548	1.046	1.017	1.046	1.032	1.075	99,789	1.0312	1.41%
2016-10-31	0	0.355	0.355	0.370	0.350	0.350	39,000	13,512	0.3465	1.032	1.032	1.075	1.017	1.017	13,420	1.0069	-1.39%
2016-10-28	0	0.360	0.360	0.370	0.350	0.360	189,500	67,082	0.3540	1.046	1.046	1.075	1.017	1.046	65,207	1.0288	0.00%
2016-10-27	0	0.360	0.355	0.375	0.360	0.370	266,000	96,200	0.3617	1.046	1.032	1.090	1.046	1.075	91,531	1.0510	-2.70%
2016-10-26	0	0.370	0.365	0.375	0.365	0.370	677,800	248,880	0.3672	1.075	1.061	1.090	1.061	1.075	233,232	1.0671	0.00%
2016-10-25	0	0.370	0.360	0.370	0.370	0.380	635,000	237,100	0.3734	1.075	1.046	1.075	1.075	1.104	218,504	1.0851	0.00%
2016-10-24	0	0.370	0.360	0.385	0.370	0.380	230,750	86,547	0.3751	1.075	1.046	1.119	1.075	1.104	79,401	1.0900	0.00%
2016-10-20	0	0.370	0.370	0.375	0.365	0.375	396,150	146,802	0.3706	1.075	1.075	1.090	1.061	1.090	136,316	1.0769	-1.33%
2016-10-19	0	0.375	0.375	0.385	0.370	0.380	242,100	90,756	0.3749	1.090	1.090	1.119	1.075	1.104	83,307	1.0894	0.00%
2016-10-18	0	0.375	0.370	0.380	0.365	0.375	78,150	28,486	0.3645	1.090	1.075	1.104	1.061	1.090	26,892	1.0593	0.00%
2016-10-17	0	0.375	0.375	0.385	0.375	0.390	247,750	94,433	0.3812	1.090	1.090	1.119	1.090	1.133	85,251	1.1077	0.00%
2016-10-14	0	0.375	0.375	0.380	0.360	0.375	300,000	109,300	0.3643	1.090	1.090	1.104	1.046	1.090	103,230	1.0588	-1.32%
2016-10-13	0	0.380	0.375	0.380	0.375	0.395	2,035,750	779,168	0.3827	1.104	1.090	1.104	1.090	1.148	700,504	1.1123	0.00%
2016-10-12	0	0.380	0.380	0.385	0.365	0.385	1,175,000	435,600	0.3707	1.104	1.104	1.119	1.061	1.119	404,319	1.0774	0.00%
2016-10-11	0	0.380	0.380	0.385	0.360	0.420	4,635,900	1,815,046	0.3915	1.104	1.104	1.119	1.046	1.221	1,595,218	1.1378	1.33%
2016-10-07	0	0.375	0.370	0.385	0.360	0.415	4,006,500	1,505,005	0.3756	1.090	1.075	1.119	1.046	1.206	1,378,641	1.0917	-6.25%
2016-10-06	0	0.400	0.400	0.410	0.390	0.445	9,606,800	3,971,510	0.4134	1.162	1.162	1.192	1.133	1.293	3,305,711	1.2014	-1.23%
2016-10-05	0	0.405	0.400	0.405	0.320	0.415	17,023,350	6,486,557	0.3810	1.177	1.162	1.177	0.930	1.206	5,857,754	1.1073	28.57%
2016-10-04	0	0.315	0.315	0.320	0.310	0.315	290,800	90,382	0.3108	0.915	0.915	0.930	0.901	0.915	100,065	0.9032	-1.56%
2016-10-03	0	0.320	0.315	0.335	0.305	0.320	347,000	108,532	0.3128	0.930	0.915	0.974	0.886	0.930	119,403	0.9090	0.00%
2016-09-30	0	0.320	0.320	0.345	0.315	0.320	75,000	23,650	0.3153	0.930	0.930	1.003	0.915	0.930	25,808	0.9164	0.00%
2016-09-29	0	0.320	0.325	0.335	0.320	0.325	174,100	55,805	0.3205	0.930	0.944	0.974	0.930	0.944	59,908	0.9315	-1.54%
2016-09-28	0	0.325	0.320	0.335	0.315	0.325	354,700	113,157	0.3190	0.944	0.930	0.974	0.915	0.944	122,053	0.9271	1.56%
2016-09-27	0	0.320	0.320	0.335	0.315	0.320	218,500	68,992	0.3158	0.930	0.930	0.974	0.915	0.930	75,186	0.9176	0.00%
2016-09-26	0	0.320	0.325	0.335	0.320	0.325	87,240	27,696	0.3175	0.930	0.944	0.974	0.930	0.944	30,019	0.9226	-1.54%
2016-09-23	0	0.325	0.325	0.335	0.325	0.325	133,250	43,077	0.3233	0.944	0.944	0.974	0.944	0.944	45,851	0.9395	0.00%
2016-09-22	0	0.325	0.325	0.335	0.325	0.325	163,300	52,867	0.3237	0.944	0.944	0.974	0.944	0.944	56,192	0.9408	-1.52%
2016-09-21	0	0.330	0.330	0.335	0.330	0.335	247,100	82,180	0.3326	0.959	0.959	0.974	0.959	0.974	85,027	0.9665	-1.49%
2016-09-20	0	0.335	0.335	0.340	0.325	0.340	372,450	123,224	0.3308	0.974	0.974	0.988	0.944	0.988	128,160	0.9615	1.52%
2016-09-19	0	0.330	0.325	0.335	0.330	0.330	274,500	90,515	0.3297	0.959	0.944	0.974	0.959	0.959	94,456	0.9583	0.00%
2016-09-15	0	0.330	0.325	0.335	0.325	0.330	70,300	23,091	0.3285	0.959	0.944	0.974	0.944	0.959	24,190	0.9546	0.00%
2016-09-14	0	0.330	0.330	0.340	0.325	0.330	41,000	13,360	0.3259	0.959	0.959	0.988	0.944	0.959	14,108	0.9470	0.00%
2016-09-13	0	0.330	0.330	0.340	0.325	0.345	347,750	116,252	0.3343	0.959	0.959	0.988	0.944	1.003	119,661	0.9715	-2.94%
2016-09-12	0	0.340	0.330	0.340	0.330	0.345	213,000	71,396	0.3352	0.988	0.959	0.988	0.959	1.003	73,294	0.9741	-1.45%
2016-09-09	0	0.345	0.345	0.350	0.330	0.355	1,490,000	516,900	0.3469	1.003	1.003	1.017	0.959	1.032	512,711	1.0082	4.55%
2016-09-08	0	0.330	0.330	0.340	0.325	0.340	373,500	125,370	0.3357	0.959	0.959	0.988	0.944	0.988	128,522	0.9755	1.54%
2016-09-07	0	0.325	0.325	0.340	0.325	0.330	525,650	173,047	0.3292	0.944	0.944	0.988	0.944	0.959	180,877	0.9567	-1.52%
2016-09-06	0	0.330	0.330	0.340	0.325	0.345	89,000	30,058	0.3377	0.959	0.959	0.988	0.944	1.003	30,625	0.9815	-4.35%
2016-09-05	0	0.345	0.335	0.345	0.325	0.350	1,108,300	377,122	0.3403	1.003	0.974	1.003	0.944	1.017	381,367	0.9889	6.15%
2016-09-02	0	0.325	0.320	0.330	0.310	0.330	499,500	158,800	0.3179	0.944	0.930	0.959	0.901	0.959	171,879	0.9239	4.84%
2016-09-01	0	0.310	0.310	0.315	0.310	0.315	226,000	70,090	0.3101	0.901	0.901	0.915	0.901	0.915	77,767	0.9013	-1.59%
2016-08-31	0	0.315	0.310	0.320	0.310	0.320	170,000	53,135	0.3126	0.915	0.901	0.930	0.901	0.930	58,497	0.9083	-1.56%
2016-08-30	0	0.320	0.315	0.320	0.310	0.320	426,000	133,505	0.3134	0.930	0.915	0.930	0.901	0.930	146,587	0.9108	0.00%
2016-08-29	0	0.320	0.315	0.325	0.310	0.320	67,500	21,262	0.3150	0.930	0.915	0.944	0.901	0.930	23,227	0.9154	1.59%
2016-08-26	0	0.315	0.315	0.320	0.315	0.325	242,000	76,145	0.3146	0.915	0.915	0.930	0.915	0.944	83,272	0.9144	0.00%
2016-08-25	0	0.315	0.315	0.320	0.310	0.325	237,000	75,780	0.3197	0.915	0.915	0.930	0.901	0.944	81,552	0.9292	-3.08%
2016-08-24	0	0.325	0.315	0.325	0.310	0.325	126,000	40,250	0.3194	0.944	0.915	0.944	0.901	0.944	43,357	0.9283	1.56%
2016-08-23	0	0.320	0.310	0.320	0.305	0.325	285,000	90,400	0.3172	0.930	0.901	0.930	0.886	0.944	98,069	0.9218	-1.54%
2016-08-22	0	0.325	0.315	0.325	0.300	0.325	1,467,800	453,740	0.3091	0.944	0.915	0.944	0.872	0.944	505,072	0.8984	0.00%
2016-08-19	0	0.325	0.325	0.330	0.315	0.325	51,150	16,395	0.3205	0.944	0.944	0.959	0.915	0.944	17,601	0.9315	-2.99%
2016-08-18	0	0.335	0.330	0.335	0.320	0.340	212,500	69,822	0.3286	0.974	0.959	0.974	0.930	0.988	73,121	0.9549	0.00%
2016-08-17	0	0.335	0.335	0.340	0.330	0.355	271,750	91,321	0.3360	0.974	0.974	0.988	0.959	1.032	93,509	0.9766	-1.47%
2016-08-16	0	0.340	0.335	0.340	0.325	0.350	436,350	149,351	0.3423	0.988	0.974	0.988	0.944	1.017	150,149	0.9947	-1.45%
2016-08-15	0	0.345	0.345	0.350	0.345	0.355	1,633,750	564,092	0.3453	1.003	1.003	1.017	1.003	1.032	562,175	1.0034	-1.43%
2016-08-12	0	0.350	0.355	0.360	0.345	0.355	862,250	301,750	0.3500	1.017	1.032	1.046	1.003	1.032	296,701	1.0170	1.45%
2016-08-11	0	0.345	0.345	0.355	0.345	0.360	855,800	298,788	0.3491	1.003	1.003	1.032	1.003	1.046	294,482	1.0146	0.00%
2016-08-10	0	0.345	0.345	0.355	0.345	0.355	1,144,350	401,088	0.3505	1.003	1.003	1.032	1.003	1.032	393,772	1.0186	1.47%
2016-08-09	0	0.340	0.335	0.345	0.335	0.345	683,000	230,850	0.3380	0.988	0.974	1.003	0.974	1.003	235,021	0.9823	1.49%
2016-08-08	0	0.335	0.335	0.340	0.330	0.335	640,000	212,349	0.3318	0.974	0.974	0.988	0.959	0.974	220,225	0.9642	3.08%
2016-08-05	0	0.325	0.320	0.325	0.320	0.325	541,000	174,212	0.3220	0.944	0.930	0.944	0.930	0.944	186,159	0.9358	0.00%
2016-08-04	0	0.325	0.320	0.325	0.310	0.325	186,500	59,350	0.3182	0.944	0.930	0.944	0.901	0.944	64,175	0.9248	0.00%
2016-08-03	0	0.325	0.315	0.325	0.305	0.325	731,000	231,425	0.3166	0.944	0.915	0.944	0.886	0.944	251,538	0.9200	1.56%
2016-08-01	0	0.320	0.315	0.320	0.310	0.320	470,350	148,243	0.3152	0.930	0.915	0.930	0.901	0.930	161,848	0.9159	0.00%
2016-07-29	0	0.320	0.320	0.325	0.320	0.340	1,593,000	528,543	0.3318	0.930	0.930	0.944	0.930	0.988	548,153	0.9642	-4.48%
2016-07-28	0	0.335	0.335	0.340	0.335	0.340	561,000	188,270	0.3356	0.974	0.974	0.988	0.974	0.988	193,041	0.9753	0.00%
2016-07-27	0	0.335	0.335	0.340	0.335	0.340	146,950	49,301	0.3355	0.974	0.974	0.988	0.974	0.988	50,566	0.9750	-1.47%
2016-07-26	0	0.340	0.335	0.345	0.330	0.340	746,400	253,085	0.3391	0.988	0.974	1.003	0.959	0.988	256,837	0.9854	0.00%
2016-07-25	0	0.340	0.330	0.340	0.330	0.345	289,150	96,961	0.3353	0.988	0.959	0.988	0.959	1.003	99,497	0.9745	3.03%
2016-07-22	0	0.330	0.325	0.340	0.330	0.350	494,200	167,005	0.3379	0.959	0.944	0.988	0.959	1.017	170,055	0.9821	-2.94%
2016-07-21	0	0.340	0.340	0.345	0.330	0.345	1,231,650	418,301	0.3396	0.988	0.988	1.003	0.959	1.003	423,812	0.9870	1.49%
2016-07-20	0	0.335	0.340	0.345	0.330	0.340	746,900	250,196	0.3350	0.974	0.988	1.003	0.959	0.988	257,009	0.9735	-1.47%
2016-07-19	0	0.340	0.335	0.340	0.320	0.340	562,000	183,470	0.3265	0.988	0.974	0.988	0.930	0.988	193,385	0.9487	0.00%
2016-07-18	0	0.340	0.340	0.345	0.330	0.345	326,350	110,405	0.3383	0.988	0.988	1.003	0.959	1.003	112,297	0.9831	-1.45%
2016-07-15	0	0.345	0.330	0.345	0.330	0.345	360,300	121,287	0.3366	1.003	0.959	1.003	0.959	1.003	123,980	0.9783	1.47%
2016-07-14	0	0.340	0.340	0.345	0.340	0.350	489,750	169,310	0.3457	0.988	0.988	1.003	0.988	1.017	168,524	1.0047	-1.45%
2016-07-13	0	0.345	0.340	0.345	0.330	0.345	398,400	135,715	0.3407	1.003	0.988	1.003	0.959	1.003	137,090	0.9900	1.47%
2016-07-12	0	0.340	0.340	0.345	0.330	0.345	447,100	151,622	0.3391	0.988	0.988	1.003	0.959	1.003	153,848	0.9855	0.00%
2016-07-11	0	0.340	0.340	0.345	0.320	0.345	858,850	290,888	0.3387	0.988	0.988	1.003	0.930	1.003	295,531	0.9843	4.62%
2016-07-08	0	0.325	0.320	0.325	0.310	0.330	815,500	261,058	0.3201	0.944	0.930	0.944	0.901	0.959	280,614	0.9303	1.56%
2016-07-07	0	0.320	0.320	0.330	0.320	0.330	409,500	133,052	0.3249	0.930	0.930	0.959	0.930	0.959	140,909	0.9442	-3.03%
2016-07-06	0	0.330	0.330	0.340	0.320	0.355	888,100	292,346	0.3292	0.959	0.959	0.988	0.930	1.032	305,596	0.9566	-4.35%
2016-07-05	0	0.345	0.345	0.350	0.345	0.370	234,000	81,223	0.3471	1.003	1.003	1.017	1.003	1.075	80,520	1.0087	-2.82%
2016-07-04	0	0.355	0.355	0.370	0.355	0.360	456,550	162,570	0.3561	1.032	1.032	1.075	1.032	1.046	157,099	1.0348	-6.58%
2016-06-30	0	0.380	0.365	0.380	0.355	0.385	1,058,825	391,048	0.3693	1.104	1.061	1.104	1.032	1.119	364,343	1.0733	2.70%
2016-06-29	0	0.370	0.365	0.370	0.350	0.380	743,000	266,570	0.3588	1.075	1.061	1.075	1.017	1.104	255,667	1.0426	1.37%
2016-06-28	0	0.365	0.350	0.370	0.310	0.365	1,063,500	356,835	0.3355	1.061	1.017	1.075	0.901	1.061	365,952	0.9751	5.80%
2016-06-27	0	0.345	0.340	0.345	0.300	0.345	817,147	264,618	0.3238	1.003	0.988	1.003	0.872	1.003	281,181	0.9411	4.55%
2016-06-24	0	0.330	0.325	0.330	0.265	0.330	1,191,450	350,617	0.2943	0.959	0.944	0.959	0.770	0.959	409,979	0.8552	6.45%
2016-06-23	0	0.310	0.310	0.320	0.300	0.310	471,700	143,757	0.3048	0.901	0.901	0.930	0.872	0.901	162,312	0.8857	3.33%
2016-06-22	0	0.300	0.300	0.305	0.300	0.315	781,000	238,630	0.3055	0.872	0.872	0.886	0.872	0.915	268,743	0.8879	-4.76%
2016-06-21	0	0.315	0.315	0.320	0.315	0.320	382,650	120,938	0.3161	0.915	0.915	0.930	0.915	0.930	131,670	0.9185	-3.08%
2016-06-20	0	0.325	0.320	0.325	0.325	0.335	563,500	183,417	0.3255	0.944	0.930	0.944	0.944	0.974	193,901	0.9459	-2.99%
2016-06-17	0	0.335	0.330	0.335	0.320	0.340	517,850	169,254	0.3268	0.974	0.959	0.974	0.930	0.988	178,193	0.9498	1.52%
2016-06-16	0	0.330	0.325	0.330	0.320	0.355	570,500	193,667	0.3395	0.959	0.944	0.959	0.930	1.032	196,310	0.9865	-1.49%
2016-06-15	0	0.335	0.330	0.335	0.320	0.360	641,600	210,412	0.3279	0.974	0.959	0.974	0.930	1.046	220,775	0.9531	3.08%
2016-06-14	0	0.325	0.315	0.325	0.320	0.340	1,485,555	480,394	0.3234	0.944	0.915	0.944	0.930	0.988	511,181	0.9398	-1.52%
2016-06-13	0	0.330	0.325	0.330	0.330	0.345	1,334,250	446,375	0.3346	0.959	0.944	0.959	0.959	1.003	459,117	0.9722	-9.59%
2016-06-10	0	0.365	0.360	0.365	0.340	0.400	1,602,000	576,590	0.3599	1.061	1.046	1.061	0.988	1.162	551,250	1.0460	-8.75%
2016-06-08	0	0.020	0.019	0.020	0.019	0.020	35,023,000	683,185	0.0195	1.162	1.104	1.162	1.104	1.162	602,573	1.1338	0.00%
2016-06-07	0	0.020	0.020	0.021	0.019	0.021	31,730,000	641,470	0.0202	1.162	1.162	1.221	1.104	1.221	545,916	1.1750	0.00%
2016-06-06	0	0.020	0.019	0.020	0.019	0.020	8,073,000	160,727	0.0199	1.162	1.104	1.162	1.104	1.162	138,896	1.1572	0.00%
2016-06-03	0	0.020	0.019	0.020	0.019	0.021	14,778,000	294,680	0.0199	1.162	1.104	1.162	1.104	1.221	254,256	1.1590	0.00%
2016-06-02	0	0.020	0.020	0.021	0.020	0.021	2,536,000	50,900	0.0201	1.162	1.162	1.221	1.162	1.221	43,632	1.1666	0.00%
2016-06-01	0	0.020	0.020	0.021	0.020	0.020	16,920,000	338,400	0.0200	1.162	1.162	1.221	1.162	1.162	291,110	1.1624	0.00%
2016-05-31	0	0.020	0.020	0.021	0.019	0.021	46,270,000	925,370	0.0200	1.162	1.162	1.221	1.104	1.221	796,078	1.1624	-4.76%
2016-05-30	0	0.021	0.020	0.021	0.020	0.021	22,781,000	458,795	0.0201	1.221	1.162	1.221	1.162	1.221	391,948	1.1705	0.00%
2016-05-27	0	0.021	0.020	0.021	0.020	0.021	31,800,000	639,030	0.0201	1.221	1.162	1.221	1.162	1.221	547,121	1.1680	0.00%
2016-05-26	0	0.021	0.020	0.021	0.020	0.021	9,269,000	193,325	0.0209	1.221	1.162	1.221	1.162	1.221	159,474	1.2123	0.00%
2016-05-25	0	0.021	0.020	0.021	0.020	0.021	34,110,000	699,230	0.0205	1.221	1.162	1.221	1.162	1.221	586,864	1.1915	0.00%
2016-05-24	0	0.021	0.020	0.021	0.020	0.022	27,110,000	559,430	0.0206	1.221	1.162	1.221	1.162	1.279	466,429	1.1994	0.00%
2016-05-23	0	0.021	0.021	0.022	0.020	0.022	26,100,000	554,210	0.0212	1.221	1.221	1.279	1.162	1.279	449,052	1.2342	-4.55%
2016-05-20	0	0.022	0.021	0.022	0.021	0.022	10,964,000	231,548	0.0211	1.279	1.221	1.279	1.221	1.279	188,636	1.2275	0.00%
2016-05-19	0	0.022	0.021	0.022	0.021	0.022	54,420,000	1,147,920	0.0211	1.279	1.221	1.279	1.221	1.279	936,299	1.2260	0.00%
2016-05-18	0	0.022	0.021	0.022	0.021	0.023	74,443,000	1,597,671	0.0215	1.279	1.221	1.279	1.221	1.337	1,280,796	1.2474	-4.35%
2016-05-17	0	0.023	0.022	0.023	0.022	0.024	53,230,000	1,221,070	0.0229	1.337	1.279	1.337	1.279	1.395	915,825	1.3333	0.00%
2016-05-16	0	0.023	0.022	0.023	0.021	0.023	19,920,000	441,210	0.0221	1.337	1.279	1.337	1.221	1.337	342,725	1.2874	4.55%
2016-05-13	0	0.022	0.022	0.023	0.021	0.023	31,985,000	707,420	0.0221	1.279	1.279	1.337	1.221	1.337	550,304	1.2855	-4.35%
2016-05-12	0	0.023	0.022	0.023	0.022	0.024	40,420,000	929,610	0.0230	1.337	1.279	1.337	1.279	1.395	695,428	1.3367	-4.17%
2016-05-11	0	0.024	0.023	0.024	0.023	0.025	96,919,000	2,309,782	0.0238	1.395	1.337	1.395	1.337	1.453	1,667,497	1.3852	9.09%
2016-05-10	0	0.022	0.021	0.022	0.021	0.023	43,530,000	932,240	0.0214	1.279	1.221	1.279	1.221	1.337	748,936	1.2448	0.00%
2016-05-09	0	0.022	0.022	0.023	0.021	0.024	48,220,000	1,063,980	0.0221	1.279	1.279	1.337	1.221	1.395	829,628	1.2825	-4.35%
2016-05-06	0	0.023	0.023	0.024	0.023	0.026	64,530,000	1,573,950	0.0244	1.337	1.337	1.395	1.337	1.511	1,110,242	1.4177	-8.00%
2016-05-05	0	0.025	0.025	0.026	0.021	0.028	212,042,000	5,261,116	0.0248	1.453	1.453	1.511	1.221	1.627	3,648,195	1.4421	19.05%
2016-05-04	1	-	-	-	-	-	0	0	-	1.221	-	-	-	-	0	-	0.00%
2016-05-03	0	0.021	0.021	0.022	0.021	0.022	28,515,500	607,750	0.0213	1.221	1.221	1.279	1.221	1.279	490,611	1.2388	-4.55%
2016-04-29	0	0.022	0.021	0.022	0.021	0.022	32,307,000	702,889	0.0218	1.279	1.221	1.279	1.221	1.279	555,844	1.2645	0.00%
2016-04-28	0	0.022	0.022	0.023	0.022	0.024	96,490,000	2,185,070	0.0226	1.279	1.279	1.337	1.279	1.395	1,660,116	1.3162	-8.33%
2016-04-27	0	0.024	0.023	0.024	0.023	0.024	33,407,000	790,746	0.0237	1.395	1.337	1.395	1.337	1.395	574,769	1.3758	0.00%
2016-04-26	0	0.024	0.023	0.024	0.023	0.024	20,645,000	492,075	0.0238	1.395	1.337	1.395	1.337	1.395	355,198	1.3854	0.00%
2016-04-25	0	0.024	0.023	0.024	0.023	0.024	20,842,000	489,974	0.0235	1.395	1.337	1.395	1.337	1.395	358,588	1.3664	0.00%
2016-04-22	0	0.024	0.023	0.024	0.023	0.025	39,794,000	940,392	0.0236	1.395	1.337	1.395	1.337	1.453	684,658	1.3735	-4.00%
2016-04-21	0	0.025	0.024	0.025	0.024	0.025	28,706,000	693,764	0.0242	1.453	1.395	1.453	1.395	1.453	493,888	1.4047	0.00%
2016-04-20	0	0.025	0.024	0.025	0.024	0.026	76,536,000	1,862,426	0.0243	1.453	1.395	1.453	1.395	1.511	1,316,806	1.4144	-3.85%
2016-04-19	0	0.026	0.025	0.026	0.025	0.027	37,689,000	960,820	0.0255	1.511	1.453	1.511	1.453	1.569	648,441	1.4817	0.00%
2016-04-18	0	0.026	0.025	0.026	0.024	0.028	70,152,000	1,832,870	0.0261	1.511	1.453	1.511	1.395	1.627	1,206,969	1.5186	4.00%
2016-04-15	0	0.025	0.024	0.025	0.024	0.026	26,432,000	654,426	0.0248	1.453	1.395	1.453	1.395	1.511	454,764	1.4390	-3.85%
2016-04-14	0	0.026	0.024	0.026	0.024	0.028	83,584,000	2,161,214	0.0259	1.511	1.395	1.511	1.395	1.627	1,438,067	1.5029	0.00%
2016-04-13	0	0.026	0.025	0.026	0.024	0.028	103,680,000	2,692,640	0.0260	1.511	1.453	1.511	1.395	1.627	1,783,820	1.5095	8.33%
2016-04-12	0	0.024	0.023	0.024	0.022	0.026	103,902,000	2,543,788	0.0245	1.395	1.337	1.395	1.279	1.511	1,787,640	1.4230	9.09%
2016-04-11	0	0.022	0.022	0.023	0.022	0.023	24,067,000	532,086	0.0221	1.279	1.279	1.337	1.279	1.337	414,074	1.2850	-4.35%
2016-04-08	0	0.023	0.022	0.023	0.021	0.023	64,155,600	1,415,497	0.0221	1.337	1.279	1.337	1.221	1.337	1,103,801	1.2824	0.00%
2016-04-07	0	0.023	0.022	0.023	0.022	0.023	30,153,000	671,481	0.0223	1.337	1.279	1.337	1.279	1.337	518,784	1.2943	0.00%
2016-04-06	0	0.023	0.022	0.023	0.022	0.024	29,943,000	685,806	0.0229	1.337	1.279	1.337	1.279	1.395	515,171	1.3312	0.00%
2016-04-05	0	0.023	0.022	0.023	0.022	0.024	41,789,000	961,782	0.0230	1.337	1.279	1.337	1.279	1.395	718,982	1.3377	-4.17%
2016-04-01	0	0.024	0.023	0.024	0.023	0.026	49,043,000	1,183,444	0.0241	1.395	1.337	1.395	1.337	1.511	843,788	1.4025	0.00%
2016-03-31	0	0.024	0.023	0.024	0.022	0.026	99,760,000	2,447,840	0.0245	1.395	1.337	1.395	1.279	1.511	1,716,376	1.4262	0.00%
2016-03-30	0	0.024	0.023	0.024	0.022	0.024	43,870,000	1,018,030	0.0232	1.395	1.337	1.395	1.279	1.395	754,786	1.3488	0.00%
2016-03-29	0	0.024	0.023	0.024	0.023	0.027	111,990,000	2,776,685	0.0248	1.395	1.337	1.395	1.337	1.569	1,926,794	1.4411	-11.11%
2016-03-24	0	0.027	0.026	0.027	0.025	0.030	196,170,000	5,316,150	0.0271	1.569	1.511	1.569	1.453	1.744	3,375,116	1.5751	-10.00%
2016-03-23	0	0.030	0.029	0.030	0.026	0.035	910,150,000	28,082,690	0.0309	1.744	1.686	1.744	1.511	2.034	15,659,182	1.7934	15.38%
2016-03-22	0	0.026	0.025	0.026	0.020	0.026	259,514,000	6,152,088	0.0237	1.511	1.453	1.511	1.162	1.511	4,464,953	1.3779	23.81%
2016-03-21	0	0.021	0.020	0.021	0.020	0.021	24,240,000	493,930	0.0204	1.221	1.162	1.221	1.162	1.221	417,051	1.1843	0.00%
2016-03-18	0	0.021	0.020	0.021	0.020	0.021	23,420,000	471,580	0.0201	1.221	1.162	1.221	1.162	1.221	402,942	1.1703	0.00%
2016-03-17	0	0.021	0.020	0.021	0.020	0.021	5,502,000	112,328	0.0204	1.221	1.162	1.221	1.162	1.221	94,662	1.1866	0.00%
2016-03-16	0	0.021	0.020	0.021	0.020	0.021	5,764,000	116,040	0.0201	1.221	1.162	1.221	1.162	1.221	99,170	1.1701	0.00%
2016-03-15	0	0.021	0.020	0.021	0.020	0.022	48,400,000	981,530	0.0203	1.221	1.162	1.221	1.162	1.279	832,725	1.1787	-4.55%
2016-03-14	0	0.022	0.021	0.022	0.021	0.022	12,773,000	274,968	0.0215	1.279	1.221	1.279	1.221	1.279	219,760	1.2512	0.00%
2016-03-11	0	0.022	0.021	0.022	0.020	0.023	129,180,000	2,804,819	0.0217	1.279	1.221	1.279	1.162	1.337	2,222,549	1.2620	4.76%
2016-03-10	0	0.021	0.020	0.021	0.020	0.021	37,436,000	777,776	0.0208	1.221	1.162	1.221	1.162	1.221	644,088	1.2076	0.00%
2016-03-09	0	0.021	0.020	0.021	0.020	0.021	13,690,000	274,100	0.0200	1.221	1.162	1.221	1.162	1.221	235,537	1.1637	0.00%
2016-03-08	0	0.021	0.020	0.021	0.020	0.021	34,125,600	699,059	0.0205	1.221	1.162	1.221	1.162	1.221	587,133	1.1906	0.00%
2016-03-07	0	0.021	0.020	0.021	0.019	0.021	9,176,000	186,088	0.0203	1.221	1.162	1.221	1.104	1.221	157,874	1.1787	5.00%
2016-03-04	0	0.020	0.020	0.021	0.019	0.021	38,798,000	768,346	0.0198	1.162	1.162	1.221	1.104	1.221	667,522	1.1510	-4.76%
2016-03-03	0	0.021	0.020	0.021	0.020	0.021	7,023,000	141,120	0.0201	1.221	1.162	1.221	1.162	1.221	120,831	1.1679	0.00%
2016-03-02	0	0.021	0.020	0.021	0.020	0.021	14,748,000	296,790	0.0201	1.221	1.162	1.221	1.162	1.221	253,740	1.1697	0.00%
2016-03-01	0	0.021	0.020	0.021	0.020	0.021	28,892,000	579,740	0.0201	1.221	1.162	1.221	1.162	1.221	497,088	1.1663	0.00%
2016-02-29	0	0.021	0.020	0.021	0.020	0.022	16,730,000	349,150	0.0209	1.221	1.162	1.221	1.162	1.279	287,841	1.2130	-4.55%
2016-02-26	0	0.022	0.021	0.022	0.021	0.022	38,050,000	806,950	0.0212	1.279	1.221	1.279	1.221	1.279	654,652	1.2326	10.00%
2016-02-25	0	0.020	0.020	0.021	0.020	0.022	81,250,000	1,726,790	0.0213	1.162	1.162	1.221	1.162	1.279	1,397,911	1.2353	0.00%
2016-02-24	0	0.020	0.020	0.021	0.019	0.021	26,939,000	539,646	0.0200	1.162	1.162	1.221	1.104	1.221	463,487	1.1643	0.00%
2016-02-23	0	0.020	0.020	0.021	0.020	0.021	23,420,000	478,570	0.0204	1.162	1.162	1.221	1.162	1.221	402,942	1.1877	-4.76%
2016-02-22	0	0.021	0.020	0.021	0.019	0.022	68,160,000	1,387,050	0.0203	1.221	1.162	1.221	1.104	1.279	1,172,697	1.1828	5.00%
2016-02-19	0	0.020	0.019	0.020	0.019	0.020	9,130,000	179,040	0.0196	1.162	1.104	1.162	1.104	1.162	157,082	1.1398	0.00%
2016-02-18	0	0.020	0.019	0.020	0.019	0.020	9,268,000	177,534	0.0192	1.162	1.104	1.162	1.104	1.162	159,456	1.1134	0.00%
2016-02-17	0	0.020	0.019	0.020	0.019	0.020	22,479,000	427,325	0.0190	1.162	1.104	1.162	1.104	1.162	386,752	1.1049	0.00%
2016-02-16	0	0.020	0.019	0.020	0.019	0.020	35,240,000	675,280	0.0192	1.162	1.104	1.162	1.104	1.162	606,306	1.1138	0.00%
2016-02-15	0	0.020	0.019	0.020	0.018	0.020	18,590,000	352,140	0.0189	1.162	1.104	1.162	1.046	1.162	319,842	1.1010	5.26%
2016-02-12	0	0.019	0.018	0.019	0.018	0.019	11,015,000	202,860	0.0184	1.104	1.046	1.104	1.046	1.104	189,514	1.0704	0.00%
2016-02-11	0	0.019	0.018	0.019	0.018	0.020	17,155,000	322,695	0.0188	1.104	1.046	1.104	1.046	1.162	295,153	1.0933	-5.00%
2016-02-05	0	0.020	0.020	0.021	0.018	0.023	116,006,000	2,347,650	0.0202	1.162	1.162	1.221	1.046	1.337	1,995,890	1.1762	0.00%
2016-02-04	0	0.020	0.019	0.020	0.018	0.020	25,763,000	496,075	0.0193	1.162	1.104	1.162	1.046	1.162	443,254	1.1192	5.26%
2016-02-03	0	0.019	0.018	0.019	0.018	0.019	25,003,120	455,516	0.0182	1.104	1.046	1.104	1.046	1.104	430,180	1.0589	5.56%
2016-02-02	0	0.018	0.018	0.019	0.018	0.019	12,803,000	241,090	0.0188	1.046	1.046	1.104	1.046	1.104	220,276	1.0945	-5.26%
2016-02-01	0	0.019	0.018	0.019	0.018	0.020	18,690,000	347,450	0.0186	1.104	1.046	1.104	1.046	1.162	321,562	1.0805	-5.00%
2016-01-29	0	0.020	0.019	0.020	0.018	0.020	27,910,000	530,540	0.0190	1.162	1.104	1.162	1.046	1.162	480,193	1.1048	0.00%
2016-01-28	0	0.020	0.019	0.020	0.018	0.020	70,600,000	1,342,570	0.0190	1.162	1.104	1.162	1.046	1.162	1,214,677	1.1053	-4.76%
2016-01-27	0	0.021	0.020	0.021	0.020	0.022	28,633,000	587,088	0.0205	1.221	1.162	1.221	1.162	1.279	492,632	1.1917	0.00%
2016-01-26	0	0.021	0.020	0.021	0.020	0.022	42,930,000	865,800	0.0202	1.221	1.162	1.221	1.162	1.279	738,613	1.1722	-4.55%
2016-01-25	0	0.022	0.021	0.022	0.019	0.030	303,320,000	6,831,410	0.0225	1.279	1.221	1.279	1.104	1.744	5,218,638	1.3090	10.00%
2016-01-22	0	0.020	0.019	0.020	0.018	0.020	37,940,000	719,850	0.0190	1.162	1.104	1.162	1.046	1.162	652,760	1.1028	11.11%
2016-01-21	0	0.018	0.018	0.019	0.018	0.020	19,465,000	359,210	0.0185	1.046	1.046	1.104	1.046	1.162	334,896	1.0726	-10.00%
2016-01-20	0	0.020	0.019	0.020	0.018	0.021	61,040,000	1,185,710	0.0194	1.162	1.104	1.162	1.046	1.221	1,050,197	1.1290	0.00%
2016-01-19	0	0.020	0.019	0.021	0.019	0.021	37,422,000	735,498	0.0197	1.162	1.104	1.221	1.104	1.221	643,848	1.1423	0.00%
2016-01-18	0	0.020	0.019	0.020	0.019	0.021	33,393,000	666,545	0.0200	1.162	1.104	1.162	1.104	1.221	574,528	1.1602	-4.76%
2016-01-15	0	0.021	0.020	0.021	0.020	0.022	29,784,000	625,050	0.0210	1.221	1.162	1.221	1.162	1.279	512,435	1.2198	0.00%
2016-01-14	0	0.021	0.021	0.022	0.020	0.022	17,325,000	364,130	0.0210	1.221	1.221	1.279	1.162	1.279	298,078	1.2216	0.00%
2016-01-13	0	0.021	0.021	0.023	0.021	0.023	47,716,000	1,070,052	0.0224	1.221	1.221	1.337	1.221	1.337	820,956	1.3034	-4.55%
2016-01-12	0	0.022	0.021	0.022	0.021	0.022	65,153,000	1,388,978	0.0213	1.279	1.221	1.279	1.221	1.279	1,120,961	1.2391	-4.35%
2016-01-11	0	0.023	0.022	0.023	0.022	0.024	69,150,000	1,557,470	0.0225	1.337	1.279	1.337	1.279	1.395	1,189,730	1.3091	-4.17%
2016-01-08	0	0.024	0.023	0.024	0.022	0.026	129,610,000	3,072,740	0.0237	1.395	1.337	1.395	1.279	1.511	2,229,947	1.3779	9.09%
2016-01-07	0	0.022	0.022	0.023	0.021	0.023	79,130,000	1,713,770	0.0217	1.279	1.279	1.337	1.221	1.337	1,361,436	1.2588	-4.35%
2016-01-06	0	0.023	0.023	0.024	0.023	0.026	125,410,000	2,932,940	0.0234	1.337	1.337	1.395	1.337	1.511	2,157,686	1.3593	-8.00%
2016-01-05	0	0.025	0.024	0.025	0.024	0.026	59,220,000	1,451,330	0.0245	1.453	1.395	1.453	1.395	1.511	1,018,883	1.4244	-3.85%
2016-01-04	0	0.026	0.025	0.026	0.023	0.029	240,639,000	6,051,750	0.0251	1.511	1.453	1.511	1.337	1.686	4,140,208	1.4617	-10.34%
2015-12-31	0	0.029	0.028	0.029	0.028	0.035	363,010,000	11,096,560	0.0306	1.686	1.627	1.686	1.627	2.034	6,245,607	1.7767	-21.62%
2015-12-30	0	0.037	0.036	0.037	0.036	0.038	26,724,000	976,864	0.0366	2.151	2.092	2.151	2.092	2.209	459,788	2.1246	0.00%
2015-12-29	0	0.037	0.037	0.038	0.036	0.038	23,729,000	880,674	0.0371	2.151	2.151	2.209	2.092	2.209	408,259	2.1571	0.00%
2015-12-28	0	0.037	0.036	0.037	0.036	0.038	34,523,000	1,266,370	0.0367	2.151	2.092	2.151	2.092	2.209	593,970	2.1320	-2.63%
2015-12-24	0	0.038	0.038	0.039	0.037	0.039	34,620,000	1,312,550	0.0379	2.209	2.209	2.267	2.151	2.267	595,639	2.2036	-2.56%
2015-12-23	0	0.039	0.038	0.039	0.036	0.041	166,531,000	6,522,780	0.0392	2.267	2.209	2.267	2.092	2.383	2,865,175	2.2766	8.33%
2015-12-22	0	0.036	0.035	0.036	0.033	0.037	111,506,000	3,918,952	0.0351	2.092	2.034	2.092	1.918	2.151	1,918,467	2.0428	5.88%
2015-12-21	0	0.034	0.033	0.034	0.033	0.034	14,630,000	490,290	0.0335	1.976	1.918	1.976	1.918	1.976	251,710	1.9478	3.03%
2015-12-18	0	0.033	0.033	0.034	0.033	0.035	24,223,000	817,730	0.0338	1.918	1.918	1.976	1.918	2.034	416,758	1.9621	-2.94%
2015-12-17	0	0.034	0.033	0.035	0.033	0.036	28,160,000	967,800	0.0344	1.976	1.918	2.034	1.918	2.092	484,494	1.9975	-2.86%
2015-12-16	0	0.035	0.034	0.035	0.034	0.036	21,150,000	735,070	0.0348	2.034	1.976	2.034	1.976	2.092	363,887	2.0201	0.00%
2015-12-15	0	0.035	0.033	0.035	0.032	0.036	62,000,000	2,113,470	0.0341	2.034	1.918	2.034	1.860	2.092	1,066,713	1.9813	6.06%
2015-12-14	0	0.033	0.032	0.033	0.031	0.035	60,389,000	1,955,422	0.0324	1.918	1.860	1.918	1.802	2.034	1,038,996	1.8820	-5.71%
2015-12-11	0	0.035	0.034	0.035	0.033	0.036	52,720,000	1,807,500	0.0343	2.034	1.976	2.034	1.918	2.092	907,051	1.9927	0.00%
2015-12-10	0	0.035	0.034	0.036	0.035	0.038	87,280,000	3,138,464	0.0360	2.034	1.976	2.092	2.034	2.209	1,501,657	2.0900	-5.41%
2015-12-09	0	0.037	0.036	0.037	0.036	0.038	31,602,000	1,171,688	0.0371	2.151	2.092	2.151	2.092	2.209	543,714	2.1550	-2.63%
2015-12-08	0	0.038	0.037	0.038	0.036	0.039	84,695,000	3,180,310	0.0376	2.209	2.151	2.209	2.092	2.267	1,457,182	2.1825	-2.56%
2015-12-07	0	0.039	0.038	0.039	0.038	0.040	33,426,000	1,316,128	0.0394	2.267	2.209	2.267	2.209	2.325	575,096	2.2885	-2.50%
2015-12-04	0	0.040	0.039	0.040	0.038	0.042	129,150,000	5,118,080	0.0396	2.325	2.267	2.325	2.209	2.441	2,222,033	2.3033	0.00%
2015-12-03	0	0.040	0.039	0.040	0.039	0.040	18,725,000	733,655	0.0392	2.325	2.267	2.325	2.267	2.325	322,165	2.2773	2.56%
2015-12-02	0	0.039	0.039	0.040	0.039	0.041	42,490,000	1,696,190	0.0399	2.267	2.267	2.325	2.267	2.383	731,043	2.3202	0.00%
2015-12-01	0	0.039	0.039	0.040	0.039	0.041	37,684,000	1,506,340	0.0400	2.267	2.267	2.325	2.267	2.383	648,355	2.3233	0.00%
2015-11-30	0	0.039	0.039	0.040	0.038	0.042	62,925,000	2,476,555	0.0394	2.267	2.267	2.325	2.209	2.441	1,082,628	2.2875	-2.50%
2015-11-27	0	0.040	0.040	0.042	0.040	0.042	31,896,700	1,321,611	0.0414	2.325	2.325	2.441	2.325	2.441	548,785	2.4083	-4.76%
2015-11-26	0	0.042	0.042	0.043	0.041	0.046	101,090,000	4,346,700	0.0430	2.441	2.441	2.499	2.383	2.674	1,739,259	2.4992	-4.55%
2015-11-25	0	0.044	0.043	0.044	0.041	0.048	181,251,000	8,042,961	0.0444	2.557	2.499	2.557	2.383	2.790	3,118,434	2.5792	4.76%
2015-11-24	0	0.042	0.042	0.043	0.040	0.044	151,692,500	6,338,022	0.0418	2.441	2.441	2.499	2.325	2.557	2,609,878	2.4285	2.44%
2015-11-23	0	0.041	0.040	0.041	0.040	0.042	86,439,000	3,500,443	0.0405	2.383	2.325	2.383	2.325	2.441	1,487,188	2.3537	-2.38%
2015-11-20	0	0.042	0.042	0.043	0.041	0.044	68,588,700	2,903,881	0.0423	2.441	2.441	2.499	2.383	2.557	1,180,072	2.4608	-2.33%
2015-11-19	0	0.043	0.042	0.043	0.042	0.044	62,833,000	2,700,604	0.0430	2.499	2.441	2.499	2.441	2.557	1,081,045	2.4981	-2.27%
2015-11-18	0	0.044	0.043	0.044	0.043	0.046	69,490,000	3,040,970	0.0438	2.557	2.499	2.557	2.499	2.674	1,195,579	2.5435	-2.22%
2015-11-17	0	0.045	0.044	0.045	0.042	0.045	64,301,000	2,822,378	0.0439	2.616	2.557	2.616	2.441	2.616	1,106,302	2.5512	7.14%
2015-11-16	0	0.042	0.042	0.043	0.041	0.046	154,080,000	6,607,280	0.0429	2.441	2.441	2.499	2.383	2.674	2,650,955	2.4924	-8.70%
2015-11-13	0	0.046	0.045	0.046	0.045	0.047	101,535,000	4,617,220	0.0455	2.674	2.616	2.674	2.616	2.732	1,746,915	2.6431	-2.13%
2015-11-12	0	0.047	0.046	0.047	0.044	0.049	210,693,000	9,791,950	0.0465	2.732	2.674	2.732	2.557	2.848	3,624,985	2.7012	-2.08%
2015-11-11	0	0.048	0.047	0.048	0.039	0.065	3,901,478,750	190,344,891	0.0488	2.790	2.732	2.790	2.267	3.778	67,125,161	2.8357	-18.64%
2015-11-10	0	0.059	0.058	0.059	0.054	0.064	200,533,550	12,070,403	0.0602	3.429	3.371	3.429	3.139	3.720	3,450,191	3.4985	1.72%
2015-11-09	0	0.058	0.057	0.058	0.052	0.062	239,530,000	13,594,620	0.0568	3.371	3.313	3.371	3.022	3.604	4,121,127	3.2988	0.00%
2015-11-06	0	0.058	0.057	0.058	0.050	0.069	729,449,000	42,202,487	0.0579	3.371	3.313	3.371	2.906	4.010	12,550,211	3.3627	-15.94%
2015-11-05	0	0.069	0.067	0.069	0.067	0.074	171,400,000	11,759,200	0.0686	4.010	3.894	4.010	3.894	4.301	2,948,947	3.9876	-4.17%
2015-11-04	0	0.072	0.071	0.072	0.070	0.079	252,350,300	18,455,319	0.0731	4.185	4.127	4.185	4.069	4.592	4,341,701	4.2507	-8.86%
2015-11-03	0	0.079	0.078	0.079	0.077	0.082	62,154,000	4,902,517	0.0789	4.592	4.534	4.592	4.475	4.766	1,069,363	4.5845	1.28%
2015-11-02	0	0.078	0.078	0.079	0.074	0.085	133,849,000	10,796,282	0.0807	4.534	4.534	4.592	4.301	4.940	2,302,880	4.6882	2.63%
2015-10-30	0	0.076	0.076	0.077	0.073	0.079	89,112,700	6,835,274	0.0767	4.417	4.417	4.475	4.243	4.592	1,533,189	4.4582	1.33%
2015-10-29	0	0.075	0.075	0.076	0.074	0.079	108,023,000	8,302,220	0.0769	4.359	4.359	4.417	4.301	4.592	1,858,542	4.4671	2.74%
2015-10-28	0	0.073	0.073	0.074	0.069	0.079	237,567,000	17,398,871	0.0732	4.243	4.243	4.301	4.010	4.592	4,087,354	4.2568	-9.88%
2015-10-27	0	0.081	0.080	0.081	0.070	0.099	1,675,086,000	130,812,473	0.0781	4.708	4.650	4.708	4.069	5.754	28,819,949	4.5390	-15.63%
2015-10-26	0	0.096	0.094	0.095	0.094	0.105	274,849,000	26,916,370	0.0979	5.580	5.464	5.522	5.464	6.103	4,728,792	5.6920	-5.88%
2015-10-23	0	0.102	0.101	0.102	0.100	0.105	113,704,000	11,626,668	0.1023	5.928	5.870	5.928	5.812	6.103	1,956,284	5.9432	0.99%
2015-10-22	0	0.101	0.100	0.102	0.099	0.115	272,180,000	28,511,170	0.1048	5.870	5.812	5.928	5.754	6.684	4,682,872	6.0884	-9.01%
2015-10-20	0	0.111	0.111	0.112	0.101	0.126	1,918,646,000	197,311,930	0.1028	6.452	6.452	6.510	5.870	7.323	33,010,412	5.9773	4.72%
2015-10-19	0	0.106	0.105	0.106	0.101	0.112	74,051,000	7,928,305	0.1071	6.161	6.103	6.161	5.870	6.510	1,274,052	6.2229	2.91%
2015-10-16	0	0.103	0.101	0.104	0.101	0.116	167,415,000	17,771,735	0.1062	5.987	5.870	6.045	5.870	6.742	2,880,384	6.1699	-8.04%
2015-10-15	0	0.112	0.112	0.113	0.110	0.125	221,502,700	25,707,670	0.1161	6.510	6.510	6.568	6.393	7.265	3,810,966	6.7457	-3.45%
2015-10-14	0	0.116	0.115	0.116	0.110	0.138	493,936,570	59,124,461	0.1197	6.742	6.684	6.742	6.393	8.021	8,498,206	6.9573	-12.12%
2015-10-13	0	0.132	0.131	0.132	0.090	0.153	1,552,478,000	188,385,567	0.1213	7.672	7.614	7.672	5.231	8.893	26,710,471	7.0529	9.09%
2015-10-12	0	0.121	0.121	0.122	0.118	0.202	524,507,015	69,953,927	0.1334	7.033	7.033	7.091	6.858	11.74	9,024,173	7.7518	-30.06%
2015-10-09	0	0.173	0.171	0.173	0.168	0.255	395,125,000	83,528,032	0.2114	10.06	9.939	10.06	9.765	14.82	6,798,148	12.287	-30.52%
2015-10-08	0	0.249	0.247	0.248	0.230	0.260	52,383,900	13,005,936	0.2483	14.47	14.36	14.41	13.37	15.11	901,268	14.431	-9.45%
2015-10-07	0	0.275	0.255	0.265	0.255	0.310	193,100,158	52,923,378	0.2741	15.98	14.82	15.40	14.82	18.02	3,322,299	15.930	-11.29%
2015-10-06	0	0.310	0.305	0.310	0.275	0.385	122,715,000	38,670,470	0.3151	18.02	17.73	18.02	15.98	22.38	2,111,318	18.316	-12.68%
2015-10-05	0	0.355	0.355	0.360	0.300	0.440	55,628,000	20,999,955	0.3775	20.63	20.63	20.92	17.44	25.57	957,083	21.942	1.43%
2015-10-02	0	0.350	0.350	0.355	0.300	0.730	89,401,600	38,019,825	0.4253	20.34	20.34	20.63	17.44	42.43	1,538,160	24.718	-49.28%
2015-09-30	0	0.690	0.680	0.690	0.490	0.800	28,364,000	17,387,020	0.6130	40.10	39.52	40.10	28.48	46.50	488,004	35.629	6.15%
2015-09-29	0	0.650	0.650	0.680	0.650	0.760	6,724,300	4,587,815	0.6823	37.78	37.78	39.52	37.78	44.17	115,692	39.655	-10.96%
2015-09-25	0	0.730	0.710	0.720	0.660	0.780	5,567,000	4,000,120	0.7185	42.43	41.27	41.85	38.36	45.34	95,781	41.763	2.82%
2015-09-24	0	0.710	0.720	0.740	0.700	1.050	26,905,300	23,541,261	0.8750	41.27	41.85	43.01	40.69	61.03	462,907	50.855	-7.79%
2015-09-23	0	0.770	0.760	0.770	0.620	0.780	21,356,550	15,465,213	0.7241	44.75	44.17	44.75	36.04	45.34	367,441	42.089	24.19%
2015-09-22	0	0.620	0.620	0.630	0.610	0.670	2,518,500	1,576,035	0.6258	36.04	36.04	36.62	35.45	38.94	43,331	36.372	-3.12%
2015-09-21	0	0.640	0.630	0.650	0.580	0.680	5,481,040	3,436,654	0.6270	37.20	36.62	37.78	33.71	39.52	94,302	36.443	8.47%
2015-09-18	0	0.590	0.590	0.600	0.530	0.610	4,931,250	2,872,352	0.5825	34.29	34.29	34.87	30.80	35.45	84,842	33.855	9.26%
2015-09-17	0	0.540	0.550	0.560	0.450	0.580	7,904,000	3,832,505	0.4849	31.39	31.97	32.55	26.16	33.71	135,989	28.183	11.34%
2015-09-16	0	0.485	0.480	0.490	0.475	0.590	10,478,000	5,434,920	0.5187	28.19	27.90	28.48	27.61	34.29	180,275	30.148	-17.80%
2015-09-15	0	0.590	0.580	0.590	0.390	0.700	60,137,250	32,810,064	0.5456	34.29	33.71	34.29	22.67	40.69	1,034,665	31.711	113.00%
2015-09-14	0	2.770	2.700	2.800	2.700	3.060	680,500	1,990,715	2.9254	16.10	15.69	16.27	15.69	17.79	117,080	17.003	-7.97%
2015-09-11	0	3.010	3.010	3.030	2.960	3.100	245,600	751,260	3.0589	17.49	17.49	17.61	17.20	18.02	42,256	17.779	0.67%
2015-09-10	0	2.990	2.960	3.040	2.880	3.080	328,000	983,190	2.9975	17.38	17.20	17.67	16.74	17.90	56,433	17.422	-0.33%
2015-09-09	0	3.000	3.000	3.020	2.800	3.040	277,000	827,710	2.9881	17.44	17.44	17.55	16.27	17.67	47,658	17.368	2.39%
2015-09-08	0	2.930	2.920	2.940	2.780	3.000	202,800	588,640	2.9026	17.03	16.97	17.09	16.16	17.44	34,892	16.870	4.64%
2015-09-07	0	2.800	2.800	2.850	2.760	2.880	155,000	435,700	2.8110	16.27	16.27	16.56	16.04	16.74	26,668	16.338	0.00%
2015-09-04	0	2.800	2.760	2.850	2.800	2.850	216,900	614,920	2.8350	16.27	16.04	16.56	16.27	16.56	37,318	16.478	1.82%
2015-09-02	0	2.750	2.750	2.760	2.750	2.860	202,700	565,311	2.7889	15.98	15.98	16.04	15.98	16.62	34,875	16.210	-3.17%
2015-09-01	0	2.840	2.830	2.840	2.790	2.900	250,000	713,850	2.8554	16.51	16.45	16.51	16.22	16.86	43,013	16.596	-2.07%
2015-08-31	0	2.900	2.810	2.900	2.800	2.980	198,000	562,920	2.8430	16.86	16.33	16.86	16.27	17.32	34,066	16.524	-0.68%
2015-08-28	0	2.920	2.910	2.920	2.780	3.080	388,500	1,135,970	2.9240	16.97	16.91	16.97	16.16	17.90	66,842	16.995	4.29%
2015-08-27	0	2.800	2.790	2.800	2.640	2.900	506,100	1,412,662	2.7913	16.27	16.22	16.27	15.34	16.86	87,075	16.224	7.69%
2015-08-26	0	2.600	2.560	2.600	2.440	2.750	135,000	343,910	2.5475	15.11	14.88	15.11	14.18	15.98	23,227	14.807	2.36%
2015-08-25	0	2.540	2.420	2.540	2.400	2.740	343,000	883,040	2.5745	14.76	14.07	14.76	13.95	15.93	59,013	14.963	-6.96%
2015-08-24	0	2.730	2.640	2.730	2.510	2.800	361,000	959,820	2.6588	15.87	15.34	15.87	14.59	16.27	62,110	15.453	-4.21%
2015-08-21	0	2.850	2.710	2.850	2.700	2.930	2,214,600	6,132,099	2.7689	16.56	15.75	16.56	15.69	17.03	381,023	16.094	-3.72%
2015-08-20	0	2.960	2.960	2.970	2.950	3.250	11,500,800	34,527,260	3.0022	17.20	17.20	17.26	17.15	18.89	1,978,719	17.449	-6.92%
2015-08-19	0	3.180	3.150	3.180	3.000	3.230	3,254,700	10,352,094	3.1807	18.48	18.31	18.48	17.44	18.77	559,973	18.487	0.00%
2015-08-18	0	3.180	3.130	3.180	2.960	3.460	6,090,950	19,227,109	3.1567	18.48	18.19	18.48	17.20	20.11	1,047,951	18.347	14.80%
2015-08-17	0	2.770	2.770	2.780	2.600	2.780	633,000	1,713,650	2.7072	16.10	16.10	16.16	15.11	16.16	108,908	15.735	-0.36%
2015-08-14	0	2.780	2.780	2.790	2.670	2.790	6,420,300	17,543,669	2.7325	16.16	16.16	16.22	15.52	16.22	1,104,616	15.882	6.11%
2015-08-13	0	2.620	2.600	2.620	2.380	2.680	12,113,800	29,932,920	2.4710	15.23	15.11	15.23	13.83	15.58	2,084,186	14.362	10.08%
2015-08-12	0	2.380	2.220	2.380	2.200	2.500	14,992,000	34,189,270	2.2805	13.83	12.90	13.83	12.79	14.53	2,579,382	13.255	8.68%
2015-08-11	0	2.190	2.190	2.250	2.140	2.250	14,755,000	31,914,340	2.1630	12.73	12.73	13.08	12.44	13.08	2,538,606	12.572	0.46%
2015-08-10	0	2.180	2.080	2.180	2.130	2.180	123,000	267,210	2.1724	12.67	12.09	12.67	12.38	12.67	21,162	12.627	3.81%
2015-08-07	0	2.100	2.100	2.170	2.060	2.150	8,026,500	16,775,970	2.0901	12.21	12.21	12.61	11.97	12.50	1,380,964	12.148	0.96%
2015-08-06	0	2.080	2.060	2.100	2.080	2.100	22,000	45,400	2.0636	12.09	11.97	12.21	12.09	12.21	3,785	11.994	0.00%
2015-08-05	0	2.080	2.060	2.180	-	-	1,150	2,307	2.0061	12.09	11.97	12.67	-	-	198	11.660	0.00%
2015-08-04	0	2.080	2.080	2.170	2.070	2.180	125,100	270,012	2.1584	12.09	12.09	12.61	12.03	12.67	21,524	12.545	-3.70%
2015-08-03	0	2.160	2.050	2.160	2.160	2.240	125,000	275,130	2.2010	12.55	11.92	12.55	12.55	13.02	21,506	12.793	4.35%
2015-07-31	0	2.070	2.060	2.150	2.070	2.070	50,000	103,500	2.0700	12.03	11.97	12.50	12.03	12.03	8,603	12.031	-1.43%
2015-07-30	0	2.100	2.100	2.130	2.000	2.170	424,500	866,565	2.0414	12.21	12.21	12.38	11.62	12.61	73,035	11.865	-3.23%
2015-07-29	0	2.170	2.080	2.170	2.080	2.170	5,000	10,520	2.1040	12.61	12.09	12.61	12.09	12.61	860	12.229	4.33%
2015-07-28	0	2.080	2.070	2.150	2.070	2.180	67,600	145,418	2.1512	12.09	12.03	12.50	12.03	12.67	11,631	12.503	-1.89%
2015-07-27	0	2.120	2.040	2.160	2.040	2.130	191,100	402,599	2.1067	12.32	11.86	12.55	11.86	12.38	32,879	12.245	-0.47%
2015-07-24	0	2.130	2.130	2.170	2.120	2.170	136,500	295,505	2.1649	12.38	12.38	12.61	12.32	12.61	23,485	12.583	-0.93%
2015-07-23	0	2.150	2.130	2.150	2.140	2.300	126,250	282,625	2.2386	12.50	12.38	12.50	12.44	13.37	21,721	13.011	-3.59%
2015-07-22	0	2.230	2.130	2.230	2.010	2.250	549,500	1,203,805	2.1907	12.96	12.38	12.96	11.68	13.08	94,542	12.733	10.95%
2015-07-21	0	2.010	2.010	2.070	2.010	2.080	101,400	205,458	2.0262	11.68	11.68	12.03	11.68	12.09	17,446	11.777	-0.50%
2015-07-20	0	2.020	2.000	2.050	2.000	2.320	1,258,750	2,615,675	2.0780	11.74	11.62	11.92	11.62	13.48	216,569	12.078	-12.55%
2015-07-17	0	2.310	2.310	2.680	2.000	2.310	781,500	1,714,495	2.1939	13.43	13.43	15.58	11.62	13.43	134,458	12.751	11.59%
2015-07-16	0	2.070	2.010	2.080	2.000	2.140	127,000	259,300	2.0417	12.03	11.68	12.09	11.62	12.44	21,850	11.867	-7.17%
2015-07-15	0	2.230	2.110	2.240	2.090	2.230	106,000	222,720	2.1011	12.96	12.26	13.02	12.15	12.96	18,237	12.212	-3.04%
2015-07-14	0	2.300	2.280	2.450	2.090	2.300	126,200	282,198	2.2361	13.37	13.25	14.24	12.15	13.37	21,713	12.997	0.00%
2015-07-13	0	2.300	2.150	2.300	2.300	2.300	1,000	2,300	2.3000	13.37	12.50	13.37	13.37	13.37	172	13.368	-0.43%
2015-07-10	0	2.310	2.260	2.310	2.000	2.350	604,200	1,334,085	2.2080	13.43	13.14	13.43	11.62	13.66	103,953	12.834	15.50%
2015-07-09	0	2.000	1.950	2.000	1.520	2.140	432,200	849,239	1.9649	11.62	11.33	11.62	8.835	12.44	74,360	11.421	19.05%
2015-07-08	0	1.680	1.680	1.750	1.500	1.770	429,900	716,808	1.6674	9.765	9.765	10.17	8.718	10.29	73,965	9.6912	-13.85%
2015-07-07	0	1.950	1.710	1.960	1.700	2.050	101,000	184,780	1.8295	11.33	9.939	11.39	9.881	11.92	17,377	10.634	-5.34%
2015-07-06	0	2.060	1.950	2.060	1.790	2.250	679,900	1,321,193	1.9432	11.97	11.33	11.97	10.40	13.08	116,977	11.294	-10.43%
2015-07-03	0	2.300	2.220	2.300	2.100	2.300	230,300	507,898	2.2054	13.37	12.90	13.37	12.21	13.37	39,623	12.818	1.77%
2015-07-02	0	2.260	2.160	2.270	2.160	2.300	174,100	396,393	2.2768	13.14	12.55	13.19	12.55	13.37	29,954	13.233	-3.00%
2015-06-30	0	2.330	2.300	2.390	2.100	2.400	121,900	276,663	2.2696	13.54	13.37	13.89	12.21	13.95	20,973	13.191	5.43%
2015-06-29	0	2.210	2.210	2.260	2.200	2.240	210,500	466,935	2.2182	12.85	12.85	13.14	12.79	13.02	36,217	12.893	-3.49%
2015-06-26	0	2.290	2.250	2.290	2.260	2.300	392,000	898,660	2.2925	13.31	13.08	13.31	13.14	13.37	67,444	13.325	-0.43%
2015-06-25	0	2.300	2.280	2.320	2.260	2.310	32,300	73,911	2.2883	13.37	13.25	13.48	13.14	13.43	5,557	13.300	0.00%
2015-06-24	0	2.300	2.260	2.300	2.260	2.320	69,500	158,415	2.2794	13.37	13.14	13.37	13.14	13.48	11,958	13.248	0.00%
2015-06-23	0	2.300	2.300	2.320	2.240	2.300	47,900	108,260	2.2601	13.37	13.37	13.48	13.02	13.37	8,241	13.136	1.77%
2015-06-22	0	2.260	2.260	2.340	2.200	2.250	136,300	304,221	2.2320	13.14	13.14	13.60	12.79	13.08	23,450	12.973	-2.16%
2015-06-19	0	2.310	2.300	2.460	2.280	2.300	70,600	161,641	2.2895	13.43	13.37	14.30	13.25	13.37	12,147	13.307	-0.86%
2015-06-18	0	2.330	2.330	2.400	2.330	2.360	16,000	37,670	2.3544	13.54	13.54	13.95	13.54	13.72	2,753	13.684	-0.43%
2015-06-17	0	2.340	2.340	2.350	2.300	2.340	45,900	106,410	2.3183	13.60	13.60	13.66	13.37	13.60	7,897	13.475	0.00%
2015-06-16	0	2.340	2.300	2.380	2.310	2.380	126,300	296,680	2.3490	13.60	13.37	13.83	13.43	13.83	21,730	13.653	1.74%
2015-06-15	0	2.300	2.300	2.320	2.260	2.300	31,600	72,384	2.2906	13.37	13.37	13.48	13.14	13.37	5,437	13.314	0.00%
2015-06-12	0	2.300	2.300	2.320	2.290	2.300	326,300	750,065	2.2987	13.37	13.37	13.48	13.31	13.37	56,140	13.361	0.88%
2015-06-11	0	2.280	2.280	2.300	2.270	2.300	258,000	588,650	2.2816	13.25	13.25	13.37	13.19	13.37	44,389	13.261	-0.87%
2015-06-10	0	2.300	2.300	2.330	2.290	2.300	111,800	256,756	2.2966	13.37	13.37	13.54	13.31	13.37	19,235	13.348	-1.71%
2015-06-09	0	2.340	2.330	2.350	2.240	2.390	639,000	1,492,490	2.3357	13.60	13.54	13.66	13.02	13.89	109,940	13.575	-1.68%
2015-06-08	0	2.380	2.380	2.390	2.380	2.460	322,200	778,792	2.4171	13.83	13.83	13.89	13.83	14.30	55,435	14.049	-2.06%
2015-06-05	0	2.430	2.410	2.430	2.410	2.460	327,900	796,952	2.4305	14.12	14.01	14.12	14.01	14.30	56,415	14.127	1.25%
2015-06-04	0	2.400	2.400	2.410	2.380	2.460	426,000	1,018,310	2.3904	13.95	13.95	14.01	13.83	14.30	73,294	13.894	-1.64%
2015-06-03	0	2.440	2.430	2.440	2.430	2.480	247,500	608,970	2.4605	14.18	14.12	14.18	14.12	14.41	42,583	14.301	-0.81%
2015-06-02	0	2.460	2.440	2.460	2.420	2.490	288,900	709,828	2.4570	14.30	14.18	14.30	14.07	14.47	49,705	14.281	-0.40%
2015-06-01	0	2.470	2.460	2.470	2.460	2.560	848,000	2,108,860	2.4869	14.36	14.30	14.36	14.30	14.88	145,899	14.454	-3.14%
2015-05-29	0	2.550	2.540	2.560	2.490	2.590	297,000	755,690	2.5444	14.82	14.76	14.88	14.47	15.05	51,099	14.789	1.19%
2015-05-28	0	2.520	2.500	2.530	2.500	2.580	466,900	1,186,200	2.5406	14.65	14.53	14.70	14.53	15.00	80,330	14.767	-3.82%
2015-05-27	0	2.620	2.600	2.620	2.490	2.670	995,400	2,584,141	2.5961	15.23	15.11	15.23	14.47	15.52	171,259	15.089	-1.87%
2015-05-26	0	2.670	2.670	2.680	2.670	2.750	2,455,600	6,631,365	2.7005	15.52	15.52	15.58	15.52	15.98	422,487	15.696	0.00%
2015-05-22	0	2.670	2.620	2.700	2.480	2.700	1,332,400	3,439,003	2.5811	15.52	15.23	15.69	14.41	15.69	229,240	15.002	6.80%
2015-05-21	0	2.500	2.460	2.510	2.400	2.510	413,300	1,027,626	2.4864	14.53	14.30	14.59	13.95	14.59	71,108	14.452	-0.40%
2015-05-20	0	2.510	2.510	2.520	2.490	2.530	673,000	1,683,690	2.5018	14.59	14.59	14.65	14.47	14.70	115,790	14.541	-0.79%
2015-05-19	0	2.530	2.500	2.550	2.490	2.600	876,700	2,201,526	2.5112	14.70	14.53	14.82	14.47	15.11	150,837	14.595	0.40%
2015-05-18	0	2.520	2.510	2.530	2.500	2.590	366,500	935,875	2.5535	14.65	14.59	14.70	14.53	15.05	63,057	14.842	-0.40%
2015-05-15	0	2.530	2.530	2.590	2.510	2.600	505,750	1,288,185	2.5471	14.70	14.70	15.05	14.59	15.11	87,015	14.804	-2.69%
2015-05-14	0	2.600	2.560	2.610	2.570	2.620	311,000	807,600	2.5968	15.11	14.88	15.17	14.94	15.23	53,508	15.093	0.00%
2015-05-13	0	2.600	2.600	2.610	2.520	2.760	959,000	2,529,470	2.6376	15.11	15.11	15.17	14.65	16.04	164,996	15.330	4.42%
2015-05-12	0	2.490	2.460	2.490	2.450	2.540	389,200	969,848	2.4919	14.47	14.30	14.47	14.24	14.76	66,962	14.484	-1.97%
2015-05-11	0	2.540	2.530	2.550	2.530	2.550	267,400	679,520	2.5412	14.76	14.70	14.82	14.70	14.82	46,006	14.770	-0.78%
2015-05-08	0	2.560	2.500	2.560	2.500	2.630	971,000	2,464,610	2.5382	14.88	14.53	14.88	14.53	15.29	167,061	14.753	-2.66%
2015-05-07	0	2.630	2.570	2.650	2.550	2.630	351,150	899,778	2.5624	15.29	14.94	15.40	14.82	15.29	60,416	14.893	-0.38%
2015-05-06	0	2.640	2.570	2.700	2.450	2.670	743,300	1,917,416	2.5796	15.34	14.94	15.69	14.24	15.52	127,885	14.993	-3.65%
2015-05-05	0	2.740	2.630	2.750	2.650	2.810	351,500	945,825	2.6908	15.93	15.29	15.98	15.40	16.33	60,476	15.640	-2.14%
2015-05-04	0	2.800	2.800	2.840	2.740	2.900	554,100	1,536,972	2.7738	16.27	16.27	16.51	15.93	16.86	95,333	16.122	-3.45%
2015-04-30	0	2.900	2.840	2.930	2.840	2.980	682,900	1,964,210	2.8763	16.86	16.51	17.03	16.51	17.32	117,493	16.718	-3.33%
2015-04-29	0	3.000	2.960	3.110	2.960	3.150	140,600	421,244	2.9960	17.44	17.20	18.08	17.20	18.31	24,190	17.414	-1.64%
2015-04-28	0	3.050	3.000	3.050	3.050	3.210	443,900	1,375,284	3.0982	17.73	17.44	17.73	17.73	18.66	76,373	18.007	-4.69%
2015-04-27	0	3.200	3.180	3.200	3.150	3.420	239,500	775,859	3.2395	18.60	18.48	18.60	18.31	19.88	41,206	18.829	-2.14%
2015-04-24	0	3.270	3.270	3.300	3.130	3.550	868,800	2,928,871	3.3712	19.01	19.01	19.18	18.19	20.63	149,478	19.594	0.00%
2015-04-23	0	3.270	3.200	3.270	3.000	3.300	1,236,000	3,966,160	3.2089	19.01	18.60	19.01	17.44	19.18	212,654	18.651	0.93%
2015-04-22	0	3.240	3.230	3.240	3.100	3.350	151,500	479,556	3.1654	18.83	18.77	18.83	18.02	19.47	26,066	18.398	1.25%
2015-04-21	0	3.200	3.170	3.200	3.000	3.320	1,610,400	5,196,839	3.2270	18.60	18.42	18.60	17.44	19.30	277,070	18.756	6.67%
2015-04-20	0	3.000	3.000	3.010	2.760	3.000	611,800	1,765,135	2.8852	17.44	17.44	17.49	16.04	17.44	105,261	16.769	2.74%
2015-04-17	0	2.920	2.910	2.960	2.900	3.050	475,600	1,394,640	2.9324	16.97	16.91	17.20	16.86	17.73	81,827	17.044	-1.68%
2015-04-16	0	2.970	2.950	2.980	2.920	3.000	196,950	584,508	2.9678	17.26	17.15	17.32	16.97	17.44	33,885	17.250	0.34%
2015-04-15	0	2.960	2.960	3.030	2.930	3.080	210,250	624,371	2.9697	17.20	17.20	17.61	17.03	17.90	36,174	17.260	-2.31%
2015-04-14	0	3.030	3.030	3.070	3.030	3.120	327,400	1,012,398	3.0922	17.61	17.61	17.84	17.61	18.13	56,329	17.973	-1.94%
2015-04-13	0	3.090	3.090	3.100	3.020	3.200	349,700	1,071,309	3.0635	17.96	17.96	18.02	17.55	18.60	60,166	17.806	1.64%
2015-04-10	0	3.040	3.040	3.050	3.010	3.200	1,583,300	4,848,743	3.0624	17.67	17.67	17.73	17.49	18.60	272,408	17.800	-5.00%
2015-04-09	0	3.200	3.180	3.200	3.100	3.460	1,408,700	4,621,486	3.2807	18.60	18.48	18.60	18.02	20.11	242,368	19.068	0.00%
2015-04-08	0	3.200	3.200	3.210	2.710	3.210	1,127,300	3,430,567	3.0432	18.60	18.60	18.66	15.75	18.66	193,953	17.688	17.22%
2015-04-02	0	2.730	2.720	2.760	2.600	2.740	229,900	616,825	2.6830	15.87	15.81	16.04	15.11	15.93	39,554	15.594	2.63%
2015-04-01	0	2.660	2.620	2.680	2.450	2.900	818,000	2,101,790	2.5694	15.46	15.23	15.58	14.24	16.86	140,737	14.934	-3.97%
2015-03-31	0	2.770	2.770	2.790	2.680	2.800	514,400	1,407,858	2.7369	16.10	16.10	16.22	15.58	16.27	88,503	15.907	2.97%
2015-03-30	0	2.690	2.690	2.700	2.430	2.710	391,600	1,042,852	2.6631	15.63	15.63	15.69	14.12	15.75	67,375	15.478	4.26%
2015-03-27	0	2.580	2.580	2.590	2.450	2.580	63,700	159,997	2.5117	15.00	15.00	15.05	14.24	15.00	10,960	14.599	1.18%
2015-03-26	0	2.550	2.460	2.580	2.540	2.670	357,400	924,872	2.5878	14.82	14.30	15.00	14.76	15.52	61,491	15.041	-1.16%
2015-03-25	0	2.580	2.570	2.600	2.350	2.630	352,400	878,240	2.4922	15.00	14.94	15.11	13.66	15.29	60,631	14.485	3.20%
2015-03-24	0	2.500	2.430	2.530	2.400	2.500	40,000	97,340	2.4335	14.53	14.12	14.70	13.95	14.53	6,882	14.144	-1.57%
2015-03-23	0	2.540	2.510	2.550	2.400	2.560	269,800	679,096	2.5170	14.76	14.59	14.82	13.95	14.88	46,419	14.630	1.60%
2015-03-20	0	2.500	2.470	2.500	2.250	2.580	766,000	1,821,320	2.3777	14.53	14.36	14.53	13.08	15.00	131,791	13.820	8.70%
2015-03-19	0	2.300	2.260	2.300	2.250	2.320	204,500	467,556	2.2863	13.37	13.14	13.37	13.08	13.48	35,184	13.289	0.44%
2015-03-18	0	2.290	2.240	2.290	2.240	2.290	127,200	288,404	2.2673	13.31	13.02	13.31	13.02	13.31	21,885	13.178	0.00%
2015-03-17	0	2.290	2.250	2.300	2.250	2.300	59,300	134,299	2.2647	13.31	13.08	13.37	13.08	13.37	10,203	13.163	-0.43%
2015-03-16	0	2.300	2.240	2.300	2.230	2.300	33,900	77,369	2.2823	13.37	13.02	13.37	12.96	13.37	5,833	13.265	0.00%
2015-03-13	0	2.300	2.260	2.300	2.260	2.300	14,000	31,965	2.2832	13.37	13.14	13.37	13.14	13.37	2,409	13.271	0.44%
2015-03-12	0	2.290	2.290	2.300	2.260	2.290	12,400	28,350	2.2863	13.31	13.31	13.37	13.14	13.31	2,133	13.288	0.00%
2015-03-11	0	2.290	2.260	2.300	2.240	2.290	31,900	72,259	2.2652	13.31	13.14	13.37	13.02	13.31	5,488	13.166	-0.43%
2015-03-10	0	2.300	2.260	2.300	2.240	2.300	63,600	144,803	2.2768	13.37	13.14	13.37	13.02	13.37	10,942	13.233	0.00%
2015-03-09	0	2.300	2.240	2.300	2.240	2.300	36,000	81,690	2.2692	13.37	13.02	13.37	13.02	13.37	6,194	13.189	0.00%
2015-03-06	0	2.300	2.260	2.310	2.260	2.310	44,500	101,455	2.2799	13.37	13.14	13.43	13.14	13.43	7,656	13.251	0.00%
2015-03-05	0	2.300	2.260	2.300	2.260	2.300	8,600	19,674	2.2877	13.37	13.14	13.37	13.14	13.37	1,480	13.297	0.00%
2015-03-04	0	2.300	2.220	2.300	2.200	2.300	66,000	146,250	2.2159	13.37	12.90	13.37	12.79	13.37	11,355	12.879	0.00%
2015-03-03	0	2.300	2.230	2.300	2.210	2.340	96,500	218,840	2.2678	13.37	12.96	13.37	12.85	13.60	16,603	13.181	0.00%
2015-03-02	0	2.300	2.210	2.300	2.200	2.330	29,500	67,655	2.2934	13.37	12.85	13.37	12.79	13.54	5,075	13.330	-0.43%
2015-02-27	0	2.310	2.300	2.310	2.310	2.320	6,000	13,900	2.3167	13.43	13.37	13.43	13.43	13.48	1,032	13.465	0.00%
2015-02-26	0	2.310	2.270	2.330	2.340	2.340	10,000	23,400	2.3400	13.43	13.19	13.54	13.60	13.60	1,721	13.601	2.67%
2015-02-25	0	2.250	2.250	2.340	2.250	2.300	245,000	559,290	2.2828	13.08	13.08	13.60	13.08	13.37	42,152	13.268	-3.43%
2015-02-24	0	2.330	2.330	2.380	2.310	2.350	59,800	139,066	2.3255	13.54	13.54	13.83	13.43	13.66	10,289	13.516	2.19%
2015-02-23	0	2.280	2.270	2.360	2.270	2.370	114,400	265,583	2.3215	13.25	13.19	13.72	13.19	13.78	19,683	13.493	-3.80%
2015-02-18	0	2.370	2.270	2.380	2.310	2.390	10,000	23,280	2.3280	13.78	13.19	13.83	13.43	13.89	1,721	13.531	3.04%
2015-02-17	0	2.300	2.280	2.300	2.290	2.330	32,600	75,698	2.3220	13.37	13.25	13.37	13.31	13.54	5,609	13.496	-1.71%
2015-02-16	0	2.340	2.310	2.490	2.280	2.500	264,400	628,305	2.3763	13.60	13.43	14.47	13.25	14.53	45,490	13.812	0.86%
2015-02-13	0	2.320	2.280	2.390	2.210	2.390	1,942,300	4,478,894	2.3060	13.48	13.25	13.89	12.85	13.89	334,174	13.403	4.98%
2015-02-12	0	2.210	2.200	2.290	2.210	2.290	14,100	31,872	2.2604	12.85	12.79	13.31	12.85	13.31	2,426	13.138	-3.91%
2015-02-11	0	2.300	2.300	2.320	2.150	2.300	2,487,000	5,581,180	2.2441	13.37	13.37	13.48	12.50	13.37	427,890	13.044	2.68%
2015-02-10	0	2.240	2.160	2.240	2.210	2.350	1,955,800	4,483,755	2.2925	13.02	12.55	13.02	12.85	13.66	336,496	13.325	0.45%
2015-02-09	0	2.230	2.200	2.280	2.190	2.280	298,000	668,950	2.2448	12.96	12.79	13.25	12.73	13.25	51,271	13.047	-2.19%
2015-02-06	0	2.280	2.230	2.290	2.220	2.290	114,600	260,004	2.2688	13.25	12.96	13.31	12.90	13.31	19,717	13.187	-0.44%
2015-02-05	0	2.290	2.270	2.290	2.250	2.340	1,299,000	2,956,940	2.2763	13.31	13.19	13.31	13.08	13.60	223,494	13.231	0.00%
2015-02-04	0	2.290	2.300	2.310	2.270	2.300	1,601,000	3,659,120	2.2855	13.31	13.37	13.43	13.19	13.37	275,453	13.284	0.44%
2015-02-03	0	2.280	2.270	2.390	2.270	2.320	200,200	458,720	2.2913	13.25	13.19	13.89	13.19	13.48	34,445	13.318	0.00%
2015-02-02	0	2.280	2.260	2.280	2.280	2.300	80,600	184,632	2.2907	13.25	13.14	13.25	13.25	13.37	13,867	13.314	-0.87%
2015-01-30	0	2.300	2.260	2.340	2.260	2.300	175,300	401,006	2.2875	13.37	13.14	13.60	13.14	13.37	30,160	13.296	0.44%
2015-01-29	0	2.290	2.260	2.290	2.250	2.340	656,000	1,501,100	2.2883	13.31	13.14	13.31	13.08	13.60	112,865	13.300	-0.43%
2015-01-28	0	2.300	2.280	2.300	2.260	2.350	390,800	897,787	2.2973	13.37	13.25	13.37	13.14	13.66	67,237	13.353	1.77%
2015-01-27	0	2.260	2.240	2.280	2.210	2.340	1,123,300	2,557,201	2.2765	13.14	13.02	13.25	12.85	13.60	193,264	13.232	-1.74%
2015-01-26	0	2.300	2.250	2.300	2.250	2.340	374,200	858,404	2.2940	13.37	13.08	13.37	13.08	13.60	64,381	13.333	-0.86%
2015-01-23	0	2.320	2.320	2.340	2.280	2.410	269,100	634,628	2.3583	13.48	13.48	13.60	13.25	14.01	46,299	13.707	1.75%
2015-01-22	0	2.280	2.250	2.280	2.220	2.300	815,900	1,858,398	2.2777	13.25	13.08	13.25	12.90	13.37	140,376	13.239	0.88%
2015-01-21	0	2.260	2.220	2.270	2.160	2.280	508,000	1,142,780	2.2496	13.14	12.90	13.19	12.55	13.25	87,402	13.075	0.89%
2015-01-20	0	2.240	2.240	2.280	2.140	2.290	217,500	483,415	2.2226	13.02	13.02	13.25	12.44	13.31	37,421	12.918	-1.75%
2015-01-19	0	2.280	2.230	2.250	2.210	2.300	836,100	1,874,812	2.2423	13.25	12.96	13.08	12.85	13.37	143,851	13.033	-0.87%
2015-01-16	0	2.300	2.230	2.310	2.200	2.360	353,500	801,240	2.2666	13.37	12.96	13.43	12.79	13.72	60,820	13.174	0.00%
2015-01-15	0	2.300	2.200	2.300	2.180	2.300	1,279,900	2,900,990	2.2666	13.37	12.79	13.37	12.67	13.37	220,208	13.174	1.77%
2015-01-14	0	2.260	2.220	2.260	2.210	2.260	1,142,000	2,567,470	2.2482	13.14	12.90	13.14	12.85	13.14	196,482	13.067	-1.74%
2015-01-13	0	2.300	2.210	2.300	2.210	2.400	398,300	904,094	2.2699	13.37	12.85	13.37	12.85	13.95	68,528	13.193	2.22%
2015-01-12	0	2.250	2.220	2.280	2.200	2.340	374,800	841,412	2.2450	13.08	12.90	13.25	12.79	13.60	64,485	13.048	-3.02%
2015-01-09	0	2.320	2.300	2.330	2.300	2.400	218,800	511,078	2.3358	13.48	13.37	13.54	13.37	13.95	37,645	13.576	0.00%
2015-01-08	0	2.320	2.270	2.300	2.280	2.490	259,000	604,260	2.3331	13.48	13.19	13.37	13.25	14.47	44,561	13.560	-3.73%
2015-01-07	0	2.410	2.370	2.410	2.350	2.460	212,300	505,770	2.3823	14.01	13.78	14.01	13.66	14.30	36,526	13.847	-0.41%
2015-01-06	0	2.420	2.370	2.430	2.340	2.450	375,000	902,500	2.4067	14.07	13.78	14.12	13.60	14.24	64,519	13.988	-4.72%
2015-01-05	0	2.540	2.530	2.570	2.520	2.680	143,700	369,030	2.5681	14.76	14.70	14.94	14.65	15.58	24,724	14.926	-2.31%
2015-01-02	0	2.600	2.590	2.610	2.600	2.890	311,000	824,510	2.6512	15.11	15.05	15.17	15.11	16.80	53,508	15.409	-10.03%
2014-12-31	0	2.890	2.740	2.890	2.360	2.930	2,380,000	6,506,750	2.7339	16.80	15.93	16.80	13.72	17.03	409,480	15.890	20.42%
2014-12-30	0	2.400	2.300	2.400	2.260	2.500	1,122,000	2,666,980	2.3770	13.95	13.37	13.95	13.14	14.53	193,041	13.816	3.45%
2014-12-29	0	2.320	2.250	2.320	2.100	2.350	746,900	1,679,953	2.2492	13.48	13.08	13.48	12.21	13.66	128,505	13.073	4.04%
2014-12-24	0	2.230	2.220	2.230	2.230	2.260	195,000	439,390	2.2533	12.96	12.90	12.96	12.96	13.14	33,550	13.097	-4.70%
2014-12-23	0	2.340	2.340	2.380	2.250	2.400	161,600	370,124	2.2904	13.60	13.60	13.83	13.08	13.95	27,803	13.312	-2.50%
2014-12-22	0	2.400	2.350	2.400	2.350	2.490	236,800	576,978	2.4366	13.95	13.66	13.95	13.66	14.47	40,742	14.162	-4.38%
2014-12-19	0	2.510	2.510	2.550	2.480	2.520	143,000	355,230	2.4841	14.59	14.59	14.82	14.41	14.65	24,603	14.438	1.21%
2014-12-18	0	2.480	2.470	2.490	2.480	2.570	245,500	621,595	2.5320	14.41	14.36	14.47	14.41	14.94	42,238	14.716	-1.59%
2014-12-17	0	2.520	2.520	2.570	2.520	2.610	259,000	663,440	2.5615	14.65	14.65	14.94	14.65	15.17	44,561	14.888	-3.08%
2014-12-16	0	2.600	2.570	2.610	2.550	2.800	1,708,000	4,494,610	2.6315	15.11	14.94	15.17	14.82	16.27	293,862	15.295	0.00%
2014-12-15	0	2.600	2.600	2.690	2.570	2.680	1,153,000	2,970,730	2.5765	15.11	15.11	15.63	14.94	15.58	198,374	14.975	-1.14%
2014-12-12	0	2.630	2.630	2.670	2.630	2.700	162,800	433,157	2.6607	15.29	15.29	15.52	15.29	15.69	28,010	15.464	-1.13%
2014-12-11	0	2.660	2.650	2.690	2.640	2.840	193,000	516,320	2.6752	15.46	15.40	15.63	15.34	16.51	33,206	15.549	0.00%
2014-12-10	0	2.660	2.660	2.680	2.630	2.800	181,800	488,423	2.6866	15.46	15.46	15.58	15.29	16.27	31,279	15.615	-0.75%
2014-12-09	0	2.680	2.600	2.690	2.620	2.790	365,600	994,172	2.7193	15.58	15.11	15.63	15.23	16.22	62,902	15.805	-3.25%
2014-12-08	0	2.770	2.750	2.770	2.760	2.830	84,300	233,764	2.7730	16.10	15.98	16.10	16.04	16.45	14,504	16.117	-2.81%
2014-12-05	0	2.850	2.850	2.880	2.760	3.000	1,461,700	4,256,405	2.9120	16.56	16.56	16.74	16.04	17.44	251,486	16.925	3.26%
2014-12-04	0	2.760	2.760	2.870	2.750	2.910	407,400	1,135,517	2.7872	16.04	16.04	16.68	15.98	16.91	70,093	16.200	-5.48%
2014-12-03	0	2.920	2.920	3.030	2.920	3.040	62,000	181,760	2.9316	16.97	16.97	17.61	16.97	17.67	10,667	17.039	-3.95%
2014-12-02	0	3.040	2.960	3.050	2.990	3.060	754,900	2,290,838	3.0346	17.67	17.20	17.73	17.38	17.79	129,881	17.638	2.01%
2014-12-01	0	2.980	2.920	2.980	2.930	3.020	1,422,000	4,207,180	2.9586	17.32	16.97	17.32	17.03	17.55	244,656	17.196	3.83%
2014-11-28	0	2.870	2.860	2.940	2.850	2.940	54,900	159,855	2.9117	16.68	16.62	17.09	16.56	17.09	9,446	16.924	-0.35%
2014-11-27	0	2.880	2.880	2.930	2.840	2.900	90,750	260,262	2.8679	16.74	16.74	17.03	16.51	16.86	15,614	16.669	-2.37%
2014-11-26	0	2.950	2.920	2.950	2.940	3.040	216,500	641,865	2.9647	17.15	16.97	17.15	17.09	17.67	37,249	17.232	1.37%
2014-11-25	0	2.910	2.900	2.960	2.800	2.950	1,405,100	4,058,445	2.8884	16.91	16.86	17.20	16.27	17.15	241,748	16.788	2.11%
2014-11-24	0	2.850	2.830	2.850	2.820	2.900	238,000	679,100	2.8534	16.56	16.45	16.56	16.39	16.86	40,948	16.584	0.00%
2014-11-21	0	2.850	2.840	2.850	2.800	2.880	1,442,922	4,126,726	2.8600	16.56	16.51	16.56	16.27	16.74	248,256	16.623	0.00%
2014-11-20	0	2.850	2.830	2.850	2.800	2.900	288,000	822,720	2.8567	16.56	16.45	16.56	16.27	16.86	49,551	16.604	0.00%
2014-11-19	0	2.850	2.830	2.850	2.810	2.940	573,000	1,636,880	2.8567	16.56	16.45	16.56	16.33	17.09	98,585	16.604	0.71%
2014-11-18	0	2.830	2.830	2.860	2.830	2.960	429,018	1,236,101	2.8812	16.45	16.45	16.62	16.45	17.20	73,813	16.746	-5.35%
2014-11-17	0	2.990	2.990	3.040	2.990	3.110	327,500	992,040	3.0291	17.38	17.38	17.67	17.38	18.08	56,347	17.606	-4.78%
2014-11-14	0	3.140	3.140	3.190	3.130	3.220	336,400	1,065,583	3.1676	18.25	18.25	18.54	18.19	18.72	57,878	18.411	-1.26%
2014-11-13	0	3.180	3.180	3.200	3.070	3.290	1,007,000	3,221,610	3.1992	18.48	18.48	18.60	17.84	19.12	173,255	18.595	1.92%
2014-11-12	0	3.120	3.080	3.150	2.870	3.250	651,148	2,024,748	3.1095	18.13	17.90	18.31	16.68	18.89	112,030	18.073	8.71%
2014-11-11	0	2.870	2.860	2.940	2.870	2.930	231,000	670,190	2.9013	16.68	16.62	17.09	16.68	17.03	39,744	16.863	-1.03%
2014-11-10	0	2.900	2.880	2.910	2.880	2.960	186,500	542,980	2.9114	16.86	16.74	16.91	16.74	17.20	32,087	16.922	-2.03%
2014-11-07	0	2.960	2.940	2.950	2.920	3.030	371,000	1,100,190	2.9655	17.20	17.09	17.15	16.97	17.61	63,831	17.236	-2.95%
2014-11-06	0	3.050	3.030	3.060	3.020	3.140	261,300	798,440	3.0556	17.73	17.61	17.79	17.55	18.25	44,957	17.760	-3.17%
2014-11-05	0	3.150	3.130	3.190	3.100	3.240	181,000	572,350	3.1622	18.31	18.19	18.54	18.02	18.83	31,141	18.379	-2.48%
2014-11-04	0	3.230	3.220	3.260	3.190	3.390	117,400	380,340	3.2397	18.77	18.72	18.95	18.54	19.70	20,199	18.830	-3.29%
2014-11-03	0	3.340	3.300	3.340	3.280	3.640	294,500	985,135	3.3451	19.41	19.18	19.41	19.06	21.16	50,669	19.443	-4.57%
2014-10-31	0	3.500	3.500	3.510	3.500	3.640	476,200	1,695,334	3.5601	20.34	20.34	20.40	20.34	21.16	81,930	20.692	-6.67%
2014-10-30	0	3.750	3.700	3.750	3.670	3.870	712,100	2,655,345	3.7289	21.80	21.51	21.80	21.33	22.49	122,517	21.673	-2.60%
2014-10-29	0	3.850	3.800	3.850	3.700	3.900	1,489,300	5,663,165	3.8026	22.38	22.09	22.38	21.51	22.67	256,235	22.101	1.32%
2014-10-28	0	3.800	3.750	3.810	3.760	3.900	191,200	727,556	3.8052	22.09	21.80	22.14	21.85	22.67	32,896	22.117	1.06%
2014-10-27	0	3.760	3.700	3.770	3.760	3.940	896,200	3,479,632	3.8827	21.85	21.51	21.91	21.85	22.90	154,192	22.567	-2.34%
2014-10-24	0	3.850	3.750	3.850	3.730	3.890	149,700	571,075	3.8148	22.38	21.80	22.38	21.68	22.61	25,756	22.173	0.00%
2014-10-23	0	3.850	3.760	3.880	3.700	3.900	675,548	2,603,271	3.8536	22.38	21.85	22.55	21.51	22.67	116,228	22.398	-0.77%
2014-10-22	0	3.880	3.780	3.880	3.780	4.000	722,550	2,775,942	3.8419	22.55	21.97	22.55	21.97	23.25	124,315	22.330	0.52%
2014-10-21	0	3.860	3.720	3.900	3.700	3.950	800,900	3,094,330	3.8636	22.44	21.62	22.67	21.51	22.96	137,795	22.456	-1.28%
2014-10-20	0	3.910	3.800	3.910	3.820	4.000	1,085,848	4,216,470	3.8831	22.73	22.09	22.73	22.20	23.25	186,821	22.570	0.26%
2014-10-17	0	3.900	3.890	3.900	3.850	4.000	1,266,600	4,935,950	3.8970	22.67	22.61	22.67	22.38	23.25	217,919	22.650	0.00%
2014-10-16	0	3.900	3.900	3.940	3.860	3.950	671,600	2,620,928	3.9025	22.67	22.67	22.90	22.44	22.96	115,549	22.682	1.04%
2014-10-15	0	3.860	3.810	3.850	3.600	3.900	760,300	2,889,291	3.8002	22.44	22.14	22.38	20.92	22.67	130,810	22.088	3.21%
2014-10-14	0	3.740	3.740	3.790	3.370	3.990	2,714,900	10,272,850	3.7839	21.74	21.74	22.03	19.59	23.19	467,100	21.993	4.18%
2014-10-13	0	3.590	3.550	3.590	3.100	3.700	2,073,100	7,291,083	3.5170	20.87	20.63	20.87	18.02	21.51	356,678	20.442	5.59%
2014-10-10	0	3.400	3.340	3.400	2.980	3.470	2,325,200	7,637,938	3.2849	19.76	19.41	19.76	17.32	20.17	400,052	19.092	13.33%
2014-10-09	0	3.000	2.990	3.000	2.740	3.070	785,900	2,318,787	2.9505	17.44	17.38	17.44	15.93	17.84	135,215	17.149	10.29%
2014-10-08	0	2.720	2.720	2.790	2.550	3.000	606,500	1,697,385	2.7987	15.81	15.81	16.22	14.82	17.44	104,349	16.266	4.62%
2014-10-07	0	2.600	2.590	2.620	2.590	2.680	48,000	125,370	2.6119	15.11	15.05	15.23	15.05	15.58	8,258	15.181	-0.76%
2014-10-06	0	2.620	2.580	2.620	2.520	2.740	310,800	798,664	2.5697	15.23	15.00	15.23	14.65	15.93	53,473	14.936	2.34%
2014-10-03	0	2.560	2.550	2.590	2.500	2.600	612,450	1,565,927	2.5568	14.88	14.82	15.05	14.53	15.11	105,372	14.861	0.00%
2014-09-30	0	2.560	2.560	2.640	2.550	2.980	779,000	2,060,680	2.6453	14.88	14.88	15.34	14.82	17.32	134,027	15.375	2.40%
2014-09-29	0	2.500	2.500	2.560	2.500	2.620	1,217,300	3,111,695	2.5562	14.53	14.53	14.88	14.53	15.23	209,437	14.857	-3.10%
2014-09-26	0	2.580	2.490	2.500	2.480	2.650	1,200,300	3,044,194	2.5362	15.00	14.47	14.53	14.41	15.40	206,512	14.741	0.78%
2014-09-25	0	2.560	2.560	2.650	2.510	2.700	405,300	1,069,402	2.6385	14.88	14.88	15.40	14.59	15.69	69,732	15.336	-5.19%
2014-09-24	0	2.700	2.690	2.700	2.630	2.780	1,325,000	3,602,710	2.7190	15.69	15.63	15.69	15.29	16.16	227,967	15.804	-3.57%
2014-09-23	0	2.800	2.740	2.800	2.700	2.850	487,600	1,324,546	2.7165	16.27	15.93	16.27	15.69	16.56	83,892	15.789	2.19%
2014-09-22	0	2.740	2.720	2.750	2.730	2.800	358,900	983,262	2.7397	15.93	15.81	15.98	15.87	16.27	61,749	15.924	-2.84%
2014-09-19	0	2.820	2.810	2.820	2.800	2.880	369,300	1,044,588	2.8286	16.39	16.33	16.39	16.27	16.74	63,538	16.440	0.71%
2014-09-18	0	2.800	2.790	2.800	2.780	2.940	472,300	1,338,492	2.8340	16.27	16.22	16.27	16.16	17.09	81,259	16.472	-1.75%
2014-09-17	0	2.850	2.840	2.850	2.800	3.190	953,100	2,750,333	2.8857	16.56	16.51	16.56	16.27	18.54	163,981	16.772	0.35%
2014-09-16	0	2.840	2.840	2.850	2.800	2.950	264,500	754,785	2.8536	16.51	16.51	16.56	16.27	17.15	45,507	16.586	-5.96%
2014-09-15	0	3.020	2.990	3.090	3.000	3.190	178,000	540,800	3.0382	17.55	17.38	17.96	17.44	18.54	30,625	17.659	-2.58%
2014-09-12	0	3.100	3.060	3.100	3.060	3.160	188,000	584,480	3.1089	18.02	17.79	18.02	17.79	18.37	32,346	18.070	-2.21%
2014-09-11	0	3.170	3.140	3.170	3.140	3.170	272,000	860,815	3.1648	18.42	18.25	18.42	18.25	18.42	46,798	18.394	0.63%
2014-09-10	0	3.150	3.130	3.180	3.150	3.390	1,107,000	3,528,610	3.1875	18.31	18.19	18.48	18.31	19.70	190,460	18.527	-9.22%
2014-09-08	0	3.470	3.450	3.470	3.480	3.590	47,000	167,080	3.5549	20.17	20.05	20.17	20.23	20.87	8,086	20.662	-0.86%
2014-09-05	0	3.500	3.500	3.530	3.470	3.600	121,000	427,370	3.5320	20.34	20.34	20.52	20.17	20.92	20,818	20.529	-4.11%
2014-09-04	0	3.650	3.600	3.680	3.560	3.750	137,050	498,427	3.6368	21.21	20.92	21.39	20.69	21.80	23,580	21.138	-1.62%
2014-09-03	0	3.710	3.710	3.770	3.610	3.840	400,000	1,507,445	3.7686	21.56	21.56	21.91	20.98	22.32	68,820	21.904	-2.37%
2014-09-02	0	3.800	3.850	3.890	3.540	3.850	385,100	1,436,812	3.7310	22.09	22.38	22.61	20.58	22.38	66,257	21.686	4.97%
2014-09-01	0	3.620	3.620	3.680	3.490	3.700	290,000	1,048,630	3.6160	21.04	21.04	21.39	20.28	21.51	49,895	21.017	6.47%
2014-08-29	0	3.400	3.400	3.500	3.400	3.600	149,300	521,220	3.4911	19.76	19.76	20.34	19.76	20.92	25,687	20.291	-3.68%
2014-08-28	0	3.530	3.530	3.650	3.500	3.860	398,800	1,474,013	3.6961	20.52	20.52	21.21	20.34	22.44	68,614	21.483	-4.59%
2014-08-27	0	3.700	3.610	3.710	3.360	4.200	1,956,500	7,594,500	3.8817	21.51	20.98	21.56	19.53	24.41	336,617	22.561	7.25%
2014-08-26	0	3.450	3.370	3.450	3.210	3.460	985,600	3,386,100	3.4356	20.05	19.59	20.05	18.66	20.11	169,573	19.968	2.07%
2014-08-25	0	3.380	3.380	3.410	3.020	3.450	727,800	2,430,439	3.3394	19.65	19.65	19.82	17.55	20.05	125,218	19.410	10.10%
2014-08-22	0	3.070	3.060	3.100	2.860	3.130	625,300	1,890,555	3.0234	17.84	17.79	18.02	16.62	18.19	107,583	17.573	12.04%
2014-08-21	0	2.740	2.740	2.810	2.700	2.960	767,000	2,140,220	2.7904	15.93	15.93	16.33	15.69	17.20	131,963	16.218	-1.79%
2014-08-20	0	2.790	2.760	2.790	2.730	2.890	101,200	283,145	2.7979	16.22	16.04	16.22	15.87	16.80	17,412	16.262	-2.79%
2014-08-19	0	2.870	2.800	2.870	2.580	3.050	1,923,800	5,279,636	2.7444	16.68	16.27	16.68	15.00	17.73	330,991	15.951	-4.01%
2014-08-18	0	2.990	2.950	2.990	2.990	3.030	160,500	483,225	3.0107	17.38	17.15	17.38	17.38	17.61	27,614	17.499	-1.32%
2014-08-15	0	3.030	3.020	3.060	3.000	3.110	1,104,800	3,382,176	3.0613	17.61	17.55	17.79	17.44	18.08	190,081	17.793	0.00%
2014-08-14	0	3.030	3.020	3.040	2.990	3.160	486,000	1,481,540	3.0484	17.61	17.55	17.67	17.38	18.37	83,617	17.718	-5.02%
2014-08-13	0	3.190	3.190	3.200	3.100	3.220	158,200	501,310	3.1688	18.54	18.54	18.60	18.02	18.72	27,218	18.418	-1.54%
2014-08-12	0	3.240	3.200	3.270	3.130	3.260	112,300	358,625	3.1935	18.83	18.60	19.01	18.19	18.95	19,321	18.561	-0.61%
2014-08-11	0	3.260	3.200	3.290	3.190	3.340	252,300	819,662	3.2488	18.95	18.60	19.12	18.54	19.41	43,408	18.883	-1.21%
2014-08-08	0	3.300	3.200	3.300	3.230	3.370	193,100	636,676	3.2971	19.18	18.60	19.18	18.77	19.59	33,223	19.164	0.92%
2014-08-07	0	3.270	3.230	3.270	3.230	3.290	216,500	705,500	3.2587	19.01	18.77	19.01	18.77	19.12	37,249	18.940	-0.91%
2014-08-06	0	3.300	3.290	3.300	3.300	3.400	127,300	422,068	3.3155	19.18	19.12	19.18	19.18	19.76	21,902	19.271	-1.79%
2014-08-05	0	3.360	3.360	3.390	3.340	3.440	1,098,500	3,713,580	3.3806	19.53	19.53	19.70	19.41	19.99	188,998	19.649	-1.75%
2014-08-04	0	3.420	3.420	3.490	3.360	3.560	367,200	1,279,982	3.4858	19.88	19.88	20.28	19.53	20.69	63,177	20.260	-4.20%
2014-08-01	0	3.570	3.540	3.570	3.500	3.620	997,300	3,555,548	3.5652	20.75	20.58	20.75	20.34	21.04	171,586	20.722	-0.83%
2014-07-31	0	3.600	3.540	3.600	3.500	3.670	294,900	1,048,070	3.5540	20.92	20.58	20.92	20.34	21.33	50,738	20.657	-2.17%
2014-07-30	0	3.680	3.540	3.690	3.400	3.710	531,200	1,883,248	3.5453	21.39	20.58	21.45	19.76	21.56	91,393	20.606	5.14%
2014-07-29	0	3.500	3.400	3.570	3.410	3.580	559,500	1,938,565	3.4648	20.34	19.76	20.75	19.82	20.81	96,262	20.138	-1.13%
2014-07-28	0	3.540	3.500	3.620	3.180	3.610	933,500	3,151,730	3.3763	20.58	20.34	21.04	18.48	20.98	160,609	19.624	2.61%
2014-07-25	0	3.450	3.450	3.540	3.220	3.460	125,100	420,200	3.3589	20.05	20.05	20.58	18.72	20.11	21,524	19.523	1.47%
2014-07-24	0	3.400	3.360	3.400	3.200	3.400	229,600	756,508	3.2949	19.76	19.53	19.76	18.60	19.76	39,503	19.151	1.49%
2014-07-23	0	3.350	3.350	3.400	3.240	3.500	628,600	2,087,764	3.3213	19.47	19.47	19.76	18.83	20.34	108,151	19.304	-3.74%
2014-07-22	0	3.480	3.460	3.590	3.410	3.600	223,100	774,826	3.4730	20.23	20.11	20.87	19.82	20.92	38,384	20.186	0.29%
2014-07-21	0	3.470	3.470	3.510	3.450	3.600	647,100	2,283,571	3.5289	20.17	20.17	20.40	20.05	20.92	111,334	20.511	-3.07%
2014-07-18	0	3.580	3.580	3.640	3.560	3.700	531,300	1,911,159	3.5971	20.81	20.81	21.16	20.69	21.51	91,410	20.907	-0.56%
2014-07-17	0	3.600	3.600	3.680	3.580	3.660	247,000	889,450	3.6010	20.92	20.92	21.39	20.81	21.27	42,496	20.930	-1.10%
2014-07-16	0	3.640	3.630	3.700	3.550	3.700	142,700	515,833	3.6148	21.16	21.10	21.51	20.63	21.51	24,552	21.010	-2.93%
2014-07-15	0	3.750	3.730	3.820	3.750	3.840	267,750	1,013,435	3.7850	21.80	21.68	22.20	21.80	22.32	46,067	21.999	-0.79%
2014-07-14	0	3.780	3.720	3.850	3.750	3.880	621,000	2,355,190	3.7926	21.97	21.62	22.38	21.80	22.55	106,843	22.043	-2.58%
2014-07-11	0	3.880	3.750	3.880	3.750	3.880	78,100	296,148	3.7919	22.55	21.80	22.55	21.80	22.55	13,437	22.039	2.37%
2014-07-10	0	3.790	3.790	3.930	3.770	3.820	353,500	1,342,635	3.7981	22.03	22.03	22.84	21.91	22.20	60,820	22.076	0.26%
2014-07-09	0	3.780	3.780	3.900	3.750	3.900	786,000	3,002,908	3.8205	21.97	21.97	22.67	21.80	22.67	135,232	22.206	-4.06%
2014-07-08	0	3.940	3.930	3.980	3.880	4.000	387,492	1,530,585	3.9500	22.90	22.84	23.13	22.55	23.25	66,668	22.958	0.51%
2014-07-07	0	3.920	3.920	3.990	3.800	4.010	462,200	1,820,420	3.9386	22.78	22.78	23.19	22.09	23.31	79,522	22.892	1.03%
2014-07-04	0	3.880	3.800	3.880	3.800	3.940	314,000	1,209,880	3.8531	22.55	22.09	22.55	22.09	22.90	54,024	22.395	0.00%
2014-07-03	0	3.880	3.800	3.890	3.800	3.910	269,100	1,038,320	3.8585	22.55	22.09	22.61	22.09	22.73	46,299	22.426	-0.26%
2014-07-02	0	3.890	3.790	3.890	3.800	3.960	161,300	623,034	3.8626	22.61	22.03	22.61	22.09	23.02	27,752	22.450	0.00%
2014-06-30	0	3.890	3.860	3.900	3.860	3.960	124,850	485,335	3.8873	22.61	22.44	22.67	22.44	23.02	21,481	22.594	-2.26%
2014-06-27	0	3.980	3.870	3.990	3.870	4.010	213,200	839,330	3.9368	23.13	22.49	23.19	22.49	23.31	36,681	22.882	-1.49%
2014-06-26	0	4.040	3.880	4.050	3.860	4.100	187,000	732,702	3.9182	23.48	22.55	23.54	22.44	23.83	32,173	22.773	0.75%
2014-06-25	0	4.010	3.910	4.010	3.880	4.010	29,000	114,900	3.9621	23.31	22.73	23.31	22.55	23.31	4,989	23.029	1.52%
2014-06-24	0	3.950	3.940	4.010	3.870	4.010	40,000	159,380	3.9845	22.96	22.90	23.31	22.49	23.31	6,882	23.159	0.00%
2014-06-23	0	3.950	3.910	3.980	3.860	4.000	65,800	260,178	3.9541	22.96	22.73	23.13	22.44	23.25	11,321	22.982	-1.50%
2014-06-20	0	4.010	3.930	4.020	3.910	4.030	505,200	1,986,808	3.9327	23.31	22.84	23.37	22.73	23.42	86,920	22.858	-0.50%
2014-06-19	0	4.030	4.020	4.100	4.030	4.120	13,300	54,384	4.0890	23.42	23.37	23.83	23.42	23.95	2,288	23.766	-3.12%
2014-06-18	0	4.160	4.120	4.160	4.160	4.420	593,400	2,557,308	4.3096	24.18	23.95	24.18	24.18	25.69	102,095	25.048	-0.24%
2014-06-17	0	4.170	4.110	4.170	3.870	4.200	1,669,300	6,927,896	4.1502	24.24	23.89	24.24	22.49	24.41	287,204	24.122	1.21%
2014-06-16	0	4.120	4.110	4.200	3.800	4.120	226,500	905,620	3.9983	23.95	23.89	24.41	22.09	23.95	38,969	23.239	4.83%
2014-06-13	0	3.930	3.900	3.980	3.930	4.000	18,000	71,090	3.9494	22.84	22.67	23.13	22.84	23.25	3,097	22.955	-1.50%
2014-06-12	0	3.990	3.930	4.000	3.900	4.090	18,100	71,800	3.9669	23.19	22.84	23.25	22.67	23.77	3,114	23.056	1.79%
2014-06-11	0	3.920	3.880	3.950	3.900	4.160	6,300	25,280	4.0127	22.78	22.55	22.96	22.67	24.18	1,084	23.323	-1.51%
2014-06-10	0	3.980	3.860	3.980	3.850	3.980	295,300	1,154,555	3.9098	23.13	22.44	23.13	22.38	23.13	50,807	22.725	2.05%
2014-06-09	0	3.900	3.900	3.910	3.900	3.990	73,300	289,134	3.9445	22.67	22.67	22.73	22.67	23.19	12,611	22.927	-2.50%
2014-06-06	0	4.000	4.000	4.110	3.800	4.270	233,900	946,610	4.0471	23.25	23.25	23.89	22.09	24.82	40,243	23.523	-3.38%
2014-06-05	0	4.140	4.140	4.200	4.130	4.270	308,625	1,311,676	4.2501	24.06	24.06	24.41	24.00	24.82	53,099	24.702	-3.04%
2014-06-04	0	4.270	4.170	4.270	3.960	4.270	206,300	854,555	4.1423	24.82	24.24	24.82	23.02	24.82	35,494	24.076	2.64%
2014-06-03	0	4.160	4.050	4.170	4.040	4.190	19,200	79,575	4.1445	24.18	23.54	24.24	23.48	24.35	3,303	24.089	-0.48%
2014-05-30	0	4.180	4.170	4.180	3.960	4.300	417,900	1,730,627	4.1412	24.30	24.24	24.30	23.02	24.99	71,900	24.070	5.82%
2014-05-29	0	3.950	3.900	4.010	3.900	4.100	159,300	633,635	3.9776	22.96	22.67	23.31	22.67	23.83	27,408	23.119	-3.42%
2014-05-28	0	4.090	3.980	4.090	3.980	4.430	219,000	884,820	4.0403	23.77	23.13	23.77	23.13	25.75	37,679	23.483	-3.99%
2014-05-27	0	4.260	4.130	4.260	4.200	4.550	276,000	1,182,900	4.2859	24.76	24.00	24.76	24.41	26.45	47,486	24.911	-6.58%
2014-05-26	0	4.560	4.560	4.600	4.560	4.780	200,800	926,553	4.6143	26.50	26.50	26.74	26.50	27.78	34,548	26.819	-4.60%
2014-05-23	0	4.780	4.780	4.810	4.500	4.890	1,358,100	6,483,095	4.7737	27.78	27.78	27.96	26.16	28.42	233,662	27.746	6.22%
2014-05-22	0	4.800	4.600	4.800	4.240	4.810	526,000	2,443,060	4.6446	26.16	25.07	26.16	23.10	26.21	96,532	25.308	10.34%
2014-05-21	0	4.350	4.350	4.520	4.350	4.520	139,300	624,010	4.4796	23.70	23.70	24.63	23.70	24.63	25,564	24.409	-1.14%
2014-05-20	0	4.400	4.360	4.400	4.300	4.470	119,500	521,837	4.3668	23.98	23.76	23.98	23.43	24.36	21,931	23.795	-0.45%
2014-05-19	0	4.420	4.400	4.550	4.330	4.660	183,300	810,290	4.4206	24.08	23.98	24.79	23.59	25.39	33,639	24.088	-1.78%
2014-05-16	0	4.500	4.420	4.580	4.200	4.670	571,300	2,523,606	4.4173	24.52	24.08	24.96	22.89	25.45	104,845	24.070	3.45%
2014-05-15	0	4.350	4.360	4.380	4.000	4.400	585,617	2,527,791	4.3165	23.70	23.76	23.87	21.80	23.98	107,473	23.520	6.62%
2014-05-14	0	4.080	4.020	4.080	3.860	4.140	361,850	1,461,191	4.0381	22.23	21.90	22.23	21.03	22.56	66,407	22.004	1.49%
2014-05-13	0	4.020	3.850	4.020	3.690	4.090	321,100	1,252,065	3.8993	21.90	20.98	21.90	20.11	22.29	58,928	21.247	6.07%
2014-05-12	0	3.790	3.700	3.820	3.440	3.840	763,700	2,784,107	3.6456	20.65	20.16	20.82	18.74	20.92	140,155	19.865	8.29%
2014-05-09	0	3.500	3.490	3.500	3.160	3.500	239,300	797,833	3.3340	19.07	19.02	19.07	17.22	19.07	43,916	18.167	9.03%
2014-05-08	0	3.210	3.210	3.230	3.210	3.390	86,900	283,524	3.2626	17.49	17.49	17.60	17.49	18.47	15,948	17.778	0.00%
2014-05-07	0	3.210	3.210	3.260	3.170	3.280	36,900	119,386	3.2354	17.49	17.49	17.76	17.27	17.87	6,772	17.630	1.26%
2014-05-05	0	3.170	3.160	3.220	3.140	3.260	106,600	338,550	3.1759	17.27	17.22	17.55	17.11	17.76	19,563	17.305	0.32%
2014-05-02	0	3.160	3.160	3.260	3.160	3.300	24,000	77,810	3.2421	17.22	17.22	17.76	17.22	17.98	4,404	17.666	1.28%
2014-04-30	0	3.120	3.100	3.150	3.120	3.360	98,600	316,582	3.2108	17.00	16.89	17.16	17.00	18.31	18,095	17.495	0.32%
2014-04-29	0	3.110	3.060	3.120	3.100	3.150	137,500	430,155	3.1284	16.95	16.67	17.00	16.89	17.16	25,234	17.047	-0.96%
2014-04-28	0	3.140	3.140	3.210	3.060	3.400	694,000	2,221,020	3.2003	17.11	17.11	17.49	16.67	18.53	127,363	17.438	-7.10%
2014-04-25	0	3.380	3.350	3.400	3.200	4.170	1,678,000	6,074,800	3.6203	18.42	18.25	18.53	17.44	22.72	307,948	19.727	5.30%
2014-04-24	0	3.210	3.150	3.220	3.100	3.230	42,150	134,299	3.1862	17.49	17.16	17.55	16.89	17.60	7,735	17.362	-2.43%
2014-04-23	0	3.290	3.230	3.290	3.160	3.300	163,300	526,970	3.2270	17.93	17.60	17.93	17.22	17.98	29,969	17.584	-0.90%
2014-04-22	0	3.320	3.240	3.370	3.220	3.500	22,000	72,880	3.3127	18.09	17.65	18.36	17.55	19.07	4,037	18.051	0.00%
2014-04-17	0	3.320	3.320	3.390	3.110	3.450	90,100	300,732	3.3378	18.09	18.09	18.47	16.95	18.80	16,535	18.187	-1.48%
2014-04-16	0	3.370	3.290	3.370	3.280	3.570	82,250	272,930	3.3183	18.36	17.93	18.36	17.87	19.45	15,095	18.081	-0.30%
2014-04-15	0	3.380	3.320	3.390	3.310	3.460	170,800	574,194	3.3618	18.42	18.09	18.47	18.04	18.85	31,345	18.318	-3.43%
2014-04-14	0	3.500	3.350	3.540	3.360	3.600	269,700	933,653	3.4618	19.07	18.25	19.29	18.31	19.62	49,496	18.863	-2.51%
2014-04-11	0	3.590	3.520	3.590	3.500	3.670	85,000	303,290	3.5681	19.56	19.18	19.56	19.07	20.00	15,599	19.443	-1.91%
2014-04-10	0	3.660	3.620	3.690	3.600	3.700	73,000	265,080	3.6312	19.94	19.73	20.11	19.62	20.16	13,397	19.787	0.83%
2014-04-09	0	3.630	3.600	3.630	3.430	3.790	247,800	898,249	3.6249	19.78	19.62	19.78	18.69	20.65	45,476	19.752	0.00%
2014-04-08	0	3.630	3.600	3.740	3.480	3.930	415,000	1,505,660	3.6281	19.78	19.62	20.38	18.96	21.41	76,161	19.769	-1.36%
2014-04-07	0	3.680	3.670	3.690	3.640	3.990	280,750	1,066,382	3.7983	20.05	20.00	20.11	19.83	21.74	51,523	20.697	-6.36%
2014-04-04	0	3.930	3.920	3.990	3.850	4.030	296,800	1,168,757	3.9379	21.41	21.36	21.74	20.98	21.96	54,469	21.457	-0.25%
2014-04-03	0	3.940	3.940	3.950	3.630	4.400	2,871,300	11,069,560	3.8552	21.47	21.47	21.52	19.78	23.98	526,943	21.007	-9.63%
2014-04-02	0	4.360	4.360	4.400	4.200	5.200	1,326,000	6,065,300	4.5741	23.76	23.76	23.98	22.89	28.33	243,348	24.924	-13.83%
2014-04-01	0	5.060	4.960	5.070	5.000	5.180	118,000	594,960	5.0420	27.57	27.03	27.63	27.24	28.23	21,655	27.474	-0.20%
2014-03-31	0	5.070	5.010	5.070	4.710	5.190	240,600	1,208,858	5.0243	27.63	27.30	27.63	25.66	28.28	44,155	27.378	7.87%
2014-03-28	0	4.700	4.600	4.790	4.600	4.990	453,900	2,138,926	4.7123	25.61	25.07	26.10	25.07	27.19	83,300	25.677	-4.08%
2014-03-27	0	4.900	4.840	4.990	4.830	5.100	140,800	698,716	4.9625	26.70	26.37	27.19	26.32	27.79	25,840	27.040	-5.59%
2014-03-26	0	5.190	5.100	5.200	4.900	5.200	403,800	2,060,950	5.1039	28.28	27.79	28.33	26.70	28.33	74,106	27.811	2.57%
2014-03-25	0	5.060	5.000	5.070	4.950	5.230	417,500	2,133,670	5.1106	27.57	27.24	27.63	26.97	28.50	76,620	27.847	0.20%
2014-03-24	0	5.050	4.910	5.050	4.880	5.140	279,400	1,392,333	4.9833	27.52	26.75	27.52	26.59	28.01	51,276	27.154	-2.13%
2014-03-21	0	5.160	5.100	5.170	5.080	5.240	111,300	572,119	5.1403	28.12	27.79	28.17	27.68	28.55	20,426	28.010	0.78%
2014-03-20	0	5.120	5.050	5.120	5.000	5.250	206,750	1,055,963	5.1074	27.90	27.52	27.90	27.24	28.61	37,943	27.830	-1.16%
2014-03-19	0	5.180	5.130	5.190	5.100	5.230	65,300	337,773	5.1726	28.23	27.95	28.28	27.79	28.50	11,984	28.186	-1.33%
2014-03-18	0	5.250	5.180	5.250	5.060	5.300	171,800	893,838	5.2028	28.61	28.23	28.61	27.57	28.88	31,529	28.350	5.00%
2014-03-17	0	5.000	5.000	5.210	4.980	5.260	331,500	1,688,385	5.0932	27.24	27.24	28.39	27.14	28.66	60,837	27.753	-3.47%
2014-03-14	0	5.180	5.150	5.270	5.050	5.400	249,300	1,288,410	5.1681	28.23	28.06	28.72	27.52	29.42	45,752	28.161	-3.36%
2014-03-13	0	5.360	5.310	5.370	5.170	5.450	288,437	1,543,574	5.3515	29.21	28.93	29.26	28.17	29.70	52,934	29.160	2.68%
2014-03-12	0	5.220	5.150	5.220	5.150	5.600	453,050	2,424,533	5.3516	28.44	28.06	28.44	28.06	30.51	83,144	29.161	-9.06%
2014-03-11	0	5.740	5.730	5.750	5.740	5.900	139,150	805,368	5.7878	31.28	31.22	31.33	31.28	32.15	25,537	31.537	-2.21%
2014-03-10	0	5.870	5.860	5.920	5.810	6.050	353,800	2,097,489	5.9285	31.99	31.93	32.26	31.66	32.97	64,930	32.304	-2.49%
2014-03-07	0	6.020	6.000	6.020	5.910	6.090	289,650	1,731,019	5.9762	32.80	32.69	32.80	32.20	33.18	53,157	32.564	-1.31%
2014-03-06	0	6.100	6.100	6.120	5.800	6.200	1,211,137	7,320,906	6.0447	33.24	33.24	33.35	31.60	33.78	222,269	32.937	7.02%
2014-03-05	0	5.700	5.640	5.700	5.630	5.900	359,750	2,070,631	5.7557	31.06	30.73	31.06	30.68	32.15	66,022	31.363	-1.38%
2014-03-04	0	5.780	5.710	5.780	5.650	5.920	583,850	3,394,537	5.8141	31.50	31.11	31.50	30.79	32.26	107,149	31.681	-0.34%
2014-03-03	0	5.800	5.780	5.900	5.800	6.080	383,250	2,283,029	5.9570	31.60	31.50	32.15	31.60	33.13	70,334	32.460	-3.65%
2014-02-28	0	6.020	6.020	6.040	5.830	6.130	1,302,668	7,780,791	5.9730	32.80	32.80	32.91	31.77	33.40	239,066	32.547	3.44%
2014-02-27	0	5.820	5.810	5.820	5.530	5.980	1,973,000	11,548,958	5.8535	31.71	31.66	31.71	30.13	32.58	362,086	31.896	2.11%
2014-02-26	0	5.700	5.700	5.740	5.140	6.000	1,335,300	7,426,284	5.5615	31.06	31.06	31.28	28.01	32.69	245,055	30.305	0.88%
2014-02-25	0	5.650	5.650	5.670	5.350	5.900	3,647,600	20,876,293	5.7233	30.79	30.79	30.90	29.15	32.15	669,410	31.186	6.60%
2014-02-24	0	5.300	5.280	5.320	4.430	5.440	3,469,300	17,504,578	5.0456	28.88	28.77	28.99	24.14	29.64	636,688	27.493	18.04%
2014-02-21	0	4.490	4.450	4.500	4.310	4.540	844,950	3,782,912	4.4771	24.47	24.25	24.52	23.49	24.74	155,066	24.396	3.22%
2014-02-20	0	4.350	4.330	4.370	4.280	4.430	486,400	2,103,800	4.3252	23.70	23.59	23.81	23.32	24.14	89,264	23.568	-0.91%
2014-02-19	0	4.390	4.360	4.400	4.190	4.490	1,122,903	4,936,892	4.3965	23.92	23.76	23.98	22.83	24.47	206,076	23.957	1.15%
2014-02-18	0	4.340	4.310	4.350	3.770	4.380	2,740,362	11,040,710	4.0289	23.65	23.49	23.70	20.54	23.87	502,913	21.954	15.73%
2014-02-17	0	3.750	3.660	3.750	3.600	3.790	986,900	3,704,160	3.7533	20.43	19.94	20.43	19.62	20.65	181,116	20.452	2.74%
2014-02-14	0	3.650	3.610	3.690	3.490	3.780	769,000	2,836,250	3.6882	19.89	19.67	20.11	19.02	20.60	141,127	20.097	2.82%
2014-02-13	0	3.550	3.520	3.550	3.400	3.610	208,500	726,525	3.4845	19.34	19.18	19.34	18.53	19.67	38,264	18.987	0.85%
2014-02-12	0	3.520	3.510	3.580	3.510	3.640	135,000	482,520	3.5742	19.18	19.13	19.51	19.13	19.83	24,775	19.476	-2.49%
2014-02-11	0	3.610	3.610	3.670	3.540	3.700	496,700	1,794,735	3.6133	19.67	19.67	20.00	19.29	20.16	91,155	19.689	-2.70%
2014-02-10	0	3.710	3.690	3.710	3.500	3.730	363,800	1,333,850	3.6664	20.22	20.11	20.22	19.07	20.32	66,765	19.978	2.77%
2014-02-07	0	3.610	3.610	3.650	3.580	3.680	392,000	1,431,600	3.6520	19.67	19.67	19.89	19.51	20.05	71,940	19.900	1.69%
2014-02-06	0	3.550	3.550	3.690	3.550	3.720	268,500	970,700	3.6153	19.34	19.34	20.11	19.34	20.27	49,275	19.700	-3.27%
2014-02-05	0	3.670	3.670	3.700	3.660	3.850	328,000	1,225,220	3.7354	20.00	20.00	20.16	19.94	20.98	60,195	20.354	-2.13%
2014-02-04	0	3.750	3.690	3.750	3.400	3.750	562,550	2,058,138	3.6586	20.43	20.11	20.43	18.53	20.43	103,240	19.936	1.90%
2014-01-30	0	3.680	3.610	3.690	3.600	3.700	183,500	667,039	3.6351	20.05	19.67	20.11	19.62	20.16	33,676	19.808	-0.81%
2014-01-29	0	3.710	3.660	3.710	3.600	3.760	512,500	1,889,006	3.6859	20.22	19.94	20.22	19.62	20.49	94,054	20.084	0.82%
2014-01-28	0	3.680	3.620	3.680	3.410	3.790	2,562,800	9,372,523	3.6571	20.05	19.73	20.05	18.58	20.65	470,327	19.928	4.25%
2014-01-27	0	3.530	3.530	3.590	3.300	3.750	851,400	3,071,040	3.6070	19.23	19.23	19.56	17.98	20.43	156,249	19.655	-1.12%
2014-01-24	0	3.570	3.550	3.620	3.520	3.740	380,100	1,376,958	3.6226	19.45	19.34	19.73	19.18	20.38	69,756	19.740	-1.38%
2014-01-23	0	3.620	3.620	3.650	3.570	3.790	524,650	1,916,727	3.6533	19.73	19.73	19.89	19.45	20.65	96,284	19.907	-3.21%
2014-01-22	0	3.740	3.700	3.750	3.600	3.850	812,120	3,032,895	3.7345	20.38	20.16	20.43	19.62	20.98	149,041	20.349	0.54%
2014-01-21	0	3.720	3.620	3.720	3.520	3.850	1,308,950	4,834,436	3.6934	20.27	19.73	20.27	19.18	20.98	240,219	20.125	-1.33%
2014-01-20	0	3.770	3.770	3.800	3.210	4.000	2,022,800	7,431,162	3.6737	20.54	20.54	20.71	17.49	21.80	371,225	20.018	14.24%
2014-01-17	0	3.300	3.250	3.310	2.690	3.640	3,943,560	12,620,958	3.2004	17.98	17.71	18.04	14.66	19.83	723,724	17.439	-12.00%
2014-01-16	0	3.750	3.640	3.750	3.500	4.900	1,465,000	5,821,620	3.9738	20.43	19.83	20.43	19.07	26.70	268,858	21.653	-14.97%
2014-01-15	0	4.410	4.420	4.600	4.400	4.990	716,550	3,395,178	4.7382	24.03	24.08	25.07	23.98	27.19	131,502	25.819	-14.53%
2014-01-14	0	5.160	5.080	5.100	5.060	5.700	326,100	1,751,970	5.3725	28.12	27.68	27.79	27.57	31.06	59,846	29.275	-10.42%
2014-01-13	0	5.760	5.760	5.800	5.100	6.500	495,400	2,851,794	5.7565	31.39	31.39	31.60	27.79	35.42	90,916	31.367	-8.28%
2014-01-10	0	6.280	6.280	6.390	6.000	6.880	557,400	3,518,061	6.3116	34.22	34.22	34.82	32.69	37.49	102,294	34.392	-8.45%
2014-01-09	0	6.860	6.860	6.890	5.890	7.180	2,290,550	15,680,560	6.8458	37.38	37.38	37.54	32.09	39.12	420,363	37.302	20.14%
2014-01-08	0	5.710	5.620	5.740	5.000	7.030	1,374,750	7,599,495	5.5279	31.11	30.62	31.28	27.24	38.31	252,295	30.121	-16.52%
2014-01-07	0	6.840	6.760	6.850	4.700	7.600	3,308,150	22,840,489	6.9043	37.27	36.84	37.33	25.61	41.41	607,114	37.621	56.16%
2014-01-06	0	4.380	4.360	4.380	2.310	4.390	2,980,300	9,295,179	3.1189	23.87	23.76	23.87	12.59	23.92	546,946	16.995	97.59%
2014-01-03	0	13.30	13.06	13.38	13.00	13.40	80,500	1,069,010	13.280	12.08	11.86	12.15	11.81	12.17	88,640	12.060	-0.89%
2014-01-02	0	13.42	13.32	13.42	13.02	13.74	109,850	1,476,862	13.444	12.19	12.10	12.19	11.82	12.48	120,958	12.210	-0.89%
2013-12-31	0	13.54	13.54	13.68	13.46	13.70	120,000	1,625,040	13.542	12.30	12.30	12.42	12.22	12.44	132,135	12.298	4.15%
2013-12-30	0	13.00	12.80	13.00	12.40	13.00	115,400	1,474,592	12.778	11.81	11.62	11.81	11.26	11.81	127,070	11.605	1.56%
2013-12-27	0	12.80	12.48	12.90	12.78	12.88	17,600	225,134	12.792	11.62	11.33	11.72	11.61	11.70	19,380	11.617	-0.78%
2013-12-24	0	12.90	12.42	12.90	13.00	13.00	3,150	40,875	12.976	11.72	11.28	11.72	11.81	11.81	3,469	11.784	-0.15%
2013-12-23	0	12.92	12.42	12.92	12.30	13.00	11,100	140,300	12.640	11.73	11.28	11.73	11.17	11.81	12,222	11.479	0.16%
2013-12-20	0	12.90	12.66	12.90	11.98	13.88	654,750	8,497,040	12.978	11.72	11.50	11.72	10.88	12.61	720,961	11.786	5.74%
2013-12-19	0	12.20	12.20	12.68	12.00	13.48	69,500	876,590	12.613	11.08	11.08	11.52	10.90	12.24	76,528	11.454	-7.29%
2013-12-18	0	13.16	12.84	13.18	12.60	13.48	49,650	640,590	12.902	11.95	11.66	11.97	11.44	12.24	54,671	11.717	2.81%
2013-12-17	0	12.80	12.50	13.12	12.52	13.66	106,000	1,385,380	13.070	11.62	11.35	11.92	11.37	12.41	116,719	11.869	-1.99%
2013-12-16	0	13.06	12.12	13.10	12.10	13.18	520,000	6,767,880	13.015	11.86	11.01	11.90	10.99	11.97	572,584	11.820	7.05%
2013-12-13	0	12.20	11.82	12.20	11.56	12.38	31,191	375,944	12.053	11.08	10.73	11.08	10.50	11.24	34,345	10.946	1.67%
2013-12-12	0	12.00	11.72	12.00	11.20	12.48	131,000	1,530,960	11.687	10.90	10.64	10.90	10.17	11.33	144,247	10.613	6.57%
2013-12-11	0	11.26	11.34	11.40	10.80	12.98	299,750	3,435,480	11.461	10.23	10.30	10.35	9.808	11.79	330,062	10.409	-13.38%
2013-12-10	0	13.00	12.72	13.00	12.24	13.00	96,391	1,216,917	12.625	11.81	11.55	11.81	11.12	11.81	106,138	11.465	3.17%
2013-12-09	0	12.60	12.60	12.68	12.58	13.00	25,825	328,897	12.736	11.44	11.44	11.52	11.42	11.81	28,437	11.566	-4.55%
2013-12-06	0	13.20	13.10	13.20	12.62	13.66	260,850	3,499,841	13.417	11.99	11.90	11.99	11.46	12.41	287,228	12.185	2.01%
2013-12-05	0	12.94	12.84	12.96	11.50	12.94	201,000	2,495,740	12.417	11.75	11.66	11.77	10.44	11.75	221,326	11.276	12.33%
2013-12-04	0	11.52	11.42	11.52	10.70	11.68	231,250	2,605,119	11.265	10.46	10.37	10.46	9.717	10.61	254,635	10.231	-1.37%
2013-12-03	0	11.68	11.50	11.68	11.20	13.42	405,550	4,929,246	12.154	10.61	10.44	10.61	10.17	12.19	446,561	11.038	-14.74%
2013-12-02	0	13.70	13.52	13.78	13.54	13.80	27,800	381,055	13.707	12.44	12.28	12.51	12.30	12.53	30,611	12.448	0.29%
2013-11-29	0	13.66	13.66	14.10	13.64	14.00	40,250	550,203	13.670	12.41	12.41	12.81	12.39	12.71	44,320	12.414	-2.29%
2013-11-28	0	13.98	13.74	13.98	13.98	14.00	14,750	206,195	13.979	12.70	12.48	12.70	12.70	12.71	16,242	12.696	0.00%
2013-11-27	0	13.98	13.64	13.98	13.62	14.00	68,550	948,160	13.832	12.70	12.39	12.70	12.37	12.71	75,482	12.561	0.72%
2013-11-26	0	13.88	13.54	14.00	13.48	14.00	75,800	1,038,575	13.702	12.61	12.30	12.71	12.24	12.71	83,465	12.443	-0.86%
2013-11-25	0	14.00	13.82	14.00	13.58	14.16	1,642,550	23,117,202	14.074	12.71	12.55	12.71	12.33	12.86	1,808,651	12.781	4.48%
2013-11-22	0	13.40	13.40	13.82	13.40	14.38	141,700	1,973,430	13.927	12.17	12.17	12.55	12.17	13.06	156,029	12.648	-4.29%
2013-11-21	0	14.00	13.80	14.28	13.88	14.36	131,000	1,842,347	14.064	12.71	12.53	12.97	12.61	13.04	144,247	12.772	-2.10%
2013-11-20	0	14.30	14.02	14.30	13.80	14.30	337,250	4,743,880	14.066	12.99	12.73	12.99	12.53	12.99	371,354	12.775	2.14%
2013-11-19	0	14.00	14.00	14.10	13.30	14.00	224,200	3,026,177	13.498	12.71	12.71	12.81	12.08	12.71	246,872	12.258	8.53%
2013-11-18	0	12.90	12.90	13.00	12.32	13.30	215,300	2,779,312	12.909	11.72	11.72	11.81	11.19	12.08	237,072	11.723	-1.38%
2013-11-15	0	13.08	12.84	13.20	12.62	13.28	385,950	4,946,666	12.817	11.88	11.66	11.99	11.46	12.06	424,979	11.640	4.98%
2013-11-14	0	12.46	12.46	12.48	9.970	12.60	1,319,650	15,630,163	11.844	11.32	11.32	11.33	9.054	11.44	1,453,098	10.756	24.97%
2013-11-13	0	9.970	9.950	10.00	9.900	10.12	28,850	287,384	9.9613	9.054	9.036	9.082	8.991	9.191	31,767	9.0465	-5.05%
2013-11-12	0	10.50	10.00	10.50	9.820	10.50	116,500	1,194,130	10.250	9.536	9.082	9.536	8.918	9.536	128,281	9.3087	0.38%
2013-11-11	0	10.46	10.46	10.48	10.06	10.50	33,750	347,375	10.293	9.499	9.499	9.518	9.136	9.536	37,163	9.3474	-0.38%
2013-11-08	0	10.50	10.46	10.50	10.32	10.70	36,650	387,193	10.565	9.536	9.499	9.536	9.372	9.717	40,356	9.5944	-0.94%
2013-11-07	0	10.60	10.54	10.70	10.32	10.78	35,550	376,245	10.584	9.627	9.572	9.717	9.372	9.790	39,145	9.6116	-3.28%
2013-11-06	0	10.96	10.46	10.96	10.30	11.00	33,650	357,540	10.625	9.953	9.499	9.953	9.354	9.990	37,053	9.6495	-0.36%
2013-11-05	0	11.00	10.90	11.00	10.50	11.20	575,250	6,103,536	10.610	9.990	9.899	9.990	9.536	10.17	633,421	9.6358	4.76%
2013-11-04	0	10.50	10.20	10.96	10.24	11.60	318,315	3,515,562	11.044	9.536	9.263	9.953	9.300	10.53	350,504	10.030	-2.60%
2013-11-01	0	10.78	10.60	10.78	10.30	11.68	1,218,800	13,615,290	11.171	9.790	9.627	9.790	9.354	10.61	1,342,049	10.145	4.86%
2013-10-31	0	10.28	10.14	10.38	8.850	10.68	471,204	4,634,288	9.8350	9.336	9.209	9.427	8.037	9.699	518,854	8.9318	15.64%
2013-10-30	0	8.890	8.800	8.990	8.300	9.000	78,000	677,460	8.6854	8.074	7.992	8.164	7.538	8.173	85,888	7.8877	4.22%
2013-10-29	0	8.530	8.520	8.580	7.900	8.780	33,500	283,975	8.4769	7.747	7.738	7.792	7.174	7.974	36,888	7.6984	-0.81%
2013-10-28	0	8.600	8.450	8.600	7.390	8.600	74,400	579,176	7.7846	7.810	7.674	7.810	6.711	7.810	81,924	7.0697	13.46%
2013-10-25	0	7.580	7.560	7.620	7.560	7.940	129,200	1,010,986	7.8250	6.884	6.866	6.920	6.866	7.211	142,265	7.1063	-4.65%
2013-10-24	0	7.950	7.950	8.000	7.950	8.500	150,500	1,237,610	8.2233	7.220	7.220	7.265	7.220	7.719	165,719	7.4681	-6.69%
2013-10-23	0	8.520	8.500	8.800	8.520	9.000	124,650	1,092,426	8.7639	7.738	7.719	7.992	7.738	8.173	137,255	7.9591	-5.33%
2013-10-22	0	9.000	8.840	9.000	8.840	9.180	77,950	697,742	8.9511	8.173	8.028	8.173	8.028	8.337	85,833	8.1291	-1.96%
2013-10-21	0	9.180	8.940	9.180	9.000	9.180	70,950	646,049	9.1057	8.337	8.119	8.337	8.173	8.337	78,125	8.2695	0.55%
2013-10-18	0	9.130	9.090	9.130	9.080	9.130	74,750	679,805	9.0944	8.292	8.255	8.292	8.246	8.292	82,309	8.2592	1.22%
2013-10-17	0	9.020	9.020	9.100	9.010	9.150	38,600	348,804	9.0364	8.192	8.192	8.264	8.183	8.310	42,503	8.2065	-1.64%
2013-10-16	0	9.170	9.080	9.170	9.000	9.230	92,690	845,432	9.1211	8.328	8.246	8.328	8.173	8.382	102,063	8.2834	1.33%
2013-10-15	0	9.050	9.010	9.170	9.000	9.200	10,850	98,610	9.0885	8.219	8.183	8.328	8.173	8.355	11,947	8.2538	-2.48%
2013-10-11	0	9.280	9.080	9.290	9.060	9.290	33,050	300,890	9.1041	8.428	8.246	8.437	8.228	8.437	36,392	8.2680	2.32%
2013-10-10	0	9.070	9.070	9.200	9.010	9.160	13,600	123,198	9.0587	8.237	8.237	8.355	8.183	8.319	14,975	8.2268	-1.20%
2013-10-09	0	9.180	9.160	9.300	9.140	9.450	24,900	231,910	9.3137	8.337	8.319	8.446	8.301	8.582	27,418	8.4583	-2.13%
2013-10-08	0	9.380	9.260	9.390	9.260	9.390	26,000	243,430	9.3627	8.519	8.410	8.528	8.410	8.528	28,629	8.5029	2.85%
2013-10-07	0	9.120	9.120	9.350	9.080	9.200	56,550	517,682	9.1544	8.282	8.282	8.491	8.246	8.355	62,269	8.3137	0.88%
2013-10-04	0	9.040	9.040	9.200	9.030	9.210	31,400	286,380	9.1204	8.210	8.210	8.355	8.201	8.364	34,575	8.2828	0.33%
2013-10-03	0	9.010	9.010	9.200	8.800	9.580	76,500	698,950	9.1366	8.183	8.183	8.355	7.992	8.700	84,236	8.2975	-0.88%
2013-10-02	0	9.090	9.050	9.300	9.050	9.500	28,800	262,951	9.1302	8.255	8.219	8.446	8.219	8.628	31,712	8.2918	-2.15%
2013-09-30	0	9.290	9.180	9.300	9.180	9.350	61,500	568,115	9.2376	8.437	8.337	8.446	8.337	8.491	67,719	8.3893	-3.13%
2013-09-27	0	9.590	9.400	9.590	9.400	9.700	52,000	498,590	9.5883	8.709	8.537	8.709	8.537	8.809	57,258	8.7077	-1.64%
2013-09-26	0	9.750	9.700	9.800	9.750	9.890	6,700	65,557	9.7846	8.855	8.809	8.900	8.855	8.982	7,378	8.8860	-1.52%
2013-09-25	0	9.900	9.810	9.900	9.900	9.930	24,000	237,990	9.9163	8.991	8.909	8.991	8.991	9.018	26,427	9.0056	-0.60%
2013-09-24	0	9.960	9.700	9.960	9.650	9.960	93,000	912,770	9.8147	9.045	8.809	9.045	8.764	9.045	102,404	8.9134	2.05%
2013-09-23	0	9.760	9.620	9.840	9.510	9.800	44,950	436,115	9.7022	8.864	8.737	8.936	8.637	8.900	49,496	8.8112	-1.31%
2013-09-19	0	9.890	9.860	9.890	9.540	9.890	158,200	1,543,169	9.7545	8.982	8.954	8.982	8.664	8.982	174,198	8.8587	3.56%
2013-09-18	0	9.550	9.400	9.550	9.400	9.600	53,150	501,663	9.4386	8.673	8.537	8.673	8.537	8.718	58,525	8.5718	-1.44%
2013-09-17	0	9.690	9.500	9.690	9.500	9.840	70,600	676,822	9.5867	8.800	8.628	8.800	8.628	8.936	77,739	8.7063	-1.12%
2013-09-16	0	9.800	9.650	9.810	9.550	9.840	96,350	922,528	9.5748	8.900	8.764	8.909	8.673	8.936	106,093	8.6954	2.73%
2013-09-13	0	9.540	9.370	9.550	9.320	9.700	255,100	2,423,252	9.4992	8.664	8.509	8.673	8.464	8.809	280,897	8.6268	-1.85%
2013-09-12	0	9.720	9.670	9.720	9.600	9.750	208,950	2,027,585	9.7037	8.827	8.782	8.827	8.718	8.855	230,080	8.8125	-1.12%
2013-09-11	0	9.830	9.700	9.830	9.630	10.20	441,550	4,311,015	9.7634	8.927	8.809	8.927	8.746	9.263	486,201	8.8667	-1.31%
2013-09-10	0	9.960	9.850	9.970	9.530	10.08	470,662	4,685,095	9.9543	9.045	8.945	9.054	8.655	9.154	518,257	9.0401	4.73%
2013-09-09	0	9.510	9.510	9.700	9.100	9.840	266,750	2,559,395	9.5947	8.637	8.637	8.809	8.264	8.936	293,725	8.7136	-1.04%
2013-09-06	0	9.610	9.410	9.640	9.110	10.04	348,700	3,269,659	9.3767	8.727	8.546	8.755	8.273	9.118	383,962	8.5156	-3.61%
2013-09-05	0	9.970	9.880	9.970	9.100	10.68	1,207,839	12,032,705	9.9622	9.054	8.973	9.054	8.264	9.699	1,329,980	9.0473	10.29%
2013-09-04	0	9.040	8.930	9.150	8.350	9.050	1,580,850	13,907,535	8.7975	8.210	8.110	8.310	7.583	8.219	1,740,711	7.9896	8.92%
2013-09-03	0	8.300	8.200	8.390	8.300	8.420	210,950	1,764,102	8.3627	7.538	7.447	7.619	7.538	7.647	232,282	7.5947	-1.19%
2013-09-02	0	8.400	8.220	8.400	8.000	8.400	269,400	2,240,090	8.3151	7.629	7.465	7.629	7.265	7.629	296,643	7.5515	2.31%
2013-08-30	0	8.210	8.100	8.210	8.060	8.500	366,550	3,050,662	8.3226	7.456	7.356	7.456	7.320	7.719	403,617	7.5583	1.86%
2013-08-29	0	8.060	8.060	8.190	8.050	8.600	389,000	3,224,802	8.2900	7.320	7.320	7.438	7.311	7.810	428,337	7.5287	-1.71%
2013-08-28	0	8.200	8.200	8.260	7.950	8.270	650,150	5,315,523	8.1758	7.447	7.447	7.501	7.220	7.511	715,896	7.4250	-2.38%
2013-08-27	0	8.400	8.320	8.420	7.800	8.400	883,678	7,153,753	8.0954	7.629	7.556	7.647	7.084	7.629	973,039	7.3520	6.46%
2013-08-26	0	7.890	7.800	7.890	7.100	7.920	831,650	6,294,421	7.5686	7.165	7.084	7.165	6.448	7.193	915,749	6.8735	8.53%
2013-08-23	0	7.270	7.260	7.300	6.730	7.480	1,056,550	7,445,920	7.0474	6.602	6.593	6.630	6.112	6.793	1,163,392	6.4002	8.51%
2013-08-22	0	6.700	6.700	6.780	6.700	6.850	73,050	492,010	6.7352	6.085	6.085	6.157	6.085	6.221	80,437	6.1167	0.90%
2013-08-21	0	6.640	6.640	6.690	6.600	6.880	76,250	507,172	6.6514	6.030	6.030	6.076	5.994	6.248	83,961	6.0406	-3.21%
2013-08-20	0	6.860	6.760	6.870	6.700	7.000	126,800	866,085	6.8303	6.230	6.139	6.239	6.085	6.357	139,622	6.2030	-4.06%
2013-08-19	0	7.150	6.930	7.170	6.600	7.300	395,478	2,747,210	6.9466	6.493	6.294	6.512	5.994	6.630	435,470	6.3086	-0.83%
2013-08-16	0	7.210	7.210	7.250	6.300	7.290	1,332,350	9,562,418	7.1771	6.548	6.548	6.584	5.721	6.621	1,467,082	6.5180	13.36%
2013-08-15	0	6.360	6.350	6.400	5.600	6.490	1,759,450	10,976,932	6.2388	5.776	5.767	5.812	5.086	5.894	1,937,372	5.6659	19.77%
2013-08-13	1	-	-	-	-	-	0	0	-	4.822	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	4.822	-	-	-	-	0	-	0.00%
2013-08-09	0	5.310	5.310	5.420	5.300	5.450	5,250	28,017	5.3366	4.822	4.822	4.922	4.813	4.949	5,781	4.8465	-1.67%
2013-08-08	0	5.400	5.400	5.500	5.130	5.490	73,050	386,294	5.2881	4.904	4.904	4.995	4.659	4.986	80,437	4.8024	3.25%
2013-08-07	0	5.230	5.230	5.430	5.230	5.320	21,000	111,100	5.2905	4.750	4.750	4.931	4.750	4.831	23,124	4.8046	-1.32%
2013-08-06	0	5.300	5.230	5.380	5.150	5.400	47,000	248,970	5.2972	4.813	4.750	4.886	4.677	4.904	51,753	4.8108	2.91%
2013-08-05	0	5.150	5.060	5.200	5.050	5.150	8,400	42,675	5.0804	4.677	4.595	4.722	4.586	4.677	9,249	4.6138	1.78%
2013-08-02	0	5.060	5.060	5.200	5.000	5.150	10,500	52,850	5.0333	4.595	4.595	4.722	4.541	4.677	11,562	4.5711	-2.69%
2013-08-01	0	5.200	5.110	5.250	5.010	5.200	47,250	245,087	5.1870	4.722	4.641	4.768	4.550	4.722	52,028	4.7107	3.17%
2013-07-31	0	5.040	5.030	5.060	5.030	5.080	80,500	405,477	5.0370	4.577	4.568	4.595	4.568	4.613	88,640	4.5744	0.60%
2013-07-30	0	5.010	5.010	5.100	5.000	5.100	66,350	333,131	5.0208	4.550	4.550	4.632	4.541	4.632	73,060	4.5597	-3.65%
2013-07-29	0	5.200	5.100	5.200	5.200	5.200	10,250	53,260	5.1961	4.722	4.632	4.722	4.722	4.722	11,287	4.7189	0.00%
2013-07-26	0	5.200	5.150	5.200	5.150	5.500	104,250	551,077	5.2861	4.722	4.677	4.722	4.677	4.995	114,792	4.8007	1.96%
2013-07-25	0	5.100	5.060	5.200	5.030	5.100	17,000	85,780	5.0459	4.632	4.595	4.722	4.568	4.632	18,719	4.5825	1.19%
2013-07-24	0	5.040	5.020	5.190	5.040	5.150	6,200	31,516	5.0832	4.577	4.559	4.713	4.577	4.677	6,827	4.6164	0.60%
2013-07-23	0	5.010	5.000	5.040	5.010	5.180	17,250	87,645	5.0809	4.550	4.541	4.577	4.550	4.704	18,994	4.6143	-0.20%
2013-07-22	0	5.020	5.020	5.100	4.980	5.020	17,250	86,177	4.9958	4.559	4.559	4.632	4.523	4.559	18,994	4.5370	-1.57%
2013-07-19	0	5.100	5.050	5.110	5.030	5.100	21,300	107,409	5.0427	4.632	4.586	4.641	4.568	4.632	23,454	4.5796	1.39%
2013-07-18	0	5.030	5.030	5.090	5.000	5.030	20,100	100,646	5.0073	4.568	4.568	4.623	4.541	4.568	22,133	4.5474	-1.18%
2013-07-17	0	5.090	5.050	5.150	5.000	5.200	306,250	1,544,612	5.0436	4.623	4.586	4.677	4.541	4.722	337,219	4.5804	-5.57%
2013-07-16	0	5.390	5.300	5.390	5.300	5.630	100,500	543,145	5.4044	4.895	4.813	4.895	4.813	5.113	110,663	4.9081	-5.27%
2013-07-15	0	5.690	5.650	5.750	5.500	6.050	566,400	3,295,408	5.8182	5.167	5.131	5.222	4.995	5.494	623,676	5.2838	1.79%
2013-07-12	0	5.590	5.530	5.600	4.900	5.800	119,200	665,788	5.5855	5.077	5.022	5.086	4.450	5.267	131,254	5.0725	14.08%
2013-07-11	1	-	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	4.450	-	-	-	-	0	-	0.00%
2013-07-08	0	4.900	4.900	5.000	4.900	4.900	4,250	20,762	4.8852	4.450	4.450	4.541	4.450	4.450	4,680	4.4365	0.00%
2013-07-05	0	4.900	4.900	5.000	4.900	4.900	1,200	5,872	4.8933	4.450	4.450	4.541	4.450	4.450	1,321	4.4439	0.00%
2013-07-04	0	4.900	4.880	5.000	-	-	50	241	4.8200	4.450	4.432	4.541	-	-	55	4.3773	0.00%
2013-07-03	0	4.900	4.900	4.990	4.900	4.900	6,250	30,610	4.8976	4.450	4.450	4.532	4.450	4.450	6,882	4.4478	-1.80%
2013-07-02	0	4.990	4.910	5.100	4.800	5.000	112,000	554,730	4.9529	4.532	4.459	4.632	4.359	4.541	123,326	4.4981	1.63%
2013-06-28	0	4.910	4.910	5.000	4.910	4.990	24,000	118,080	4.9200	4.459	4.459	4.541	4.459	4.532	26,427	4.4682	-1.80%
2013-06-27	0	5.000	4.960	5.100	4.980	5.100	36,150	183,235	5.0687	4.541	4.504	4.632	4.523	4.632	39,806	4.6032	-0.60%
2013-06-26	0	5.030	4.910	5.030	4.800	5.050	48,950	243,260	4.9696	4.568	4.459	4.568	4.359	4.586	53,900	4.5132	1.82%
2013-06-25	0	4.940	4.850	4.940	4.900	5.100	25,250	126,660	5.0162	4.486	4.405	4.486	4.450	4.632	27,803	4.5556	-1.20%
2013-06-24	0	5.000	4.900	5.000	4.940	5.000	333,538	1,665,321	4.9929	4.541	4.450	4.541	4.486	4.541	367,267	4.5344	2.04%
2013-06-21	0	4.900	4.840	4.900	4.800	4.950	50,000	241,590	4.8318	4.450	4.396	4.450	4.359	4.495	55,056	4.3881	-2.00%
2013-06-20	0	5.000	4.950	5.000	5.000	5.150	25,250	126,455	5.0081	4.541	4.495	4.541	4.541	4.677	27,803	4.5482	-1.96%
2013-06-19	0	5.100	5.100	5.290	5.000	5.100	10,050	50,652	5.0400	4.632	4.632	4.804	4.541	4.632	11,066	4.5771	-3.77%
2013-06-18	0	5.300	5.100	5.350	-	-	0	0	-	4.813	4.632	4.859	-	-	0	-	0.00%
2013-06-17	0	5.300	5.100	5.340	5.110	5.300	25,000	130,240	5.2096	4.813	4.632	4.850	4.641	4.813	27,528	4.7312	0.00%
2013-06-14	0	5.300	5.200	5.600	-	-	0	0	-	4.813	4.722	5.086	-	-	0	-	0.00%
2013-06-13	0	5.300	5.200	5.390	5.000	5.300	49,350	256,396	5.1955	4.813	4.722	4.895	4.541	4.813	54,340	4.7183	0.38%
2013-06-11	0	5.280	5.260	5.290	5.220	5.410	38,300	202,823	5.2956	4.795	4.777	4.804	4.741	4.913	42,173	4.8093	-5.71%
2013-06-10	0	5.600	5.380	5.600	5.380	5.600	43,750	239,432	5.4727	5.086	4.886	5.086	4.886	5.086	48,174	4.9701	3.70%
2013-06-07	0	5.400	5.400	5.500	5.400	5.640	94,400	510,064	5.4032	4.904	4.904	4.995	4.904	5.122	103,946	4.9070	-4.76%
2013-06-06	0	5.670	5.400	6.090	-	-	100	535	5.3500	5.149	4.904	5.531	-	-	110	4.8587	0.00%
2013-06-05	0	5.670	5.480	5.680	5.600	5.720	30,000	169,290	5.6430	5.149	4.977	5.158	5.086	5.195	33,034	5.1248	-0.87%
2013-06-04	0	5.720	5.700	5.740	5.700	5.970	59,700	346,482	5.8037	5.195	5.177	5.213	5.177	5.422	65,737	5.2707	-6.54%
2013-06-03	0	6.120	5.950	6.130	6.120	6.200	33,150	203,194	6.1295	5.558	5.404	5.567	5.558	5.631	36,502	5.5666	-3.16%
2013-05-31	0	6.320	6.270	6.320	6.180	6.500	236,350	1,492,918	6.3166	5.740	5.694	5.740	5.612	5.903	260,251	5.7365	1.77%
2013-05-30	0	6.210	6.190	6.250	5.810	6.370	229,050	1,419,616	6.1978	5.640	5.622	5.676	5.276	5.785	252,212	5.6287	6.15%
2013-05-29	0	5.850	5.840	5.900	5.690	5.860	98,850	572,750	5.7941	5.313	5.304	5.358	5.167	5.322	108,846	5.2620	2.81%
2013-05-28	0	5.690	5.550	5.790	5.690	5.700	24,000	136,605	5.6919	5.167	5.040	5.258	5.167	5.177	26,427	5.1692	-3.23%
2013-05-27	0	5.880	5.630	5.880	5.300	5.920	19,350	110,146	5.6923	5.340	5.113	5.340	4.813	5.376	21,307	5.1695	8.89%
2013-05-24	0	5.400	5.350	5.500	5.390	5.400	53,000	286,170	5.3994	4.904	4.859	4.995	4.895	4.904	58,360	4.9036	1.89%
2013-05-23	0	5.300	5.300	5.420	5.300	5.500	28,000	150,800	5.3857	4.813	4.813	4.922	4.813	4.995	30,831	4.8911	-3.64%
2013-05-22	0	5.500	5.500	5.600	5.500	5.600	8,650	48,042	5.5540	4.995	4.995	5.086	4.995	5.086	9,525	5.0439	-2.65%
2013-05-21	0	5.650	5.610	5.750	5.400	5.700	33,500	189,050	5.6433	5.131	5.095	5.222	4.904	5.177	36,888	5.1250	2.73%
2013-05-20	0	5.500	5.400	5.500	5.250	5.500	54,908	295,525	5.3822	4.995	4.904	4.995	4.768	4.995	60,460	4.8879	3.77%
2013-05-16	0	5.300	5.220	5.400	5.150	5.300	70,000	364,910	5.2130	4.813	4.741	4.904	4.677	4.813	77,079	4.7343	2.91%
2013-05-15	0	5.150	5.110	5.200	5.100	5.200	64,300	330,410	5.1386	4.677	4.641	4.722	4.632	4.722	70,802	4.6667	0.00%
2013-05-14	0	5.150	5.140	5.200	5.150	5.320	63,000	327,890	5.2046	4.677	4.668	4.722	4.677	4.831	69,371	4.7266	-1.34%
2013-05-13	0	5.220	5.210	5.340	5.220	5.500	33,200	178,636	5.3806	4.741	4.732	4.850	4.741	4.995	36,557	4.8865	-1.51%
2013-05-10	0	5.300	5.300	5.340	4.680	5.440	68,900	357,579	5.1898	4.813	4.813	4.850	4.250	4.940	75,867	4.7132	1.92%
2013-05-09	0	5.200	5.190	5.250	5.200	5.380	192,250	1,005,352	5.2294	4.722	4.713	4.768	4.722	4.886	211,691	4.7491	-3.70%
2013-05-08	0	5.400	5.390	5.450	5.390	5.500	155,500	841,337	5.4105	4.904	4.895	4.949	4.895	4.995	171,225	4.9136	-1.82%
2013-05-07	0	5.500	5.450	5.520	5.450	5.550	186,350	1,027,651	5.5146	4.995	4.949	5.013	4.949	5.040	205,194	5.0082	-0.72%
2013-05-06	0	5.540	5.520	5.720	5.500	5.790	140,200	793,017	5.6563	5.031	5.013	5.195	4.995	5.258	154,378	5.1369	-2.29%
2013-05-03	0	5.670	5.520	5.720	5.480	5.860	227,750	1,281,325	5.6260	5.149	5.013	5.195	4.977	5.322	250,781	5.1093	-4.06%
2013-05-02	0	5.910	5.800	5.910	5.950	5.950	22,250	132,335	5.9476	5.367	5.267	5.367	5.404	5.404	24,500	5.4014	-1.50%
2013-04-30	0	6.000	5.930	6.000	5.920	6.100	99,450	595,085	5.9838	5.449	5.385	5.449	5.376	5.540	109,507	5.4342	-1.96%
2013-04-29	0	6.120	5.950	6.120	6.100	6.190	20,000	122,660	6.1330	5.558	5.404	5.558	5.540	5.622	22,022	5.5698	1.16%
2013-04-26	0	6.050	6.030	6.100	6.020	6.150	52,300	317,062	6.0624	5.494	5.476	5.540	5.467	5.585	57,589	5.5056	-1.63%
2013-04-25	0	6.150	6.150	6.230	6.150	6.300	45,350	281,884	6.2157	5.585	5.585	5.658	5.585	5.721	49,936	5.6449	-2.38%
2013-04-24	0	6.300	6.300	6.320	5.910	6.320	561,150	3,445,516	6.1401	5.721	5.721	5.740	5.367	5.740	617,896	5.5762	5.00%
2013-04-23	0	6.000	5.950	6.020	5.990	6.200	61,950	375,505	6.0614	5.449	5.404	5.467	5.440	5.631	68,215	5.5048	-3.23%
2013-04-22	0	6.200	6.150	6.200	6.000	6.400	159,900	1,003,048	6.2730	5.631	5.585	5.631	5.449	5.812	176,070	5.6969	4.20%
2013-04-19	0	5.950	5.950	5.980	5.800	5.890	122,100	709,454	5.8104	5.404	5.404	5.431	5.267	5.349	134,447	5.2768	2.23%
2013-04-18	0	5.820	5.800	5.890	5.820	5.890	22,750	132,922	5.8427	5.286	5.267	5.349	5.286	5.349	25,051	5.3061	0.00%
2013-04-17	0	5.820	5.750	5.840	5.800	5.990	160,000	939,710	5.8732	5.286	5.222	5.304	5.267	5.440	176,180	5.3338	0.34%
2013-04-16	0	5.800	5.770	5.800	5.770	6.710	505,400	3,163,263	6.2589	5.267	5.240	5.267	5.240	6.094	556,508	5.6841	-5.69%
2013-04-15	0	6.150	6.100	6.240	5.000	6.150	1,070,350	6,281,912	5.8690	5.585	5.540	5.667	4.541	5.585	1,178,588	5.3300	19.65%
2013-04-12	0	5.140	5.040	5.120	4.800	5.150	379,050	1,873,150	4.9417	4.668	4.577	4.650	4.359	4.677	417,381	4.4879	2.80%
2013-04-11	0	5.000	4.800	5.190	4.510	5.000	220,500	1,059,610	4.8055	4.541	4.359	4.713	4.096	4.541	242,798	4.3642	8.46%
2013-04-10	0	4.610	4.570	4.620	4.560	4.610	24,800	113,687	4.5842	4.187	4.150	4.196	4.141	4.187	27,308	4.1632	0.22%
2013-04-09	0	4.600	4.600	4.610	4.570	4.600	33,000	151,470	4.5900	4.178	4.178	4.187	4.150	4.178	36,337	4.1685	0.44%
2013-04-08	0	4.580	4.580	4.610	4.580	4.630	103,500	475,240	4.5917	4.159	4.159	4.187	4.159	4.205	113,966	4.1700	-0.43%
2013-04-05	0	4.600	4.520	4.600	4.500	4.690	548,093	2,520,948	4.5995	4.178	4.105	4.178	4.087	4.259	603,518	4.1771	0.00%
2013-04-03	0	4.600	4.600	4.690	4.600	4.600	66,400	305,404	4.5995	4.178	4.178	4.259	4.178	4.178	73,115	4.1771	-2.13%
2013-04-02	0	4.700	4.600	4.700	4.550	4.840	297,250	1,384,066	4.6562	4.268	4.178	4.268	4.132	4.396	327,309	4.2286	-2.89%
2013-03-28	0	4.840	4.750	4.840	4.750	5.100	418,826	2,063,666	4.9273	4.396	4.314	4.396	4.314	4.632	461,179	4.4748	0.21%
2013-03-27	0	4.830	4.810	4.890	4.300	4.900	626,400	2,941,003	4.6951	4.386	4.368	4.441	3.905	4.450	689,744	4.2639	12.33%
2013-03-26	0	4.300	4.240	4.300	4.210	4.300	107,500	456,423	4.2458	3.905	3.851	3.905	3.823	3.905	118,371	3.8559	1.18%
2013-03-25	0	4.250	4.200	4.250	4.190	4.250	886,900	3,748,456	4.2265	3.860	3.814	3.860	3.805	3.860	976,587	3.8383	0.24%
2013-03-22	0	4.240	4.200	4.260	4.130	4.260	1,182,850	4,979,012	4.2093	3.851	3.814	3.869	3.751	3.869	1,302,464	3.8228	-0.24%
2013-03-21	0	4.250	4.200	4.250	4.170	4.260	375,650	1,580,762	4.2081	3.860	3.814	3.860	3.787	3.869	413,637	3.8216	1.43%
2013-03-20	0	4.190	4.190	4.230	4.170	4.230	237,800	999,592	4.2035	3.805	3.805	3.842	3.787	3.842	261,847	3.8175	-0.24%
2013-03-19	0	4.200	4.150	4.200	4.180	4.260	475,600	2,010,855	4.2280	3.814	3.769	3.814	3.796	3.869	523,694	3.8397	-0.71%
2013-03-18	0	4.230	4.200	4.230	4.120	4.260	451,603	1,900,605	4.2086	3.842	3.814	3.842	3.742	3.869	497,271	3.8221	0.71%
2013-03-15	0	4.200	4.200	4.230	4.160	4.240	199,550	837,997	4.1994	3.814	3.814	3.842	3.778	3.851	219,729	3.8138	0.24%
2013-03-14	0	4.190	4.190	4.200	4.130	4.200	204,850	858,605	4.1914	3.805	3.805	3.814	3.751	3.814	225,565	3.8065	-0.24%
2013-03-13	0	4.200	4.200	4.220	4.160	4.250	735,675	3,089,795	4.1999	3.814	3.814	3.832	3.778	3.860	810,069	3.8142	0.00%
2013-03-12	0	4.200	4.160	4.200	4.140	4.200	466,300	1,951,892	4.1859	3.814	3.778	3.814	3.760	3.814	513,454	3.8015	1.94%
2013-03-11	0	4.120	4.120	4.130	4.110	4.190	616,750	2,551,010	4.1362	3.742	3.742	3.751	3.733	3.805	679,118	3.7564	0.24%
2013-03-08	0	4.110	4.100	4.140	4.100	4.150	686,850	2,826,164	4.1147	3.733	3.723	3.760	3.723	3.769	756,307	3.7368	-0.96%
2013-03-07	0	4.150	4.120	4.160	4.130	4.190	763,350	3,155,204	4.1334	3.769	3.742	3.778	3.751	3.805	840,543	3.7538	-0.95%
2013-03-06	0	4.190	4.170	4.200	4.110	4.340	791,550	3,318,261	4.1921	3.805	3.787	3.814	3.733	3.941	871,594	3.8071	1.45%
2013-03-05	0	4.130	4.110	4.130	4.100	4.130	291,950	1,201,157	4.1143	3.751	3.733	3.751	3.723	3.751	321,473	3.7364	0.00%
2013-03-04	0	4.130	4.090	4.130	4.090	4.130	259,750	1,069,420	4.1171	3.751	3.714	3.751	3.714	3.751	286,017	3.7390	0.24%
2013-03-01	0	4.120	4.090	4.130	4.090	4.120	133,250	547,452	4.1085	3.742	3.714	3.751	3.714	3.742	146,725	3.7312	0.73%
2013-02-28	0	4.090	4.090	4.100	4.090	4.090	35,075	143,377	4.0877	3.714	3.714	3.723	3.714	3.714	38,622	3.7123	0.00%
2013-02-27	0	4.090	4.090	4.110	4.070	4.090	413,000	1,682,360	4.0735	3.714	3.714	3.733	3.696	3.714	454,764	3.6994	0.00%
2013-02-26	0	4.090	4.080	4.100	4.080	4.090	45,600	186,424	4.0882	3.714	3.705	3.723	3.705	3.714	50,211	3.7128	-0.49%
2013-02-25	0	4.110	4.100	4.120	4.090	4.120	132,250	542,240	4.1001	3.733	3.723	3.742	3.714	3.742	145,624	3.7236	0.24%
2013-02-22	0	4.100	4.090	4.100	4.090	4.130	130,650	537,318	4.1127	3.723	3.714	3.723	3.714	3.751	143,862	3.7350	0.00%
2013-02-21	0	4.100	4.080	4.120	4.080	4.120	847,550	3,474,797	4.0998	3.723	3.705	3.742	3.705	3.742	933,257	3.7233	-0.24%
2013-02-20	0	4.110	4.100	4.140	4.100	4.120	350,000	1,439,442	4.1127	3.733	3.723	3.760	3.723	3.742	385,393	3.7350	-0.72%
2013-02-19	0	4.140	4.140	4.150	4.120	4.190	462,900	1,921,216	4.1504	3.760	3.760	3.769	3.742	3.805	509,710	3.7692	0.49%
2013-02-18	0	4.120	4.100	4.120	4.080	4.180	822,950	3,374,686	4.1007	3.742	3.723	3.742	3.705	3.796	906,170	3.7241	-1.90%
2013-02-15	0	4.200	4.200	4.230	4.110	4.300	385,650	1,622,225	4.2065	3.814	3.814	3.842	3.733	3.905	424,648	3.8202	2.44%
2013-02-14	0	4.100	4.090	4.110	4.010	4.200	627,250	2,570,401	4.0979	3.723	3.714	3.733	3.642	3.814	690,680	3.7216	3.27%
2013-02-08	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	3.605	-	-	-	-	0	-	0.00%
2013-01-11	0	3.970	3.950	3.980	3.940	4.020	320,200	1,277,669	3.9902	3.605	3.587	3.614	3.578	3.651	352,580	3.6238	0.76%
2013-01-10	0	3.940	3.900	3.980	3.800	3.950	331,250	1,286,370	3.8834	3.578	3.542	3.614	3.451	3.587	364,747	3.5267	-0.76%
2013-01-09	0	3.970	3.910	3.980	3.620	4.090	579,550	2,300,862	3.9701	3.605	3.551	3.614	3.288	3.714	638,156	3.6055	13.43%
2013-01-08	1	-	-	-	-	-	0	0	-	3.179	-	-	-	-	0	-	0.00%
2013-01-07	0	3.500	3.500	3.600	3.300	3.750	272,760	963,666	3.5330	3.179	3.179	3.269	2.997	3.406	300,342	3.2086	6.06%
2013-01-04	0	3.300	3.210	3.350	3.100	3.300	98,800	318,007	3.2187	2.997	2.915	3.042	2.815	2.997	108,791	2.9231	4.76%
2013-01-03	0	3.150	3.090	3.200	3.060	3.150	127,550	396,063	3.1052	2.861	2.806	2.906	2.779	2.861	140,448	2.8200	1.61%
2013-01-02	0	3.100	3.100	3.190	3.000	3.400	112,900	355,666	3.1503	2.815	2.815	2.897	2.724	3.088	124,317	2.8610	6.16%
2012-12-31	0	2.920	2.920	3.000	2.900	2.920	20,000	58,230	2.9115	2.652	2.652	2.724	2.634	2.652	22,022	2.6441	2.10%
2012-12-28	0	2.860	2.860	3.000	2.860	2.860	10,150	28,968	2.8540	2.597	2.597	2.724	2.597	2.597	11,176	2.5919	2.14%
2012-12-27	0	2.800	2.800	3.000	2.800	2.800	3,400	9,504	2.7953	2.543	2.543	2.724	2.543	2.543	3,744	2.5386	-3.45%
2012-12-24	0	2.900	2.830	3.000	2.900	2.900	5,000	14,500	2.9000	2.634	2.570	2.724	2.634	2.634	5,506	2.6337	0.00%
2012-12-21	0	2.900	2.900	3.000	2.900	2.900	1,250	3,612	2.8896	2.634	2.634	2.724	2.634	2.634	1,376	2.6242	-2.03%
2012-12-20	0	2.960	2.960	3.000	2.960	2.960	5,950	17,555	2.9504	2.688	2.688	2.724	2.688	2.688	6,552	2.6795	-0.67%
2012-12-19	0	2.980	2.940	3.000	2.800	2.980	46,650	137,707	2.9519	2.706	2.670	2.724	2.543	2.706	51,367	2.6808	0.00%
2012-12-18	0	2.980	2.860	3.000	2.900	2.980	14,000	40,991	2.9279	2.706	2.597	2.724	2.634	2.706	15,416	2.6590	2.05%
2012-12-17	0	2.920	2.920	3.000	2.900	2.920	19,200	55,688	2.9004	2.652	2.652	2.724	2.634	2.652	21,142	2.6341	-2.01%
2012-12-14	0	2.980	2.980	3.100	2.980	3.000	3,400	10,132	2.9800	2.706	2.706	2.815	2.706	2.724	3,744	2.7063	-0.67%
2012-12-13	0	3.000	3.000	3.100	3.000	3.000	22,350	66,973	2.9966	2.724	2.724	2.815	2.724	2.724	24,610	2.7214	0.00%
2012-12-12	0	3.000	2.900	3.030	2.900	3.030	11,050	33,050	2.9910	2.724	2.634	2.752	2.634	2.752	12,167	2.7163	-0.33%
2012-12-11	0	3.010	2.980	3.020	2.860	3.040	60,162	179,209	2.9788	2.734	2.706	2.743	2.597	2.761	66,246	2.7052	4.15%
2012-12-10	0	2.890	2.890	2.980	2.840	2.840	1,100	3,121	2.8373	2.625	2.625	2.706	2.579	2.579	1,211	2.5767	1.05%
2012-12-07	0	2.860	2.860	2.900	2.860	2.860	1,200	3,418	2.8483	2.597	2.597	2.634	2.597	2.597	1,321	2.5868	0.00%
2012-12-06	0	2.860	2.860	2.890	2.800	2.800	15,900	44,486	2.7979	2.597	2.597	2.625	2.543	2.543	17,508	2.5409	-1.38%
2012-12-05	0	2.900	2.900	3.000	2.900	3.000	6,150	17,877	2.9068	2.634	2.634	2.724	2.634	2.724	6,772	2.6399	-3.33%
2012-12-04	0	3.000	2.900	3.000	2.920	3.000	3,950	11,502	2.9119	2.724	2.634	2.724	2.652	2.724	4,349	2.6445	3.45%
2012-12-03	0	2.900	2.800	3.020	2.900	2.930	48,850	142,305	2.9131	2.634	2.543	2.743	2.634	2.661	53,790	2.6456	-5.84%
2012-11-30	0	3.080	3.000	3.080	3.080	3.080	2,250	6,900	3.0667	2.797	2.724	2.797	2.797	2.797	2,478	2.7850	2.67%
2012-11-29	0	3.000	2.950	3.000	-	-	0	0	-	2.724	2.679	2.724	-	-	0	-	0.00%
2012-11-28	0	3.000	2.930	3.040	3.000	3.000	4,550	13,584	2.9855	2.724	2.661	2.761	2.724	2.724	5,010	2.7113	-0.33%
2012-11-27	0	3.010	2.930	3.050	-	-	500	1,450	2.9000	2.734	2.661	2.770	-	-	551	2.6337	0.00%
2012-11-26	0	3.010	3.050	3.100	3.000	3.050	13,250	40,060	3.0234	2.734	2.770	2.815	2.724	2.770	14,590	2.7457	0.00%
2012-11-23	0	3.010	3.010	3.050	3.010	3.150	9,250	28,650	3.0973	2.734	2.734	2.770	2.734	2.861	10,185	2.8129	0.00%
2012-11-22	0	3.010	3.010	3.100	2.910	3.190	65,700	200,504	3.0518	2.734	2.734	2.815	2.643	2.897	72,344	2.7715	3.44%
2012-11-21	0	2.910	2.910	2.970	2.880	2.910	54,150	156,190	2.8844	2.643	2.643	2.697	2.616	2.643	59,626	2.6195	-2.02%
2012-11-20	0	2.970	2.900	2.970	2.990	2.990	18,950	56,536	2.9834	2.697	2.634	2.697	2.715	2.715	20,866	2.7094	-0.67%
2012-11-19	0	2.990	2.950	2.990	3.000	3.000	3,050	8,992	2.9482	2.715	2.679	2.715	2.724	2.724	3,358	2.6774	-0.33%
2012-11-16	0	3.000	2.980	3.050	2.870	3.000	78,350	231,640	2.9565	2.724	2.706	2.770	2.606	2.724	86,273	2.6850	0.67%
2012-11-15	0	2.980	2.980	3.020	2.970	3.020	29,350	87,965	2.9971	2.706	2.706	2.743	2.697	2.743	32,318	2.7219	-1.32%
2012-11-14	0	3.020	3.020	3.050	3.000	3.020	28,250	84,795	3.0016	2.743	2.743	2.770	2.724	2.743	31,107	2.7259	0.33%
2012-11-13	0	3.010	3.010	3.060	2.950	3.050	75,950	228,925	3.0142	2.734	2.734	2.779	2.679	2.770	83,630	2.7373	3.79%
2012-11-12	0	2.900	2.870	2.960	-	-	0	0	-	2.634	2.606	2.688	-	-	0	-	0.00%
2012-11-09	0	2.900	2.900	2.950	2.750	2.950	80,250	232,195	2.8934	2.634	2.634	2.679	2.497	2.679	88,365	2.6277	7.41%
2012-11-08	0	2.700	2.700	2.800	-	-	750	1,985	2.6467	2.452	2.452	2.543	-	-	826	2.4036	0.00%
2012-11-07	0	2.700	2.680	2.800	2.650	2.700	28,000	75,200	2.6857	2.452	2.434	2.543	2.407	2.452	30,831	2.4391	0.00%
2012-11-06	0	2.700	2.600	2.750	2.600	2.700	141,050	378,975	2.6868	2.452	2.361	2.497	2.361	2.452	155,313	2.4401	1.50%
2012-11-05	0	2.660	2.660	2.800	2.660	2.660	2,000	5,320	2.6600	2.416	2.416	2.543	2.416	2.416	2,202	2.4157	-1.48%
2012-11-02	0	2.700	2.650	2.700	2.650	2.700	16,750	44,874	2.6790	2.452	2.407	2.452	2.407	2.452	18,444	2.4330	0.00%
2012-11-01	0	2.700	2.660	2.790	2.650	2.700	3,500	9,285	2.6529	2.452	2.416	2.534	2.407	2.452	3,854	2.4092	0.00%
2012-10-31	0	2.700	2.700	2.780	2.650	2.700	71,000	191,600	2.6986	2.452	2.452	2.525	2.407	2.452	78,180	2.4508	0.00%
2012-10-30	0	2.700	2.700	2.800	2.650	2.700	6,700	17,790	2.6552	2.452	2.452	2.543	2.407	2.452	7,378	2.4114	0.00%
2012-10-29	0	2.700	2.520	2.700	2.700	2.800	20,550	56,677	2.7580	2.452	2.289	2.452	2.452	2.543	22,628	2.5047	1.89%
2012-10-26	0	2.650	2.650	2.680	2.640	2.650	34,650	91,623	2.6442	2.407	2.407	2.434	2.398	2.407	38,154	2.4014	3.92%
2012-10-25	0	2.550	2.550	2.700	2.500	2.550	15,050	38,070	2.5296	2.316	2.316	2.452	2.270	2.316	16,572	2.2973	-1.16%
2012-10-24	0	2.580	2.500	2.580	2.500	2.600	21,950	55,499	2.5284	2.343	2.270	2.343	2.270	2.361	24,170	2.2962	5.31%
2012-10-22	0	2.450	2.300	2.550	2.300	2.500	28,050	68,820	2.4535	2.225	2.089	2.316	2.089	2.270	30,887	2.2282	0.00%
2012-10-19	0	2.450	2.400	2.500	2.300	2.450	13,300	31,175	2.3440	2.225	2.180	2.270	2.089	2.225	14,645	2.1287	6.52%
2012-10-18	0	2.300	2.300	2.350	2.300	2.300	5,300	12,381	2.3360	2.089	2.089	2.134	2.089	2.089	5,836	2.1215	3.60%
2012-10-17	0	2.220	2.220	2.450	2.200	2.200	2,292	5,042	2.1998	2.016	2.016	2.225	1.998	1.998	2,524	1.9978	-4.31%
2012-10-16	0	2.320	2.320	2.450	2.300	2.300	3,100	7,126	2.2987	2.107	2.107	2.225	2.089	2.089	3,413	2.0876	0.43%
2012-10-15	0	2.310	2.250	2.500	-	-	200	441	2.2050	2.098	2.043	2.270	-	-	220	2.0025	0.00%
2012-10-12	0	2.310	2.250	2.500	2.250	2.310	3,250	7,310	2.2492	2.098	2.043	2.270	2.043	2.098	3,579	2.0427	0.00%
2012-10-11	0	2.310	2.310	2.500	2.310	2.310	86,700	200,223	2.3094	2.098	2.098	2.270	2.098	2.098	95,467	2.0973	-3.75%
2012-10-10	0	2.400	2.320	2.500	-	-	0	0	-	2.180	2.107	2.270	-	-	0	-	0.00%
2012-10-09	0	2.400	2.300	2.500	2.400	2.400	1,600	3,768	2.3550	2.180	2.089	2.270	2.180	2.180	1,762	2.1387	0.00%
2012-10-08	0	2.400	2.310	2.500	-	-	500	1,125	2.2500	2.180	2.098	2.270	-	-	551	2.0434	0.00%
2012-10-05	0	2.400	2.310	2.500	2.400	2.400	2,200	5,252	2.3873	2.180	2.098	2.270	2.180	2.180	2,422	2.1680	0.00%
2012-10-04	0	2.400	2.260	2.480	2.450	2.500	11,500	28,560	2.4835	2.180	2.052	2.252	2.225	2.270	12,663	2.2554	-4.00%
2012-10-03	0	2.500	2.300	2.500	2.310	2.500	64,200	153,180	2.3860	2.270	2.089	2.270	2.098	2.270	70,692	2.1669	8.23%
2012-09-28	0	2.310	2.310	2.350	2.310	2.310	15,750	36,337	2.3071	2.098	2.098	2.134	2.098	2.098	17,343	2.0952	-1.28%
2012-09-27	0	2.340	2.300	2.400	-	-	550	1,241	2.2564	2.125	2.089	2.180	-	-	606	2.0491	0.00%
2012-09-26	0	2.340	2.300	2.350	2.300	2.340	4,050	9,372	2.3141	2.125	2.089	2.134	2.089	2.125	4,460	2.1016	1.74%
2012-09-25	0	2.300	2.300	2.400	2.250	2.250	1,250	2,787	2.2296	2.089	2.089	2.180	2.043	2.043	1,376	2.0248	0.00%
2012-09-24	0	2.300	2.260	2.390	2.250	2.300	12,000	27,550	2.2958	2.089	2.052	2.171	2.043	2.089	13,213	2.0850	0.00%
2012-09-21	0	2.300	2.260	2.270	2.300	2.400	108,000	248,700	2.3028	2.089	2.052	2.062	2.089	2.180	118,921	2.0913	0.00%
2012-09-20	0	2.300	2.300	2.400	2.300	2.300	2,350	5,387	2.2923	2.089	2.089	2.180	2.089	2.089	2,588	2.0818	0.00%
2012-09-19	0	2.300	2.300	2.400	2.300	2.300	1,200	2,740	2.2833	2.089	2.089	2.180	2.089	2.089	1,321	2.0736	0.00%
2012-09-18	0	2.300	2.300	2.400	2.300	2.300	2,500	5,730	2.2920	2.089	2.089	2.180	2.089	2.089	2,753	2.0815	-9.45%
2012-09-17	0	2.540	2.300	2.540	-	-	250	562	2.2480	2.307	2.089	2.307	-	-	275	2.0416	0.00%
2012-09-14	0	2.540	2.300	2.540	-	-	250	565	2.2600	2.307	2.089	2.307	-	-	275	2.0524	-0.39%
2012-09-13	0	2.550	2.350	2.550	2.300	2.550	16,300	38,565	2.3660	2.316	2.134	2.316	2.089	2.316	17,948	2.1487	10.87%
2012-09-12	0	2.300	2.300	2.340	2.300	2.400	10,750	24,978	2.3235	2.089	2.089	2.125	2.089	2.180	11,837	2.1101	3.14%
2012-09-11	0	2.230	2.150	2.300	-	-	1,000	2,050	2.0500	2.025	1.953	2.089	-	-	1,101	1.8617	0.00%
2012-09-10	0	2.230	2.160	2.300	2.110	2.230	11,100	23,973	2.1597	2.025	1.962	2.089	1.916	2.025	12,222	1.9614	-3.04%
2012-09-07	0	2.300	2.300	2.400	2.300	2.300	63,000	144,900	2.3000	2.089	2.089	2.180	2.089	2.089	69,371	2.0888	0.00%
2012-09-06	0	2.300	2.300	2.500	2.300	2.500	18,550	43,904	2.3668	2.089	2.089	2.270	2.089	2.270	20,426	2.1494	-3.77%
2012-09-05	0	2.390	2.250	2.390	-	-	300	690	2.3000	2.171	2.043	2.171	-	-	330	2.0888	-1.65%
2012-09-04	0	2.430	2.430	2.650	2.430	2.660	24,800	64,072	2.5835	2.207	2.207	2.407	2.207	2.416	27,308	2.3463	-16.21%
2012-09-03	0	2.900	2.650	2.900	2.860	3.100	99,550	290,400	2.9171	2.634	2.407	2.634	2.597	2.815	109,617	2.6492	3.94%
2012-08-31	0	2.790	2.550	2.790	2.600	2.800	12,000	33,300	2.7750	2.534	2.316	2.534	2.361	2.543	13,213	2.5202	9.41%
2012-08-30	0	2.550	2.550	2.590	2.450	2.550	37,050	93,391	2.5207	2.316	2.316	2.352	2.225	2.316	40,797	2.2892	6.25%
2012-08-29	0	2.400	2.400	2.450	2.350	2.400	44,500	105,390	2.3683	2.180	2.180	2.225	2.134	2.180	49,000	2.1508	2.13%
2012-08-28	0	2.350	2.350	2.400	2.330	2.350	24,300	56,704	2.3335	2.134	2.134	2.180	2.116	2.134	26,757	2.1192	0.86%
2012-08-27	0	2.330	2.330	2.360	2.330	2.330	3,000	6,945	2.3150	2.116	2.116	2.143	2.116	2.116	3,303	2.1024	0.00%
2012-08-24	0	2.330	2.330	2.350	2.300	2.330	59,500	137,790	2.3158	2.116	2.116	2.134	2.089	2.116	65,517	2.1031	1.30%
2012-08-23	0	2.300	2.250	2.300	2.250	2.300	42,000	94,960	2.2610	2.089	2.043	2.089	2.043	2.089	46,247	2.0533	3.60%
2012-08-22	0	2.220	2.220	2.400	2.220	2.220	25,000	55,500	2.2200	2.016	2.016	2.180	2.016	2.016	27,528	2.0161	-1.33%
2012-08-21	0	2.250	2.220	2.280	2.150	2.250	18,500	40,965	2.2143	2.043	2.016	2.071	1.953	2.043	20,371	2.0110	4.65%
2012-08-20	0	2.150	2.150	2.200	2.110	2.110	1,700	3,545	2.0853	1.953	1.953	1.998	1.916	1.916	1,872	1.8938	2.38%
2012-08-17	0	2.100	2.060	2.200	-	-	100	200	2.0000	1.907	1.871	1.998	-	-	110	1.8163	0.00%
2012-08-16	0	2.100	2.100	2.150	2.100	2.100	9,250	19,406	2.0979	1.907	1.907	1.953	1.907	1.907	10,185	1.9053	2.44%
2012-08-15	0	2.050	2.050	2.060	2.050	2.050	60,000	123,000	2.0500	1.862	1.862	1.871	1.862	1.862	66,067	1.8617	0.00%
2012-08-14	0	2.050	2.050	2.090	1.960	2.050	38,050	77,017	2.0241	1.862	1.862	1.898	1.780	1.862	41,898	1.8382	5.13%
2012-08-13	0	1.950	1.950	2.100	1.950	1.950	42,250	83,677	1.9805	1.771	1.771	1.907	1.771	1.771	46,522	1.7986	0.00%
2012-08-10	0	1.950	1.950	1.960	1.950	1.960	71,050	138,646	1.9514	1.771	1.771	1.780	1.771	1.780	78,235	1.7722	-2.50%
2012-08-09	0	2.000	1.960	2.000	-	-	0	0	-	1.816	1.780	1.816	-	-	0	-	0.00%
2012-08-08	0	2.000	1.960	2.000	1.850	2.000	27,450	53,944	1.9652	1.816	1.780	1.816	1.680	1.816	30,226	1.7847	2.56%
2012-08-07	0	1.950	1.950	1.990	1.920	1.950	121,101	234,442	1.9359	1.771	1.771	1.807	1.744	1.771	133,347	1.7581	0.00%
2012-08-06	0	1.950	1.850	1.950	1.910	1.950	18,900	36,293	1.9203	1.771	1.680	1.771	1.735	1.771	20,811	1.7439	3.72%
2012-08-03	0	1.880	1.850	2.000	1.850	1.880	10,000	18,590	1.8590	1.707	1.680	1.816	1.680	1.707	11,011	1.6883	0.53%
2012-08-02	0	1.870	1.870	1.990	-	-	150	273	1.8200	1.698	1.698	1.807	-	-	165	1.6529	1.08%
2012-08-01	0	1.850	1.850	2.000	-	-	200	364	1.8200	1.680	1.680	1.816	-	-	220	1.6529	0.00%
2012-07-31	0	1.850	1.850	2.000	-	-	250	452	1.8080	1.680	1.680	1.816	-	-	275	1.6420	0.00%
2012-07-30	0	1.850	1.850	2.100	1.850	1.850	1,000	1,850	1.8500	1.680	1.680	1.907	1.680	1.680	1,101	1.6801	-2.63%
2012-07-27	0	1.900	1.850	2.080	-	-	100	183	1.8300	1.726	1.680	1.889	-	-	110	1.6619	0.00%
2012-07-26	0	1.900	1.850	2.040	1.860	1.900	4,000	7,411	1.8528	1.726	1.680	1.853	1.689	1.726	4,404	1.6826	2.15%
2012-07-25	0	1.860	1.850	2.050	-	-	0	0	-	1.689	1.680	1.862	-	-	0	-	0.00%
2012-07-24	0	1.860	1.860	2.000	-	-	0	0	-	1.689	1.689	1.816	-	-	0	-	0.00%
2012-07-23	0	1.860	1.860	2.100	1.820	1.860	74,150	136,811	1.8451	1.689	1.689	1.907	1.653	1.689	81,648	1.6756	-2.11%
2012-07-20	0	1.900	1.820	2.100	1.890	1.900	11,000	20,800	1.8909	1.726	1.653	1.907	1.716	1.726	12,112	1.7173	0.00%
2012-07-19	0	1.900	1.820	1.900	1.920	1.920	1,600	3,000	1.8750	1.726	1.653	1.726	1.744	1.744	1,762	1.7028	0.53%
2012-07-18	0	1.890	1.820	2.100	1.890	1.890	2,050	3,774	1.8410	1.716	1.653	1.907	1.716	1.716	2,257	1.6719	-1.05%
2012-07-17	0	1.910	1.820	2.100	-	-	500	894	1.7880	1.735	1.653	1.907	-	-	551	1.6238	0.00%
2012-07-16	0	1.910	1.820	2.100	-	-	0	0	-	1.735	1.653	1.907	-	-	0	-	0.00%
2012-07-13	0	1.910	1.820	2.090	1.850	1.910	9,400	17,690	1.8819	1.735	1.653	1.898	1.680	1.735	10,351	1.7091	0.53%
2012-07-12	0	1.900	1.850	2.000	-	-	350	633	1.8086	1.726	1.680	1.816	-	-	385	1.6425	0.00%
2012-07-11	0	1.900	1.850	2.100	-	-	250	450	1.8000	1.726	1.680	1.907	-	-	275	1.6347	0.00%
2012-07-10	0	1.900	1.850	2.100	-	-	100	183	1.8300	1.726	1.680	1.907	-	-	110	1.6619	0.00%
2012-07-09	0	1.900	1.850	2.040	1.900	1.900	2,000	3,800	1.9000	1.726	1.680	1.853	1.726	1.726	2,202	1.7255	-5.00%
2012-07-06	0	2.000	1.850	2.010	-	-	300	555	1.8500	1.816	1.680	1.825	-	-	330	1.6801	0.00%
2012-07-05	0	2.000	1.850	2.090	2.000	2.000	1,000	2,000	2.0000	1.816	1.680	1.898	1.816	1.816	1,101	1.8163	1.52%
2012-07-04	0	1.970	1.860	1.990	1.970	1.970	1,200	2,333	1.9442	1.789	1.689	1.807	1.789	1.789	1,321	1.7656	-1.01%
2012-07-03	0	1.990	1.850	1.990	-	-	0	0	-	1.807	1.680	1.807	-	-	0	-	-0.50%
2012-06-29	0	2.000	1.850	2.000	-	-	0	0	-	1.816	1.680	1.816	-	-	0	-	0.00%
2012-06-28	0	2.000	1.850	2.000	-	-	0	0	-	1.816	1.680	1.816	-	-	0	-	0.00%
2012-06-27	0	2.000	1.850	2.000	-	-	0	0	-	1.816	1.680	1.816	-	-	0	-	0.00%
2012-06-26	0	2.000	1.850	2.000	-	-	0	0	-	1.816	1.680	1.816	-	-	0	-	0.00%
2012-06-25	0	2.000	1.850	2.100	-	-	0	0	-	1.816	1.680	1.907	-	-	0	-	0.00%
2012-06-22	0	2.000	1.850	2.090	2.000	2.000	1,050	2,090	1.9905	1.816	1.680	1.898	1.816	1.816	1,156	1.8077	0.00%
2012-06-21	0	2.000	1.850	2.100	-	-	300	540	1.8000	1.816	1.680	1.907	-	-	330	1.6347	0.00%
2012-06-20	0	2.000	1.850	2.020	-	-	0	0	-	1.816	1.680	1.834	-	-	0	-	0.00%
2012-06-19	0	2.000	1.850	2.090	-	-	0	0	-	1.816	1.680	1.898	-	-	0	-	0.00%
2012-06-18	0	2.000	1.850	2.090	-	-	0	0	-	1.816	1.680	1.898	-	-	0	-	0.00%
2012-06-15	0	2.000	1.820	2.300	1.950	2.000	3,000	5,940	1.9800	1.816	1.653	2.089	1.771	1.816	3,303	1.7982	8.11%
2012-06-14	0	1.850	1.820	2.000	-	-	250	440	1.7600	1.680	1.653	1.816	-	-	275	1.5984	0.00%
2012-06-13	0	1.850	1.850	1.990	1.820	1.820	1,000	1,820	1.8200	1.680	1.680	1.807	1.653	1.653	1,101	1.6529	0.00%
2012-06-12	0	1.850	1.850	1.970	1.820	1.900	5,950	11,019	1.8519	1.680	1.680	1.789	1.653	1.726	6,552	1.6819	-1.07%
2012-06-11	0	1.870	1.820	1.990	-	-	0	0	-	1.698	1.653	1.807	-	-	0	-	0.00%
2012-06-08	0	1.870	1.820	1.990	-	-	50	89	1.7800	1.698	1.653	1.807	-	-	55	1.6165	0.00%
2012-06-07	0	1.870	1.820	1.990	-	-	50	88	1.7600	1.698	1.653	1.807	-	-	55	1.5984	0.00%
2012-06-06	0	1.870	1.820	1.970	-	-	0	0	-	1.698	1.653	1.789	-	-	0	-	0.00%
2012-06-05	0	1.870	1.820	1.970	-	-	400	720	1.8000	1.698	1.653	1.789	-	-	440	1.6347	0.00%
2012-06-04	0	1.870	1.820	1.970	1.870	1.870	2,250	4,000	1.7778	1.698	1.653	1.789	1.698	1.698	2,478	1.6145	-1.58%
2012-06-01	0	1.900	1.800	1.970	-	-	50	88	1.7600	1.726	1.635	1.789	-	-	55	1.5984	0.00%
2012-05-31	0	1.900	1.900	2.000	-	-	0	0	-	1.726	1.726	1.816	-	-	0	-	0.00%
2012-05-30	0	1.900	1.800	1.990	-	-	0	0	-	1.726	1.635	1.807	-	-	0	-	0.00%
2012-05-29	0	1.900	1.820	1.990	-	-	0	0	-	1.726	1.653	1.807	-	-	0	-	0.00%
2012-05-28	0	1.900	1.850	2.000	-	-	0	0	-	1.726	1.680	1.816	-	-	0	-	0.00%
2012-05-25	0	1.900	1.850	2.000	-	-	0	0	-	1.726	1.680	1.816	-	-	0	-	0.00%
2012-05-24	0	1.900	1.850	2.000	1.900	1.900	1,000	1,900	1.9000	1.726	1.680	1.816	1.726	1.726	1,101	1.7255	0.00%
2012-05-23	0	1.900	1.850	1.990	1.900	1.900	1,000	1,900	1.9000	1.726	1.680	1.807	1.726	1.726	1,101	1.7255	0.00%
2012-05-22	0	1.900	1.850	2.000	-	-	250	452	1.8080	1.726	1.680	1.816	-	-	275	1.6420	0.00%
2012-05-21	0	1.900	1.850	2.000	1.900	2.000	2,500	4,830	1.9320	1.726	1.680	1.816	1.726	1.816	2,753	1.7546	0.00%
2012-05-18	0	1.900	1.900	1.960	1.820	1.900	3,000	5,570	1.8567	1.726	1.726	1.780	1.653	1.726	3,303	1.6862	0.00%
2012-05-17	0	1.900	1.900	1.950	1.900	1.900	4,050	7,663	1.8921	1.726	1.726	1.771	1.726	1.726	4,460	1.7183	-5.00%
2012-05-16	0	2.000	1.900	2.090	-	-	50	91	1.8200	1.816	1.726	1.898	-	-	55	1.6529	0.00%
2012-05-15	0	2.000	1.900	2.100	2.000	2.000	3,200	6,374	1.9919	1.816	1.726	1.907	1.816	1.816	3,524	1.8089	0.00%
2012-05-14	0	2.000	1.900	2.000	-	-	0	0	-	1.816	1.726	1.816	-	-	0	-	0.00%
2012-05-11	0	2.000	1.900	2.100	-	-	0	0	-	1.816	1.726	1.907	-	-	0	-	0.00%
2012-05-10	0	2.000	1.910	2.100	-	-	0	0	-	1.816	1.735	1.907	-	-	0	-	0.00%
2012-05-09	0	2.000	2.000	2.100	2.000	2.000	1,000	2,000	2.0000	1.816	1.816	1.907	1.816	1.816	1,101	1.8163	2.56%
2012-05-08	0	1.950	1.950	2.060	1.920	2.010	5,050	9,945	1.9693	1.771	1.771	1.871	1.744	1.825	5,561	1.7885	-7.14%
2012-05-07	0	2.100	2.100	2.200	2.000	2.000	8,250	16,500	2.0000	1.907	1.907	1.998	1.816	1.816	9,084	1.8163	-4.55%
2012-05-04	0	2.200	2.100	2.290	-	-	0	0	-	1.998	1.907	2.080	-	-	0	-	0.00%
2012-05-03	0	2.200	2.200	2.300	-	-	0	0	-	1.998	1.998	2.089	-	-	0	-	0.00%
2012-05-02	0	2.200	2.200	2.280	2.000	2.200	10,600	21,437	2.0224	1.998	1.998	2.071	1.816	1.998	11,672	1.8366	-2.22%
2012-04-30	0	2.250	2.000	2.300	-	-	400	792	1.9800	2.043	1.816	2.089	-	-	440	1.7982	0.00%
2012-04-27	0	2.250	2.250	2.280	2.200	2.300	8,250	18,567	2.2505	2.043	2.043	2.071	1.998	2.089	9,084	2.0439	4.17%
2012-04-26	0	2.160	2.150	2.250	2.130	2.160	5,500	11,815	2.1482	1.962	1.953	2.043	1.934	1.962	6,056	1.9509	2.86%
2012-04-25	0	2.100	2.000	2.290	-	-	250	487	1.9480	1.907	1.816	2.080	-	-	275	1.7691	0.00%
2012-04-24	0	2.100	2.000	2.190	-	-	0	0	-	1.907	1.816	1.989	-	-	0	-	0.00%
2012-04-23	0	2.100	2.050	2.200	2.010	2.120	23,900	48,312	2.0214	1.907	1.862	1.998	1.825	1.925	26,317	1.8358	2.44%
2012-04-20	0	2.050	2.050	2.200	2.050	2.100	29,000	59,550	2.0534	1.862	1.862	1.998	1.862	1.907	31,933	1.8649	-2.38%
2012-04-19	0	2.100	2.060	2.150	2.100	2.100	11,500	24,125	2.0978	1.907	1.871	1.953	1.907	1.907	12,663	1.9052	-5.41%
2012-04-18	0	2.220	2.120	2.260	2.100	2.220	5,050	10,722	2.1232	2.016	1.925	2.052	1.907	2.016	5,561	1.9282	-2.63%
2012-04-17	0	2.280	2.180	2.330	-	-	250	545	2.1800	2.071	1.980	2.116	-	-	275	1.9798	0.00%
2012-04-16	0	2.280	2.130	2.290	2.100	2.280	3,150	6,792	2.1562	2.071	1.934	2.080	1.907	2.071	3,469	1.9582	-0.87%
2012-04-13	0	2.300	2.260	2.350	2.250	2.300	30,750	70,497	2.2926	2.089	2.052	2.134	2.043	2.089	33,860	2.0820	2.22%
2012-04-12	0	2.250	2.200	2.300	-	-	0	0	-	2.043	1.998	2.089	-	-	0	-	0.00%
2012-04-11	0	2.250	2.150	2.250	-	-	0	0	-	2.043	1.953	2.043	-	-	0	-	0.00%
2012-04-10	0	2.250	2.200	2.370	2.250	2.310	14,500	32,750	2.2586	2.043	1.998	2.152	2.043	2.098	15,966	2.0512	-5.46%
2012-04-05	0	2.380	2.210	2.380	-	-	0	0	-	2.161	2.007	2.161	-	-	0	-	0.00%
2012-04-03	0	2.380	2.350	2.420	2.250	2.380	19,250	43,760	2.2732	2.161	2.134	2.198	2.043	2.161	21,197	2.0645	-0.83%
2012-04-02	0	2.400	2.250	2.420	-	-	50	113	2.2600	2.180	2.043	2.198	-	-	55	2.0524	0.00%
2012-03-30	0	2.400	2.300	2.440	-	-	0	0	-	2.180	2.089	2.216	-	-	0	-	0.00%
2012-03-29	0	2.400	2.380	2.440	2.300	2.450	36,300	84,884	2.3384	2.180	2.161	2.216	2.089	2.225	39,971	2.1237	-2.04%
2012-03-28	0	2.450	2.400	2.490	-	-	0	0	-	2.225	2.180	2.261	-	-	0	-	0.00%
2012-03-27	0	2.450	2.400	2.500	-	-	100	235	2.3500	2.225	2.180	2.270	-	-	110	2.1342	0.00%
2012-03-26	0	2.450	2.400	2.550	2.320	2.500	30,100	72,375	2.4045	2.225	2.180	2.316	2.107	2.270	33,144	2.1837	-2.00%
2012-03-23	0	2.500	2.450	2.600	2.320	2.500	14,350	34,650	2.4146	2.270	2.225	2.361	2.107	2.270	15,801	2.1929	0.00%
2012-03-22	0	2.500	2.350	2.550	-	-	50	116	2.3200	2.270	2.134	2.316	-	-	55	2.1069	0.00%
2012-03-21	0	2.500	2.350	2.500	-	-	50	115	2.3000	2.270	2.134	2.270	-	-	55	2.0888	0.00%
2012-03-20	0	2.500	2.310	2.520	2.500	2.500	10,500	26,225	2.4976	2.270	2.098	2.289	2.270	2.270	11,562	2.2682	0.00%
2012-03-19	0	2.500	2.460	2.500	-	-	50	120	2.4000	2.270	2.234	2.270	-	-	55	2.1796	0.00%
2012-03-16	0	2.500	2.500	2.570	2.500	2.590	14,850	37,311	2.5125	2.270	2.270	2.334	2.270	2.352	16,352	2.2818	0.81%
2012-03-15	0	2.480	2.460	2.590	2.480	2.590	35,350	87,878	2.4859	2.252	2.234	2.352	2.252	2.352	38,925	2.2576	-0.80%
2012-03-14	0	2.500	2.500	2.600	2.460	2.540	19,100	47,530	2.4885	2.270	2.270	2.361	2.234	2.307	21,031	2.2599	1.63%
2012-03-13	0	2.460	2.460	2.550	2.450	2.500	31,400	77,012	2.4526	2.234	2.234	2.316	2.225	2.270	34,575	2.2274	-3.53%
2012-03-12	0	2.550	2.440	2.550	2.570	2.570	3,350	8,550	2.5522	2.316	2.216	2.316	2.334	2.334	3,689	2.3178	0.00%
2012-03-09	0	2.550	2.500	2.550	2.590	2.590	30,150	78,055	2.5889	2.316	2.270	2.316	2.352	2.352	33,199	2.3511	5.37%
2012-03-08	0	2.420	2.400	2.450	2.400	2.450	30,250	73,630	2.4340	2.198	2.180	2.225	2.180	2.225	33,309	2.2105	-1.22%
2012-03-07	0	2.450	2.350	2.550	2.400	2.450	27,000	64,910	2.4041	2.225	2.134	2.316	2.180	2.225	29,730	2.1833	0.00%
2012-03-06	0	2.450	2.450	2.540	2.450	2.560	7,000	17,370	2.4814	2.225	2.225	2.307	2.225	2.325	7,708	2.2535	-4.30%
2012-03-05	0	2.560	2.560	2.630	2.550	2.550	1,600	4,039	2.5244	2.325	2.325	2.388	2.316	2.316	1,762	2.2925	2.40%
2012-03-02	0	2.500	2.500	2.550	2.430	2.600	51,000	129,940	2.5478	2.270	2.270	2.316	2.207	2.361	56,157	2.3139	-5.66%
2012-03-01	0	2.650	2.550	2.660	2.520	2.650	108,250	285,440	2.6369	2.407	2.316	2.416	2.289	2.407	119,197	2.3947	6.85%
2012-02-29	0	2.480	2.430	2.500	2.300	2.500	141,050	341,131	2.4185	2.252	2.207	2.270	2.089	2.270	155,313	2.1964	3.33%
2012-02-28	0	2.400	2.340	2.500	2.100	2.400	27,500	60,650	2.2055	2.180	2.125	2.270	1.907	2.180	30,281	2.0029	11.63%
2012-02-27	0	2.150	2.110	2.190	2.020	2.150	130,050	276,311	2.1247	1.953	1.916	1.989	1.834	1.953	143,201	1.9295	4.88%
2012-02-24	0	2.050	2.000	2.100	1.980	2.050	647,000	1,294,970	2.0015	1.862	1.816	1.907	1.798	1.862	712,427	1.8177	2.50%
2012-02-23	0	2.000	1.950	2.060	2.000	2.100	49,000	98,610	2.0124	1.816	1.771	1.871	1.816	1.907	53,955	1.8276	-0.50%
2012-02-22	0	2.010	1.970	2.120	1.950	2.010	51,600	102,997	1.9961	1.825	1.789	1.925	1.771	1.825	56,818	1.8128	3.08%
2012-02-21	0	1.950	1.910	1.990	1.900	1.980	134,000	256,590	1.9149	1.771	1.735	1.807	1.726	1.798	147,551	1.7390	-1.52%
2012-02-20	0	1.980	1.950	1.990	1.980	1.980	23,100	45,727	1.9795	1.798	1.771	1.807	1.798	1.798	25,436	1.7977	1.54%
2012-02-17	0	1.950	1.900	1.960	1.900	1.950	8,500	16,425	1.9324	1.771	1.726	1.780	1.726	1.771	9,360	1.7549	1.04%
2012-02-16	0	1.930	1.930	1.940	1.930	1.930	15,000	28,950	1.9300	1.753	1.753	1.762	1.753	1.753	16,517	1.7528	0.00%
2012-02-15	0	1.930	1.900	1.940	1.900	2.040	106,578	205,327	1.9265	1.753	1.726	1.762	1.726	1.853	117,356	1.7496	1.58%
2012-02-14	0	1.900	1.880	1.910	1.900	1.910	13,000	24,790	1.9069	1.726	1.707	1.735	1.726	1.735	14,315	1.7318	2.15%
2012-02-13	0	1.860	1.850	1.910	1.860	1.860	12,150	22,593	1.8595	1.689	1.680	1.735	1.689	1.689	13,379	1.6887	-2.11%
2012-02-10	0	1.900	1.870	1.930	1.880	1.900	56,000	106,140	1.8954	1.726	1.698	1.753	1.707	1.726	61,663	1.7213	5.56%
2012-02-09	0	1.800	1.800	1.840	1.800	1.830	14,150	25,854	1.8271	1.635	1.635	1.671	1.635	1.662	15,581	1.6593	-1.10%
2012-02-08	0	1.820	1.820	1.830	1.810	1.820	27,350	49,672	1.8162	1.653	1.653	1.662	1.644	1.653	30,116	1.6494	0.55%
2012-02-07	0	1.810	1.770	1.810	1.720	1.820	132,250	233,810	1.7679	1.644	1.607	1.644	1.562	1.653	145,624	1.6056	0.00%
2012-02-06	0	1.810	1.790	1.860	1.810	1.860	40,000	72,940	1.8235	1.644	1.626	1.689	1.644	1.689	44,045	1.6560	-2.69%
2012-02-03	0	1.860	1.760	1.900	1.750	1.860	11,700	21,144	1.8072	1.689	1.598	1.726	1.589	1.689	12,883	1.6412	2.76%
2012-02-02	0	1.810	1.790	1.840	1.750	1.820	12,650	22,534	1.7813	1.644	1.626	1.671	1.589	1.653	13,929	1.6178	1.69%
2012-02-01	0	1.780	1.780	1.820	1.710	1.710	2,600	4,428	1.7031	1.617	1.617	1.653	1.553	1.553	2,863	1.5467	-0.56%
2012-01-31	0	1.790	1.730	2.000	-	-	0	0	-	1.626	1.571	1.816	-	-	0	-	0.00%
2012-01-30	0	1.790	1.750	1.920	1.750	1.790	3,550	6,240	1.7577	1.626	1.589	1.744	1.589	1.626	3,909	1.5963	2.29%
2012-01-27	0	1.750	1.740	1.920	-	-	0	0	-	1.589	1.580	1.744	-	-	0	-	0.00%
2012-01-26	0	1.750	1.750	1.980	1.710	1.710	2,000	3,420	1.7100	1.589	1.589	1.798	1.553	1.553	2,202	1.5530	-2.78%
2012-01-20	0	1.800	1.800	1.970	1.800	1.800	10,250	18,441	1.7991	1.635	1.635	1.789	1.635	1.635	11,287	1.6339	0.00%
2012-01-19	0	1.800	1.780	1.820	1.750	1.800	13,050	23,122	1.7718	1.635	1.617	1.653	1.589	1.635	14,370	1.6091	2.86%
2012-01-18	0	1.750	1.720	1.760	1.750	1.750	1,000	1,750	1.7500	1.589	1.562	1.598	1.589	1.589	1,101	1.5893	0.00%
2012-01-17	0	1.750	1.750	1.790	1.750	1.750	17,850	31,201	1.7480	1.589	1.589	1.626	1.589	1.589	19,655	1.5874	0.00%
2012-01-16	0	1.750	1.710	1.860	-	-	0	0	-	1.589	1.553	1.689	-	-	0	-	0.00%
2012-01-13	0	1.750	1.700	1.870	-	-	500	835	1.6700	1.589	1.544	1.698	-	-	551	1.5166	0.00%
2012-01-12	0	1.750	1.710	1.890	-	-	0	0	-	1.589	1.553	1.716	-	-	0	-	0.00%
2012-01-11	0	1.750	1.750	1.880	1.750	1.750	3,800	6,601	1.7371	1.589	1.589	1.707	1.589	1.589	4,184	1.5776	0.00%
2012-01-10	0	1.750	1.720	1.980	1.750	1.750	1,000	1,750	1.7500	1.589	1.562	1.798	1.589	1.589	1,101	1.5893	0.00%
2012-01-09	0	1.750	1.700	1.980	-	-	450	760	1.6889	1.589	1.544	1.798	-	-	496	1.5338	0.00%
2012-01-06	0	1.750	1.800	1.940	1.750	1.750	12,000	21,000	1.7500	1.589	1.635	1.762	1.589	1.589	13,213	1.5893	0.00%
2012-01-05	0	1.750	1.750	1.790	1.720	1.790	17,750	31,055	1.7496	1.589	1.589	1.626	1.562	1.626	19,545	1.5889	-2.23%
2012-01-04	0	1.790	1.790	1.890	1.710	1.710	10,000	17,100	1.7100	1.626	1.626	1.716	1.553	1.553	11,011	1.5530	-4.28%
2012-01-03	0	1.870	1.710	1.870	1.870	1.870	2,050	3,826	1.8663	1.698	1.553	1.698	1.698	1.698	2,257	1.6949	-0.53%
2011-12-30	0	1.880	1.720	1.880	1.940	1.940	4,250	8,190	1.9271	1.707	1.562	1.707	1.762	1.762	4,680	1.7501	5.62%
2011-12-29	0	1.780	1.780	1.910	1.710	1.780	4,500	7,817	1.7371	1.617	1.617	1.735	1.553	1.617	4,955	1.5776	1.71%
2011-12-28	0	1.750	1.750	1.800	1.750	1.750	3,350	5,851	1.7466	1.589	1.589	1.635	1.589	1.589	3,689	1.5862	-2.23%
2011-12-23	0	1.790	1.790	1.910	1.790	1.790	2,500	4,455	1.7820	1.626	1.626	1.735	1.626	1.626	2,753	1.6183	1.70%
2011-12-22	0	1.760	1.760	1.900	1.610	1.750	10,000	16,840	1.6840	1.598	1.598	1.726	1.462	1.589	11,011	1.5293	-2.76%
2011-12-21	0	1.810	1.810	1.900	-	-	400	708	1.7700	1.644	1.644	1.726	-	-	440	1.6074	0.00%
2011-12-20	0	1.810	1.800	1.930	1.770	1.810	36,350	65,662	1.8064	1.644	1.635	1.753	1.607	1.644	40,026	1.6405	0.00%
2011-12-19	0	1.810	1.780	1.810	-	-	450	763	1.6956	1.644	1.617	1.644	-	-	496	1.5398	0.00%
2011-12-16	0	1.810	1.760	1.810	1.810	1.810	10,350	18,705	1.8072	1.644	1.598	1.644	1.644	1.644	11,397	1.6413	0.00%
2011-12-15	0	1.810	1.760	1.920	1.800	1.860	15,000	27,392	1.8261	1.644	1.598	1.744	1.635	1.689	16,517	1.6584	-4.74%
2011-12-14	0	1.900	1.850	1.900	1.900	1.900	19,400	36,822	1.8980	1.726	1.680	1.726	1.726	1.726	21,362	1.7237	0.53%
2011-12-13	0	1.890	1.800	1.890	-	-	250	440	1.7600	1.716	1.635	1.716	-	-	275	1.5984	0.00%
2011-12-12	0	1.890	1.800	1.890	-	-	0	0	-	1.716	1.635	1.716	-	-	0	-	-0.53%
2011-12-09	0	1.900	1.820	1.940	1.900	1.950	7,000	13,400	1.9143	1.726	1.653	1.762	1.726	1.771	7,708	1.7385	0.00%
2011-12-08	0	1.900	1.800	1.910	1.800	1.900	44,050	80,585	1.8294	1.726	1.635	1.735	1.635	1.726	48,504	1.6614	5.56%
2011-12-07	0	1.800	1.770	1.980	1.800	1.800	1,250	2,228	1.7824	1.635	1.607	1.798	1.635	1.635	1,376	1.6187	0.00%
2011-12-06	0	1.800	1.800	1.960	1.800	1.800	1,250	2,230	1.7840	1.635	1.635	1.780	1.635	1.635	1,376	1.6202	1.12%
2011-12-05	0	1.780	1.780	1.880	1.760	1.800	21,400	37,902	1.7711	1.617	1.617	1.707	1.598	1.635	23,564	1.6085	-1.11%
2011-12-02	0	1.800	1.750	1.960	1.800	1.800	9,100	16,368	1.7987	1.635	1.589	1.780	1.635	1.635	10,020	1.6335	0.00%
2011-12-01	0	1.800	1.780	1.800	1.770	2.000	23,950	43,657	1.8228	1.635	1.617	1.635	1.607	1.816	26,372	1.6554	0.00%
2011-11-30	0	1.800	1.800	1.880	1.800	1.880	28,000	51,720	1.8471	1.635	1.635	1.707	1.635	1.707	30,831	1.6775	-4.26%
2011-11-29	0	1.880	1.880	1.990	1.880	1.900	78,750	148,060	1.8801	1.707	1.707	1.807	1.707	1.726	86,713	1.7075	-2.59%
2011-11-28	0	1.930	1.930	2.000	1.920	2.000	39,000	75,760	1.9426	1.753	1.753	1.816	1.744	1.816	42,944	1.7642	-5.85%
2011-11-25	0	2.050	1.950	2.050	-	-	0	0	-	1.862	1.771	1.862	-	-	0	-	0.00%
2011-11-24	0	2.050	1.950	2.050	-	-	0	0	-	1.862	1.771	1.862	-	-	0	-	0.00%
2011-11-23	0	2.050	1.960	2.050	2.000	2.050	30,000	60,050	2.0017	1.862	1.780	1.862	1.816	1.862	33,034	1.8178	2.50%
2011-11-22	0	2.000	1.950	2.000	2.000	2.000	12,000	24,000	2.0000	1.816	1.771	1.816	1.816	1.816	13,213	1.8163	0.00%
2011-11-21	0	2.000	2.000	2.010	2.000	2.080	20,050	40,498	2.0199	1.816	1.816	1.825	1.816	1.889	22,078	1.8344	-3.85%
2011-11-18	0	2.080	2.020	2.200	2.080	2.080	1,450	2,980	2.0552	1.889	1.834	1.998	1.889	1.889	1,597	1.8664	-0.95%
2011-11-17	0	2.100	2.040	2.100	-	-	550	1,100	2.0000	1.907	1.853	1.907	-	-	606	1.8163	0.00%
2011-11-16	0	2.100	2.050	2.100	2.100	2.100	2,600	5,388	2.0723	1.907	1.862	1.907	1.907	1.907	2,863	1.8820	1.94%
2011-11-15	0	2.060	2.060	2.200	2.000	2.000	10,150	20,300	2.0000	1.871	1.871	1.998	1.816	1.816	11,176	1.8163	-1.90%
2011-11-14	0	2.100	2.090	2.230	2.070	2.220	30,800	66,120	2.1468	1.907	1.898	2.025	1.880	2.016	33,915	1.9496	-6.67%
2011-11-11	0	2.250	2.150	2.350	2.150	2.250	23,500	51,500	2.1915	2.043	1.953	2.134	1.953	2.043	25,876	1.9902	0.00%
2011-11-10	0	2.250	2.060	2.250	-	-	500	1,030	2.0600	2.043	1.871	2.043	-	-	551	1.8708	0.00%
2011-11-09	0	2.250	2.000	2.250	-	-	350	710	2.0286	2.043	1.816	2.043	-	-	385	1.8423	-2.17%
2011-11-08	0	2.300	2.160	2.300	2.390	2.390	30,125	71,962	2.3888	2.089	1.962	2.089	2.171	2.171	33,171	2.1694	-3.36%
2011-11-07	0	2.380	2.120	2.380	2.380	2.380	1,050	2,484	2.3657	2.161	1.925	2.161	2.161	2.161	1,156	2.1485	-0.42%
2011-11-04	0	2.390	2.100	2.390	2.390	2.390	1,000	2,390	2.3900	2.171	1.907	2.171	2.171	2.171	1,101	2.1705	0.00%
2011-11-03	0	2.390	2.300	2.450	-	-	0	0	-	2.171	2.089	2.225	-	-	0	-	0.00%
2011-11-02	0	2.390	2.130	2.500	-	-	0	0	-	2.171	1.934	2.270	-	-	0	-	0.00%
2011-11-01	0	2.390	2.250	2.390	2.310	2.390	30,150	71,380	2.3675	2.171	2.043	2.171	2.098	2.171	33,199	2.1501	0.00%
2011-10-31	0	2.390	2.110	2.390	-	-	250	512	2.0480	2.171	1.916	2.171	-	-	275	1.8599	0.00%
2011-10-28	0	2.390	2.200	2.390	-	-	0	0	-	2.171	1.998	2.171	-	-	0	-	0.00%
2011-10-27	0	2.390	2.110	2.390	-	-	500	1,140	2.2800	2.171	1.916	2.171	-	-	551	2.0706	0.00%
2011-10-26	0	2.390	2.110	2.390	-	-	0	0	-	2.171	1.916	2.171	-	-	0	-	0.00%
2011-10-25	0	2.390	2.150	2.390	2.100	2.400	13,000	28,200	2.1692	2.171	1.953	2.171	1.907	2.180	14,315	1.9700	3.91%
2011-10-24	0	2.300	2.130	2.300	2.240	2.300	6,000	13,580	2.2633	2.089	1.934	2.089	2.034	2.089	6,607	2.0555	4.55%
2011-10-21	0	2.200	2.060	2.250	2.100	2.200	23,000	49,090	2.1343	1.998	1.871	2.043	1.907	1.998	25,326	1.9383	10.00%
2011-10-20	0	2.000	2.000	2.100	2.000	2.000	9,053	18,063	1.9953	1.816	1.816	1.907	1.816	1.816	9,968	1.8120	0.00%
2011-10-19	0	2.000	2.000	2.140	-	-	150	285	1.9000	1.816	1.816	1.943	-	-	165	1.7255	2.56%
2011-10-18	0	1.950	1.950	2.120	1.900	1.940	5,050	9,633	1.9075	1.771	1.771	1.925	1.726	1.762	5,561	1.7323	-2.99%
2011-10-17	0	2.010	2.010	2.140	2.000	2.000	37,900	75,760	1.9989	1.825	1.825	1.943	1.816	1.816	41,733	1.8154	0.00%
2011-10-14	0	2.010	2.010	2.090	2.000	2.100	60,525	124,313	2.0539	1.825	1.825	1.898	1.816	1.907	66,646	1.8653	-3.83%
2011-10-13	0	2.090	2.010	2.090	2.100	2.140	11,000	23,140	2.1036	1.898	1.825	1.898	1.907	1.943	12,112	1.9104	-2.34%
2011-10-12	0	2.140	2.030	2.140	2.100	2.150	8,000	17,150	2.1438	1.943	1.844	1.943	1.907	1.953	8,809	1.9469	6.47%
2011-10-11	0	2.010	2.010	2.130	2.010	2.200	65,500	136,830	2.0890	1.825	1.825	1.934	1.825	1.998	72,124	1.8972	-1.47%
2011-10-10	0	2.040	2.020	2.050	2.000	2.200	183,100	373,356	2.0391	1.853	1.834	1.862	1.816	1.998	201,616	1.8518	-7.27%
2011-10-07	0	2.200	2.200	2.240	2.150	2.430	237,250	540,270	2.2772	1.998	1.998	2.034	1.953	2.207	261,242	2.0681	-12.70%
2011-10-06	0	2.520	2.460	2.590	2.420	2.520	22,758	56,419	2.4791	2.289	2.234	2.352	2.198	2.289	25,059	2.2514	0.00%
2011-10-04	0	2.520	2.520	2.570	2.500	2.590	30,050	76,901	2.5591	2.289	2.289	2.334	2.270	2.352	33,089	2.3241	-2.70%
2011-10-03	0	2.590	2.520	2.600	2.510	2.590	9,600	24,286	2.5298	2.352	2.289	2.361	2.279	2.352	10,571	2.2975	-2.26%
2011-09-30	0	2.650	2.600	2.650	2.510	2.650	13,200	34,416	2.6073	2.407	2.361	2.407	2.279	2.407	14,535	2.3678	1.15%
2011-09-28	0	2.620	2.600	2.700	2.620	2.700	27,850	74,124	2.6615	2.379	2.361	2.452	2.379	2.452	30,666	2.4171	-1.13%
2011-09-27	0	2.650	2.360	2.790	-	-	1,000	2,360	2.3600	2.407	2.143	2.534	-	-	1,101	2.1433	0.00%
2011-09-26	0	2.650	2.480	2.750	2.580	2.650	23,000	59,880	2.6035	2.407	2.252	2.497	2.343	2.407	25,326	2.3644	1.92%
2011-09-23	0	2.600	2.550	2.600	2.550	2.600	24,000	61,400	2.5583	2.361	2.316	2.361	2.316	2.361	26,427	2.3234	-6.47%
2011-09-22	0	2.780	2.550	2.780	-	-	0	0	-	2.525	2.316	2.525	-	-	0	-	-0.71%
2011-09-21	0	2.800	2.630	2.800	-	-	600	1,560	2.6000	2.543	2.388	2.543	-	-	661	2.3612	0.00%
2011-09-20	0	2.800	2.700	2.990	-	-	0	0	-	2.543	2.452	2.715	-	-	0	-	0.00%
2011-09-19	0	2.800	2.700	2.800	2.620	2.800	5,000	13,810	2.7620	2.543	2.452	2.543	2.379	2.543	5,506	2.5083	-2.10%
2011-09-16	0	2.860	2.750	2.860	2.920	2.920	10,000	29,200	2.9200	2.597	2.497	2.597	2.652	2.652	11,011	2.6518	-1.38%
2011-09-15	0	2.900	2.900	2.990	2.880	2.970	4,150	12,205	2.9410	2.634	2.634	2.715	2.616	2.697	4,570	2.6709	-2.36%
2011-09-14	0	2.970	2.800	2.970	2.700	2.970	21,403	59,228	2.7673	2.697	2.543	2.697	2.452	2.697	23,567	2.5131	-1.00%
2011-09-12	0	3.000	2.700	3.080	-	-	0	0	-	2.724	2.452	2.797	-	-	0	-	0.00%
2011-09-09	0	3.000	2.850	3.000	-	-	200	560	2.8000	2.724	2.588	2.724	-	-	220	2.5429	0.00%
2011-09-08	0	3.000	2.850	3.000	-	-	0	0	-	2.724	2.588	2.724	-	-	0	-	0.00%
2011-09-07	0	3.000	2.880	3.000	2.800	3.000	7,500	21,785	2.9047	2.724	2.616	2.724	2.543	2.724	8,258	2.6379	0.00%
2011-09-06	0	3.000	2.800	3.000	3.000	3.000	6,000	18,000	3.0000	2.724	2.543	2.724	2.724	2.724	6,607	2.7245	-1.64%
2011-09-05	0	3.050	2.850	3.090	2.700	3.100	116,000	322,850	2.7832	2.770	2.588	2.806	2.452	2.815	127,730	2.5276	1.67%
2011-09-02	0	3.000	3.000	3.090	2.910	3.000	4,750	13,935	2.9337	2.724	2.724	2.806	2.643	2.724	5,230	2.6643	-3.23%
2011-09-01	0	3.100	3.000	3.100	3.100	3.100	56,100	173,903	3.0999	2.815	2.724	2.815	2.815	2.815	61,773	2.8152	1.64%
2011-08-31	0	3.050	3.000	3.050	3.000	3.050	16,000	48,050	3.0031	2.770	2.724	2.770	2.724	2.770	17,618	2.7273	1.67%
2011-08-30	0	3.000	2.960	3.050	3.000	3.070	71,000	215,140	3.0301	2.724	2.688	2.770	2.724	2.788	78,180	2.7519	-4.76%
2011-08-29	0	3.150	3.100	3.200	3.150	3.150	2,000	6,300	3.1500	2.861	2.815	2.906	2.861	2.861	2,202	2.8607	-1.25%
2011-08-26	0	3.190	3.100	3.190	3.050	3.190	11,000	34,360	3.1236	2.897	2.815	2.897	2.770	2.897	12,112	2.8368	2.90%
2011-08-25	0	3.100	3.100	3.170	3.010	3.180	84,300	267,280	3.1706	2.815	2.815	2.879	2.734	2.888	92,825	2.8794	-2.82%
2011-08-24	0	3.190	3.100	3.200	-	-	200	612	3.0600	2.897	2.815	2.906	-	-	220	2.7790	0.00%
2011-08-23	0	3.190	3.100	3.190	3.190	3.190	2,800	8,819	3.1496	2.897	2.815	2.897	2.897	2.897	3,083	2.8604	-0.31%
2011-08-22	0	3.200	3.100	3.200	3.050	3.200	5,700	17,752	3.1144	2.906	2.815	2.906	2.770	2.906	6,276	2.8284	0.00%
2011-08-19	0	3.200	3.200	3.290	3.000	3.200	6,000	18,637	3.1062	2.906	2.906	2.988	2.724	2.906	6,607	2.8209	-3.03%
2011-08-18	0	3.300	3.150	3.300	3.290	3.390	24,100	81,313	3.3740	2.997	2.861	2.997	2.988	3.079	26,537	3.0641	-2.65%
2011-08-17	0	3.390	3.330	3.390	3.390	3.400	7,800	26,346	3.3777	3.079	3.024	3.079	3.079	3.088	8,589	3.0675	0.89%
2011-08-16	0	3.360	3.300	3.360	-	-	950	3,050	3.2105	3.051	2.997	3.051	-	-	1,046	2.9157	-1.18%
2011-08-15	0	3.400	3.400	3.600	-	-	0	0	-	3.088	3.088	3.269	-	-	0	-	1.19%
2011-08-12	0	3.360	3.300	3.360	3.320	3.360	14,050	47,115	3.3534	3.051	2.997	3.051	3.015	3.051	15,471	3.0454	-0.30%
2011-08-11	0	3.370	3.310	3.360	3.300	3.380	13,750	46,205	3.3604	3.061	3.006	3.051	2.997	3.070	15,140	3.0518	-0.88%
2011-08-10	0	3.400	3.400	3.640	3.320	3.520	11,450	39,022	3.4080	3.088	3.088	3.306	3.015	3.197	12,608	3.0951	-5.56%
2011-08-09	0	3.600	3.300	3.600	3.000	3.600	18,000	59,800	3.3222	3.269	2.997	3.269	2.724	3.269	19,820	3.0171	0.00%
2011-08-08	0	3.600	3.420	3.690	3.600	3.750	48,550	177,176	3.6494	3.269	3.106	3.351	3.269	3.406	53,460	3.3142	-4.00%
2011-08-05	0	3.750	3.750	3.930	3.700	3.850	31,250	117,677	3.7657	3.406	3.406	3.569	3.360	3.496	34,410	3.4198	-3.85%
2011-08-04	0	3.900	3.800	3.950	3.900	3.900	10,000	39,000	3.9000	3.542	3.451	3.587	3.542	3.542	11,011	3.5418	0.00%
2011-08-03	0	3.900	3.810	4.000	-	-	150	562	3.7467	3.542	3.460	3.633	-	-	165	3.4026	0.00%
2011-08-02	0	3.900	3.900	3.980	3.850	4.000	39,050	151,772	3.8866	3.542	3.542	3.614	3.496	3.633	42,999	3.5297	0.00%
2011-08-01	0	3.900	3.780	3.950	3.900	3.900	3,000	11,462	3.8207	3.542	3.433	3.587	3.542	3.542	3,303	3.4698	-0.76%
2011-07-29	0	3.930	3.860	3.950	3.930	3.930	14,000	55,020	3.9300	3.569	3.506	3.587	3.569	3.569	15,416	3.5691	0.77%
2011-07-28	0	3.900	3.850	3.960	3.810	4.000	64,600	253,035	3.9170	3.542	3.496	3.596	3.460	3.633	71,133	3.5572	-2.26%
2011-07-27	0	3.990	3.720	3.990	-	-	400	1,560	3.9000	3.624	3.378	3.624	-	-	440	3.5418	0.00%
2011-07-26	0	3.990	3.700	3.990	-	-	150	555	3.7000	3.624	3.360	3.624	-	-	165	3.3602	-0.25%
2011-07-25	0	4.000	3.700	4.020	4.000	4.000	2,000	8,000	4.0000	3.633	3.360	3.651	3.633	3.633	2,202	3.6327	0.25%
2011-07-22	0	3.990	3.700	3.990	3.930	3.990	12,600	49,298	3.9125	3.624	3.360	3.624	3.569	3.624	13,874	3.5532	2.31%
2011-07-21	0	3.900	3.900	3.990	3.840	3.900	19,650	76,035	3.8695	3.542	3.542	3.624	3.487	3.542	21,637	3.5141	-0.51%
2011-07-20	0	3.920	3.850	3.970	3.920	3.920	5,000	19,600	3.9200	3.560	3.496	3.605	3.560	3.560	5,506	3.5600	0.00%
2011-07-19	0	3.920	3.870	3.940	3.870	3.920	10,500	41,025	3.9071	3.560	3.515	3.578	3.515	3.560	11,562	3.5483	0.51%
2011-07-18	0	3.900	3.860	3.950	3.850	4.100	129,050	504,132	3.9065	3.542	3.506	3.587	3.496	3.723	142,100	3.5477	-4.88%
2011-07-15	0	4.100	3.900	4.100	4.150	4.150	1,000	4,150	4.1500	3.723	3.542	3.723	3.769	3.769	1,101	3.7689	4.59%
2011-07-14	0	3.920	3.910	3.980	3.920	4.150	30,000	118,550	3.9517	3.560	3.551	3.614	3.560	3.769	33,034	3.5888	-2.00%
2011-07-13	0	4.000	3.950	4.110	4.000	4.000	10,050	40,197	3.9997	3.633	3.587	3.733	3.633	3.633	11,066	3.6324	-1.96%
2011-07-12	0	4.080	3.900	4.090	3.900	4.080	25,850	100,995	3.9070	3.705	3.542	3.714	3.542	3.705	28,464	3.5482	0.25%
2011-07-11	0	4.070	4.000	4.170	4.070	4.170	2,750	11,277	4.1007	3.696	3.633	3.787	3.696	3.787	3,028	3.7241	-0.73%
2011-07-08	0	4.100	4.100	4.170	4.100	4.350	14,950	62,065	4.1515	3.723	3.723	3.787	3.723	3.951	16,462	3.7702	-1.91%
2011-07-07	0	4.180	4.050	4.180	4.150	4.180	4,100	16,930	4.1293	3.796	3.678	3.796	3.769	3.796	4,515	3.7500	0.72%
2011-07-06	0	4.150	4.050	4.150	-	-	0	0	-	3.769	3.678	3.769	-	-	0	-	-0.72%
2011-07-05	0	4.180	4.070	4.180	4.390	4.390	1,850	7,789	4.2103	3.796	3.696	3.796	3.987	3.987	2,037	3.8236	3.72%
2011-07-04	0	4.030	4.030	4.140	4.030	4.500	29,300	121,749	4.1553	3.660	3.660	3.760	3.660	4.087	32,263	3.7737	-2.89%
2011-06-30	0	4.150	4.000	4.150	4.100	4.150	12,050	49,486	4.1067	3.769	3.633	3.769	3.723	3.769	13,269	3.7296	1.22%
2011-06-29	0	4.100	4.050	4.270	4.050	4.100	5,006,650	17,527,035	3.5008	3.723	3.678	3.878	3.678	3.723	5,512,940	3.1793	1.23%
2011-06-28	0	4.050	3.860	4.150	-	-	0	0	-	3.678	3.506	3.769	-	-	0	-	0.00%
2011-06-27	0	4.050	4.000	4.140	4.050	4.050	1,000	4,050	4.0500	3.678	3.633	3.760	3.678	3.678	1,101	3.6781	1.25%
2011-06-24	0	4.000	4.000	4.150	3.980	4.200	70,757	285,914	4.0408	3.633	3.633	3.769	3.614	3.814	77,912	3.6697	0.00%
2011-06-23	0	4.000	3.900	4.000	3.900	4.000	22,000	87,000	3.9545	3.633	3.542	3.633	3.542	3.633	24,225	3.5914	0.00%
2011-06-22	0	4.000	3.840	4.000	4.000	4.000	2,000	8,000	4.0000	3.633	3.487	3.633	3.633	3.633	2,202	3.6327	0.00%
2011-06-21	0	4.000	3.880	4.000	-	-	0	0	-	3.633	3.524	3.633	-	-	0	-	0.00%
2011-06-20	0	4.000	3.900	4.000	3.900	4.000	12,950	50,572	3.9052	3.633	3.542	3.633	3.542	3.633	14,260	3.5465	0.00%
2011-06-17	0	4.000	3.500	4.200	4.000	4.000	6,000	24,000	4.0000	3.633	3.179	3.814	3.633	3.633	6,607	3.6327	0.00%
2011-06-16	0	4.000	4.000	4.200	3.950	4.100	5,000	20,130	4.0260	3.633	3.633	3.814	3.587	3.723	5,506	3.6563	-2.44%
2011-06-15	0	4.100	4.100	4.200	4.080	4.080	1,400	5,680	4.0571	3.723	3.723	3.814	3.705	3.705	1,542	3.6845	-2.15%
2011-06-14	0	4.190	3.740	4.190	4.200	4.200	3,000	12,600	4.2000	3.805	3.397	3.805	3.814	3.814	3,303	3.8143	2.20%
2011-06-13	0	4.100	4.050	4.280	-	-	0	0	-	3.723	3.678	3.887	-	-	0	-	0.00%
2011-06-10	0	4.100	4.100	4.280	4.060	4.100	13,000	53,140	4.0877	3.723	3.723	3.887	3.687	3.723	14,315	3.7123	0.00%
2011-06-09	0	4.100	4.100	4.280	4.100	4.100	1,837	7,460	4.0610	3.723	3.723	3.887	3.723	3.723	2,023	3.6880	-0.24%
2011-06-08	0	4.110	4.100	4.280	4.110	4.200	34,000	140,837	4.1423	3.733	3.723	3.887	3.733	3.814	37,438	3.7619	-0.96%
2011-06-07	0	4.150	4.150	4.280	4.120	4.120	3,250	13,372	4.1145	3.769	3.769	3.887	3.742	3.742	3,579	3.7366	-3.26%
2011-06-03	0	4.290	4.200	4.290	4.290	4.290	6,000	25,740	4.2900	3.896	3.814	3.896	3.896	3.896	6,607	3.8960	2.14%
2011-06-02	0	4.200	4.200	4.290	-	-	0	0	-	3.814	3.814	3.896	-	-	0	-	0.00%
2011-06-01	0	4.200	4.200	4.290	4.200	4.200	1,650	6,897	4.1800	3.814	3.814	3.896	3.814	3.814	1,817	3.7961	0.00%
2011-05-31	0	4.200	4.120	4.290	4.200	4.200	15,050	63,205	4.1997	3.814	3.742	3.896	3.814	3.814	16,572	3.8140	-0.94%
2011-05-30	0	4.240	4.160	4.240	4.200	4.240	101,300	429,070	4.2356	3.851	3.778	3.851	3.814	3.851	111,544	3.8466	0.00%
2011-05-27	0	4.240	4.120	4.240	4.100	4.240	23,000	94,710	4.1178	3.851	3.742	3.851	3.723	3.851	25,326	3.7397	1.19%
2011-05-26	0	4.190	4.150	4.200	4.150	4.200	23,400	97,790	4.1791	3.805	3.769	3.814	3.769	3.814	25,766	3.7953	-1.64%
2011-05-25	0	4.260	4.150	4.270	4.150	4.270	26,043	110,661	4.2492	3.869	3.769	3.878	3.769	3.878	28,677	3.8589	2.65%
2011-05-24	0	4.150	4.140	4.300	4.130	4.150	3,750	15,460	4.1227	3.769	3.760	3.905	3.751	3.769	4,129	3.7441	0.48%
2011-05-23	0	4.130	4.130	4.280	4.100	4.170	19,500	80,740	4.1405	3.751	3.751	3.887	3.723	3.787	21,472	3.7603	-1.67%
2011-05-20	0	4.200	4.050	4.330	4.030	4.200	36,300	150,902	4.1571	3.814	3.678	3.932	3.660	3.814	39,971	3.7753	0.00%
2011-05-19	0	4.200	4.200	4.280	4.200	4.400	12,100	51,270	4.2372	3.814	3.814	3.887	3.814	3.996	13,324	3.8481	0.00%
2011-05-18	0	4.200	4.200	4.400	4.200	4.200	40,300	169,245	4.1996	3.814	3.814	3.996	3.814	3.814	44,375	3.8139	-2.33%
2011-05-17	0	4.300	4.200	4.390	4.300	4.300	3,000	12,900	4.3000	3.905	3.814	3.987	3.905	3.905	3,303	3.9051	-1.15%
2011-05-16	0	4.350	4.290	4.400	4.300	4.350	3,750	16,130	4.3013	3.951	3.896	3.996	3.905	3.951	4,129	3.9063	-1.14%
2011-05-13	0	4.400	4.210	4.400	4.300	4.400	24,750	107,482	4.3427	3.996	3.823	3.996	3.905	3.996	27,253	3.9439	0.00%
2011-05-12	0	4.400	4.350	4.400	4.350	4.400	25,650	112,390	4.3817	3.996	3.951	3.996	3.951	3.996	28,244	3.9793	0.00%
2011-05-11	0	4.400	4.350	4.400	4.400	4.500	21,250	94,025	4.4247	3.996	3.951	3.996	3.996	4.087	23,399	4.0184	-1.12%
2011-05-09	0	4.450	4.450	4.700	4.400	4.550	4,300	19,355	4.5012	4.041	4.041	4.268	3.996	4.132	4,735	4.0878	0.00%
2011-05-06	0	4.450	4.400	4.450	4.450	4.600	8,000	36,350	4.5438	4.041	3.996	4.041	4.041	4.178	8,809	4.1265	-2.20%
2011-05-05	0	4.550	4.400	4.570	4.550	4.580	17,000	77,565	4.5626	4.132	3.996	4.150	4.132	4.159	18,719	4.1436	0.66%
2011-05-04	0	4.520	4.520	4.580	4.500	4.520	42,000	189,030	4.5007	4.105	4.105	4.159	4.087	4.105	46,247	4.0874	0.44%
2011-05-03	0	4.500	4.500	4.590	4.500	4.500	3,850	17,105	4.4429	4.087	4.087	4.168	4.087	4.087	4,239	4.0348	0.00%
2011-04-29	0	4.500	4.400	4.590	-	-	200	860	4.3000	4.087	3.996	4.168	-	-	220	3.9051	0.00%
2011-04-28	0	4.500	4.450	4.690	4.500	4.500	4,000	17,637	4.4093	4.087	4.041	4.259	4.087	4.087	4,404	4.0043	1.12%
2011-04-27	0	4.450	4.400	4.590	4.400	4.450	13,000	57,350	4.4115	4.041	3.996	4.168	3.996	4.041	14,315	4.0064	0.00%
2011-04-26	0	4.450	4.350	4.590	4.450	4.500	3,000	13,450	4.4833	4.041	3.951	4.168	4.041	4.087	3,303	4.0716	0.00%
2011-04-21	0	4.450	4.400	4.450	4.400	4.450	11,550	50,992	4.4149	4.041	3.996	4.041	3.996	4.041	12,718	4.0094	1.14%
2011-04-20	0	4.400	4.400	4.500	4.330	4.350	11,400	49,631	4.3536	3.996	3.996	4.087	3.932	3.951	12,553	3.9538	1.38%
2011-04-19	0	4.340	4.340	4.390	4.330	4.500	55,100	240,380	4.3626	3.941	3.941	3.987	3.932	4.087	60,672	3.9620	-3.56%
2011-04-18	0	4.500	4.320	4.500	4.500	4.500	5,700	25,491	4.4721	4.087	3.923	4.087	4.087	4.087	6,276	4.0614	0.90%
2011-04-15	0	4.460	4.360	4.680	4.460	4.460	15,050	66,955	4.4488	4.050	3.960	4.250	4.050	4.050	16,572	4.0403	0.00%
2011-04-14	0	4.460	4.460	4.640	4.310	4.620	62,650	279,555	4.4622	4.050	4.050	4.214	3.914	4.196	68,985	4.0524	1.13%
2011-04-13	0	4.410	4.410	4.500	4.400	4.400	10,750	47,240	4.3944	4.005	4.005	4.087	3.996	3.996	11,837	3.9908	-1.12%
2011-04-12	0	4.460	4.410	4.510	4.210	4.500	120,100	517,017	4.3049	4.050	4.005	4.096	3.823	4.087	132,245	3.9095	6.95%
2011-04-11	0	4.170	4.170	4.260	4.170	4.250	85,550	359,661	4.2041	3.787	3.787	3.869	3.787	3.860	94,201	3.8180	-2.11%
2011-04-08	0	4.260	4.210	4.260	4.240	4.260	30,350	128,920	4.2478	3.869	3.823	3.869	3.851	3.869	33,419	3.8577	0.71%
2011-04-07	0	4.230	4.230	4.290	4.230	4.290	12,750	54,175	4.2490	3.842	3.842	3.896	3.842	3.896	14,039	3.8588	-1.40%
2011-04-06	0	4.290	4.230	4.300	4.200	4.300	35,250	150,137	4.2592	3.896	3.842	3.905	3.814	3.905	38,815	3.8681	2.14%
2011-04-04	0	4.200	4.200	4.280	4.100	4.300	206,450	870,417	4.2161	3.814	3.814	3.887	3.723	3.905	227,327	3.8289	-3.00%
2011-04-01	0	4.330	4.330	4.400	4.300	4.450	69,205	302,231	4.3672	3.932	3.932	3.996	3.905	4.041	76,203	3.9661	-2.04%
2011-03-31	0	4.420	4.420	4.440	4.410	4.480	7,000	31,130	4.4471	4.014	4.014	4.032	4.005	4.069	7,708	4.0387	0.00%
2011-03-30	0	4.420	4.420	4.500	4.400	4.500	25,100	111,245	4.4321	4.014	4.014	4.087	3.996	4.087	27,638	4.0250	-1.56%
2011-03-29	0	4.490	4.490	4.540	4.480	4.530	6,300	28,346	4.4994	4.078	4.078	4.123	4.069	4.114	6,937	4.0862	0.22%
2011-03-28	0	4.480	4.480	4.540	4.480	4.490	11,350	50,888	4.4835	4.069	4.069	4.123	4.069	4.078	12,498	4.0718	-0.44%
2011-03-25	0	4.500	4.500	4.550	4.500	4.560	39,600	178,814	4.5155	4.087	4.087	4.132	4.087	4.141	43,604	4.1008	-1.53%
2011-03-24	0	4.570	4.520	4.570	4.510	4.650	1,697,950	7,879,760	4.6407	4.150	4.105	4.150	4.096	4.223	1,869,653	4.2146	1.11%
2011-03-23	0	4.520	4.510	4.550	4.500	4.620	334,150	1,519,195	4.5464	4.105	4.096	4.132	4.087	4.196	367,940	4.1289	-5.83%
2011-03-22	0	4.800	4.700	4.840	4.700	4.800	62,000	297,100	4.7919	4.359	4.268	4.396	4.268	4.359	68,270	4.3519	0.00%
2011-03-21	0	4.800	4.730	4.800	4.600	4.870	126,400	592,790	4.6898	4.359	4.296	4.359	4.178	4.423	139,182	4.2591	2.13%
2011-03-18	0	4.700	4.660	4.750	4.700	4.700	10,650	50,048	4.6993	4.268	4.232	4.314	4.268	4.268	11,727	4.2678	0.00%
2011-03-17	0	4.700	4.700	4.770	4.680	4.760	124,000	582,680	4.6990	4.268	4.268	4.332	4.250	4.323	136,539	4.2675	-2.08%
2011-03-16	0	4.800	4.760	4.840	4.760	4.800	22,314	106,364	4.7667	4.359	4.323	4.396	4.323	4.359	24,570	4.3289	0.00%
2011-03-15	0	4.800	4.710	4.890	4.700	4.800	52,125	247,782	4.7536	4.359	4.277	4.441	4.268	4.359	57,396	4.3171	1.27%
2011-03-14	0	4.740	4.740	4.900	-	-	0	0	-	4.305	4.305	4.450	-	-	0	-	0.21%
2011-03-11	0	4.730	4.710	4.800	4.720	4.850	54,050	259,630	4.8035	4.296	4.277	4.359	4.287	4.405	59,516	4.3624	-1.46%
2011-03-10	0	4.800	4.720	4.860	4.700	4.800	31,533	149,595	4.7441	4.359	4.287	4.414	4.268	4.359	34,722	4.3084	1.69%
2011-03-09	0	4.720	4.720	4.750	-	-	50	230	4.6000	4.287	4.287	4.314	-	-	55	4.1776	0.21%
2011-03-08	0	4.710	4.710	4.780	4.700	4.700	2,000	9,400	4.7000	4.277	4.277	4.341	4.268	4.268	2,202	4.2684	-0.84%
2011-03-07	0	4.750	4.750	4.780	4.750	4.760	80,000	380,110	4.7514	4.314	4.314	4.341	4.314	4.323	88,090	4.3150	-0.42%
2011-03-04	0	4.770	4.770	4.800	4.750	4.760	17,350	82,363	4.7471	4.332	4.332	4.359	4.314	4.323	19,104	4.3112	-0.63%
2011-03-03	0	4.800	4.750	4.850	-	-	0	0	-	4.359	4.314	4.405	-	-	0	-	0.00%
2011-03-02	0	4.800	4.750	4.850	4.800	4.800	10,000	48,000	4.8000	4.359	4.314	4.405	4.359	4.359	11,011	4.3592	1.05%
2011-03-01	0	4.750	4.750	4.800	4.750	4.800	12,900	61,652	4.7792	4.314	4.314	4.359	4.314	4.359	14,204	4.3403	0.00%
2011-02-28	0	4.750	4.700	4.750	4.720	4.800	9,600	45,380	4.7271	4.314	4.268	4.314	4.287	4.359	10,571	4.2930	0.64%
2011-02-25	0	4.720	4.720	4.850	4.700	4.700	2,000	9,400	4.7000	4.287	4.287	4.405	4.268	4.268	2,202	4.2684	0.43%
2011-02-24	0	4.700	4.700	4.750	4.700	4.700	10,000	47,000	4.7000	4.268	4.268	4.314	4.268	4.268	11,011	4.2684	-3.09%
2011-02-23	0	4.850	4.730	4.850	4.730	4.850	6,750	32,370	4.7956	4.405	4.296	4.405	4.296	4.405	7,433	4.3551	2.11%
2011-02-22	0	4.750	4.720	4.750	4.710	4.900	99,000	471,070	4.7583	4.314	4.287	4.314	4.277	4.450	109,011	4.3213	-1.04%
2011-02-21	0	4.800	4.700	4.900	4.800	4.800	6,000	28,800	4.8000	4.359	4.268	4.450	4.359	4.359	6,607	4.3592	2.13%
2011-02-18	0	4.700	-	4.700	4.700	4.710	27,000	126,960	4.7022	4.268	-	4.268	4.268	4.277	29,730	4.2704	-1.05%
2011-02-17	0	4.750	4.720	4.750	4.700	4.750	23,150	109,730	4.7400	4.314	4.287	4.314	4.268	4.314	25,491	4.3047	1.06%
2011-02-16	0	4.700	4.700	4.800	4.700	4.800	50,250	236,263	4.7018	4.268	4.268	4.359	4.268	4.359	55,331	4.2700	-2.08%
2011-02-15	0	4.800	4.660	4.800	-	-	50	230	4.6000	4.359	4.232	4.359	-	-	55	4.1776	0.00%
2011-02-14	0	4.800	4.650	4.800	4.600	4.800	3,000	14,200	4.7333	4.359	4.223	4.359	4.178	4.359	3,303	4.2986	0.00%
2011-02-11	0	4.800	4.600	4.800	4.740	4.800	10,250	48,640	4.7454	4.359	4.178	4.359	4.305	4.359	11,287	4.3096	1.05%
2011-02-10	0	4.750	4.740	4.800	4.750	4.750	10,000	47,500	4.7500	4.314	4.305	4.359	4.314	4.314	11,011	4.3138	0.21%
2011-02-09	0	4.740	4.740	4.810	4.740	4.740	1,300	6,105	4.6962	4.305	4.305	4.368	4.305	4.305	1,431	4.2649	0.00%
2011-02-08	0	4.740	4.700	4.800	4.740	4.740	1,200	5,657	4.7142	4.305	4.268	4.359	4.305	4.305	1,321	4.2812	1.72%
2011-02-07	0	4.660	4.640	4.700	4.640	4.750	19,000	88,610	4.6637	4.232	4.214	4.268	4.214	4.314	20,921	4.2354	-1.69%
2011-02-02	0	4.740	4.650	4.900	4.600	4.740	6,300	29,425	4.6706	4.305	4.223	4.450	4.178	4.305	6,937	4.2417	-0.21%
2011-02-01	0	4.750	4.620	4.750	-	-	1,000	4,600	4.6000	4.314	4.196	4.314	-	-	1,101	4.1776	0.00%
2011-01-31	0	4.750	4.720	4.800	4.750	4.750	10,350	49,120	4.7459	4.314	4.287	4.359	4.314	4.314	11,397	4.3100	0.00%
2011-01-28	0	4.750	4.750	4.790	4.700	4.750	41,000	193,750	4.7256	4.314	4.314	4.350	4.268	4.314	45,146	4.2916	0.00%
2011-01-27	0	4.750	4.750	4.890	4.730	4.760	35,000	166,190	4.7483	4.314	4.314	4.441	4.296	4.323	38,539	4.3122	0.00%
2011-01-26	0	4.750	4.750	4.890	4.750	4.760	8,750	41,545	4.7480	4.314	4.314	4.441	4.314	4.323	9,635	4.3120	-0.21%
2011-01-25	0	4.760	4.760	4.850	4.740	4.760	13,700	65,047	4.7480	4.323	4.323	4.405	4.305	4.323	15,085	4.3119	-0.83%
2011-01-24	0	4.800	4.750	4.800	-	-	50	233	4.6600	4.359	4.314	4.359	-	-	55	4.2320	0.00%
2011-01-21	0	4.800	4.770	4.800	4.800	4.800	8,000	38,400	4.8000	4.359	4.332	4.359	4.359	4.359	8,809	4.3592	-1.03%
2011-01-20	0	4.850	4.800	4.850	4.840	4.850	5,500	26,605	4.8373	4.405	4.359	4.405	4.396	4.405	6,056	4.3930	0.00%
2011-01-19	0	4.850	4.800	4.850	4.800	4.850	12,000	57,750	4.8125	4.405	4.359	4.405	4.359	4.405	13,213	4.3705	1.04%
2011-01-18	0	4.800	4.800	4.890	4.800	4.800	4,250	20,375	4.7941	4.359	4.359	4.441	4.359	4.359	4,680	4.3538	0.00%
2011-01-17	0	4.800	4.800	4.860	4.800	4.800	14,600	70,023	4.7961	4.359	4.359	4.414	4.359	4.359	16,076	4.3556	-1.84%
2011-01-14	0	4.890	4.750	4.890	4.740	4.900	20,250	97,575	4.8185	4.441	4.314	4.441	4.305	4.450	22,298	4.3760	2.95%
2011-01-13	0	4.750	4.750	4.830	4.740	4.750	26,550	126,073	4.7485	4.314	4.314	4.386	4.305	4.314	29,235	4.3124	0.64%
2011-01-12	0	4.720	4.720	4.860	4.700	4.850	56,150	268,819	4.7875	4.287	4.287	4.414	4.268	4.405	61,828	4.3478	0.21%
2011-01-11	0	4.710	4.710	4.800	4.680	4.720	94,500	442,165	4.6790	4.277	4.277	4.359	4.250	4.287	104,056	4.2493	-0.63%
2011-01-10	0	4.740	4.740	4.800	4.740	4.740	31,750	150,233	4.7317	4.305	4.305	4.359	4.305	4.305	34,961	4.2972	-1.25%
2011-01-07	0	4.800	4.800	4.810	4.780	4.780	59,000	283,270	4.8012	4.359	4.359	4.368	4.341	4.341	64,966	4.3603	-0.62%
2011-01-06	0	4.830	4.800	4.830	4.840	4.840	2,050	9,917	4.8376	4.386	4.359	4.386	4.396	4.396	2,257	4.3933	0.21%
2011-01-05	0	4.820	4.820	4.900	4.750	4.850	6,250	29,790	4.7664	4.377	4.377	4.450	4.314	4.405	6,882	4.3287	0.42%
2011-01-04	0	4.800	4.800	4.900	4.770	4.900	65,850	317,533	4.8221	4.359	4.359	4.450	4.332	4.450	72,509	4.3792	-1.03%
2011-01-03	0	4.850	4.740	4.850	4.800	4.900	38,000	183,170	4.8203	4.405	4.305	4.405	4.359	4.450	41,843	4.3776	0.00%
2010-12-31	0	4.850	4.700	4.850	4.800	4.860	7,950	38,293	4.8167	4.405	4.268	4.405	4.359	4.414	8,754	4.3744	0.21%
2010-12-30	0	4.840	4.720	4.840	4.850	4.850	6,000	29,100	4.8500	4.396	4.287	4.396	4.405	4.405	6,607	4.4046	-0.21%
2010-12-29	0	4.850	4.780	4.850	4.800	4.850	26,150	125,755	4.8090	4.405	4.341	4.405	4.359	4.405	28,794	4.3673	2.54%
2010-12-28	0	4.730	4.730	4.830	4.720	4.750	32,000	151,570	4.7366	4.296	4.296	4.386	4.287	4.314	35,236	4.3016	-0.42%
2010-12-24	0	4.750	4.730	4.820	4.730	4.760	32,200	152,899	4.7484	4.314	4.296	4.377	4.296	4.323	35,456	4.3123	-1.04%
2010-12-23	0	4.800	4.730	4.810	4.710	4.810	96,151	460,599	4.7904	4.359	4.296	4.368	4.277	4.368	105,874	4.3504	0.00%
2010-12-22	0	4.800	4.780	4.850	4.800	4.800	12,500	59,950	4.7960	4.359	4.341	4.405	4.359	4.359	13,764	4.3556	0.00%
2010-12-21	0	4.800	4.800	4.900	4.750	4.750	2,825	13,354	4.7271	4.359	4.359	4.450	4.314	4.314	3,111	4.2930	0.84%
2010-12-20	0	4.760	4.760	4.900	4.760	4.900	18,300	87,981	4.8077	4.323	4.323	4.450	4.323	4.450	20,151	4.3662	-2.86%
2010-12-17	0	4.900	4.720	4.900	4.900	4.900	34,200	167,568	4.8996	4.450	4.287	4.450	4.450	4.450	37,658	4.4497	4.03%
2010-12-16	0	4.710	4.710	4.890	4.710	4.900	22,350	106,035	4.7443	4.277	4.277	4.441	4.277	4.450	24,610	4.3086	-2.28%
2010-12-15	0	4.820	4.820	4.900	4.760	4.820	16,700	79,584	4.7655	4.377	4.377	4.450	4.323	4.377	18,389	4.3279	-1.63%
2010-12-14	0	4.900	4.790	4.900	4.800	4.950	12,050	58,584	4.8617	4.450	4.350	4.450	4.359	4.495	13,269	4.4153	2.94%
2010-12-13	0	4.760	4.760	4.800	4.700	4.860	36,500	173,405	4.7508	4.323	4.323	4.359	4.268	4.414	40,191	4.3145	-2.86%
2010-12-10	0	4.900	4.810	4.950	4.900	4.950	24,500	120,483	4.9177	4.450	4.368	4.495	4.450	4.495	26,978	4.4661	0.00%
2010-12-09	0	4.900	4.900	4.950	4.700	4.900	43,100	209,073	4.8509	4.450	4.450	4.495	4.268	4.450	47,458	4.4054	4.26%
2010-12-08	0	4.700	4.700	4.800	4.700	4.840	62,350	296,260	4.7516	4.268	4.268	4.359	4.268	4.396	68,655	4.3152	-2.08%
2010-12-07	0	4.800	4.800	4.850	4.800	4.800	14,100	67,625	4.7961	4.359	4.359	4.405	4.359	4.359	15,526	4.3556	0.00%
2010-12-06	0	4.800	4.800	4.820	4.720	4.850	122,150	587,175	4.8070	4.359	4.359	4.377	4.287	4.405	134,502	4.3655	-0.41%
2010-12-03	0	4.820	4.820	4.930	4.810	4.810	3,100	14,845	4.7887	4.377	4.377	4.477	4.368	4.368	3,413	4.3489	-1.83%
2010-12-02	0	4.910	4.810	4.940	4.810	4.950	9,250	44,980	4.8627	4.459	4.368	4.486	4.368	4.495	10,185	4.4161	2.08%
2010-12-01	0	4.810	4.810	4.950	4.810	4.830	18,150	87,313	4.8106	4.368	4.368	4.495	4.368	4.386	19,985	4.3688	-2.83%
2010-11-30	0	4.950	4.850	4.950	4.950	4.950	52,000	257,400	4.9500	4.495	4.405	4.495	4.495	4.495	57,258	4.4954	1.02%
2010-11-29	0	4.900	4.830	4.930	4.850	5.000	13,500	66,430	4.9207	4.450	4.386	4.477	4.405	4.541	14,865	4.4688	-1.01%
2010-11-26	0	4.950	4.800	4.950	4.800	4.950	15,500	76,150	4.9129	4.495	4.359	4.495	4.359	4.495	17,067	4.4617	2.27%
2010-11-25	0	4.840	4.840	4.940	-	-	300	1,437	4.7900	4.396	4.396	4.486	-	-	330	4.3501	0.00%
2010-11-24	0	4.840	4.800	4.940	4.500	4.950	35,350	169,756	4.8021	4.396	4.359	4.486	4.087	4.495	38,925	4.3611	0.83%
2010-11-23	0	4.800	4.800	4.890	4.800	4.900	21,250	102,585	4.8275	4.359	4.359	4.441	4.359	4.450	23,399	4.3842	-2.04%
2010-11-22	0	4.900	4.850	4.900	4.900	4.900	34,250	167,800	4.8993	4.450	4.405	4.450	4.450	4.450	37,713	4.4493	2.08%
2010-11-19	0	4.800	4.800	4.950	4.800	4.950	28,000	136,175	4.8634	4.359	4.359	4.495	4.359	4.495	30,831	4.4168	0.00%
2010-11-18	0	4.800	4.800	4.990	4.800	4.800	3,800	18,200	4.7895	4.359	4.359	4.532	4.359	4.359	4,184	4.3496	0.00%
2010-11-17	0	4.800	4.800	5.000	4.800	4.800	4,100	19,583	4.7763	4.359	4.359	4.541	4.359	4.359	4,515	4.3377	0.00%
2010-11-16	0	4.800	4.700	4.900	4.800	4.800	26,800	128,488	4.7943	4.359	4.268	4.450	4.359	4.359	29,510	4.3540	0.00%
2010-11-15	0	4.800	4.800	5.000	4.710	4.710	2,000	9,420	4.7100	4.359	4.359	4.541	4.277	4.277	2,202	4.2774	-1.03%
2010-11-12	0	4.850	4.850	4.950	4.850	4.850	6,550	31,640	4.8305	4.405	4.405	4.495	4.405	4.405	7,212	4.3869	0.00%
2010-11-11	0	4.850	4.850	4.890	4.850	4.870	31,250	151,768	4.8566	4.405	4.405	4.441	4.405	4.423	34,410	4.4106	-0.41%
2010-11-10	0	4.870	4.850	4.900	4.850	4.930	45,650	223,064	4.8864	4.423	4.405	4.450	4.405	4.477	50,266	4.4376	-1.22%
2010-11-09	0	4.930	4.850	4.930	4.760	5.330	251,100	1,217,813	4.8499	4.477	4.405	4.477	4.323	4.841	276,492	4.4045	-7.50%
2010-11-08	0	5.330	5.210	5.330	5.210	5.330	85,400	454,030	5.3165	4.841	4.732	4.841	4.732	4.841	94,036	4.8283	2.90%
2010-11-05	0	5.180	5.160	5.200	5.160	5.200	83,100	430,319	5.1783	4.704	4.686	4.722	4.686	4.722	91,503	4.7028	1.17%
2010-11-04	0	5.120	5.030	5.120	5.000	5.120	17,550	88,873	5.0640	4.650	4.568	4.650	4.541	4.650	19,325	4.5989	0.20%
2010-11-03	0	5.110	5.110	5.130	4.900	5.130	245,500	1,249,215	5.0885	4.641	4.641	4.659	4.450	4.659	270,326	4.6211	2.20%
2010-11-02	0	5.000	5.000	5.100	4.920	5.130	66,250	335,023	5.0570	4.541	4.541	4.632	4.468	4.659	72,949	4.5925	0.00%
2010-11-01	0	5.000	4.880	5.070	4.780	5.000	85,000	413,430	4.8639	4.541	4.432	4.604	4.341	4.541	93,596	4.4172	3.73%
2010-10-29	0	4.820	4.800	4.820	4.730	4.820	20,050	95,737	4.7749	4.377	4.359	4.377	4.296	4.377	22,078	4.3364	0.00%
2010-10-28	0	4.820	4.750	4.820	4.700	4.860	9,100	43,725	4.8049	4.377	4.314	4.377	4.268	4.414	10,020	4.3637	-0.82%
2010-10-27	0	4.860	4.860	4.880	4.800	4.930	121,450	592,579	4.8792	4.414	4.414	4.432	4.359	4.477	133,731	4.4311	1.25%
2010-10-26	0	4.800	4.800	4.850	4.700	4.800	51,000	240,910	4.7237	4.359	4.359	4.405	4.268	4.359	56,157	4.2899	2.13%
2010-10-25	0	4.700	4.610	4.700	4.720	4.720	3,650	16,976	4.6510	4.268	4.187	4.268	4.287	4.287	4,019	4.2238	0.00%
2010-10-22	0	4.700	4.610	4.760	4.600	4.700	42,550	198,620	4.6679	4.268	4.187	4.323	4.178	4.268	46,853	4.2392	0.86%
2010-10-21	0	4.660	4.690	4.740	4.650	4.660	26,800	124,780	4.6560	4.232	4.259	4.305	4.223	4.232	29,510	4.2284	0.22%
2010-10-20	0	4.650	4.610	4.720	4.600	4.770	38,050	176,080	4.6276	4.223	4.187	4.287	4.178	4.332	41,898	4.2026	-2.72%
2010-10-19	0	4.780	4.630	4.780	4.500	4.800	49,350	226,054	4.5806	4.341	4.205	4.341	4.087	4.359	54,340	4.1600	4.37%
2010-10-18	0	4.580	4.580	4.600	4.450	4.600	54,500	249,470	4.5774	4.159	4.159	4.178	4.041	4.178	60,011	4.1571	2.23%
2010-10-15	0	4.480	4.480	4.520	4.480	4.530	74,550	336,588	4.5149	4.069	4.069	4.105	4.069	4.114	82,089	4.1003	-1.10%
2010-10-14	0	4.530	4.520	4.530	4.440	4.530	106,100	474,749	4.4745	4.114	4.105	4.114	4.032	4.114	116,829	4.0636	0.67%
2010-10-13	0	4.500	4.440	4.580	4.420	4.530	47,300	211,860	4.4791	4.087	4.032	4.159	4.014	4.114	52,083	4.0677	-0.66%
2010-10-12	0	4.530	4.490	4.530	4.480	4.560	46,300	208,939	4.5127	4.114	4.078	4.114	4.069	4.141	50,982	4.0983	-0.66%
2010-10-11	0	4.560	4.520	4.560	4.580	4.600	37,300	171,218	4.5903	4.141	4.105	4.141	4.159	4.178	41,072	4.1687	-0.65%
2010-10-08	0	4.590	4.510	4.600	4.500	4.600	29,900	135,851	4.5435	4.168	4.096	4.178	4.087	4.178	32,924	4.1263	1.55%
2010-10-07	0	4.520	4.520	4.600	4.510	4.600	33,050	150,454	4.5523	4.105	4.105	4.178	4.096	4.178	36,392	4.1342	-1.95%
2010-10-06	0	4.610	4.510	4.610	4.510	4.610	123,425	561,434	4.5488	4.187	4.096	4.187	4.096	4.187	135,906	4.1310	1.32%
2010-10-05	0	4.550	4.500	4.550	4.420	4.600	80,950	364,955	4.5084	4.132	4.087	4.132	4.014	4.178	89,136	4.0944	-2.78%
2010-10-04	0	4.680	4.680	4.700	4.680	4.750	7,950	37,377	4.7015	4.250	4.250	4.268	4.250	4.314	8,754	4.2697	-1.47%
2010-09-30	0	4.750	4.700	4.750	4.700	4.750	162,350	766,905	4.7238	4.314	4.268	4.314	4.268	4.314	178,767	4.2900	-1.04%
2010-09-29	0	4.800	4.750	4.840	4.720	4.890	71,400	340,673	4.7713	4.359	4.314	4.396	4.287	4.441	78,620	4.3331	0.00%
2010-09-28	0	4.800	4.750	4.890	4.750	4.920	96,100	464,092	4.8293	4.359	4.314	4.441	4.314	4.468	105,818	4.3858	-3.03%
2010-09-27	0	4.950	4.900	4.950	4.850	4.990	253,950	1,246,348	4.9078	4.495	4.450	4.495	4.405	4.532	279,630	4.4571	-2.17%
2010-09-24	0	5.060	4.900	5.060	5.000	5.210	267,750	1,354,868	5.0602	4.595	4.450	4.595	4.541	4.732	294,826	4.5955	-1.36%
2010-09-22	0	5.730	5.700	5.730	5.550	5.740	539,650	3,033,545	5.6213	4.659	4.634	4.659	4.513	4.667	663,721	4.5705	1.42%
2010-09-21	0	5.650	5.620	5.650	5.570	5.660	340,350	1,913,485	5.6221	4.594	4.569	4.594	4.529	4.602	418,600	4.5712	0.89%
2010-09-20	0	5.600	5.560	5.610	5.580	5.610	328,800	1,837,064	5.5872	4.553	4.521	4.561	4.537	4.561	404,394	4.5428	0.36%
2010-09-17	0	5.580	5.550	5.580	5.480	5.580	299,150	1,652,919	5.5254	4.537	4.513	4.537	4.456	4.537	367,928	4.4925	2.39%
2010-09-16	0	5.450	5.450	5.490	5.400	5.500	132,400	720,253	5.4400	4.431	4.431	4.464	4.391	4.472	162,840	4.4231	0.55%
2010-09-15	0	5.420	5.420	5.450	5.400	5.510	326,050	1,769,584	5.4273	4.407	4.407	4.431	4.391	4.480	401,012	4.4128	-0.73%
2010-09-14	0	5.460	5.460	5.510	5.380	5.510	438,500	2,392,818	5.4568	4.439	4.439	4.480	4.374	4.480	539,316	4.4368	2.25%
2010-09-13	0	5.340	5.370	5.380	5.130	5.460	1,363,250	7,203,401	5.2840	4.342	4.366	4.374	4.171	4.439	1,676,675	4.2962	8.98%
2010-09-10	0	4.900	4.880	4.900	4.710	4.950	312,000	1,511,333	4.8440	3.984	3.968	3.984	3.830	4.025	383,732	3.9385	3.81%
2010-09-09	0	4.720	4.650	4.720	4.630	4.740	72,350	338,248	4.6752	3.838	3.781	3.838	3.765	3.854	88,984	3.8012	0.43%
2010-09-08	0	4.700	4.620	4.770	4.700	4.780	76,800	362,495	4.7200	3.821	3.756	3.878	3.821	3.886	94,457	3.8377	-0.21%
2010-09-07	0	4.710	4.650	4.710	4.660	4.760	100,100	468,715	4.6825	3.830	3.781	3.830	3.789	3.870	123,114	3.8072	-0.21%
2010-09-06	0	4.720	4.650	4.720	4.640	4.730	218,750	1,029,270	4.7052	3.838	3.781	3.838	3.773	3.846	269,043	3.8257	1.07%
2010-09-03	0	4.670	4.560	4.680	4.550	4.670	216,250	991,860	4.5866	3.797	3.708	3.805	3.699	3.797	265,968	3.7292	-0.85%
2010-09-02	0	4.710	4.630	4.720	4.610	4.750	218,300	1,023,059	4.6865	3.830	3.765	3.838	3.748	3.862	268,489	3.8104	1.29%
2010-09-01	0	4.650	4.610	4.670	4.370	4.650	251,900	1,151,347	4.5707	3.781	3.748	3.797	3.553	3.781	309,814	3.7162	6.90%
2010-08-31	0	4.350	4.310	4.350	4.300	4.350	57,400	248,800	4.3345	3.537	3.504	3.537	3.496	3.537	70,597	3.5242	-0.23%
2010-08-30	0	4.360	4.310	4.400	-	-	750	3,158	4.2107	3.545	3.504	3.577	-	-	922	3.4236	0.00%
2010-08-27	0	4.360	4.320	4.500	4.360	4.360	5,700	24,770	4.3456	3.545	3.512	3.659	3.545	3.545	7,010	3.5333	-0.91%
2010-08-26	0	4.400	4.400	4.450	4.400	4.400	10,462	45,924	4.3896	3.577	3.577	3.618	3.577	3.577	12,867	3.5690	0.00%
2010-08-25	0	4.400	4.400	4.460	4.320	4.400	33,000	143,980	4.3630	3.577	3.577	3.626	3.512	3.577	40,587	3.5474	-0.23%
2010-08-24	0	4.410	4.380	4.540	-	-	0	0	-	3.586	3.561	3.691	-	-	0	-	0.00%
2010-08-23	0	4.410	4.380	4.500	4.380	4.410	22,650	99,658	4.3999	3.586	3.561	3.659	3.561	3.586	27,857	3.5774	-1.56%
2010-08-20	0	4.480	4.480	4.500	4.480	4.480	18,050	80,860	4.4798	3.643	3.643	3.659	3.643	3.643	22,200	3.6424	-0.44%
2010-08-19	0	4.500	4.450	4.500	4.500	4.500	5,000	22,500	4.5000	3.659	3.618	3.659	3.659	3.659	6,150	3.6588	0.00%
2010-08-18	0	4.500	4.500	4.660	4.500	4.500	17,750	79,800	4.4958	3.659	3.659	3.789	3.659	3.659	21,831	3.6554	0.00%
2010-08-17	0	4.500	4.500	4.660	-	-	0	0	-	3.659	3.659	3.789	-	-	0	-	0.00%
2010-08-16	0	4.500	4.460	4.690	4.500	4.500	1,050	4,718	4.4933	3.659	3.626	3.813	3.659	3.659	1,291	3.6534	0.00%
2010-08-13	0	4.500	4.460	4.690	4.330	4.790	102,045	481,781	4.7213	3.659	3.626	3.813	3.521	3.895	125,506	3.8387	3.93%
2010-08-12	0	4.330	4.330	4.380	4.300	4.400	73,000	317,020	4.3427	3.521	3.521	3.561	3.496	3.577	89,783	3.5309	-3.35%
2010-08-11	0	4.480	4.330	4.480	4.300	4.500	77,187	341,272	4.4214	3.643	3.521	3.643	3.496	3.659	94,933	3.5949	-2.61%
2010-08-10	0	4.600	4.510	4.600	4.600	4.600	36,000	165,600	4.6000	3.740	3.667	3.740	3.740	3.740	44,277	3.7401	0.00%
2010-08-09	0	4.600	4.550	4.700	4.510	4.700	91,250	425,955	4.6680	3.740	3.699	3.821	3.667	3.821	112,229	3.7954	-1.29%
2010-08-06	0	4.660	4.600	4.690	4.510	4.660	46,900	216,475	4.6157	3.789	3.740	3.813	3.667	3.789	57,683	3.7529	3.33%
2010-08-05	0	4.510	4.510	4.620	4.510	4.620	24,550	112,963	4.6013	3.667	3.667	3.756	3.667	3.756	30,194	3.7412	-3.01%
2010-08-04	0	4.650	4.620	4.700	4.650	4.650	15,000	69,750	4.6500	3.781	3.756	3.821	3.781	3.781	18,449	3.7808	-1.48%
2010-08-03	0	4.720	4.720	4.760	4.720	4.770	23,000	108,870	4.7335	3.838	3.838	3.870	3.838	3.878	28,288	3.8486	-0.63%
2010-08-02	0	4.750	4.730	4.760	4.650	4.760	34,450	162,853	4.7272	3.862	3.846	3.870	3.781	3.870	42,370	3.8436	2.15%
2010-07-30	0	4.650	4.620	4.650	4.600	4.740	276,753	1,291,927	4.6682	3.781	3.756	3.781	3.740	3.854	340,381	3.7955	1.09%
2010-07-29	0	4.600	4.550	4.600	4.450	4.600	83,850	380,580	4.5388	3.740	3.699	3.740	3.618	3.740	103,128	3.6904	3.37%
2010-07-28	0	4.450	4.450	4.500	4.400	4.520	35,150	158,057	4.4966	3.618	3.618	3.659	3.577	3.675	43,231	3.6561	-1.11%
2010-07-27	0	4.500	4.460	4.500	4.500	4.500	23,250	104,613	4.4995	3.659	3.626	3.659	3.659	3.659	28,595	3.6584	-1.32%
2010-07-26	0	4.560	4.560	4.570	4.410	4.560	38,250	172,558	4.5113	3.708	3.708	3.716	3.586	3.708	47,044	3.6680	1.33%
2010-07-23	0	4.500	4.450	4.500	4.480	4.500	17,600	79,060	4.4920	3.659	3.618	3.659	3.643	3.659	21,646	3.6523	1.58%
2010-07-22	0	4.430	4.390	4.490	4.390	4.500	39,200	173,900	4.4362	3.602	3.569	3.651	3.569	3.659	48,212	3.6070	-1.56%
2010-07-21	0	4.500	4.450	4.500	4.500	4.500	9,000	40,500	4.5000	3.659	3.618	3.659	3.659	3.659	11,069	3.6588	0.22%
2010-07-20	0	4.490	4.420	4.490	4.380	4.490	75,300	332,614	4.4172	3.651	3.594	3.651	3.561	3.651	92,612	3.5915	0.22%
2010-07-19	0	4.480	4.390	4.480	4.480	4.500	3,550	15,888	4.4755	3.643	3.569	3.643	3.643	3.659	4,366	3.6389	0.45%
2010-07-16	0	4.460	4.440	4.460	4.410	4.510	51,687	231,065	4.4705	3.626	3.610	3.626	3.586	3.667	63,570	3.6348	-3.25%
2010-07-15	0	4.610	4.550	4.610	4.670	4.670	10,650	49,623	4.6594	3.748	3.699	3.748	3.797	3.797	13,099	3.7884	-1.28%
2010-07-14	0	4.670	4.530	4.690	4.530	4.690	52,100	240,635	4.6187	3.797	3.683	3.813	3.683	3.813	64,078	3.7553	1.52%
2010-07-13	0	4.600	4.510	4.650	4.500	4.600	11,000	49,730	4.5209	3.740	3.667	3.781	3.659	3.740	13,529	3.6758	0.22%
2010-07-12	0	4.590	4.590	4.750	4.590	4.790	62,250	288,603	4.6362	3.732	3.732	3.862	3.732	3.895	76,562	3.7695	-0.22%
2010-07-09	0	4.600	4.550	4.620	4.510	4.600	176,750	810,568	4.5860	3.740	3.699	3.756	3.667	3.740	217,387	3.7287	1.77%
2010-07-08	0	4.520	4.390	4.520	4.400	4.520	132,550	595,290	4.4911	3.675	3.569	3.675	3.577	3.675	163,025	3.6515	1.57%
2010-07-07	0	4.450	4.320	4.450	4.460	4.500	56,050	250,814	4.4748	3.618	3.512	3.618	3.626	3.659	68,936	3.6383	0.68%
2010-07-06	0	4.420	4.310	4.460	4.270	4.420	139,000	613,110	4.4109	3.594	3.504	3.626	3.472	3.594	170,957	3.5863	3.76%
2010-07-05	0	4.260	4.260	4.420	4.260	4.500	177,250	778,340	4.3912	3.464	3.464	3.594	3.464	3.659	218,002	3.5703	-2.07%
2010-07-02	0	4.350	4.300	4.400	4.330	4.400	50,750	220,538	4.3456	3.537	3.496	3.577	3.521	3.577	62,418	3.5332	0.00%
2010-06-30	0	4.350	4.270	4.400	4.250	4.350	134,950	585,120	4.3358	3.537	3.472	3.577	3.456	3.537	165,976	3.5253	0.00%
2010-06-29	0	4.350	4.260	4.350	4.300	4.350	39,000	168,320	4.3159	3.537	3.464	3.537	3.496	3.537	47,966	3.5091	1.16%
2010-06-28	0	4.300	4.260	4.300	4.250	4.330	48,000	204,670	4.2640	3.496	3.464	3.496	3.456	3.521	59,036	3.4669	0.00%
2010-06-25	0	4.300	4.300	4.380	4.260	4.360	37,250	159,490	4.2816	3.496	3.496	3.561	3.464	3.545	45,814	3.4812	-2.27%
2010-06-24	0	4.400	4.270	4.400	4.270	4.400	63,050	273,459	4.3372	3.577	3.472	3.577	3.472	3.577	77,546	3.5264	1.62%
2010-06-23	0	4.330	4.270	4.330	4.300	4.400	64,550	280,762	4.3495	3.521	3.472	3.521	3.496	3.577	79,391	3.5365	-0.69%
2010-06-22	0	4.360	4.250	4.360	4.350	4.360	26,600	115,760	4.3519	3.545	3.456	3.545	3.537	3.545	32,716	3.5384	0.00%
2010-06-21	0	4.360	4.330	4.360	4.190	4.380	203,850	881,455	4.3240	3.545	3.521	3.545	3.407	3.561	250,717	3.5157	4.31%
2010-06-18	0	4.180	4.150	4.180	4.030	4.410	384,100	1,589,475	4.1382	3.399	3.374	3.399	3.277	3.586	472,408	3.3646	-5.00%
2010-06-17	0	5.280	5.210	5.280	5.200	5.290	647,200	3,394,390	5.2447	3.577	3.530	3.577	3.523	3.584	955,197	3.5536	0.96%
2010-06-15	0	5.230	5.230	5.250	5.210	5.300	379,700	1,989,406	5.2394	3.544	3.544	3.557	3.530	3.591	560,396	3.5500	-1.32%
2010-06-14	0	5.300	5.300	5.310	5.180	5.300	533,400	2,801,960	5.2530	3.591	3.591	3.598	3.510	3.591	787,241	3.5592	2.91%
2010-06-11	0	5.150	5.150	5.180	5.120	5.200	183,200	945,181	5.1593	3.489	3.489	3.510	3.469	3.523	270,383	3.4957	0.98%
2010-06-10	0	5.100	5.100	5.120	5.080	5.150	134,500	685,867	5.0994	3.456	3.456	3.469	3.442	3.489	198,507	3.4551	0.59%
2010-06-09	0	5.070	5.050	5.090	4.980	5.100	197,121	996,407	5.0548	3.435	3.422	3.449	3.374	3.456	290,929	3.4249	1.20%
2010-06-08	0	5.010	5.000	5.050	5.000	5.100	274,650	1,384,003	5.0392	3.395	3.388	3.422	3.388	3.456	405,354	3.4143	-0.99%
2010-06-07	0	5.060	5.060	5.070	4.700	5.200	580,550	2,881,438	4.9633	3.428	3.428	3.435	3.185	3.523	856,829	3.3629	10.72%
2010-06-04	0	4.570	4.510	4.570	4.500	4.580	186,000	839,975	4.5160	3.096	3.056	3.096	3.049	3.103	274,516	3.0598	2.01%
2010-06-03	0	4.480	4.400	4.480	4.440	4.490	52,000	233,180	4.4842	3.035	2.981	3.035	3.008	3.042	76,746	3.0383	0.00%
2010-06-02	0	4.480	4.400	4.480	4.480	4.500	5,000	22,480	4.4960	3.035	2.981	3.035	3.035	3.049	7,379	3.0463	-0.44%
2010-06-01	0	4.500	4.400	4.500	4.410	4.500	26,500	118,570	4.4743	3.049	2.981	3.049	2.988	3.049	39,111	3.0316	0.00%
2010-05-31	0	4.500	4.450	4.590	4.400	4.500	13,000	57,860	4.4508	3.049	3.015	3.110	2.981	3.049	19,187	3.0156	0.00%
2010-05-28	0	4.500	4.400	4.500	4.450	4.510	73,600	330,222	4.4867	3.049	2.981	3.049	3.015	3.056	108,626	3.0400	0.45%
2010-05-27	0	4.480	4.440	4.490	4.400	4.490	142,000	635,370	4.4744	3.035	3.008	3.042	2.981	3.042	209,577	3.0317	2.05%
2010-05-26	0	4.390	4.330	4.400	4.240	4.390	141,600	609,480	4.3042	2.974	2.934	2.981	2.873	2.974	208,986	2.9164	3.78%
2010-05-25	0	4.230	4.130	4.250	4.110	4.230	93,000	384,620	4.1357	2.866	2.798	2.880	2.785	2.866	137,258	2.8022	0.95%
2010-05-24	0	4.190	4.110	4.190	4.030	4.200	24,550	101,663	4.1411	2.839	2.785	2.839	2.731	2.846	36,233	2.8058	3.97%
2010-05-20	0	4.030	4.030	4.200	3.980	4.250	50,437	205,484	4.0741	2.731	2.731	2.846	2.697	2.880	74,440	2.7604	0.75%
2010-05-19	0	4.000	3.910	4.000	4.000	4.000	4,000	16,000	4.0000	2.710	2.649	2.710	2.710	2.710	5,904	2.7102	-0.74%
2010-05-18	0	4.030	4.010	4.050	4.010	4.030	11,000	44,150	4.0136	2.731	2.717	2.744	2.717	2.731	16,235	2.7195	0.75%
2010-05-17	0	4.000	4.000	4.060	4.000	4.100	5,000	20,300	4.0600	2.710	2.710	2.751	2.710	2.778	7,379	2.7509	-1.23%
2010-05-14	0	4.050	4.040	4.200	4.050	4.200	34,050	138,998	4.0822	2.744	2.737	2.846	2.744	2.846	50,254	2.7659	-0.98%
2010-05-13	0	4.090	4.030	4.200	4.090	4.090	12,000	49,080	4.0900	2.771	2.731	2.846	2.771	2.771	17,711	2.7712	-0.24%
2010-05-12	0	4.100	4.100	4.190	4.000	4.100	8,000	32,410	4.0513	2.778	2.778	2.839	2.710	2.778	11,807	2.7450	1.74%
2010-05-11	0	4.030	4.010	4.090	4.000	4.100	35,400	143,510	4.0540	2.731	2.717	2.771	2.710	2.778	52,247	2.7468	-3.59%
2010-05-10	0	4.180	4.020	4.200	4.020	4.180	21,500	87,085	4.0505	2.832	2.724	2.846	2.724	2.832	31,732	2.7444	4.50%
2010-05-07	0	4.000	4.000	4.100	4.000	4.100	35,700	144,386	4.0444	2.710	2.710	2.778	2.710	2.778	52,689	2.7403	-2.44%
2010-05-06	0	4.100	4.010	4.110	4.010	4.170	18,050	74,195	4.1105	2.778	2.717	2.785	2.717	2.825	26,640	2.7851	-1.44%
2010-05-05	0	4.160	4.100	4.200	4.160	4.160	7,000	29,120	4.1600	2.819	2.778	2.846	2.819	2.819	10,331	2.8186	-0.48%
2010-05-04	0	4.180	4.180	4.300	4.180	4.210	16,250	67,946	4.1813	2.832	2.832	2.913	2.832	2.853	23,983	2.8331	-0.71%
2010-05-03	0	4.210	4.210	4.310	4.150	4.330	12,000	50,180	4.1817	2.853	2.853	2.920	2.812	2.934	17,711	2.8333	-3.00%
2010-04-30	0	4.340	4.340	4.350	4.340	4.360	10,150	44,165	4.3512	2.941	2.941	2.947	2.941	2.954	14,980	2.9482	-0.46%
2010-04-29	0	4.360	4.360	4.380	4.220	4.360	75,000	324,566	4.3275	2.954	2.954	2.968	2.859	2.954	110,692	2.9322	2.35%
2010-04-28	0	4.260	4.260	4.300	4.200	4.200	12,050	50,605	4.1996	2.886	2.886	2.913	2.846	2.846	17,784	2.8455	1.43%
2010-04-27	0	4.200	4.160	4.280	4.200	4.200	37,500	157,455	4.1988	2.846	2.819	2.900	2.846	2.846	55,346	2.8449	0.00%
2010-04-26	0	4.200	4.200	4.260	4.160	4.200	8,000	33,290	4.1613	2.846	2.846	2.886	2.819	2.846	11,807	2.8195	1.69%
2010-04-23	0	4.130	4.130	4.220	4.100	4.230	141,850	594,529	4.1913	2.798	2.798	2.859	2.778	2.866	209,355	2.8398	-1.90%
2010-04-22	0	4.210	4.210	4.300	4.210	4.300	26,000	110,370	4.2450	2.853	2.853	2.913	2.853	2.913	38,373	2.8762	-0.71%
2010-04-21	0	4.240	4.240	4.290	4.240	4.300	33,200	140,940	4.2452	2.873	2.873	2.907	2.873	2.913	49,000	2.8763	-1.40%
2010-04-20	0	4.300	4.250	4.300	4.250	4.300	13,150	56,273	4.2793	2.913	2.880	2.913	2.880	2.913	19,408	2.8995	1.65%
2010-04-19	0	4.230	4.210	4.300	4.220	4.300	87,100	369,005	4.2366	2.866	2.853	2.913	2.859	2.913	128,550	2.8705	-2.76%
2010-04-16	0	4.350	4.280	4.350	4.280	4.350	20,400	87,619	4.2950	2.947	2.900	2.947	2.900	2.947	30,108	2.9101	1.64%
2010-04-15	0	4.280	4.280	4.300	4.250	4.350	42,200	183,051	4.3377	2.900	2.900	2.913	2.880	2.947	62,283	2.9390	-1.61%
2010-04-14	0	4.350	4.280	4.350	4.200	4.390	53,700	228,963	4.2637	2.947	2.900	2.947	2.846	2.974	79,255	2.8889	3.08%
2010-04-13	0	4.220	4.220	4.270	4.200	4.300	118,150	499,252	4.2256	2.859	2.859	2.893	2.846	2.913	174,377	2.8631	-0.94%
2010-04-12	0	4.260	4.250	4.350	4.200	4.350	84,550	360,524	4.2640	2.886	2.880	2.947	2.846	2.947	124,787	2.8891	-2.07%
2010-04-09	0	4.350	4.320	4.390	4.320	4.350	19,300	83,790	4.3415	2.947	2.927	2.974	2.927	2.947	28,485	2.9416	0.69%
2010-04-08	0	4.320	4.320	4.360	4.300	4.310	24,250	104,390	4.3047	2.927	2.927	2.954	2.913	2.920	35,790	2.9167	-1.59%
2010-04-07	0	4.390	4.330	4.390	4.310	4.390	53,717	233,421	4.3454	2.974	2.934	2.974	2.920	2.974	79,280	2.9442	1.86%
2010-04-01	0	4.310	4.310	4.430	4.280	4.300	5,475	23,409	4.2756	2.920	2.920	3.002	2.900	2.913	8,081	2.8970	0.23%
2010-03-31	0	4.300	4.290	4.450	4.230	4.300	14,400	61,732	4.2869	2.913	2.907	3.015	2.866	2.913	21,253	2.9046	1.65%
2010-03-30	0	4.230	4.230	4.300	4.220	4.250	51,550	218,558	4.2397	2.866	2.866	2.913	2.859	2.880	76,082	2.8727	0.00%
2010-03-29	0	4.230	4.230	4.300	4.220	4.270	84,050	356,458	4.2410	2.866	2.866	2.913	2.859	2.893	124,049	2.8735	-1.86%
2010-03-26	0	4.310	4.300	4.310	4.300	4.400	51,000	219,960	4.3129	2.920	2.913	2.920	2.913	2.981	75,270	2.9223	-0.46%
2010-03-25	0	4.330	4.310	4.360	4.300	4.340	142,000	613,850	4.3229	2.934	2.920	2.954	2.913	2.941	209,577	2.9290	-2.48%
2010-03-24	0	4.440	4.440	4.500	4.230	4.550	172,400	759,598	4.4060	3.008	3.008	3.049	2.866	3.083	254,444	2.9853	-1.55%
2010-03-23	0	4.510	4.500	4.510	4.450	4.990	791,400	3,571,850	4.5133	3.056	3.049	3.056	3.015	3.381	1,168,021	3.0580	-12.77%
2010-03-22	0	5.170	5.100	5.170	5.000	5.180	215,800	1,104,408	5.1177	3.503	3.456	3.503	3.388	3.510	318,497	3.4676	4.87%
2010-03-19	0	4.930	4.930	4.950	4.810	4.950	260,400	1,283,780	4.9300	3.340	3.340	3.354	3.259	3.354	384,322	3.3404	1.02%
2010-03-18	0	4.880	4.830	4.880	4.800	4.940	161,950	786,711	4.8577	3.306	3.273	3.306	3.252	3.347	239,021	3.2914	5.17%
2010-03-17	0	4.640	4.640	4.800	4.500	4.680	68,150	315,888	4.6352	3.144	3.144	3.252	3.049	3.171	100,582	3.1406	1.09%
2010-03-16	0	4.590	4.500	4.590	4.450	4.600	87,050	394,551	4.5325	3.110	3.049	3.110	3.015	3.117	128,476	3.0710	-1.29%
2010-03-15	0	4.650	4.530	4.650	4.620	4.650	48,450	224,125	4.6259	3.151	3.069	3.151	3.130	3.151	71,507	3.1343	-3.13%
2010-03-12	0	4.800	4.620	4.800	4.410	4.800	197,550	908,601	4.5993	3.252	3.130	3.252	2.988	3.252	291,562	3.1163	9.09%
2010-03-11	0	4.400	4.320	4.400	4.350	4.400	8,950	38,940	4.3508	2.981	2.927	2.981	2.947	2.981	13,209	2.9479	0.00%
2010-03-10	0	4.400	4.400	4.420	4.300	4.420	21,800	95,430	4.3775	2.981	2.981	2.995	2.913	2.995	32,174	2.9660	0.23%
2010-03-09	0	4.390	4.300	4.390	4.360	4.400	29,300	128,257	4.3774	2.974	2.913	2.974	2.954	2.981	43,244	2.9659	0.23%
2010-03-08	0	4.380	4.290	4.380	4.240	4.380	47,400	203,380	4.2907	2.968	2.907	2.968	2.873	2.968	69,957	2.9072	1.39%
2010-03-05	0	4.320	4.230	4.320	4.200	4.320	6,200	26,406	4.2590	2.927	2.866	2.927	2.846	2.927	9,151	2.8857	2.13%
2010-03-04	0	4.230	4.230	4.330	4.220	4.270	14,500	61,430	4.2366	2.866	2.866	2.934	2.859	2.893	21,400	2.8705	-2.53%
2010-03-03	0	4.340	4.250	4.340	4.240	4.360	22,000	93,780	4.2627	2.941	2.880	2.941	2.873	2.954	32,470	2.8882	2.12%
2010-03-02	0	4.250	4.250	4.290	4.210	4.250	14,400	60,692	4.2147	2.880	2.880	2.907	2.853	2.880	21,253	2.8557	-1.16%
2010-03-01	0	4.300	4.250	4.300	4.240	4.380	61,250	261,020	4.2616	2.913	2.880	2.913	2.873	2.968	90,398	2.8874	2.14%
2010-02-26	0	4.210	4.210	4.300	4.210	4.310	35,000	149,240	4.2640	2.853	2.853	2.913	2.853	2.920	51,656	2.8891	-0.94%
2010-02-25	0	4.250	4.220	4.310	4.210	4.320	21,100	90,045	4.2675	2.880	2.859	2.920	2.853	2.927	31,141	2.8915	0.47%
2010-02-24	0	4.230	4.230	4.350	4.210	4.350	20,000	84,980	4.2490	2.866	2.866	2.947	2.853	2.947	29,518	2.8789	-2.76%
2010-02-23	0	4.350	4.260	4.350	4.210	4.380	29,000	123,970	4.2748	2.947	2.886	2.947	2.853	2.968	42,801	2.8964	1.16%
2010-02-22	0	4.300	4.300	4.380	4.300	4.300	1,000	4,300	4.3000	2.913	2.913	2.968	2.913	2.913	1,476	2.9135	0.00%
2010-02-19	0	4.300	4.220	4.390	4.300	4.490	30,050	130,571	4.3451	2.913	2.859	2.974	2.913	3.042	44,351	2.9441	-2.93%
2010-02-18	0	4.430	4.260	4.430	4.430	4.430	9,000	38,960	4.3289	3.002	2.886	3.002	3.002	3.002	13,283	2.9331	3.02%
2010-02-17	0	4.300	4.300	4.430	4.240	4.300	9,600	41,150	4.2865	2.913	2.913	3.002	2.873	2.913	14,169	2.9043	-0.46%
2010-02-12	0	4.320	4.320	4.490	4.270	4.400	30,487	131,159	4.3021	2.927	2.927	3.042	2.893	2.981	44,996	2.9149	-1.82%
2010-02-11	0	4.400	4.350	4.450	4.400	4.400	25,000	110,000	4.4000	2.981	2.947	3.015	2.981	2.981	36,897	2.9812	0.00%
2010-02-10	0	4.400	4.330	4.500	4.400	4.500	15,050	67,123	4.4600	2.981	2.934	3.049	2.981	3.049	22,212	3.0219	-0.23%
2010-02-09	0	4.410	4.290	4.410	4.410	4.490	8,000	35,710	4.4638	2.988	2.907	2.988	2.988	3.042	11,807	3.0244	0.00%
2010-02-08	0	4.410	4.410	4.560	4.410	4.580	34,000	153,210	4.5062	2.988	2.988	3.090	2.988	3.103	50,180	3.0532	-2.65%
2010-02-05	0	4.530	4.270	4.530	4.210	4.540	126,000	547,000	4.3413	3.069	2.893	3.069	2.853	3.076	185,962	2.9415	3.66%
2010-02-04	0	4.370	4.300	4.370	4.120	4.380	154,500	665,063	4.3046	2.961	2.913	2.961	2.792	2.968	228,025	2.9166	3.55%
2010-02-03	0	4.220	4.220	4.270	4.200	4.270	52,950	223,905	4.2286	2.859	2.859	2.893	2.846	2.893	78,148	2.8651	0.96%
2010-02-02	0	4.180	4.120	4.280	4.120	4.290	28,650	120,005	4.1887	2.832	2.792	2.900	2.792	2.907	42,284	2.8381	-1.42%
2010-02-01	0	4.240	4.140	4.300	4.180	4.250	29,900	126,103	4.2175	2.873	2.805	2.913	2.832	2.880	44,129	2.8576	1.44%
2010-01-29	0	4.180	4.130	4.270	4.180	4.230	46,750	196,543	4.2041	2.832	2.798	2.893	2.832	2.866	68,998	2.8485	-1.18%
2010-01-28	0	4.230	4.210	4.250	4.210	4.250	17,750	74,790	4.2135	2.866	2.853	2.880	2.853	2.880	26,197	2.8549	-0.47%
2010-01-27	0	4.250	4.200	4.250	4.190	4.250	27,250	114,913	4.2170	2.880	2.846	2.880	2.839	2.880	40,218	2.8572	1.19%
2010-01-26	0	4.200	4.170	4.200	4.200	4.300	21,250	90,030	4.2367	2.846	2.825	2.846	2.846	2.913	31,363	2.8706	0.96%
2010-01-25	0	4.160	4.160	4.300	4.110	4.180	20,150	83,378	4.1379	2.819	2.819	2.913	2.785	2.832	29,739	2.8036	-0.48%
2010-01-22	0	4.180	4.180	4.300	4.130	4.180	13,250	55,025	4.1528	2.832	2.832	2.913	2.798	2.832	19,556	2.8138	-0.71%
2010-01-21	0	4.210	4.210	4.280	4.210	4.300	47,350	199,873	4.2212	2.853	2.853	2.900	2.853	2.913	69,883	2.8601	-0.47%
2010-01-20	0	4.230	4.230	4.290	4.230	4.320	17,175	73,718	4.2922	2.866	2.866	2.907	2.866	2.927	25,348	2.9082	-1.40%
2010-01-19	0	4.290	4.220	4.290	4.200	4.290	12,000	51,200	4.2667	2.907	2.859	2.907	2.846	2.907	17,711	2.8909	2.14%
2010-01-18	0	4.200	4.200	4.290	4.200	4.300	78,300	330,450	4.2203	2.846	2.846	2.907	2.846	2.913	115,562	2.8595	-1.18%
2010-01-15	0	4.250	4.220	4.250	4.200	4.300	42,350	179,153	4.2303	2.880	2.859	2.880	2.846	2.913	62,504	2.8663	1.19%
2010-01-14	0	4.200	4.200	4.300	4.200	4.330	131,550	562,290	4.2743	2.846	2.846	2.913	2.846	2.934	194,154	2.8961	-1.18%
2010-01-13	0	4.250	4.250	4.280	4.240	4.280	41,275	175,516	4.2524	2.880	2.880	2.900	2.873	2.900	60,917	2.8812	0.00%
2010-01-12	0	4.250	4.230	4.290	4.250	4.300	59,075	252,428	4.2730	2.880	2.866	2.907	2.880	2.913	87,188	2.8952	-0.70%
2010-01-11	0	4.280	4.230	4.280	4.230	4.280	78,400	333,740	4.2569	2.900	2.866	2.900	2.866	2.900	115,710	2.8843	2.15%
2010-01-08	0	4.190	4.190	4.200	4.140	4.190	33,850	141,015	4.1659	2.839	2.839	2.846	2.805	2.839	49,959	2.8226	1.45%
2010-01-07	0	4.130	4.130	4.200	4.100	4.190	56,400	232,390	4.1204	2.798	2.798	2.846	2.778	2.839	83,240	2.7918	-1.43%
2010-01-06	0	4.190	4.120	4.190	4.080	4.200	14,400	59,446	4.1282	2.839	2.792	2.839	2.764	2.846	21,253	2.7971	-0.24%
2010-01-05	0	4.200	4.200	4.250	4.110	4.200	49,550	207,186	4.1814	2.846	2.846	2.880	2.785	2.846	73,130	2.8331	-1.64%
2010-01-04	0	4.270	4.100	4.270	4.270	4.270	16,050	68,523	4.2693	2.893	2.778	2.893	2.893	2.893	23,688	2.8927	-0.23%
2009-12-31	0	4.280	4.120	4.280	4.300	4.300	1,000	4,300	4.3000	2.900	2.792	2.900	2.913	2.913	1,476	2.9135	-0.47%
2009-12-30	0	4.300	4.150	4.300	4.100	4.300	29,100	122,346	4.2043	2.913	2.812	2.913	2.778	2.913	42,948	2.8487	5.39%
2009-12-29	0	4.080	4.080	4.250	-	-	100	396	3.9600	2.764	2.764	2.880	-	-	148	2.6831	0.74%
2009-12-28	0	4.050	4.050	4.250	4.050	4.130	4,700	19,169	4.0785	2.744	2.744	2.880	2.744	2.798	6,937	2.7634	-1.22%
2009-12-24	0	4.100	4.100	4.220	4.100	4.100	1,750	7,063	4.0360	2.778	2.778	2.859	2.778	2.778	2,583	2.7346	-1.91%
2009-12-23	0	4.180	4.000	4.180	4.000	4.180	9,250	37,708	4.0765	2.832	2.710	2.832	2.710	2.832	13,652	2.7621	3.21%
2009-12-22	0	4.050	4.050	4.180	4.050	4.150	28,600	116,370	4.0689	2.744	2.744	2.832	2.744	2.812	42,211	2.7569	0.00%
2009-12-21	0	4.050	4.050	4.100	4.000	4.060	33,750	136,385	4.0410	2.744	2.744	2.778	2.710	2.751	49,811	2.7380	0.00%
2009-12-18	0	4.050	4.050	4.200	4.000	4.200	33,050	135,646	4.1043	2.744	2.744	2.846	2.710	2.846	48,778	2.7809	-1.94%
2009-12-17	0	4.130	4.050	4.130	4.130	4.130	6,300	26,075	4.1389	2.798	2.744	2.798	2.798	2.798	9,298	2.8043	-2.82%
2009-12-16	0	4.250	4.200	4.250	4.200	4.250	52,600	221,288	4.2070	2.880	2.846	2.880	2.846	2.880	77,632	2.8505	1.19%
2009-12-15	0	4.200	4.150	4.230	4.200	4.200	19,050	80,008	4.1999	2.846	2.812	2.866	2.846	2.846	28,116	2.8457	0.00%
2009-12-14	0	4.200	4.200	4.250	4.150	4.200	18,750	78,308	4.1764	2.846	2.846	2.880	2.812	2.846	27,673	2.8298	0.00%
2009-12-11	0	4.200	4.190	4.240	4.190	4.210	15,000	62,830	4.1887	2.846	2.839	2.873	2.839	2.853	22,138	2.8381	0.48%
2009-12-10	0	4.180	4.150	4.180	4.180	4.300	23,250	97,505	4.1938	2.832	2.812	2.832	2.832	2.913	34,314	2.8415	-0.24%
2009-12-09	0	4.190	4.180	4.270	4.100	4.190	41,750	174,710	4.1847	2.839	2.832	2.893	2.778	2.839	61,618	2.8354	-0.24%
2009-12-08	0	4.200	4.200	4.240	4.150	4.240	63,350	268,388	4.2366	2.846	2.846	2.873	2.812	2.873	93,498	2.8705	-0.94%
2009-12-07	0	4.240	4.240	4.350	4.220	4.240	33,600	142,250	4.2336	2.873	2.873	2.947	2.859	2.873	49,590	2.8685	0.47%
2009-12-04	0	4.220	4.220	4.250	4.210	4.260	32,200	136,225	4.2306	2.859	2.859	2.880	2.853	2.886	47,524	2.8665	0.48%
2009-12-03	0	4.200	4.200	4.230	4.120	4.200	46,250	193,290	4.1792	2.846	2.846	2.866	2.792	2.846	68,260	2.8317	0.00%
2009-12-02	0	4.200	4.200	4.240	4.200	4.220	41,200	173,180	4.2034	2.846	2.846	2.873	2.846	2.859	60,807	2.8480	0.00%
2009-12-01	0	4.200	4.120	4.200	4.200	4.200	15,750	66,044	4.1933	2.846	2.792	2.846	2.846	2.846	23,245	2.8412	-0.94%
2009-11-30	0	4.240	4.100	4.200	4.050	4.260	34,100	143,675	4.2133	2.873	2.778	2.846	2.744	2.886	50,328	2.8548	3.41%
2009-11-27	0	4.100	4.100	4.220	4.000	4.240	268,300	1,114,950	4.1556	2.778	2.778	2.859	2.710	2.873	395,982	2.8157	-3.30%
2009-11-26	0	4.240	4.240	4.250	4.190	4.240	138,050	582,027	4.2161	2.873	2.873	2.880	2.839	2.873	203,747	2.8566	0.47%
2009-11-25	0	4.220	4.180	4.240	4.180	4.300	84,135	354,537	4.2139	2.859	2.832	2.873	2.832	2.913	124,174	2.8552	1.93%
2009-11-24	0	4.140	4.130	4.150	4.130	4.180	75,100	312,066	4.1553	2.805	2.798	2.812	2.798	2.832	110,839	2.8155	0.49%
2009-11-23	0	4.120	4.120	4.180	4.120	4.200	20,000	83,720	4.1860	2.792	2.792	2.832	2.792	2.846	29,518	2.8363	-1.44%
2009-11-20	0	4.180	4.150	4.180	4.130	4.300	41,400	172,790	4.1737	2.832	2.812	2.832	2.798	2.913	61,102	2.8279	1.21%
2009-11-19	0	4.130	4.130	4.150	4.130	4.200	68,100	283,215	4.1588	2.798	2.798	2.812	2.798	2.846	100,508	2.8178	0.00%
2009-11-18	0	4.130	4.130	4.200	4.130	4.200	53,500	222,043	4.1503	2.798	2.798	2.846	2.798	2.846	78,960	2.8121	-0.48%
2009-11-17	0	4.150	4.150	4.200	4.130	4.200	74,250	307,583	4.1425	2.812	2.812	2.846	2.798	2.846	109,585	2.8068	-1.43%
2009-11-16	0	4.210	4.130	4.210	4.130	4.210	23,750	99,055	4.1707	2.853	2.798	2.853	2.798	2.853	35,052	2.8259	0.72%
2009-11-13	0	4.180	4.180	4.200	4.160	4.240	75,400	315,256	4.1811	2.832	2.832	2.846	2.819	2.873	111,282	2.8329	-1.42%
2009-11-12	0	4.240	4.220	4.240	4.100	4.270	83,050	349,508	4.2084	2.873	2.859	2.873	2.778	2.893	122,573	2.8514	1.92%
2009-11-11	0	4.160	4.160	4.190	4.140	4.250	71,550	299,214	4.1819	2.819	2.819	2.839	2.805	2.880	105,600	2.8335	-0.48%
2009-11-10	0	4.180	4.180	4.250	4.110	4.560	209,700	889,971	4.2440	2.832	2.832	2.880	2.785	3.090	309,495	2.8756	-8.33%
2009-11-09	0	4.560	4.500	4.650	4.300	4.750	181,900	818,663	4.5006	3.090	3.049	3.151	2.913	3.218	268,465	3.0494	6.05%
2009-11-06	0	4.300	4.260	4.380	4.150	4.300	416,200	1,753,114	4.2122	2.913	2.886	2.968	2.812	2.913	614,266	2.8540	6.17%
2009-11-05	0	4.050	4.040	4.090	4.040	4.120	58,950	240,980	4.0879	2.744	2.737	2.771	2.737	2.792	87,004	2.7698	-1.70%
2009-11-04	0	4.120	4.080	4.120	4.050	4.150	73,500	301,680	4.1045	2.792	2.764	2.792	2.744	2.812	108,478	2.7810	1.73%
2009-11-03	0	4.050	4.050	4.060	4.030	4.140	82,600	335,878	4.0663	2.744	2.744	2.751	2.731	2.805	121,909	2.7552	0.00%
2009-11-02	0	4.050	4.050	4.150	4.010	4.130	167,000	682,490	4.0868	2.744	2.744	2.812	2.717	2.798	246,474	2.7690	-0.74%
2009-10-30	0	4.080	4.080	4.100	4.060	4.150	253,500	1,036,828	4.0901	2.764	2.764	2.778	2.751	2.812	374,139	2.7712	1.75%
2009-10-29	0	4.010	4.010	4.020	4.010	4.100	201,000	813,710	4.0483	2.717	2.717	2.724	2.717	2.778	296,654	2.7430	-3.61%
2009-10-28	0	4.160	4.100	4.160	3.800	4.300	435,301	1,743,889	4.0062	2.819	2.778	2.819	2.575	2.913	642,457	2.7144	-0.72%
2009-10-27	0	6.070	6.050	6.060	5.980	6.100	1,080,900	6,510,935	6.0236	2.839	2.830	2.834	2.797	2.853	2,311,079	2.8173	1.17%
2009-10-23	0	6.000	5.990	6.000	5.920	6.000	680,450	4,072,413	5.9849	2.806	2.802	2.806	2.769	2.806	1,454,874	2.7992	0.00%
2009-10-22	0	6.000	5.940	6.000	5.910	6.000	425,950	2,536,169	5.9541	2.806	2.778	2.806	2.764	2.806	910,726	2.7848	1.52%
2009-10-21	0	5.910	5.900	5.910	5.870	5.920	349,400	2,062,525	5.9030	2.764	2.759	2.764	2.745	2.769	747,054	2.7609	0.85%
2009-10-20	0	5.860	5.860	5.900	5.850	5.980	769,300	4,545,170	5.9082	2.741	2.741	2.759	2.736	2.797	1,644,845	2.7633	-0.68%
2009-10-19	0	5.900	5.900	5.930	5.800	5.930	989,850	5,820,975	5.8807	2.759	2.759	2.773	2.713	2.773	2,116,404	2.7504	2.61%
2009-10-16	0	5.750	5.710	5.750	4.060	6.180	1,849,400	10,219,545	5.5259	2.689	2.671	2.689	1.899	2.890	3,954,213	2.5845	43.75%
2009-10-15	0	4.000	3.980	4.000	3.980	4.000	44,600	178,242	3.9965	1.871	1.861	1.871	1.861	1.871	95,360	1.8692	-2.44%
2009-10-14	0	4.100	4.000	4.100	4.000	4.100	106,850	431,890	4.0420	1.918	1.871	1.918	1.871	1.918	228,457	1.8905	2.24%
2009-10-13	0	4.010	4.010	4.150	4.000	4.200	124,650	508,128	4.0764	1.875	1.875	1.941	1.871	1.964	266,515	1.9066	2.82%
2009-10-12	0	3.900	3.880	3.950	3.800	4.000	38,250	148,675	3.8869	1.824	1.815	1.847	1.777	1.871	81,783	1.8179	2.63%
2009-10-09	0	3.800	3.600	3.800	3.800	3.810	6,850	25,965	3.7905	1.777	1.684	1.777	1.777	1.782	14,646	1.7728	0.00%
2009-10-08	0	3.800	3.780	3.840	3.700	3.890	37,300	141,218	3.7860	1.777	1.768	1.796	1.731	1.819	79,751	1.7707	4.40%
2009-10-07	0	3.640	3.640	3.650	3.600	3.700	42,150	153,299	3.6370	1.702	1.702	1.707	1.684	1.731	90,121	1.7010	-0.27%
2009-10-06	0	3.650	3.600	3.650	3.650	3.700	60,600	220,080	3.6317	1.707	1.684	1.707	1.707	1.731	129,569	1.6986	2.53%
2009-10-05	0	3.560	3.560	3.650	3.560	3.560	40,000	142,400	3.5600	1.665	1.665	1.707	1.665	1.665	85,524	1.6650	0.28%
2009-10-02	0	3.550	3.500	3.550	3.550	3.550	12,250	43,450	3.5469	1.660	1.637	1.660	1.660	1.660	26,192	1.6589	0.00%
2009-09-30	0	3.550	3.500	3.600	3.550	3.550	10,750	38,050	3.5395	1.660	1.637	1.684	1.660	1.660	22,985	1.6555	0.00%
2009-09-29	0	3.550	3.550	3.600	3.510	3.600	18,000	63,870	3.5483	1.660	1.660	1.684	1.642	1.684	38,486	1.6596	-2.74%
2009-09-28	0	3.650	3.600	3.650	3.600	3.650	48,270	174,736	3.6200	1.707	1.684	1.707	1.684	1.707	103,206	1.6931	1.39%
2009-09-25	0	3.600	3.400	3.600	3.500	3.650	9,350	33,655	3.5995	1.684	1.590	1.684	1.637	1.707	19,991	1.6835	1.41%
2009-09-24	0	3.550	3.500	3.600	3.500	3.600	23,250	82,645	3.5546	1.660	1.637	1.684	1.637	1.684	49,711	1.6625	1.43%
2009-09-23	0	3.500	3.480	3.500	3.500	3.600	42,500	149,715	3.5227	1.637	1.628	1.637	1.637	1.684	90,870	1.6476	-0.57%
2009-09-22	0	3.520	3.520	3.580	3.500	3.500	23,000	80,500	3.5000	1.646	1.646	1.674	1.637	1.637	49,176	1.6370	0.57%
2009-09-21	0	3.500	3.500	3.600	3.400	3.650	52,250	182,980	3.5020	1.637	1.637	1.684	1.590	1.707	111,716	1.6379	-3.85%
2009-09-18	0	3.640	3.550	3.640	3.600	3.650	27,350	98,978	3.6189	1.702	1.660	1.702	1.684	1.707	58,477	1.6926	1.11%
2009-09-17	0	3.600	3.600	3.610	3.600	3.620	41,850	150,798	3.6033	1.684	1.684	1.688	1.684	1.693	89,480	1.6853	0.00%
2009-09-16	0	3.600	3.540	3.680	3.510	3.600	52,350	187,081	3.5737	1.684	1.656	1.721	1.642	1.684	111,930	1.6714	2.86%
2009-09-15	0	3.500	3.500	3.700	3.500	3.740	78,000	284,730	3.6504	1.637	1.637	1.731	1.637	1.749	166,772	1.7073	-6.42%
2009-09-14	0	3.740	3.740	3.760	3.700	3.800	36,200	135,254	3.7363	1.749	1.749	1.759	1.731	1.777	77,399	1.7475	-1.32%
2009-09-11	0	3.790	3.780	3.790	3.730	3.800	27,300	103,168	3.7790	1.773	1.768	1.773	1.745	1.777	58,370	1.7675	0.26%
2009-09-10	0	3.780	3.760	3.850	3.780	3.850	46,400	176,165	3.7967	1.768	1.759	1.801	1.768	1.801	99,208	1.7757	0.80%
2009-09-09	0	3.750	3.750	4.000	3.660	3.950	111,650	425,783	3.8136	1.754	1.754	1.871	1.712	1.847	238,720	1.7836	-2.60%
2009-09-08	0	3.850	3.850	3.900	3.850	3.920	95,750	371,713	3.8821	1.801	1.801	1.824	1.801	1.833	204,724	1.8157	-1.03%
2009-09-07	0	3.890	3.810	3.900	3.810	3.900	79,050	307,585	3.8910	1.819	1.782	1.824	1.782	1.824	169,017	1.8198	-0.26%
2009-09-04	0	3.900	3.880	3.950	3.880	3.900	30,600	118,988	3.8885	1.824	1.815	1.847	1.815	1.824	65,426	1.8187	0.26%
2009-09-03	0	3.890	3.810	3.900	3.890	3.890	18,000	70,020	3.8900	1.819	1.782	1.824	1.819	1.819	38,486	1.8194	-0.26%
2009-09-02	0	3.900	3.610	3.900	3.550	3.900	55,000	207,210	3.7675	1.824	1.688	1.824	1.660	1.824	117,596	1.7621	4.00%
2009-09-01	0	3.750	3.550	3.810	3.750	3.800	21,150	80,042	3.7845	1.754	1.660	1.782	1.754	1.777	45,221	1.7700	-1.57%
2009-08-31	0	3.810	3.810	3.950	3.800	3.950	20,650	81,027	3.9238	1.782	1.782	1.847	1.777	1.847	44,152	1.8352	-2.31%
2009-08-28	0	3.900	3.800	3.950	3.900	3.980	36,000	142,170	3.9492	1.824	1.777	1.847	1.824	1.861	76,972	1.8470	-2.01%
2009-08-27	0	3.980	3.960	4.000	3.980	4.000	70,000	279,300	3.9900	1.861	1.852	1.871	1.861	1.871	149,667	1.8661	-0.50%
2009-08-26	0	4.000	3.980	4.000	3.960	4.100	122,300	491,600	4.0196	1.871	1.861	1.871	1.852	1.918	261,490	1.8800	0.00%
2009-08-25	0	4.000	4.000	4.050	3.900	4.050	66,000	264,410	4.0062	1.871	1.871	1.894	1.824	1.894	141,115	1.8737	-0.50%
2009-08-24	0	4.020	4.020	4.280	4.020	4.180	23,950	97,185	4.0578	1.880	1.880	2.002	1.880	1.955	51,208	1.8979	-3.83%
2009-08-21	0	4.180	4.180	4.340	4.180	4.460	66,450	283,352	4.2641	1.955	1.955	2.030	1.955	2.086	142,077	1.9944	-3.91%
2009-08-20	0	5.350	5.350	5.400	5.320	5.400	236,450	1,268,865	5.3663	2.035	2.035	2.054	2.023	2.054	621,775	2.0407	-1.29%
2009-08-19	0	5.420	5.360	5.420	5.300	5.420	183,100	984,755	5.3782	2.061	2.038	2.061	2.015	2.061	481,484	2.0452	1.12%
2009-08-18	0	5.360	5.320	5.360	5.300	5.370	67,250	359,210	5.3414	2.038	2.023	2.038	2.015	2.042	176,842	2.0312	-0.74%
2009-08-17	0	5.400	5.390	5.470	5.340	5.450	221,300	1,197,200	5.4099	2.054	2.050	2.080	2.031	2.073	581,936	2.0573	-0.18%
2009-08-14	0	5.410	5.390	5.450	5.280	5.450	136,700	732,421	5.3579	2.057	2.050	2.073	2.008	2.073	359,470	2.0375	-0.92%
2009-08-13	0	5.460	5.400	5.460	5.400	5.490	125,850	681,730	5.4170	2.076	2.054	2.076	2.054	2.088	330,938	2.0600	1.11%
2009-08-12	0	5.400	5.400	5.520	5.200	5.550	271,050	1,462,826	5.3969	2.054	2.054	2.099	1.977	2.111	712,760	2.0523	-0.18%
2009-08-11	0	5.410	5.360	5.420	5.140	5.470	435,000	2,310,173	5.3107	2.057	2.038	2.061	1.955	2.080	1,143,887	2.0196	15.60%
2009-08-10	0	4.680	4.360	4.700	4.550	4.690	33,850	156,272	4.6166	1.780	1.658	1.787	1.730	1.784	89,013	1.7556	2.86%
2009-08-07	0	4.550	4.550	4.580	4.450	4.600	92,250	418,905	4.5410	1.730	1.730	1.742	1.692	1.749	242,583	1.7269	2.71%
2009-08-06	0	4.430	4.310	4.430	4.430	4.500	45,400	203,060	4.4727	1.685	1.639	1.685	1.685	1.711	119,385	1.7009	-1.12%
2009-08-05	0	4.480	4.330	4.480	4.280	4.500	46,850	206,752	4.4131	1.704	1.647	1.704	1.628	1.711	123,198	1.6782	1.82%
2009-08-04	0	4.400	4.400	4.500	4.400	4.500	38,550	171,750	4.4553	1.673	1.673	1.711	1.673	1.711	101,372	1.6943	-1.12%
2009-08-03	0	4.450	4.450	4.500	4.400	4.450	60,550	267,086	4.4110	1.692	1.692	1.711	1.673	1.692	159,224	1.6774	-1.11%
2009-07-31	0	4.500	4.500	4.550	4.300	4.550	74,150	329,230	4.4401	1.711	1.711	1.730	1.635	1.730	194,987	1.6885	7.14%
2009-07-30	0	4.200	4.100	4.200	4.000	4.200	18,000	74,465	4.1369	1.597	1.559	1.597	1.521	1.597	47,333	1.5732	0.00%
2009-07-29	0	4.200	4.200	4.350	4.100	4.250	88,750	374,263	4.2170	1.597	1.597	1.654	1.559	1.616	233,379	1.6037	0.00%
2009-07-28	0	4.200	4.200	4.300	4.200	4.300	78,450	334,931	4.2694	1.597	1.597	1.635	1.597	1.635	206,294	1.6236	0.00%
2009-07-27	0	4.200	4.200	4.250	4.100	4.250	41,800	175,325	4.1944	1.597	1.597	1.616	1.559	1.616	109,918	1.5950	0.48%
2009-07-24	0	4.180	4.130	4.200	4.020	4.180	14,900	61,468	4.1254	1.590	1.571	1.597	1.529	1.590	39,181	1.5688	0.97%
2009-07-23	0	4.140	4.140	4.220	4.130	4.300	40,300	169,165	4.1976	1.574	1.574	1.605	1.571	1.635	105,974	1.5963	-2.13%
2009-07-22	0	4.230	4.210	4.230	4.230	4.250	25,050	106,105	4.2357	1.609	1.601	1.609	1.609	1.616	65,872	1.6108	0.48%
2009-07-21	0	4.210	4.210	4.300	4.200	4.400	10,000	42,916	4.2916	1.601	1.601	1.635	1.597	1.673	26,296	1.6320	-3.88%
2009-07-20	0	4.380	4.160	4.380	4.150	4.380	21,000	88,836	4.2303	1.666	1.582	1.666	1.578	1.666	55,222	1.6087	4.78%
2009-07-17	0	4.180	4.010	4.190	-	-	250	975	3.9000	1.590	1.525	1.593	-	-	657	1.4831	0.00%
2009-07-16	0	4.180	4.100	4.180	4.100	4.200	8,650	35,575	4.1127	1.590	1.559	1.590	1.559	1.597	22,746	1.5640	-0.48%
2009-07-15	0	4.200	4.000	4.200	4.000	4.200	3,850	15,715	4.0818	1.597	1.521	1.597	1.521	1.597	10,124	1.5522	5.00%
2009-07-14	0	4.000	4.000	4.100	4.000	4.000	4,000	16,000	4.0000	1.521	1.521	1.559	1.521	1.521	10,518	1.5211	0.00%
2009-07-13	0	4.000	4.000	4.150	3.980	4.000	9,400	37,383	3.9769	1.521	1.521	1.578	1.514	1.521	24,718	1.5124	0.00%
2009-07-10	0	4.000	4.000	4.100	4.000	4.000	2,500	9,975	3.9900	1.521	1.521	1.559	1.521	1.521	6,574	1.5173	0.00%
2009-07-09	0	4.000	3.950	4.180	3.700	4.110	34,400	135,156	3.9290	1.521	1.502	1.590	1.407	1.563	90,459	1.4941	-4.31%
2009-07-08	0	4.180	4.100	4.180	4.150	4.200	10,000	41,750	4.1750	1.590	1.559	1.590	1.578	1.597	26,296	1.5877	0.72%
2009-07-07	0	4.150	4.150	4.380	4.110	4.110	5,000	20,550	4.1100	1.578	1.578	1.666	1.563	1.563	13,148	1.5630	1.22%
2009-07-06	0	4.100	4.050	4.100	4.100	4.150	20,250	83,190	4.1081	1.559	1.540	1.559	1.559	1.578	53,250	1.5623	0.00%
2009-07-03	0	4.100	4.100	4.150	4.000	4.100	10,550	42,310	4.0104	1.559	1.559	1.578	1.521	1.559	27,743	1.5251	-1.20%
2009-07-02	0	4.150	4.150	4.200	4.120	4.150	13,000	53,830	4.1408	1.578	1.578	1.597	1.567	1.578	34,185	1.5747	-1.19%
2009-06-30	0	4.200	4.030	4.200	4.200	4.200	46,650	195,708	4.1952	1.597	1.533	1.597	1.597	1.597	122,672	1.5954	-4.33%
2009-06-29	0	4.390	4.370	4.390	4.400	4.500	92,300	408,620	4.4271	1.669	1.662	1.669	1.673	1.711	242,714	1.6835	0.92%
2009-06-26	0	4.350	4.200	4.350	4.400	4.480	8,300	36,800	4.4337	1.654	1.597	1.654	1.673	1.704	21,826	1.6861	-3.33%
2009-06-25	0	4.500	4.400	4.500	4.030	4.540	121,450	544,290	4.4816	1.711	1.673	1.711	1.533	1.726	319,368	1.7043	2.27%
2009-06-24	0	4.400	4.150	4.480	4.150	4.400	85,450	365,055	4.2721	1.673	1.578	1.704	1.578	1.673	224,701	1.6246	8.64%
2009-06-23	0	4.050	4.000	4.190	4.050	4.050	1,750	6,975	3.9857	1.540	1.521	1.593	1.540	1.540	4,602	1.5157	-1.94%
2009-06-22	0	4.130	4.080	4.400	3.930	4.130	16,750	67,859	4.0513	1.571	1.552	1.673	1.495	1.571	44,046	1.5406	2.74%
2009-06-19	0	4.020	4.020	4.200	3.930	4.100	12,050	48,340	4.0116	1.529	1.529	1.597	1.495	1.559	31,687	1.5255	-4.29%
2009-06-18	0	4.200	4.100	4.200	4.200	4.200	1,250	5,200	4.1600	1.597	1.559	1.597	1.597	1.597	3,287	1.5820	1.20%
2009-06-17	0	4.150	4.100	4.150	4.050	4.200	33,000	137,500	4.1667	1.578	1.559	1.578	1.540	1.597	86,778	1.5845	-3.49%
2009-06-16	0	4.300	4.050	4.300	4.300	4.320	10,900	46,620	4.2771	1.635	1.540	1.635	1.635	1.643	28,663	1.6265	0.00%
2009-06-15	0	4.300	4.200	4.430	4.230	4.480	36,258	156,973	4.3293	1.635	1.597	1.685	1.609	1.704	95,345	1.6464	-0.69%
2009-06-12	0	4.330	4.200	4.330	-	-	550	2,255	4.1000	1.647	1.597	1.647	-	-	1,446	1.5592	0.00%
2009-06-11	0	4.330	4.300	4.350	4.050	4.440	11,350	48,209	4.2475	1.647	1.635	1.654	1.540	1.688	29,846	1.6152	-2.48%
2009-06-10	0	4.440	4.300	4.440	4.210	4.480	40,750	179,865	4.4139	1.688	1.635	1.688	1.601	1.704	107,157	1.6785	5.71%
2009-06-09	0	4.200	4.200	4.400	4.100	4.280	20,900	88,054	4.2131	1.597	1.597	1.673	1.559	1.628	54,959	1.6022	2.44%
2009-06-08	0	4.100	4.100	4.200	4.080	4.200	22,750	94,220	4.1415	1.559	1.559	1.597	1.552	1.597	59,824	1.5750	0.49%
2009-06-05	0	4.080	4.080	4.200	4.000	4.150	8,250	33,345	4.0418	1.552	1.552	1.597	1.521	1.578	21,694	1.5370	-1.69%
2009-06-04	0	4.150	4.150	4.400	4.150	4.200	24,900	104,345	4.1906	1.578	1.578	1.673	1.578	1.597	65,478	1.5936	-1.19%
2009-06-03	0	4.200	4.200	4.320	4.200	4.350	37,600	160,732	4.2748	1.597	1.597	1.643	1.597	1.654	98,874	1.6256	1.20%
2009-06-02	0	4.150	4.150	4.200	4.150	4.200	24,600	102,328	4.1597	1.578	1.578	1.597	1.578	1.597	64,689	1.5819	0.48%
2009-06-01	0	4.130	4.130	4.300	4.050	4.130	12,500	51,315	4.1052	1.571	1.571	1.635	1.540	1.571	32,870	1.5611	-1.67%
2009-05-29	0	4.200	4.030	4.460	4.030	4.450	35,750	151,925	4.2497	1.597	1.533	1.696	1.533	1.692	94,009	1.6161	-2.33%
2009-05-27	0	4.300	4.030	4.300	4.100	4.330	23,900	102,455	4.2868	1.635	1.533	1.635	1.559	1.647	62,848	1.6302	4.88%
2009-05-26	0	4.100	4.100	4.350	4.000	4.450	185,150	788,950	4.2611	1.559	1.559	1.654	1.521	1.692	486,875	1.6204	0.00%
2009-05-25	0	4.100	4.100	4.200	4.000	4.100	7,200	29,025	4.0313	1.559	1.559	1.597	1.521	1.559	18,933	1.5330	2.50%
2009-05-22	0	4.000	4.000	4.050	3.900	4.000	122,000	487,900	3.9992	1.521	1.521	1.540	1.483	1.521	320,814	1.5208	0.00%
2009-05-21	0	4.000	4.000	4.200	3.900	4.030	83,200	333,180	4.0046	1.521	1.521	1.597	1.483	1.533	218,785	1.5229	0.00%
2009-05-20	0	4.000	3.850	4.170	3.700	4.010	177,500	680,263	3.8325	1.521	1.464	1.586	1.407	1.525	466,758	1.4574	12.68%
2009-05-19	0	3.550	3.510	3.690	3.500	3.600	66,200	235,865	3.5629	1.350	1.335	1.403	1.331	1.369	174,081	1.3549	1.43%
2009-05-18	0	3.500	3.500	3.600	3.450	3.500	275,750	962,788	3.4915	1.331	1.331	1.369	1.312	1.331	725,119	1.3278	0.86%
2009-05-15	0	3.470	3.470	3.600	3.420	3.540	21,250	73,440	3.4560	1.320	1.320	1.369	1.301	1.346	55,880	1.3143	-1.98%
2009-05-14	0	3.540	3.480	3.540	3.540	3.540	1,150	4,043	3.5157	1.346	1.323	1.346	1.346	1.346	3,024	1.3369	0.00%
2009-05-13	0	3.540	3.500	3.600	3.540	3.600	14,050	49,913	3.5525	1.346	1.331	1.369	1.346	1.369	36,946	1.3510	-0.28%
2009-05-12	0	3.550	3.550	3.630	3.520	3.550	101,300	358,780	3.5418	1.350	1.350	1.380	1.339	1.350	266,381	1.3469	0.57%
2009-05-11	0	3.530	3.530	3.680	3.520	3.700	27,150	97,928	3.6069	1.342	1.342	1.399	1.339	1.407	71,394	1.3716	-2.75%
2009-05-08	0	3.630	3.600	3.650	3.550	3.630	22,550	81,075	3.5953	1.380	1.369	1.388	1.350	1.380	59,298	1.3672	2.25%
2009-05-07	0	3.550	3.550	3.650	3.550	3.680	48,900	175,222	3.5833	1.350	1.350	1.388	1.350	1.399	128,589	1.3627	0.00%
2009-05-06	0	3.550	3.550	3.670	-	-	18,100	64,245	3.5494	1.350	1.350	1.396	-	-	47,596	1.3498	0.00%
2009-05-05	0	3.550	3.520	3.690	3.550	3.550	1,250	4,400	3.5200	1.350	1.339	1.403	1.350	1.350	3,287	1.3386	2.01%
2009-05-04	0	3.480	3.480	3.800	3.450	3.560	5,800	19,990	3.4466	1.323	1.323	1.445	1.312	1.354	15,252	1.3107	-4.66%
2009-04-30	0	3.650	3.270	3.640	3.450	3.650	25,450	90,142	3.5419	1.388	1.244	1.384	1.312	1.388	66,924	1.3469	10.61%
2009-04-29	0	3.300	3.300	3.400	3.300	3.380	21,625	72,821	3.3674	1.255	1.255	1.293	1.255	1.285	56,866	1.2806	-1.49%
2009-04-28	0	3.350	3.350	3.500	3.350	3.500	15,000	51,750	3.4500	1.274	1.274	1.331	1.274	1.331	39,444	1.3120	-5.10%
2009-04-27	0	3.530	3.530	3.600	3.400	3.500	17,100	59,633	3.4873	1.342	1.342	1.369	1.293	1.331	44,967	1.3262	-1.94%
2009-04-24	0	3.600	3.600	3.700	-	-	800	2,800	3.5000	1.369	1.369	1.407	-	-	2,104	1.3310	2.86%
2009-04-23	0	3.500	3.500	3.700	3.500	3.500	3,250	11,325	3.4846	1.331	1.331	1.407	1.331	1.331	8,546	1.3251	0.00%
2009-04-22	0	3.500	3.500	3.600	3.500	3.500	1,000	3,500	3.5000	1.331	1.331	1.369	1.331	1.331	2,630	1.3310	-2.78%
2009-04-21	0	3.600	3.600	3.630	3.520	3.600	15,200	54,040	3.5553	1.369	1.369	1.380	1.339	1.369	39,970	1.3520	-5.26%
2009-04-20	0	3.800	3.700	3.800	-	-	0	0	-	1.445	1.407	1.445	-	-	0	-	0.00%
2009-04-17	0	3.800	3.600	3.810	3.700	3.800	55,250	209,128	3.7851	1.445	1.369	1.449	1.407	1.445	145,287	1.4394	5.56%
2009-04-16	0	3.600	3.600	3.740	3.500	3.650	59,100	212,790	3.6005	1.369	1.369	1.422	1.331	1.388	155,411	1.3692	2.86%
2009-04-15	0	3.500	3.440	3.500	3.500	3.600	64,150	225,365	3.5131	1.331	1.308	1.331	1.331	1.369	168,690	1.3360	0.00%
2009-04-14	0	3.500	3.430	3.700	3.460	3.690	54,250	194,605	3.5872	1.331	1.304	1.407	1.316	1.403	142,657	1.3641	2.04%
2009-04-09	0	3.430	3.300	3.550	3.350	3.430	43,000	146,790	3.4137	1.304	1.255	1.350	1.274	1.304	113,074	1.2982	1.48%
2009-04-08	0	3.380	3.250	3.380	3.250	3.380	64,500	214,335	3.3230	1.285	1.236	1.285	1.236	1.285	169,611	1.2637	0.00%
2009-04-07	0	3.380	3.320	3.380	3.240	3.380	52,810	176,086	3.3343	1.285	1.263	1.285	1.232	1.285	138,870	1.2680	4.32%
2009-04-06	0	3.240	3.150	3.250	3.230	3.240	33,900	109,505	3.2302	1.232	1.198	1.236	1.228	1.232	89,144	1.2284	-0.31%
2009-04-03	0	3.250	3.230	3.250	3.200	3.320	21,250	69,276	3.2600	1.236	1.228	1.236	1.217	1.263	55,880	1.2397	1.88%
2009-04-02	0	3.190	3.190	3.200	3.190	3.370	24,050	78,120	3.2482	1.213	1.213	1.217	1.213	1.282	63,242	1.2352	0.63%
2009-04-01	0	3.170	3.160	3.250	3.150	3.170	17,500	55,230	3.1560	1.205	1.202	1.236	1.198	1.205	46,018	1.2002	0.96%
2009-03-31	0	3.140	3.120	3.150	3.120	3.140	3,050	9,552	3.1318	1.194	1.186	1.198	1.186	1.194	8,020	1.1910	1.29%
2009-03-30	0	3.100	3.100	3.200	3.100	3.200	18,500	57,400	3.1027	1.179	1.179	1.217	1.179	1.217	48,648	1.1799	-1.59%
2009-03-27	0	3.150	3.110	3.150	3.100	3.150	50,650	158,066	3.1208	1.198	1.183	1.198	1.179	1.198	133,190	1.1868	1.61%
2009-03-26	0	3.100	3.040	3.100	3.100	3.140	111,000	344,840	3.1067	1.179	1.156	1.179	1.179	1.194	291,888	1.1814	-0.64%
2009-03-25	0	3.120	3.110	3.200	3.120	3.150	9,250	28,895	3.1238	1.186	1.183	1.217	1.186	1.198	24,324	1.1879	-1.27%
2009-03-24	0	3.160	3.160	3.300	3.110	3.390	65,500	215,415	3.2888	1.202	1.202	1.255	1.183	1.289	172,240	1.2507	-1.56%
2009-03-23	0	3.210	3.210	3.300	3.170	3.210	10,000	31,900	3.1900	1.221	1.221	1.255	1.205	1.221	26,296	1.2131	0.00%
2009-03-20	0	3.210	3.210	3.320	3.200	3.210	10,750	34,413	3.2012	1.221	1.221	1.263	1.217	1.221	28,268	1.2174	0.00%
2009-03-19	0	3.210	3.210	3.360	3.180	3.210	10,000	31,980	3.1980	1.221	1.221	1.278	1.209	1.221	26,296	1.2161	-2.13%
2009-03-18	0	3.280	3.280	3.300	3.150	3.300	33,500	109,735	3.2757	1.247	1.247	1.255	1.198	1.255	88,092	1.2457	0.92%
2009-03-17	0	3.250	3.250	3.300	3.100	3.250	6,500	20,585	3.1669	1.236	1.236	1.255	1.179	1.236	17,093	1.2043	1.56%
2009-03-16	0	3.200	3.020	3.350	3.200	3.300	9,850	31,483	3.1962	1.217	1.148	1.274	1.217	1.255	25,902	1.2155	0.00%
2009-03-13	0	3.200	3.140	3.360	3.000	3.200	66,000	204,550	3.0992	1.217	1.194	1.278	1.141	1.217	173,555	1.1786	0.95%
2009-03-12	0	3.170	3.170	3.200	3.170	3.200	25,100	79,788	3.1788	1.205	1.205	1.217	1.205	1.217	66,004	1.2088	-0.94%
2009-03-11	0	3.200	3.200	3.400	3.150	3.200	14,250	45,330	3.1811	1.217	1.217	1.293	1.198	1.217	37,472	1.2097	-5.88%
2009-03-10	0	3.400	3.060	3.400	3.020	3.400	22,050	71,768	3.2548	1.293	1.164	1.293	1.148	1.293	57,983	1.2377	3.03%
2009-03-09	0	3.300	3.130	3.380	3.300	3.400	19,750	65,680	3.3256	1.255	1.190	1.285	1.255	1.293	51,935	1.2647	3.12%
2009-03-06	0	3.200	3.140	3.400	-	-	550	1,595	2.9000	1.217	1.194	1.293	-	-	1,446	1.1028	0.00%
2009-03-05	0	3.200	3.200	3.300	3.180	3.200	18,000	57,380	3.1878	1.217	1.217	1.255	1.209	1.217	47,333	1.2123	-1.23%
2009-03-04	0	3.240	3.200	3.240	3.150	3.290	15,125	48,355	3.1970	1.232	1.217	1.232	1.198	1.251	39,773	1.2158	4.85%
2009-03-03	0	3.090	3.010	3.090	3.000	3.090	32,050	96,981	3.0259	1.175	1.145	1.175	1.141	1.175	84,279	1.1507	2.32%
2009-03-02	0	3.020	3.000	3.200	3.000	3.020	49,000	147,520	3.0106	1.148	1.141	1.217	1.141	1.148	128,852	1.1449	0.67%
2009-02-27	0	3.000	3.000	3.080	3.000	3.050	7,650	23,080	3.0170	1.141	1.141	1.171	1.141	1.160	20,117	1.1473	-3.23%
2009-02-26	0	3.100	3.000	3.220	3.100	3.200	11,050	34,345	3.1081	1.179	1.141	1.225	1.179	1.217	29,057	1.1820	-3.13%
2009-02-25	0	3.200	3.000	3.200	3.000	3.200	63,000	190,880	3.0298	1.217	1.141	1.217	1.141	1.217	165,666	1.1522	14.29%
2009-02-24	0	2.800	2.730	2.800	2.610	2.800	18,050	48,801	2.7037	1.065	1.038	1.065	0.993	1.065	47,465	1.0282	0.00%
2009-02-23	0	2.800	2.800	4.000	2.500	2.800	87,000	239,410	2.7518	1.065	1.065	1.521	0.951	1.065	228,777	1.0465	-6.98%
2009-02-20	0	3.010	3.020	3.190	2.800	3.400	216,250	686,980	3.1768	1.145	1.148	1.213	1.065	1.293	568,656	1.2081	-16.85%
2009-02-19	0	7.280	7.280	7.300	7.110	7.480	112,000	816,165	7.2872	1.377	1.377	1.380	1.344	1.414	592,290	1.3780	1.11%
2009-02-18	0	7.200	7.160	7.280	7.010	7.400	39,800	286,505	7.1986	1.361	1.354	1.377	1.326	1.399	210,475	1.3612	-2.70%
2009-02-17	0	7.400	7.400	7.420	7.300	7.750	82,050	613,801	7.4808	1.399	1.399	1.403	1.380	1.465	433,906	1.4146	-1.20%
2009-02-16	0	7.490	7.330	7.490	7.200	7.500	206,400	1,533,684	7.4306	1.416	1.386	1.416	1.361	1.418	1,091,506	1.4051	4.76%
2009-02-13	0	7.150	7.100	7.150	7.000	7.160	163,050	1,161,361	7.1227	1.352	1.343	1.352	1.324	1.354	862,258	1.3469	2.88%
2009-02-12	0	6.950	6.910	7.000	6.800	7.000	242,900	1,687,885	6.9489	1.314	1.307	1.324	1.286	1.324	1,284,530	1.3140	2.21%
2009-02-11	0	6.800	6.800	6.870	6.650	6.950	193,550	1,307,205	6.7538	1.286	1.286	1.299	1.257	1.314	1,023,552	1.2771	0.00%
2009-02-10	0	6.800	6.800	6.840	6.000	6.890	284,750	1,902,066	6.6798	1.286	1.286	1.293	1.135	1.303	1,505,845	1.2631	45.61%
2009-02-09	0	4.670	4.600	5.500	-	-	0	0	-	0.883	0.870	1.040	-	-	0	-	0.00%
2009-02-06	0	4.670	4.600	4.900	4.670	4.670	3,150	14,605	4.6365	0.883	0.870	0.927	0.883	0.883	16,658	0.8767	0.21%
2009-02-05	0	4.660	4.700	4.900	4.450	4.650	48,000	217,790	4.5373	0.881	0.889	0.927	0.841	0.879	253,839	0.8580	1.30%
2009-02-04	0	4.600	4.450	-	-	-	0	0	-	0.870	0.841	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2009-01-30	0	4.600	4.800	6.000	4.600	4.600	1,000	4,600	4.6000	0.870	0.908	1.135	0.870	0.870	5,288	0.8698	-4.17%
2009-01-29	0	4.800	-	4.800	-	-	800	3,200	4.0000	0.908	-	0.908	-	-	4,231	0.7564	-3.42%
2009-01-23	0	4.970	4.970	5.100	4.960	4.980	11,500	57,090	4.9643	0.940	0.940	0.964	0.938	0.942	60,816	0.9387	-1.19%
2009-01-22	0	5.030	4.960	5.200	4.950	5.030	18,500	92,390	4.9941	0.951	0.938	0.983	0.936	0.951	97,834	0.9444	0.00%
2009-01-21	0	5.030	-	5.030	5.030	5.030	2,050	10,300	5.0244	0.951	-	0.951	0.951	0.951	10,841	0.9501	0.00%
2009-01-20	0	5.030	5.030	5.100	5.030	5.100	9,400	47,460	5.0489	0.951	0.951	0.964	0.951	0.964	49,710	0.9547	-1.37%
2009-01-19	0	5.100	5.030	5.200	5.030	5.100	8,550	43,355	5.0708	0.964	0.951	0.983	0.951	0.964	45,215	0.9589	2.00%
2009-01-16	0	5.000	4.850	6.000	3.800	5.000	62,250	296,750	4.7671	0.945	0.917	1.135	0.719	0.945	329,197	0.9014	1.01%
2009-01-15	0	4.950	4.950	4.970	4.920	4.980	12,600	62,314	4.9456	0.936	0.936	0.940	0.930	0.942	66,633	0.9352	0.20%
2009-01-14	0	4.940	4.940	5.490	4.930	5.100	19,400	96,757	4.9875	0.934	0.934	1.038	0.932	0.964	102,593	0.9431	-5.00%
2009-01-13	0	5.200	5.020	5.950	5.200	5.200	32,500	167,900	5.1662	0.983	0.949	1.125	0.983	0.983	171,870	0.9769	-1.89%
2009-01-12	0	5.300	5.100	5.300	5.100	5.300	55,850	290,465	5.2008	1.002	0.964	1.002	0.964	1.002	295,352	0.9835	3.92%
2009-01-09	0	5.100	4.950	5.200	4.800	5.100	7,000	34,300	4.9000	0.964	0.936	0.983	0.908	0.964	37,018	0.9266	-5.56%
2009-01-08	0	5.400	-	5.400	5.400	5.600	30,250	166,175	5.4934	1.021	-	1.021	1.021	1.059	159,971	1.0388	-6.90%
2009-01-07	0	5.800	-	5.850	5.600	5.800	58,500	338,325	5.7833	1.097	-	1.106	1.059	1.097	309,366	1.0936	3.57%
2009-01-06	0	5.600	5.600	5.730	5.550	5.650	63,700	357,253	5.6084	1.059	1.059	1.084	1.049	1.068	336,865	1.0605	0.90%
2009-01-05	0	5.550	5.500	5.650	5.400	5.550	30,550	166,735	5.4578	1.049	1.040	1.068	1.021	1.049	161,558	1.0320	0.91%
2009-01-02	0	5.500	5.250	5.500	5.200	5.500	73,000	392,930	5.3826	1.040	0.993	1.040	0.983	1.040	386,046	1.0178	3.19%
2008-12-31	0	5.330	5.320	5.350	5.000	5.500	198,250	1,057,667	5.3350	1.008	1.006	1.012	0.945	1.040	1,048,407	1.0088	13.40%
2008-12-30	0	4.700	4.850	-	4.360	4.700	22,250	103,170	4.6369	0.889	0.917	-	0.824	0.889	117,665	0.8768	4.44%
2008-12-29	0	4.500	4.300	4.700	4.100	4.500	41,150	177,745	4.3194	0.851	0.813	0.889	0.775	0.851	217,614	0.8168	7.14%
2008-12-24	0	4.200	4.070	4.250	-	-	0	0	-	0.794	0.770	0.804	-	-	0	-	0.00%
2008-12-23	0	4.200	4.200	4.250	4.050	4.200	220,500	901,934	4.0904	0.794	0.794	0.804	0.766	0.794	1,166,071	0.7735	0.00%
2008-12-22	0	4.200	4.100	4.200	4.000	4.200	63,050	262,318	4.1605	0.794	0.775	0.794	0.756	0.794	333,428	0.7867	6.33%
2008-12-19	0	3.950	3.900	4.100	3.900	3.950	19,000	74,600	3.9263	0.747	0.737	0.775	0.737	0.747	100,478	0.7425	-5.95%
2008-12-18	0	4.200	3.900	4.000	4.100	4.200	2,400	9,840	4.1000	0.794	0.737	0.756	0.775	0.794	12,692	0.7753	2.44%
2008-12-17	0	4.100	3.850	4.100	3.800	4.150	39,100	157,828	4.0365	0.775	0.728	0.775	0.719	0.785	206,773	0.7633	7.89%
2008-12-16	0	3.800	3.800	4.000	3.800	3.800	3,550	13,375	3.7676	0.719	0.719	0.756	0.719	0.719	18,773	0.7124	-2.56%
2008-12-15	0	3.900	3.900	4.080	3.900	3.900	26,650	103,740	3.8927	0.737	0.737	0.772	0.737	0.737	140,933	0.7361	1.56%
2008-12-12	0	3.840	3.700	3.840	3.800	3.840	17,250	65,538	3.7993	0.726	0.700	0.726	0.719	0.726	91,223	0.7184	3.78%
2008-12-11	0	3.700	3.700	3.800	3.520	3.700	11,400	40,388	3.5428	0.700	0.700	0.719	0.666	0.700	60,287	0.6699	0.54%
2008-12-10	0	3.680	3.580	3.680	3.580	3.680	51,750	189,285	3.6577	0.696	0.677	0.696	0.677	0.696	273,670	0.6917	2.79%
2008-12-09	0	3.580	3.580	3.600	3.550	3.580	23,500	83,460	3.5515	0.677	0.677	0.681	0.671	0.677	124,275	0.6716	0.85%
2008-12-08	0	3.550	3.550	3.600	3.500	3.550	51,203	180,441	3.5240	0.671	0.671	0.681	0.662	0.671	270,777	0.6664	1.43%
2008-12-05	0	3.500	3.500	3.550	3.500	3.500	10,000	35,000	3.5000	0.662	0.662	0.671	0.662	0.662	52,883	0.6618	-0.57%
2008-12-04	0	3.520	3.510	3.520	3.520	3.520	2,900	10,100	3.4828	0.666	0.664	0.666	0.666	0.666	15,336	0.6586	-1.68%
2008-12-03	0	3.580	3.500	3.600	3.500	3.580	19,000	67,000	3.5263	0.677	0.662	0.681	0.662	0.677	100,478	0.6668	3.47%
2008-12-02	0	3.460	3.400	3.460	3.400	3.500	31,100	107,730	3.4640	0.654	0.643	0.654	0.643	0.662	164,466	0.6550	-1.14%
2008-12-01	0	3.500	3.500	3.550	3.470	3.550	21,350	74,548	3.4917	0.662	0.662	0.671	0.656	0.671	112,905	0.6603	0.00%
2008-11-28	0	3.500	3.470	3.500	-	-	0	0	-	0.662	0.656	0.662	-	-	0	-	-0.57%
2008-11-27	0	3.520	3.450	3.540	3.460	3.530	194,300	680,708	3.5034	0.666	0.652	0.669	0.654	0.668	1,027,518	0.6625	5.07%
2008-11-26	0	3.350	3.350	3.500	3.350	3.550	39,750	140,038	3.5230	0.633	0.633	0.662	0.633	0.671	210,210	0.6662	-4.29%
2008-11-25	0	3.500	3.500	3.550	3.500	3.550	51,000	179,920	3.5278	0.662	0.662	0.671	0.662	0.671	269,704	0.6671	-1.41%
2008-11-24	0	3.550	3.550	3.600	3.500	3.550	110,500	390,100	3.5303	0.671	0.671	0.681	0.662	0.671	584,358	0.6676	0.00%
2008-11-21	0	3.550	3.500	-	-	-	0	0	-	0.671	0.662	-	-	-	0	-	0.00%
2008-11-20	0	3.550	3.330	3.550	-	-	0	0	-	0.671	0.630	0.671	-	-	0	-	0.00%
2008-11-19	0	3.550	3.550	3.650	3.550	3.650	44,000	156,900	3.5659	0.671	0.671	0.690	0.671	0.690	232,685	0.6743	2.31%
2008-11-18	0	3.470	3.460	3.550	3.000	3.700	46,850	161,125	3.4392	0.656	0.654	0.671	0.567	0.700	247,757	0.6503	-4.67%
2008-11-17	0	3.640	3.480	3.640	3.430	3.640	21,250	74,670	3.5139	0.688	0.658	0.688	0.649	0.688	112,377	0.6645	6.12%
2008-11-14	0	3.430	3.430	3.480	3.430	3.500	103,500	360,310	3.4813	0.649	0.649	0.658	0.649	0.662	547,340	0.6583	2.08%
2008-11-13	0	3.360	3.360	3.490	3.350	3.500	18,000	61,450	3.4139	0.635	0.635	0.660	0.633	0.662	95,190	0.6456	-7.95%
2008-11-12	0	3.650	3.450	3.650	3.100	3.650	157,000	520,510	3.3154	0.690	0.652	0.690	0.586	0.690	830,264	0.6269	14.06%
2008-11-11	0	3.200	3.100	3.300	3.050	3.200	19,000	59,100	3.1105	0.605	0.586	0.624	0.577	0.605	100,478	0.5882	6.67%
2008-11-10	0	3.000	-	3.000	-	-	0	0	-	0.567	-	0.567	-	-	0	-	0.00%
2008-11-07	0	3.000	2.810	3.100	2.800	3.000	3,050	8,949	2.9341	0.567	0.531	0.586	0.529	0.567	16,129	0.5548	-2.60%
2008-11-06	0	3.080	-	3.200	3.080	3.080	4,000	12,320	3.0800	0.582	-	0.605	0.582	0.582	21,153	0.5824	-0.65%
2008-11-05	0	3.100	2.500	3.100	3.090	3.200	8,550	26,453	3.0939	0.586	0.473	0.586	0.584	0.605	45,215	0.5850	0.00%
2008-11-04	0	3.100	-	3.200	3.100	3.100	1,400	4,260	3.0429	0.586	-	0.605	0.586	0.586	7,404	0.5754	-0.96%
2008-11-03	0	3.130	3.000	3.140	2.800	3.130	97,000	292,070	3.0110	0.592	0.567	0.594	0.529	0.592	512,966	0.5694	22.75%
2008-10-31	0	2.550	2.550	2.600	2.550	2.800	153,000	405,000	2.6471	0.482	0.482	0.492	0.482	0.529	809,111	0.5005	-8.93%
2008-10-30	0	2.800	2.510	2.800	2.800	2.830	6,300	17,650	2.8016	0.529	0.475	0.529	0.529	0.535	33,316	0.5298	0.00%
2008-10-29	0	2.800	2.680	2.800	2.700	2.800	7,500	20,250	2.7000	0.529	0.507	0.529	0.511	0.529	39,662	0.5106	3.70%
2008-10-28	0	2.700	2.700	2.980	2.690	2.690	30,000	80,700	2.6900	0.511	0.511	0.564	0.509	0.509	158,649	0.5087	-19.16%
2008-10-27	0	3.340	-	3.350	3.340	3.340	1,000	3,340	3.3400	0.632	-	0.633	0.632	0.632	5,288	0.6316	-1.76%
2008-10-24	0	3.400	-	3.400	-	-	200	450	2.2500	0.643	-	0.643	-	-	1,058	0.4255	-4.76%
2008-10-23	0	3.570	3.300	3.580	3.570	3.570	2,100	7,460	3.5524	0.675	0.624	0.677	0.675	0.675	11,105	0.6717	2.00%
2008-10-22	0	3.500	-	3.580	3.500	3.600	8,900	31,545	3.5444	0.662	-	0.677	0.662	0.681	47,066	0.6702	-2.78%
2008-10-21	0	3.600	-	3.600	3.650	3.650	5,950	21,623	3.6341	0.681	-	0.681	0.690	0.690	31,465	0.6872	-2.17%
2008-10-20	0	3.680	3.650	3.800	3.680	3.750	12,500	46,105	3.6884	0.696	0.690	0.719	0.696	0.709	66,104	0.6975	-3.41%
2008-10-17	0	3.810	3.800	4.050	3.810	3.820	2,250	8,530	3.7911	0.720	0.719	0.766	0.720	0.722	11,899	0.7169	-1.55%
2008-10-16	0	3.870	3.840	3.990	3.870	3.870	8,500	32,835	3.8629	0.732	0.726	0.754	0.732	0.732	44,951	0.7305	-4.21%
2008-10-15	0	4.040	3.870	4.200	3.900	4.300	25,750	107,850	4.1883	0.764	0.732	0.794	0.737	0.813	136,174	0.7920	-7.55%
2008-10-14	0	4.370	4.300	4.450	4.300	4.450	22,950	99,684	4.3435	0.826	0.813	0.841	0.813	0.841	121,367	0.8213	-7.02%
2008-10-13	0	4.700	-	4.700	4.700	4.700	3,100	14,500	4.6774	0.889	-	0.889	0.889	0.889	16,394	0.8845	-0.63%
2008-10-10	0	4.730	4.730	4.810	4.730	5.000	28,700	139,744	4.8691	0.894	0.894	0.910	0.894	0.945	151,774	0.9207	-4.44%
2008-10-09	0	4.950	4.930	5.010	4.930	5.050	111,000	550,285	4.9575	0.936	0.932	0.947	0.932	0.955	587,002	0.9375	-1.98%
2008-10-08	0	5.050	5.050	5.150	5.050	5.170	24,200	123,600	5.1074	0.955	0.955	0.974	0.955	0.978	127,977	0.9658	-2.32%
2008-10-06	0	5.170	5.170	5.210	5.170	5.200	4,600	23,811	5.1763	0.978	0.978	0.985	0.978	0.983	24,326	0.9788	-6.00%
2008-10-03	0	5.500	5.300	5.500	5.500	5.500	1,050	5,755	5.4810	1.040	1.002	1.040	1.040	1.040	5,553	1.0364	2.80%
2008-10-02	0	5.350	5.300	-	5.180	5.210	20,040	104,022	5.1907	1.012	1.002	-	0.980	0.985	105,978	0.9815	2.49%
2008-09-30	0	5.220	5.220	5.340	5.200	5.230	17,000	88,655	5.2150	0.987	0.987	1.010	0.983	0.989	89,901	0.9861	-0.19%
2008-09-29	0	5.230	5.200	5.230	5.230	5.240	7,400	38,635	5.2209	0.989	0.983	0.989	0.989	0.991	39,133	0.9873	-2.06%
2008-09-26	0	5.340	5.280	-	5.320	5.350	23,250	124,165	5.3404	1.010	0.998	-	1.006	1.012	122,953	1.0099	-0.74%
2008-09-25	0	5.380	5.380	-	5.370	5.500	20,050	108,775	5.4252	1.017	1.017	-	1.015	1.040	106,031	1.0259	-0.37%
2008-09-24	0	5.400	5.370	5.400	5.400	5.400	19,500	105,000	5.3846	1.021	1.015	1.021	1.021	1.021	103,122	1.0182	0.56%
2008-09-23	0	5.370	5.340	5.450	5.370	5.400	16,050	86,270	5.3751	1.015	1.010	1.031	1.015	1.021	84,877	1.0164	-1.47%
2008-09-22	0	5.450	5.450	5.500	-	-	600	3,120	5.2000	1.031	1.031	1.040	-	-	3,173	0.9833	0.37%
2008-09-19	0	5.430	5.430	5.620	5.400	5.620	25,250	137,570	5.4483	1.027	1.027	1.063	1.021	1.063	133,530	1.0303	-1.27%
2008-09-18	0	5.500	5.400	5.500	5.400	5.900	77,950	441,147	5.6594	1.040	1.021	1.040	1.021	1.116	412,223	1.0702	-6.94%
2008-09-17	0	5.910	5.880	5.910	5.850	6.100	96,050	576,508	6.0022	1.118	1.112	1.118	1.106	1.153	507,942	1.1350	-1.50%
2008-09-16	0	6.000	5.990	6.000	6.000	6.080	68,150	410,573	6.0245	1.135	1.133	1.135	1.135	1.150	360,398	1.1392	-3.23%
2008-09-12	0	6.200	5.900	6.350	6.050	6.300	271,300	1,674,255	6.1712	1.172	1.116	1.201	1.144	1.191	1,434,717	1.1670	1.64%
2008-09-11	0	6.100	6.100	6.240	6.100	6.300	13,250	82,250	6.2075	1.153	1.153	1.180	1.153	1.191	70,070	1.1738	-2.40%
2008-09-10	0	6.250	6.100	-	6.000	6.250	53,450	327,755	6.1320	1.182	1.153	-	1.135	1.182	282,660	1.1595	0.81%
2008-09-09	0	6.200	6.150	6.350	6.200	6.200	2,950	18,195	6.1678	1.172	1.163	1.201	1.172	1.172	15,601	1.1663	-3.13%
2008-09-08	0	6.400	6.120	6.480	6.400	6.580	37,150	239,160	6.4377	1.210	1.157	1.225	1.210	1.244	196,461	1.2173	0.31%
2008-09-05	0	6.380	6.150	6.400	6.300	6.380	62,250	394,836	6.3427	1.206	1.163	1.210	1.191	1.206	329,197	1.1994	0.47%
2008-09-04	0	6.350	6.080	6.380	6.120	6.350	33,750	211,890	6.2782	1.201	1.150	1.206	1.157	1.201	178,480	1.1872	0.79%
2008-09-03	0	6.300	6.120	6.200	6.160	6.300	66,700	418,030	6.2673	1.191	1.157	1.172	1.165	1.191	352,730	1.1851	0.16%
2008-09-02	0	6.290	6.100	6.280	6.100	6.290	11,500	72,050	6.2652	1.189	1.153	1.188	1.153	1.189	60,816	1.1847	3.80%
2008-09-01	0	6.060	6.060	6.300	6.060	6.100	4,700	28,380	6.0383	1.146	1.146	1.191	1.146	1.153	24,855	1.1418	-3.81%
2008-08-29	0	6.300	6.070	6.350	6.100	6.300	28,500	177,800	6.2386	1.191	1.148	1.201	1.153	1.191	150,717	1.1797	2.44%
2008-08-28	0	6.150	6.100	6.250	5.990	6.150	54,700	331,423	6.0589	1.163	1.153	1.182	1.133	1.163	289,270	1.1457	1.65%
2008-08-27	0	6.050	5.960	6.150	6.000	6.050	20,300	122,820	6.0502	1.144	1.127	1.163	1.135	1.144	107,353	1.1441	-3.97%
2008-08-26	0	6.300	6.250	6.300	6.050	6.300	18,600	114,040	6.1312	1.191	1.182	1.191	1.144	1.191	98,362	1.1594	0.80%
2008-08-25	0	6.250	-	6.250	6.250	6.250	4,682	29,238	6.2448	1.182	-	1.182	1.182	1.182	24,760	1.1809	-2.19%
2008-08-21	0	6.390	6.030	6.390	5.720	6.390	47,550	281,414	5.9183	1.208	1.140	1.208	1.082	1.208	251,459	1.1191	10.55%
2008-08-20	0	5.780	5.600	5.780	5.600	5.780	10,615	60,076	5.6595	1.093	1.059	1.093	1.059	1.093	56,135	1.0702	6.84%
2008-08-19	0	5.410	5.410	6.300	5.410	5.500	5,150	28,007	5.4383	1.023	1.023	1.191	1.023	1.040	27,235	1.0284	-1.99%
2008-08-18	0	5.520	5.520	5.800	5.480	5.600	9,400	51,920	5.5234	1.044	1.044	1.097	1.036	1.059	49,710	1.0445	0.36%
2008-08-15	0	5.500	5.500	5.600	5.250	5.500	19,265	101,765	5.2824	1.040	1.040	1.059	0.993	1.040	101,879	0.9989	2.80%
2008-08-14	0	5.350	5.350	6.300	5.300	5.350	18,950	101,065	5.3332	1.012	1.012	1.191	1.002	1.012	100,213	1.0085	-1.65%
2008-08-13	0	5.440	5.320	5.440	5.300	5.450	66,350	352,442	5.3119	1.029	1.006	1.029	1.002	1.031	350,879	1.0045	1.30%
2008-08-12	0	5.370	5.370	5.400	5.300	5.400	9,150	49,000	5.3552	1.015	1.015	1.021	1.002	1.021	48,388	1.0126	3.27%
2008-08-11	0	5.200	5.200	5.300	5.200	5.300	13,300	70,200	5.2782	0.983	0.983	1.002	0.983	1.002	70,334	0.9981	-3.70%
2008-08-08	0	5.400	5.300	5.500	5.400	5.400	13,800	74,440	5.3942	1.021	1.002	1.040	1.021	1.021	72,979	1.0200	0.00%
2008-08-07	0	5.400	5.400	5.550	5.400	5.400	1,900	10,191	5.3637	1.021	1.021	1.049	1.021	1.021	10,048	1.0143	-1.82%
2008-08-05	0	5.500	5.410	5.550	5.500	5.500	7,500	41,150	5.4867	1.040	1.023	1.049	1.040	1.040	39,662	1.0375	1.66%
2008-08-04	0	5.410	5.400	5.500	5.400	5.410	21,575	116,260	5.3886	1.023	1.021	1.040	1.021	1.023	114,095	1.0190	-1.28%
2008-08-01	0	5.480	5.330	7.000	5.330	5.480	47,250	252,590	5.3458	1.036	1.008	1.324	1.008	1.036	249,872	1.0109	-0.36%
2008-07-31	0	5.500	5.410	5.550	5.350	5.600	61,950	338,773	5.4685	1.040	1.023	1.049	1.012	1.059	327,611	1.0341	0.00%
2008-07-30	0	5.500	5.500	5.600	5.480	5.600	19,100	104,660	5.4796	1.040	1.040	1.059	1.036	1.059	101,007	1.0362	1.85%
2008-07-29	0	5.400	5.400	5.600	5.400	5.450	28,950	156,293	5.3987	1.021	1.021	1.059	1.021	1.031	153,096	1.0209	0.93%
2008-07-28	0	5.350	5.350	5.450	5.350	5.500	41,956	225,178	5.3670	1.012	1.012	1.031	1.012	1.040	221,876	1.0149	-2.73%
2008-07-25	0	5.500	5.360	5.500	5.320	5.500	34,100	185,529	5.4407	1.040	1.014	1.040	1.006	1.040	180,331	1.0288	-1.79%
2008-07-24	0	5.600	5.600	5.650	5.400	5.850	68,450	377,873	5.5204	1.059	1.059	1.068	1.021	1.106	361,985	1.0439	-4.27%
2008-07-23	0	5.850	5.500	5.850	5.850	6.000	23,300	137,738	5.9115	1.106	1.040	1.106	1.106	1.135	123,218	1.1178	-7.14%
2008-07-22	0	6.300	6.100	6.400	6.100	6.430	12,550	78,460	6.2518	1.191	1.153	1.210	1.153	1.216	66,368	1.1822	-5.26%
2008-07-21	0	6.650	-	6.650	6.500	6.700	17,750	115,465	6.5051	1.257	-	1.257	1.229	1.267	93,867	1.2301	1.53%
2008-07-18	0	6.550	6.200	6.550	6.350	6.550	24,100	155,453	6.4503	1.239	1.172	1.239	1.201	1.239	127,448	1.2197	-0.76%
2008-07-17	0	6.600	6.600	6.650	6.600	6.850	27,150	180,798	6.6592	1.248	1.248	1.257	1.248	1.295	143,578	1.2592	-4.35%
2008-07-16	0	6.900	6.720	6.900	6.800	7.200	34,615	239,582	6.9213	1.305	1.271	1.305	1.286	1.361	183,055	1.3088	0.00%
2008-07-15	0	6.900	6.900	7.100	6.800	6.900	14,175	96,912	6.8368	1.305	1.305	1.343	1.286	1.305	74,962	1.2928	-2.82%
2008-07-14	0	7.100	7.100	7.300	7.000	7.200	18,000	126,460	7.0256	1.343	1.343	1.380	1.324	1.361	95,190	1.3285	-3.79%
2008-07-11	0	7.380	7.380	7.480	7.380	7.600	51,900	388,050	7.4769	1.396	1.396	1.414	1.396	1.437	274,463	1.4139	-4.90%
2008-07-10	0	7.760	7.760	8.000	7.650	8.500	121,200	945,720	7.8030	1.467	1.467	1.513	1.447	1.607	640,943	1.4755	-8.49%
2008-07-09	0	13.82	13.82	13.84	13.36	13.88	112,600	1,545,932	13.729	1.604	1.604	1.606	1.550	1.610	970,437	1.5930	3.44%
2008-07-08	0	13.36	13.36	13.54	13.22	14.00	94,500	1,288,716	13.637	1.550	1.550	1.571	1.534	1.624	814,443	1.5823	0.75%
2008-07-07	0	13.26	13.26	13.30	13.00	13.40	61,151	806,662	13.191	1.539	1.539	1.543	1.508	1.555	527,026	1.5306	2.63%
2008-07-04	0	12.92	12.92	13.30	12.90	13.30	94,650	1,233,776	13.035	1.499	1.499	1.543	1.497	1.543	815,736	1.5125	-2.71%
2008-07-03	0	13.28	13.16	13.28	13.02	13.48	54,850	726,228	13.240	1.541	1.527	1.541	1.511	1.564	472,722	1.5363	-0.90%
2008-07-02	0	13.40	13.20	13.50	12.80	13.50	129,250	1,679,397	12.993	1.555	1.532	1.566	1.485	1.566	1,113,934	1.5076	0.00%
2008-06-30	0	13.40	13.40	13.50	12.00	13.80	276,050	3,522,963	12.762	1.555	1.555	1.566	1.392	1.601	2,379,121	1.4808	24.07%
2008-06-27	0	10.80	10.40	10.80	10.40	11.40	12,550	139,384	11.106	1.253	1.207	1.253	1.207	1.323	108,161	1.2887	-5.26%
2008-06-26	0	0.285	0.280	0.290	0.275	0.285	8,798,000	2,484,230	0.2824	1.323	1.300	1.346	1.276	1.323	1,895,626	1.3105	1.79%
2008-06-25	0	0.280	0.280	0.285	0.275	0.285	2,942,000	821,060	0.2791	1.300	1.300	1.323	1.276	1.323	633,886	1.2953	0.00%
2008-06-24	0	0.280	0.275	0.285	0.275	0.280	3,994,000	1,109,650	0.2778	1.300	1.276	1.323	1.276	1.300	860,551	1.2895	0.00%
2008-06-23	0	0.280	0.270	0.285	0.265	0.280	3,686,000	1,007,600	0.2734	1.300	1.253	1.323	1.230	1.300	794,189	1.2687	1.82%
2008-06-20	0	0.275	0.270	0.280	0.265	0.280	3,746,000	1,035,110	0.2763	1.276	1.253	1.300	1.230	1.300	807,117	1.2825	1.85%
2008-06-19	0	0.270	0.270	0.280	0.265	0.275	2,330,000	631,000	0.2708	1.253	1.253	1.300	1.230	1.276	502,024	1.2569	0.00%
2008-06-18	0	0.270	0.270	0.275	0.270	0.275	2,198,000	599,450	0.2727	1.253	1.253	1.276	1.253	1.276	473,583	1.2658	-1.82%
2008-06-17	0	0.275	0.265	0.275	0.265	0.275	3,276,000	891,220	0.2720	1.276	1.230	1.276	1.230	1.276	705,850	1.2626	1.85%
2008-06-16	0	0.270	0.270	0.275	0.265	0.275	2,168,000	592,630	0.2734	1.253	1.253	1.276	1.230	1.276	467,120	1.2687	-1.82%
2008-06-13	0	0.275	0.265	0.275	0.260	0.280	4,638,000	1,250,110	0.2695	1.276	1.230	1.276	1.207	1.300	999,308	1.2510	5.77%
2008-06-12	0	0.260	0.260	0.270	0.260	0.265	2,580,000	678,780	0.2631	1.207	1.207	1.253	1.207	1.230	555,890	1.2211	-1.89%
2008-06-11	0	0.265	0.265	0.270	0.260	0.270	4,240,000	1,123,800	0.2650	1.230	1.230	1.253	1.207	1.253	913,555	1.2301	0.00%
2008-06-10	0	0.265	0.260	0.265	0.260	0.270	4,238,000	1,127,870	0.2661	1.230	1.207	1.230	1.207	1.253	913,124	1.2352	-1.85%
2008-06-06	0	0.270	0.270	0.280	0.265	0.275	3,414,000	923,000	0.2704	1.253	1.253	1.300	1.230	1.276	735,584	1.2548	1.89%
2008-06-05	0	0.265	0.265	0.270	0.255	0.270	4,028,000	1,052,550	0.2613	1.230	1.230	1.253	1.184	1.253	867,877	1.2128	1.92%
2008-06-04	0	0.260	0.260	0.265	0.255	0.270	5,244,000	1,365,310	0.2604	1.207	1.207	1.230	1.184	1.253	1,129,878	1.2084	-1.89%
2008-06-03	0	0.265	0.265	0.270	0.265	0.280	6,738,000	1,814,070	0.2692	1.230	1.230	1.253	1.230	1.300	1,451,777	1.2496	-5.36%
2008-06-02	0	0.280	0.275	0.280	0.270	0.285	7,340,000	2,026,630	0.2761	1.300	1.276	1.300	1.253	1.323	1,581,484	1.2815	-1.75%
2008-05-30	0	0.285	0.285	0.290	0.280	0.290	1,872,000	533,910	0.2852	1.323	1.323	1.346	1.300	1.346	403,343	1.3237	0.00%
2008-05-29	0	0.285	0.280	0.285	0.280	0.290	1,574,000	448,740	0.2851	1.323	1.300	1.323	1.300	1.346	339,136	1.3232	1.79%
2008-05-28	0	0.280	0.275	0.280	0.275	0.290	6,572,000	1,851,670	0.2818	1.300	1.276	1.300	1.276	1.346	1,416,010	1.3077	-3.45%
2008-05-27	0	0.290	0.280	0.290	0.280	0.290	3,966,000	1,117,620	0.2818	1.346	1.300	1.346	1.300	1.346	854,519	1.3079	1.75%
2008-05-26	0	0.285	0.280	0.285	0.275	0.285	3,980,000	1,107,400	0.2782	1.323	1.300	1.323	1.276	1.323	857,535	1.2914	3.64%
2008-05-23	0	0.275	0.275	0.280	0.275	0.280	472,000	130,500	0.2765	1.276	1.276	1.300	1.276	1.300	101,698	1.2832	1.85%
2008-05-22	0	0.270	0.270	0.280	0.270	0.275	242,000	65,790	0.2719	1.253	1.253	1.300	1.253	1.276	52,142	1.2618	-1.82%
2008-05-21	0	0.275	0.270	0.280	0.270	0.275	622,000	169,080	0.2718	1.276	1.253	1.300	1.253	1.276	134,017	1.2616	0.00%
2008-05-20	0	0.275	0.270	0.275	0.270	0.280	834,000	229,570	0.2753	1.276	1.253	1.276	1.253	1.300	179,695	1.2776	0.00%
2008-05-19	0	0.275	0.275	0.280	0.275	0.280	438,000	121,180	0.2767	1.276	1.276	1.300	1.276	1.300	94,372	1.2841	-1.79%
2008-05-16	0	0.280	0.275	0.280	0.280	0.285	1,258,000	353,740	0.2812	1.300	1.276	1.300	1.300	1.323	271,050	1.3051	0.00%
2008-05-15	0	0.280	0.280	0.285	0.275	0.285	4,680,000	1,314,570	0.2809	1.300	1.300	1.323	1.276	1.323	1,008,358	1.3037	3.70%
2008-05-14	0	0.270	0.270	0.275	0.270	0.275	3,664,000	990,080	0.2702	1.253	1.253	1.276	1.253	1.276	789,449	1.2541	0.00%
2008-05-13	0	0.270	0.265	0.270	0.270	0.295	10,086,000	2,783,860	0.2760	1.253	1.230	1.253	1.253	1.369	2,173,140	1.2810	-6.90%
2008-05-09	0	0.290	0.290	0.295	0.285	0.290	1,326,000	384,520	0.2900	1.346	1.346	1.369	1.323	1.346	285,701	1.3459	-1.69%
2008-05-08	0	0.295	0.290	0.295	0.285	0.295	792,000	229,060	0.2892	1.369	1.346	1.369	1.323	1.369	170,645	1.3423	1.72%
2008-05-07	0	0.290	0.290	0.300	0.290	0.300	756,000	222,940	0.2949	1.346	1.346	1.392	1.346	1.392	162,889	1.3687	-3.33%
2008-05-06	0	0.300	0.295	0.300	0.295	0.300	770,000	230,160	0.2989	1.392	1.369	1.392	1.369	1.392	165,905	1.3873	-1.64%
2008-05-05	0	0.305	0.295	0.305	0.290	0.305	1,798,000	536,010	0.2981	1.416	1.369	1.416	1.346	1.416	387,399	1.3836	5.17%
2008-05-02	0	0.290	0.290	0.295	0.285	0.300	1,684,000	494,700	0.2938	1.346	1.346	1.369	1.323	1.392	362,836	1.3634	1.75%
2008-04-30	0	0.285	0.285	0.290	0.285	0.285	60,000	17,100	0.2850	1.323	1.323	1.346	1.323	1.323	12,928	1.3227	-1.72%
2008-04-29	0	0.290	0.285	0.290	0.280	0.295	664,000	189,670	0.2856	1.346	1.323	1.346	1.300	1.369	143,066	1.3258	3.57%
2008-04-28	0	0.280	0.280	0.285	0.280	0.285	766,000	215,330	0.2811	1.300	1.300	1.323	1.300	1.323	165,043	1.3047	0.00%
2008-04-25	0	0.280	0.280	0.290	0.280	0.290	286,000	81,280	0.2842	1.300	1.300	1.346	1.300	1.346	61,622	1.3190	-3.45%
2008-04-24	0	0.290	0.285	0.295	0.285	0.290	210,000	60,190	0.2866	1.346	1.323	1.369	1.323	1.346	45,247	1.3303	3.57%
2008-04-23	0	0.280	0.280	0.290	0.280	0.290	1,110,000	319,030	0.2874	1.300	1.300	1.346	1.300	1.346	239,162	1.3340	0.00%
2008-04-22	0	0.280	0.280	0.295	0.280	0.285	400,000	112,050	0.2801	1.300	1.300	1.369	1.300	1.323	86,184	1.3001	0.00%
2008-04-21	0	0.280	0.280	0.295	0.280	0.300	920,000	265,210	0.2883	1.300	1.300	1.369	1.300	1.392	198,224	1.3379	-5.08%
2008-04-18	0	0.295	0.295	0.300	0.290	0.295	716,000	210,170	0.2935	1.369	1.369	1.392	1.346	1.369	154,270	1.3624	-1.67%
2008-04-17	0	0.300	0.300	0.305	0.295	0.300	1,070,000	319,570	0.2987	1.392	1.392	1.416	1.369	1.392	230,543	1.3862	0.00%
2008-04-16	0	0.300	0.300	0.305	0.300	0.300	2,232,000	669,600	0.3000	1.392	1.392	1.416	1.392	1.392	480,909	1.3924	0.00%
2008-04-15	0	0.300	0.295	0.300	0.290	0.300	2,160,000	635,830	0.2944	1.392	1.369	1.392	1.346	1.392	465,396	1.3662	0.00%
2008-04-14	0	0.300	0.295	0.300	0.295	0.305	3,930,000	1,170,330	0.2978	1.392	1.369	1.392	1.369	1.416	846,762	1.3821	-1.64%
2008-04-11	0	0.305	0.300	0.305	0.300	0.310	2,048,000	616,340	0.3009	1.416	1.392	1.416	1.392	1.439	441,264	1.3968	0.00%
2008-04-10	0	0.305	0.305	0.310	0.295	0.305	1,006,000	302,640	0.3008	1.416	1.416	1.439	1.369	1.416	216,754	1.3962	1.67%
2008-04-09	0	0.300	0.300	0.305	0.290	0.305	5,416,000	1,606,450	0.2966	1.392	1.392	1.416	1.346	1.416	1,166,937	1.3766	0.00%
2008-04-08	0	0.300	0.300	0.305	0.295	0.305	2,030,000	606,550	0.2988	1.392	1.392	1.416	1.369	1.416	437,386	1.3868	0.00%
2008-04-07	0	0.300	0.300	0.305	0.300	0.315	2,120,000	636,300	0.3001	1.392	1.392	1.416	1.392	1.462	456,777	1.3930	0.00%
2008-04-03	0	0.300	0.300	0.310	0.280	0.325	4,784,000	1,466,550	0.3066	1.392	1.392	1.439	1.300	1.508	1,030,766	1.4228	1.69%
2008-04-02	0	0.295	0.290	0.295	0.280	0.295	580,000	167,950	0.2896	1.369	1.346	1.369	1.300	1.369	124,967	1.3440	1.72%
2008-04-01	0	0.290	0.285	0.290	0.285	0.290	2,354,000	671,900	0.2854	1.346	1.323	1.346	1.323	1.346	507,195	1.3247	1.75%
2008-03-31	0	0.285	0.285	0.290	0.270	0.285	1,842,000	523,950	0.2844	1.323	1.323	1.346	1.253	1.323	396,879	1.3202	1.79%
2008-03-28	0	0.280	0.275	0.280	0.265	0.280	3,170,000	869,870	0.2744	1.300	1.276	1.300	1.230	1.300	683,012	1.2736	3.70%
2008-03-27	0	0.270	0.270	0.275	0.265	0.275	3,700,000	999,350	0.2701	1.253	1.253	1.276	1.230	1.276	797,206	1.2536	-1.82%
2008-03-26	0	0.275	0.270	0.275	0.260	0.280	3,006,000	806,760	0.2684	1.276	1.253	1.276	1.207	1.300	647,676	1.2456	0.00%
2008-03-25	0	0.275	0.280	0.285	0.265	0.280	498,000	137,720	0.2765	1.276	1.300	1.323	1.230	1.300	107,300	1.2835	0.00%
2008-03-20	0	0.275	0.270	0.275	0.265	0.275	1,664,000	451,740	0.2715	1.276	1.253	1.276	1.230	1.276	358,527	1.2600	0.00%
2008-03-19	0	0.275	0.275	0.280	0.270	0.280	2,368,000	652,280	0.2755	1.276	1.276	1.300	1.253	1.300	510,212	1.2784	0.00%
2008-03-18	0	0.275	0.270	0.275	0.260	0.275	9,872,000	2,638,340	0.2673	1.276	1.253	1.276	1.207	1.276	2,127,031	1.2404	0.00%
2008-03-17	0	0.275	0.275	0.280	0.265	0.280	1,754,000	478,120	0.2726	1.276	1.276	1.300	1.230	1.300	377,919	1.2651	-3.51%
2008-03-14	0	0.285	0.275	0.285	0.275	0.285	518,000	144,430	0.2788	1.323	1.276	1.323	1.276	1.323	111,609	1.2941	1.79%
2008-03-13	0	0.280	0.270	0.280	0.265	0.280	5,736,000	1,565,260	0.2729	1.300	1.253	1.300	1.230	1.300	1,235,885	1.2665	0.00%
2008-03-12	0	0.280	0.280	0.295	0.275	0.310	4,372,000	1,282,300	0.2933	1.300	1.300	1.369	1.276	1.439	941,996	1.3613	-3.45%
2008-03-11	0	0.290	0.280	0.290	0.285	0.320	4,446,000	1,309,860	0.2946	1.346	1.300	1.346	1.323	1.485	957,940	1.3674	-7.94%
2008-03-10	0	0.315	0.310	0.315	0.310	0.320	240,000	75,420	0.3143	1.462	1.439	1.462	1.439	1.485	51,711	1.4585	-1.56%
2008-03-07	0	0.320	0.310	0.320	0.315	0.335	2,094,000	672,090	0.3210	1.485	1.439	1.485	1.462	1.555	451,175	1.4896	-4.48%
2008-03-06	0	0.335	0.330	0.335	0.330	0.335	912,000	305,070	0.3345	1.555	1.532	1.555	1.532	1.555	196,500	1.5525	1.52%
2008-03-05	0	0.330	0.325	0.330	0.330	0.355	4,208,000	1,439,240	0.3420	1.532	1.508	1.532	1.532	1.648	906,660	1.5874	0.00%
2008-03-04	0	0.330	0.330	0.335	0.325	0.350	506,000	171,180	0.3383	1.532	1.532	1.555	1.508	1.624	109,023	1.5701	1.54%
2008-03-03	0	0.325	0.325	0.340	0.320	0.335	140,000	46,350	0.3311	1.508	1.508	1.578	1.485	1.555	30,165	1.5366	-2.99%
2008-02-29	0	0.335	0.335	0.340	0.335	0.350	2,648,287	910,058	0.3436	1.555	1.555	1.578	1.555	1.624	570,603	1.5949	0.00%
2008-02-28	0	0.335	0.335	0.340	0.330	0.340	492,000	166,110	0.3376	1.555	1.555	1.578	1.532	1.578	106,007	1.5670	0.00%
2008-02-27	0	0.335	0.335	0.340	0.335	0.350	4,094,000	1,410,040	0.3444	1.555	1.555	1.578	1.555	1.624	882,098	1.5985	-1.47%
2008-02-26	0	0.340	0.340	0.345	0.325	0.340	2,424,000	806,300	0.3326	1.578	1.578	1.601	1.508	1.578	522,278	1.5438	1.49%
2008-02-25	0	0.335	0.330	0.335	0.320	0.340	4,102,000	1,372,120	0.3345	1.555	1.532	1.555	1.485	1.578	883,821	1.5525	8.06%
2008-02-22	0	0.310	0.310	0.315	0.310	0.315	516,000	160,710	0.3115	1.439	1.439	1.462	1.439	1.462	111,178	1.4455	-1.59%
2008-02-21	0	0.315	0.315	0.320	0.310	0.320	434,000	136,810	0.3152	1.462	1.462	1.485	1.439	1.485	93,510	1.4631	0.00%
2008-02-20	0	0.315	0.315	0.320	0.310	0.320	776,000	243,630	0.3140	1.462	1.462	1.485	1.439	1.485	167,198	1.4571	0.00%
2008-02-19	0	0.315	0.310	0.320	0.310	0.315	856,000	269,220	0.3145	1.462	1.439	1.485	1.439	1.462	184,435	1.4597	3.28%
2008-02-18	0	0.305	0.305	0.310	0.300	0.315	636,000	194,150	0.3053	1.416	1.416	1.439	1.392	1.462	137,033	1.4168	-1.61%
2008-02-15	0	0.310	0.305	0.310	0.305	0.310	256,000	79,200	0.3094	1.439	1.416	1.439	1.416	1.439	55,158	1.4359	1.64%
2008-02-14	0	0.305	0.305	0.315	0.305	0.320	348,000	107,930	0.3101	1.416	1.416	1.462	1.416	1.485	74,980	1.4394	-1.61%
2008-02-13	0	0.310	0.305	0.310	0.310	0.310	428,000	132,680	0.3100	1.439	1.416	1.439	1.439	1.439	92,217	1.4388	0.00%
2008-02-12	0	0.310	0.305	0.310	0.305	0.310	1,352,000	417,470	0.3088	1.439	1.416	1.439	1.416	1.439	291,303	1.4331	0.00%
2008-02-11	0	0.310	0.305	0.315	0.310	0.325	3,058,000	967,110	0.3163	1.439	1.416	1.462	1.439	1.508	658,880	1.4678	-3.12%
2008-02-06	0	0.320	0.320	0.325	0.315	0.320	1,270,000	406,300	0.3199	1.485	1.485	1.508	1.462	1.485	273,636	1.4848	0.00%
2008-02-05	0	0.320	0.320	0.325	0.300	0.325	1,756,000	553,420	0.3152	1.485	1.485	1.508	1.392	1.508	378,350	1.4627	1.59%
2008-02-04	0	0.315	0.310	0.315	0.310	0.330	1,892,000	597,580	0.3158	1.462	1.439	1.462	1.439	1.532	407,652	1.4659	3.28%
2008-02-01	0	0.305	0.300	0.305	0.295	0.305	230,000	68,970	0.2999	1.416	1.392	1.416	1.369	1.416	49,556	1.3918	0.00%
2008-01-31	0	0.305	0.295	0.305	0.295	0.330	364,000	110,110	0.3025	1.416	1.369	1.416	1.369	1.532	78,428	1.4040	-3.17%
2008-01-30	0	0.315	0.300	0.315	0.300	0.330	4,352,000	1,351,870	0.3106	1.462	1.392	1.462	1.392	1.532	937,686	1.4417	-4.55%
2008-01-29	0	0.330	0.330	0.335	0.310	0.330	2,738,000	878,180	0.3207	1.532	1.532	1.555	1.439	1.532	589,932	1.4886	3.13%
2008-01-28	0	0.320	0.300	0.325	0.295	0.320	2,356,000	706,040	0.2997	1.485	1.392	1.508	1.369	1.485	507,626	1.3909	8.47%
2008-01-25	0	0.295	0.290	0.295	0.290	0.295	1,012,000	295,000	0.2915	1.369	1.346	1.369	1.346	1.369	218,047	1.3529	1.72%
2008-01-24	0	0.290	0.285	0.290	0.280	0.295	952,000	272,310	0.2860	1.346	1.323	1.346	1.300	1.369	205,119	1.3276	0.00%
2008-01-23	0	0.290	0.285	0.290	0.285	0.300	1,922,000	557,620	0.2901	1.346	1.323	1.346	1.323	1.392	414,116	1.3465	1.75%
2008-01-22	0	0.285	0.285	0.295	0.275	0.300	2,584,000	750,410	0.2904	1.323	1.323	1.369	1.276	1.392	556,751	1.3478	-10.94%
2008-01-21	0	0.320	0.320	0.330	0.315	0.330	1,312,000	424,060	0.3232	1.485	1.485	1.532	1.462	1.532	282,685	1.5001	-4.48%
2008-01-18	0	0.335	0.335	0.340	0.305	0.335	1,026,000	337,440	0.3289	1.555	1.555	1.578	1.416	1.555	221,063	1.5264	-1.47%
2008-01-17	0	0.340	0.340	0.350	0.325	0.340	2,262,000	757,450	0.3349	1.578	1.578	1.624	1.508	1.578	487,373	1.5541	0.00%
2008-01-16	0	0.340	0.335	0.340	0.330	0.350	2,172,000	734,310	0.3381	1.578	1.555	1.578	1.532	1.624	467,981	1.5691	-4.23%
2008-01-15	0	0.355	0.350	0.355	0.350	0.370	2,250,000	800,480	0.3558	1.648	1.624	1.648	1.624	1.717	484,787	1.6512	-2.74%
2008-01-14	0	0.365	0.365	0.370	0.360	0.365	702,000	254,420	0.3624	1.694	1.694	1.717	1.671	1.694	151,254	1.6821	0.00%
2008-01-11	0	0.365	0.365	0.370	0.360	0.365	1,058,000	385,820	0.3647	1.694	1.694	1.717	1.671	1.694	227,958	1.6925	1.39%
2008-01-10	0	0.360	0.360	0.370	0.360	0.370	1,979,000	720,270	0.3640	1.671	1.671	1.717	1.671	1.717	426,397	1.6892	-1.37%
2008-01-09	0	0.365	0.360	0.365	0.360	0.370	1,178,000	426,800	0.3623	1.694	1.671	1.694	1.671	1.717	253,813	1.6816	0.00%
2008-01-08	0	0.365	0.360	0.370	0.365	0.375	1,202,000	440,620	0.3666	1.694	1.671	1.717	1.694	1.740	258,984	1.7013	0.00%
2008-01-07	0	0.365	0.365	0.370	0.360	0.370	870,000	318,550	0.3661	1.694	1.694	1.717	1.671	1.717	187,451	1.6994	-1.35%
2008-01-04	0	0.370	0.365	0.375	0.365	0.380	1,398,000	520,360	0.3722	1.717	1.694	1.740	1.694	1.764	301,215	1.7275	0.00%
2008-01-03	0	0.370	0.365	0.380	0.370	0.380	742,000	275,360	0.3711	1.717	1.694	1.764	1.717	1.764	159,872	1.7224	-2.63%
2008-01-02	0	0.380	0.375	0.385	0.370	0.380	768,000	291,060	0.3790	1.764	1.740	1.787	1.717	1.764	165,474	1.7589	0.00%
2007-12-31	0	0.380	0.375	0.380	0.370	0.380	776,000	291,970	0.3763	1.764	1.740	1.764	1.717	1.764	167,198	1.7463	4.11%
2007-12-28	0	0.365	0.365	0.375	0.360	0.375	234,000	85,700	0.3662	1.694	1.694	1.740	1.671	1.740	50,418	1.6998	-3.95%
2007-12-27	0	0.380	0.370	0.380	0.370	0.380	724,000	269,600	0.3724	1.764	1.717	1.764	1.717	1.764	155,994	1.7283	2.70%
2007-12-24	0	0.370	0.370	0.380	0.370	0.380	166,000	62,710	0.3778	1.717	1.717	1.764	1.717	1.764	35,767	1.7533	0.00%
2007-12-21	0	0.370	0.370	0.375	0.360	0.380	1,390,000	511,470	0.3680	1.717	1.717	1.740	1.671	1.764	299,491	1.7078	0.00%
2007-12-20	0	0.370	0.360	0.370	0.355	0.370	1,008,000	366,310	0.3634	1.717	1.671	1.717	1.648	1.717	217,185	1.6866	2.78%
2007-12-19	0	0.360	0.360	0.370	0.360	0.370	996,000	360,760	0.3622	1.671	1.671	1.717	1.671	1.717	214,599	1.6811	0.00%
2007-12-18	0	0.360	0.355	0.365	0.350	0.365	1,554,000	552,660	0.3556	1.671	1.648	1.694	1.624	1.694	334,826	1.6506	-1.37%
2007-12-17	0	0.365	0.365	0.375	0.365	0.385	2,638,000	976,100	0.3700	1.694	1.694	1.740	1.694	1.787	568,386	1.7173	-5.19%
2007-12-14	0	0.385	0.380	0.385	0.380	0.390	2,452,000	935,820	0.3817	1.787	1.764	1.787	1.764	1.810	528,310	1.7713	0.00%
2007-12-13	0	0.385	0.385	0.390	0.385	0.395	1,224,000	475,090	0.3881	1.787	1.787	1.810	1.787	1.833	263,724	1.8015	-2.53%
2007-12-12	0	0.395	0.390	0.395	0.390	0.400	2,838,000	1,116,870	0.3935	1.833	1.810	1.833	1.810	1.856	611,478	1.8265	-1.25%
2007-12-11	0	0.400	0.400	0.405	0.400	0.405	594,000	237,800	0.4003	1.856	1.856	1.880	1.856	1.880	127,984	1.8580	1.27%
2007-12-10	0	0.395	0.395	0.400	0.390	0.400	2,864,000	1,133,760	0.3959	1.833	1.833	1.856	1.810	1.856	617,080	1.8373	1.28%
2007-12-07	0	0.390	0.390	0.395	0.390	0.395	526,000	206,810	0.3932	1.810	1.810	1.833	1.810	1.833	113,333	1.8248	-1.27%
2007-12-06	0	0.395	0.395	0.400	0.390	0.410	2,424,000	963,660	0.3975	1.833	1.833	1.856	1.810	1.903	522,278	1.8451	-2.47%
2007-12-05	0	0.405	0.400	0.405	0.390	0.410	1,000,000	404,080	0.4041	1.880	1.856	1.880	1.810	1.903	215,461	1.8754	-3.57%
2007-12-04	0	0.420	0.405	0.420	0.395	0.420	3,742,000	1,530,090	0.4089	1.949	1.880	1.949	1.833	1.949	806,255	1.8978	6.33%
2007-12-03	0	0.395	0.395	0.400	0.375	0.405	4,978,000	1,998,470	0.4015	1.833	1.833	1.856	1.740	1.880	1,072,565	1.8633	3.95%
2007-11-30	0	0.380	0.380	0.385	0.375	0.385	368,000	139,840	0.3800	1.764	1.764	1.787	1.740	1.787	79,290	1.7637	-1.30%
2007-11-29	0	0.385	0.380	0.385	0.370	0.390	2,252,000	860,900	0.3823	1.787	1.764	1.787	1.717	1.810	485,218	1.7743	4.05%
2007-11-28	0	0.370	0.370	0.375	0.360	0.375	1,833,275	673,648	0.3675	1.717	1.717	1.740	1.671	1.740	394,999	1.7054	0.00%
2007-11-27	0	0.370	0.365	0.375	0.360	0.375	1,414,000	518,860	0.3669	1.717	1.694	1.740	1.671	1.740	304,662	1.7031	-1.33%
2007-11-26	0	0.375	0.370	0.375	0.370	0.375	1,536,000	574,830	0.3742	1.740	1.717	1.740	1.717	1.740	330,948	1.7369	1.35%
2007-11-23	0	0.370	0.370	0.375	0.365	0.380	3,770,000	1,399,860	0.3713	1.717	1.717	1.740	1.694	1.764	812,288	1.7234	1.37%
2007-11-22	0	0.365	0.360	0.365	0.365	0.385	3,630,000	1,343,930	0.3702	1.694	1.671	1.694	1.694	1.787	782,124	1.7183	-5.19%
2007-11-21	0	0.385	0.385	0.390	0.385	0.395	1,414,000	546,180	0.3863	1.787	1.787	1.810	1.787	1.833	304,662	1.7927	-2.53%
2007-11-20	0	0.395	0.390	0.395	0.370	0.400	4,316,000	1,625,280	0.3766	1.833	1.810	1.833	1.717	1.856	929,930	1.7477	2.60%
2007-11-19	0	0.385	0.385	0.390	0.380	0.395	2,180,000	846,650	0.3884	1.787	1.787	1.810	1.764	1.833	469,705	1.8025	-2.53%
2007-11-16	0	0.395	0.385	0.395	0.380	0.395	10,644,000	4,105,070	0.3857	1.833	1.787	1.833	1.764	1.833	2,293,367	1.7900	-2.47%
2007-11-15	0	0.405	0.400	0.405	0.395	0.410	6,320,000	2,548,240	0.4032	1.880	1.856	1.880	1.833	1.903	1,361,714	1.8713	-3.57%
2007-11-14	0	0.420	0.420	0.425	0.400	0.420	7,438,000	3,043,520	0.4092	1.949	1.949	1.973	1.856	1.949	1,602,599	1.8991	3.70%
2007-11-13	0	0.405	0.400	0.405	0.395	0.415	10,830,000	4,354,660	0.4021	1.880	1.856	1.880	1.833	1.926	2,333,443	1.8662	-2.41%
2007-11-12	0	0.415	0.415	0.420	0.410	0.435	6,138,000	2,572,170	0.4191	1.926	1.926	1.949	1.903	2.019	1,322,500	1.9449	-4.60%
2007-11-09	0	0.435	0.435	0.440	0.430	0.440	5,130,000	2,222,100	0.4332	2.019	2.019	2.042	1.996	2.042	1,105,315	2.0104	-2.25%
2007-11-08	0	0.445	0.440	0.445	0.435	0.445	6,696,000	2,950,450	0.4406	2.065	2.042	2.065	2.019	2.065	1,442,727	2.0451	-3.26%
2007-11-07	0	0.460	0.455	0.460	0.450	0.480	7,724,000	3,588,990	0.4647	2.135	2.112	2.135	2.089	2.228	1,664,221	2.1566	-1.08%
2007-11-06	0	0.465	0.460	0.465	0.440	0.470	19,400,000	8,834,380	0.4554	2.158	2.135	2.158	2.042	2.181	4,179,944	2.1135	1.09%
2007-11-05	0	0.460	0.455	0.460	0.450	0.480	9,706,000	4,497,660	0.4634	2.135	2.112	2.135	2.089	2.228	2,091,265	2.1507	-3.16%
2007-11-02	0	0.475	0.470	0.475	0.470	0.490	14,214,000	6,752,280	0.4750	2.205	2.181	2.205	2.181	2.274	3,062,563	2.2048	-4.04%
2007-11-01	0	0.495	0.490	0.495	0.485	0.510	12,540,000	6,188,070	0.4935	2.297	2.274	2.297	2.251	2.367	2,701,882	2.2903	0.00%
2007-10-31	0	0.495	0.495	0.500	0.480	0.510	12,160,000	6,054,620	0.4979	2.297	2.297	2.321	2.228	2.367	2,620,006	2.3109	1.02%
2007-10-30	0	0.490	0.485	0.490	0.480	0.500	5,406,000	2,658,200	0.4917	2.274	2.251	2.274	2.228	2.321	1,164,782	2.2821	-1.01%
2007-10-29	0	0.495	0.495	0.500	0.495	0.520	8,966,000	4,529,680	0.5052	2.297	2.297	2.321	2.297	2.413	1,931,824	2.3448	-2.94%
2007-10-26	0	0.510	0.500	0.510	0.500	0.510	6,512,000	3,279,620	0.5036	2.367	2.321	2.367	2.321	2.367	1,403,082	2.3374	2.00%
2007-10-25	0	0.500	0.495	0.500	0.490	0.520	16,854,000	8,507,320	0.5048	2.321	2.297	2.321	2.274	2.413	3,631,381	2.3427	-1.96%
2007-10-24	0	0.510	0.500	0.510	0.490	0.550	58,619,000	30,731,170	0.5243	2.367	2.321	2.367	2.274	2.553	12,630,111	2.4332	-3.77%
2007-10-23	0	0.530	0.520	0.530	0.470	0.530	88,596,000	45,453,730	0.5130	2.460	2.413	2.460	2.181	2.460	19,088,987	2.3811	12.77%
2007-10-22	0	0.470	0.465	0.470	0.455	0.485	4,898,000	2,303,310	0.4703	2.181	2.158	2.181	2.112	2.251	1,055,328	2.1826	-3.09%
2007-10-18	0	0.485	0.480	0.485	0.470	0.495	7,266,000	3,520,780	0.4846	2.251	2.228	2.251	2.181	2.297	1,565,540	2.2489	0.00%
2007-10-17	0	0.485	0.480	0.485	0.475	0.490	1,970,000	950,270	0.4824	2.251	2.228	2.251	2.205	2.274	424,458	2.2388	0.00%
2007-10-16	0	0.485	0.485	0.490	0.485	0.520	12,134,000	6,012,150	0.4955	2.251	2.251	2.274	2.251	2.413	2,614,404	2.2996	-4.90%
2007-10-15	0	0.510	0.500	0.510	0.480	0.530	21,292,000	10,911,040	0.5124	2.367	2.321	2.367	2.228	2.460	4,587,597	2.3784	6.25%
2007-10-12	0	0.480	0.475	0.480	0.470	0.490	6,212,100	2,970,644	0.4782	2.228	2.205	2.228	2.181	2.274	1,338,466	2.2194	-2.04%
2007-10-11	0	0.490	0.490	0.495	0.490	0.520	8,472,000	4,246,460	0.5012	2.274	2.274	2.297	2.274	2.413	1,825,386	2.3263	-5.77%
2007-10-10	0	0.520	0.520	0.530	0.470	0.530	27,538,500	13,656,200	0.4959	2.413	2.413	2.460	2.181	2.460	5,933,474	2.3016	9.47%
2007-10-09	0	0.475	0.470	0.475	0.420	0.480	18,082,000	8,228,990	0.4551	2.205	2.181	2.205	1.949	2.228	3,895,967	2.1122	10.47%
2007-10-08	0	0.430	0.425	0.430	0.420	0.440	2,838,000	1,210,510	0.4265	1.996	1.973	1.996	1.949	2.042	611,478	1.9796	0.00%
2007-10-05	0	0.430	0.425	0.430	0.410	0.430	6,152,000	2,600,630	0.4227	1.996	1.973	1.996	1.903	1.996	1,325,516	1.9620	6.17%
2007-10-04	0	0.405	0.400	0.405	0.395	0.420	5,020,000	2,036,660	0.4057	1.880	1.856	1.880	1.833	1.949	1,081,614	1.8830	0.00%
2007-10-03	0	0.405	0.405	0.410	0.400	0.420	5,772,000	2,374,140	0.4113	1.880	1.880	1.903	1.856	1.949	1,243,641	1.9090	-3.57%
2007-10-02	0	0.420	0.415	0.420	0.410	0.430	3,764,000	1,575,830	0.4187	1.949	1.926	1.949	1.903	1.996	810,995	1.9431	-1.18%
2007-09-28	0	0.425	0.420	0.425	0.415	0.430	2,890,000	1,216,790	0.4210	1.973	1.949	1.973	1.926	1.996	622,682	1.9541	0.00%
2007-09-27	0	0.425	0.420	0.425	0.415	0.430	3,094,000	1,303,490	0.4213	1.973	1.949	1.973	1.926	1.996	666,636	1.9553	0.00%
2007-09-25	0	0.425	0.425	0.430	0.420	0.430	2,732,000	1,159,950	0.4246	1.973	1.973	1.996	1.949	1.996	588,640	1.9706	0.00%
2007-09-24	0	0.425	0.420	0.430	0.410	0.455	10,094,000	4,323,880	0.4284	1.973	1.949	1.996	1.903	2.112	2,174,864	1.9881	-4.49%
2007-09-21	0	0.445	0.445	0.450	0.440	0.450	2,222,000	981,670	0.4418	2.065	2.065	2.089	2.042	2.089	478,754	2.0505	0.00%
2007-09-20	0	0.445	0.445	0.450	0.445	0.455	1,506,000	676,350	0.4491	2.065	2.065	2.089	2.065	2.112	324,484	2.0844	-2.20%
2007-09-19	0	0.455	0.450	0.455	0.450	0.460	3,056,000	1,382,850	0.4525	2.112	2.089	2.112	2.089	2.135	658,449	2.1002	1.11%
2007-09-18	0	0.450	0.450	0.455	0.445	0.455	3,242,000	1,461,220	0.4507	2.089	2.089	2.112	2.065	2.112	698,525	2.0919	1.12%
2007-09-17	0	0.445	0.445	0.450	0.445	0.455	2,374,000	1,067,750	0.4498	2.065	2.065	2.089	2.065	2.112	511,505	2.0875	-1.11%
2007-09-14	0	0.450	0.440	0.450	0.440	0.450	3,244,000	1,446,520	0.4459	2.089	2.042	2.089	2.042	2.089	698,956	2.0695	1.12%
2007-09-13	0	0.445	0.440	0.455	0.440	0.455	3,224,000	1,446,750	0.4487	2.065	2.042	2.112	2.042	2.112	694,646	2.0827	-2.20%
2007-09-12	0	0.455	0.450	0.455	0.445	0.460	2,804,000	1,269,240	0.4527	2.112	2.089	2.112	2.065	2.135	604,153	2.1009	0.00%
2007-09-11	0	0.455	0.450	0.455	0.450	0.460	3,650,000	1,659,200	0.4546	2.112	2.089	2.112	2.089	2.135	786,433	2.1098	-1.09%
2007-09-10	0	0.460	0.455	0.460	0.445	0.460	3,026,000	1,372,690	0.4536	2.135	2.112	2.135	2.065	2.135	651,985	2.1054	1.10%
2007-09-07	0	0.455	0.455	0.460	0.430	0.470	4,512,000	2,045,880	0.4534	2.112	2.112	2.135	1.996	2.181	972,160	2.1045	-2.15%
2007-09-06	0	0.465	0.465	0.470	0.465	0.480	5,228,000	2,459,360	0.4704	2.158	2.158	2.181	2.158	2.228	1,126,430	2.1833	-1.06%
2007-09-05	0	0.470	0.470	0.475	0.445	0.490	16,784,000	7,941,610	0.4732	2.181	2.181	2.205	2.065	2.274	3,616,298	2.1961	6.82%
2007-09-04	0	0.440	0.435	0.445	0.435	0.450	2,116,000	930,450	0.4397	2.042	2.019	2.065	2.019	2.089	455,916	2.0408	-1.12%
2007-09-03	0	0.445	0.445	0.450	0.440	0.450	2,410,000	1,076,590	0.4467	2.065	2.065	2.089	2.042	2.089	519,261	2.0733	1.14%
2007-08-31	0	0.440	0.440	0.445	0.435	0.445	2,288,000	999,740	0.4369	2.042	2.042	2.065	2.019	2.065	492,975	2.0280	1.15%
2007-08-30	0	0.435	0.435	0.440	0.435	0.450	2,550,000	1,118,130	0.4385	2.019	2.019	2.042	2.019	2.089	549,426	2.0351	0.00%
2007-08-29	0	0.435	0.430	0.435	0.420	0.445	5,756,000	2,460,180	0.4274	2.019	1.996	2.019	1.949	2.065	1,240,194	1.9837	-4.40%
2007-08-28	0	0.455	0.450	0.455	0.450	0.470	3,962,000	1,825,180	0.4607	2.112	2.089	2.112	2.089	2.181	853,657	2.1381	-1.09%
2007-08-27	0	0.460	0.455	0.460	0.450	0.470	7,798,000	3,587,180	0.4600	2.135	2.112	2.135	2.089	2.181	1,680,165	2.1350	4.55%
2007-08-24	0	0.440	0.435	0.440	0.430	0.440	1,860,000	809,520	0.4352	2.042	2.019	2.042	1.996	2.042	400,758	2.0200	1.15%
2007-08-23	0	0.435	0.435	0.440	0.430	0.440	2,520,000	1,098,710	0.4360	2.019	2.019	2.042	1.996	2.042	542,962	2.0235	1.16%
2007-08-22	0	0.430	0.430	0.435	0.425	0.440	1,950,000	842,880	0.4322	1.996	1.996	2.019	1.973	2.042	420,149	2.0061	0.00%
2007-08-21	0	0.430	0.430	0.435	0.430	0.450	6,346,000	2,807,790	0.4425	1.996	1.996	2.019	1.996	2.089	1,367,316	2.0535	0.00%
2007-08-20	0	0.430	0.420	0.430	0.405	0.430	7,582,000	3,155,880	0.4162	1.996	1.949	1.996	1.880	1.996	1,633,626	1.9318	10.26%
2007-08-17	0	0.390	0.390	0.395	0.355	0.415	15,806,000	6,116,720	0.3870	1.810	1.810	1.833	1.648	1.926	3,405,577	1.7961	-7.14%
2007-08-16	0	0.420	0.415	0.420	0.410	0.450	6,328,000	2,690,560	0.4252	1.949	1.926	1.949	1.903	2.089	1,363,438	1.9734	-6.67%
2007-08-15	0	0.450	0.450	0.455	0.450	0.465	4,390,000	2,012,320	0.4584	2.089	2.089	2.112	2.089	2.158	945,874	2.1275	-3.23%
2007-08-14	0	0.465	0.460	0.470	0.450	0.465	2,312,000	1,056,780	0.4571	2.158	2.135	2.181	2.089	2.158	498,146	2.1214	2.20%
2007-08-13	0	0.455	0.455	0.460	0.450	0.470	3,654,000	1,683,710	0.4608	2.112	2.112	2.135	2.089	2.181	787,295	2.1386	-1.09%
2007-08-10	0	0.460	0.455	0.460	0.430	0.465	3,182,000	1,449,240	0.4554	2.135	2.112	2.135	1.996	2.158	685,597	2.1138	-5.15%
2007-08-09	0	0.485	0.485	0.490	0.475	0.495	3,492,000	1,688,280	0.4835	2.251	2.251	2.274	2.205	2.297	752,390	2.2439	0.00%
2007-08-08	0	0.485	0.485	0.490	0.460	0.490	6,780,000	3,217,200	0.4745	2.251	2.251	2.274	2.135	2.274	1,460,826	2.2023	4.30%
2007-08-07	0	0.465	0.460	0.465	0.460	0.510	6,822,000	3,298,780	0.4836	2.158	2.135	2.158	2.135	2.367	1,469,875	2.2443	-7.00%
2007-08-06	0	0.500	0.495	0.500	0.490	0.510	5,618,000	2,790,570	0.4967	2.321	2.297	2.321	2.274	2.367	1,210,460	2.3054	-3.85%
2007-08-03	0	0.520	0.510	0.520	0.510	0.520	2,460,000	1,276,640	0.5190	2.413	2.367	2.413	2.367	2.413	530,034	2.4086	0.00%
2007-08-02	0	0.520	0.510	0.530	0.500	0.540	8,408,490	4,384,835	0.5215	2.413	2.367	2.460	2.321	2.506	1,811,702	2.4203	0.00%
2007-08-01	0	0.520	0.520	0.530	0.520	0.550	7,358,000	3,888,700	0.5285	2.413	2.413	2.460	2.413	2.553	1,585,362	2.4529	-3.70%
2007-07-31	0	0.540	0.540	0.550	0.530	0.550	4,868,000	2,638,500	0.5420	2.506	2.506	2.553	2.460	2.553	1,048,864	2.5156	0.00%
2007-07-30	0	0.540	0.530	0.540	0.520	0.540	5,256,000	2,787,680	0.5304	2.506	2.460	2.506	2.413	2.506	1,132,463	2.4616	1.89%
2007-07-27	0	0.530	0.530	0.540	0.520	0.550	12,194,000	6,536,340	0.5360	2.460	2.460	2.506	2.413	2.553	2,627,332	2.4878	-3.64%
2007-07-26	0	0.550	0.550	0.560	0.540	0.580	14,518,000	8,121,340	0.5594	2.553	2.553	2.599	2.506	2.692	3,128,064	2.5963	1.85%
2007-07-25	0	0.540	0.540	0.550	0.520	0.550	7,026,000	3,766,980	0.5361	2.506	2.506	2.553	2.413	2.553	1,513,829	2.4884	0.00%
2007-07-24	0	0.540	0.530	0.540	0.530	0.550	5,888,000	3,183,060	0.5406	2.506	2.460	2.506	2.460	2.553	1,268,635	2.5090	-1.82%
2007-07-23	0	0.550	0.540	0.550	0.540	0.560	3,028,000	1,645,140	0.5433	2.553	2.506	2.553	2.506	2.599	652,416	2.5216	-1.79%
2007-07-20	0	0.560	0.550	0.560	0.540	0.560	6,658,000	3,632,780	0.5456	2.599	2.553	2.599	2.506	2.599	1,434,540	2.5324	1.82%
2007-07-19	0	0.550	0.540	0.550	0.540	0.550	3,768,800	2,048,400	0.5435	2.553	2.506	2.553	2.506	2.553	812,030	2.5226	0.00%
2007-07-18	0	0.550	0.550	0.560	0.550	0.560	4,858,000	2,681,180	0.5519	2.553	2.553	2.599	2.553	2.599	1,046,710	2.5615	0.00%
2007-07-17	0	0.550	0.550	0.560	0.550	0.560	5,254,000	2,894,800	0.5510	2.553	2.553	2.599	2.553	2.599	1,132,032	2.5572	0.00%
2007-07-16	0	0.550	0.550	0.560	0.550	0.570	5,450,000	3,024,920	0.5550	2.553	2.553	2.599	2.553	2.645	1,174,263	2.5760	-1.79%
2007-07-13	0	0.560	0.550	0.560	0.550	0.570	6,254,000	3,476,260	0.5558	2.599	2.553	2.599	2.553	2.645	1,347,493	2.5798	-1.75%
2007-07-12	0	0.570	0.560	0.570	0.550	0.580	6,492,000	3,665,680	0.5646	2.645	2.599	2.645	2.553	2.692	1,398,773	2.6206	0.00%
2007-07-11	0	0.570	0.560	0.580	0.560	0.580	5,224,000	2,993,720	0.5731	2.645	2.599	2.692	2.599	2.692	1,125,569	2.6597	-1.72%
2007-07-10	0	0.580	0.580	0.590	0.560	0.610	13,680,000	8,042,580	0.5879	2.692	2.692	2.738	2.599	2.831	2,947,507	2.7286	3.57%
2007-07-09	0	0.560	0.560	0.570	0.560	0.590	7,164,000	4,117,780	0.5748	2.599	2.599	2.645	2.599	2.738	1,543,563	2.6677	-3.45%
2007-07-06	0	0.580	0.570	0.580	0.560	0.590	10,231,000	5,896,740	0.5764	2.692	2.645	2.692	2.599	2.738	2,204,382	2.6750	5.45%
2007-07-05	0	0.550	0.550	0.560	0.550	0.580	8,350,000	4,710,980	0.5642	2.553	2.553	2.599	2.553	2.692	1,799,100	2.6185	-1.79%
2007-07-04	0	0.560	0.550	0.560	0.520	0.560	13,836,000	7,531,660	0.5444	2.599	2.553	2.599	2.413	2.599	2,981,119	2.5265	3.70%
2007-07-03	0	0.540	0.530	0.540	0.520	0.560	13,527,200	7,217,456	0.5336	2.506	2.460	2.506	2.413	2.599	2,914,585	2.4763	-1.82%
2007-06-29	0	0.550	0.550	0.560	0.550	0.570	9,628,000	5,390,360	0.5599	2.553	2.553	2.599	2.553	2.645	2,074,459	2.5984	-1.79%
2007-06-28	0	0.560	0.560	0.570	0.560	0.580	5,456,000	3,103,100	0.5688	2.599	2.599	2.645	2.599	2.692	1,175,555	2.6397	-1.75%
2007-06-27	0	0.570	0.560	0.570	0.550	0.590	9,400,000	5,344,540	0.5686	2.645	2.599	2.645	2.553	2.738	2,025,334	2.6388	-3.39%
2007-06-26	0	0.590	0.580	0.590	0.580	0.610	11,198,000	6,608,860	0.5902	2.738	2.692	2.738	2.692	2.831	2,412,733	2.7392	-3.28%
2007-06-25	0	0.610	0.600	0.610	0.600	0.620	6,800,000	4,146,260	0.6097	2.831	2.785	2.831	2.785	2.878	1,465,135	2.8300	0.00%
2007-06-22	0	0.610	0.610	0.620	0.600	0.630	10,766,000	6,595,760	0.6126	2.831	2.831	2.878	2.785	2.924	2,319,654	2.8434	1.67%
2007-06-21	0	0.600	0.600	0.610	0.600	0.620	7,946,000	4,852,780	0.6107	2.785	2.785	2.831	2.785	2.878	1,712,054	2.8345	-1.64%
2007-06-20	0	0.610	0.610	0.620	0.600	0.630	9,969,000	6,156,200	0.6175	2.831	2.831	2.878	2.785	2.924	2,147,931	2.8661	1.67%
2007-06-18	0	0.600	0.600	0.610	0.580	0.650	22,240,000	13,479,640	0.6061	2.785	2.785	2.831	2.692	3.017	4,791,854	2.8130	-4.76%
2007-06-15	0	0.630	0.630	0.640	0.630	0.680	16,090,000	10,406,640	0.6468	2.924	2.924	2.970	2.924	3.156	3,466,768	3.0018	-4.55%
2007-06-14	0	0.660	0.650	0.660	0.650	0.680	12,512,000	8,284,120	0.6621	3.063	3.017	3.063	3.017	3.156	2,695,849	3.0729	0.00%
2007-06-13	0	0.660	0.660	0.670	0.650	0.690	30,107,500	20,296,880	0.6741	3.063	3.063	3.110	3.017	3.202	6,486,994	3.1289	-4.35%
2007-06-12	0	0.690	0.680	0.690	0.660	0.710	66,649,944	45,861,424	0.6881	3.202	3.156	3.202	3.063	3.295	14,360,467	3.1936	4.55%
2007-06-11	0	0.660	0.650	0.660	0.620	0.660	33,106,000	21,466,520	0.6484	3.063	3.017	3.063	2.878	3.063	7,133,054	3.0094	6.45%
2007-06-08	0	0.620	0.610	0.620	0.600	0.630	17,666,000	10,853,020	0.6143	2.878	2.831	2.878	2.785	2.924	3,806,335	2.8513	0.00%
2007-06-07	0	0.620	0.610	0.620	0.600	0.630	17,525,750	10,836,833	0.6183	2.878	2.831	2.878	2.785	2.924	3,776,117	2.8698	0.00%
2007-06-06	0	0.620	0.620	0.630	0.610	0.650	34,338,073	21,590,124	0.6288	2.878	2.878	2.924	2.831	3.017	7,398,517	2.9182	0.00%
2007-06-05	0	0.620	0.610	0.620	0.590	0.660	70,410,000	43,742,400	0.6213	2.878	2.831	2.878	2.738	3.063	15,170,613	2.8834	-6.06%
2007-06-04	0	0.660	0.650	0.660	0.630	0.730	219,178,919	146,097,201	0.6666	3.063	3.017	3.063	2.924	3.388	47,224,520	3.0937	10.00%
2007-06-01	0	0.600	0.600	0.610	0.590	0.650	139,480,000	85,328,480	0.6118	2.785	2.785	2.831	2.738	3.017	30,052,507	2.8393	3.45%
2007-05-31	0	0.580	0.570	0.580	0.530	0.590	78,386,000	44,550,900	0.5684	2.692	2.645	2.692	2.460	2.738	16,889,130	2.6378	9.43%
2007-05-30	0	0.530	0.520	0.530	0.510	0.540	17,723,000	9,274,100	0.5233	2.460	2.413	2.460	2.367	2.506	3,818,616	2.4287	0.00%
2007-05-29	0	0.530	0.530	0.540	0.510	0.550	16,826,000	8,896,220	0.5287	2.460	2.460	2.506	2.367	2.553	3,625,348	2.4539	-1.85%
2007-05-28	0	0.540	0.530	0.540	0.510	0.540	23,648,000	12,500,600	0.5286	2.506	2.460	2.506	2.367	2.506	5,095,223	2.4534	8.00%
2007-05-25	0	0.500	0.500	0.510	0.490	0.510	15,720,000	7,834,610	0.4984	2.321	2.321	2.367	2.274	2.367	3,387,048	2.3131	-1.96%
2007-05-23	0	0.510	0.500	0.510	0.475	0.520	21,780,000	10,829,730	0.4972	2.367	2.321	2.367	2.205	2.413	4,692,742	2.3078	6.25%
2007-05-22	0	0.480	0.475	0.480	0.475	0.480	3,588,000	1,716,280	0.4783	2.228	2.205	2.228	2.205	2.228	773,074	2.2201	0.00%
2007-05-21	0	0.480	0.475	0.480	0.475	0.485	6,484,000	3,118,460	0.4809	2.228	2.205	2.228	2.205	2.251	1,397,049	2.2322	0.00%
2007-05-18	0	0.480	0.480	0.485	0.470	0.480	7,752,000	3,703,950	0.4778	2.228	2.228	2.251	2.181	2.228	1,670,254	2.2176	0.00%
2007-05-17	0	0.480	0.475	0.480	0.475	0.485	10,554,000	5,052,800	0.4788	2.228	2.205	2.228	2.205	2.251	2,273,976	2.2220	0.00%
2007-05-16	0	0.480	0.480	0.485	0.470	0.490	19,204,000	9,232,850	0.4808	2.228	2.228	2.251	2.181	2.274	4,137,714	2.2314	-2.04%
2007-05-15	0	0.490	0.490	0.495	0.485	0.500	8,848,000	4,370,830	0.4940	2.274	2.274	2.297	2.251	2.321	1,906,399	2.2927	-3.92%
2007-05-14	0	0.510	0.510	0.520	0.510	0.530	5,618,000	2,906,640	0.5174	2.367	2.367	2.413	2.367	2.460	1,210,460	2.4013	0.00%
2007-05-11	0	0.510	0.500	0.510	0.500	0.510	3,124,000	1,566,260	0.5014	2.367	2.321	2.367	2.321	2.367	673,100	2.3269	2.00%
2007-05-10	0	0.500	0.500	0.510	0.500	0.510	3,788,000	1,928,200	0.5090	2.321	2.321	2.367	2.321	2.367	816,166	2.3625	-1.96%
2007-05-09	0	0.510	0.510	0.520	0.510	0.520	3,972,000	2,031,100	0.5114	2.367	2.367	2.413	2.367	2.413	855,811	2.3733	0.00%
2007-05-08	0	0.510	0.510	0.520	0.510	0.520	2,444,000	1,252,380	0.5124	2.367	2.367	2.413	2.367	2.413	526,587	2.3783	-1.92%
2007-05-07	0	0.520	0.510	0.520	0.510	0.520	4,334,000	2,232,380	0.5151	2.413	2.367	2.413	2.367	2.413	933,808	2.3906	1.96%
2007-05-04	0	0.510	0.510	0.520	0.510	0.530	2,110,000	1,091,920	0.5175	2.367	2.367	2.413	2.367	2.460	454,623	2.4018	-1.92%
2007-05-03	0	0.520	0.510	0.520	0.510	0.530	4,240,000	2,207,040	0.5205	2.413	2.367	2.413	2.367	2.460	913,555	2.4159	-1.89%
2007-05-02	0	0.530	0.520	0.530	0.510	0.540	9,256,000	4,878,900	0.5271	2.460	2.413	2.460	2.367	2.506	1,994,307	2.4464	1.92%
2007-04-30	0	0.520	0.510	0.520	0.500	0.520	3,837,000	1,958,700	0.5105	2.413	2.367	2.413	2.321	2.413	826,724	2.3692	1.96%
2007-04-27	0	0.510	0.510	0.520	0.510	0.520	2,572,600	1,323,414	0.5144	2.367	2.367	2.413	2.367	2.413	554,295	2.3876	-1.92%
2007-04-26	0	0.520	0.510	0.520	0.510	0.530	3,292,000	1,712,280	0.5201	2.413	2.367	2.413	2.367	2.460	709,298	2.4140	0.00%
2007-04-25	0	0.520	0.520	0.530	0.510	0.550	11,610,000	6,152,760	0.5300	2.413	2.413	2.460	2.367	2.553	2,501,503	2.4596	1.96%
2007-04-24	0	0.510	0.510	0.520	0.510	0.520	1,584,000	812,640	0.5130	2.367	2.367	2.413	2.367	2.413	341,290	2.3811	0.00%
2007-04-23	0	0.510	0.510	0.520	0.510	0.520	4,256,000	2,206,180	0.5184	2.367	2.367	2.413	2.367	2.413	917,002	2.4059	0.00%
2007-04-20	0	0.510	0.500	0.510	0.500	0.520	2,214,000	1,130,500	0.5106	2.367	2.321	2.367	2.321	2.413	477,031	2.3699	0.00%
2007-04-19	0	0.510	0.500	0.520	0.500	0.520	2,834,000	1,444,000	0.5095	2.367	2.321	2.413	2.321	2.413	610,617	2.3648	-1.92%
2007-04-18	0	0.520	0.500	0.520	0.510	0.520	3,436,000	1,758,480	0.5118	2.413	2.321	2.413	2.367	2.413	740,324	2.3753	0.00%
2007-04-17	0	0.520	0.510	0.530	0.510	0.530	2,396,000	1,254,620	0.5236	2.413	2.367	2.460	2.367	2.460	516,245	2.4303	0.00%
2007-04-16	0	0.520	0.510	0.520	0.510	0.520	2,327,000	1,201,890	0.5165	2.413	2.367	2.413	2.367	2.413	501,378	2.3972	0.00%
2007-04-13	0	0.520	0.510	0.520	0.510	0.530	5,828,000	3,023,180	0.5187	2.413	2.367	2.413	2.367	2.460	1,255,707	2.4076	0.00%
2007-04-12	0	0.520	0.520	0.530	0.520	0.540	6,477,000	3,409,270	0.5264	2.413	2.413	2.460	2.413	2.506	1,395,541	2.4430	0.00%
2007-04-11	0	0.520	0.520	0.530	0.520	0.540	6,283,038	3,313,179	0.5273	2.413	2.413	2.460	2.413	2.506	1,353,750	2.4474	-3.70%
2007-04-10	0	0.540	0.540	0.550	0.540	0.560	6,218,000	3,386,300	0.5446	2.506	2.506	2.553	2.506	2.599	1,339,737	2.5276	-1.82%
2007-04-04	0	0.550	0.540	0.550	0.530	0.570	30,180,000	16,695,180	0.5532	2.553	2.506	2.553	2.460	2.645	6,502,615	2.5675	1.85%
2007-04-03	0	0.540	0.530	0.550	0.530	0.550	2,728,000	1,473,180	0.5400	2.506	2.460	2.553	2.460	2.553	587,778	2.5064	-1.82%
2007-04-02	0	0.550	0.540	0.550	0.540	0.550	3,094,000	1,674,540	0.5412	2.553	2.506	2.553	2.506	2.553	666,636	2.5119	0.00%
2007-03-30	0	0.550	0.540	0.550	0.540	0.560	3,342,000	1,831,420	0.5480	2.553	2.506	2.553	2.506	2.599	720,071	2.5434	-1.79%
2007-03-29	0	0.560	0.550	0.560	0.540	0.560	11,684,000	6,406,900	0.5483	2.599	2.553	2.599	2.506	2.599	2,517,447	2.5450	3.70%
2007-03-28	0	0.540	0.530	0.540	0.520	0.540	5,312,000	2,823,100	0.5315	2.506	2.460	2.506	2.413	2.506	1,144,529	2.4666	0.00%
2007-03-27	0	0.540	0.530	0.540	0.530	0.570	13,206,000	7,178,760	0.5436	2.506	2.460	2.506	2.460	2.645	2,845,379	2.5230	-5.26%
2007-03-26	0	0.570	0.560	0.570	0.530	0.590	49,441,694	27,564,409	0.5575	2.645	2.599	2.645	2.460	2.738	10,652,759	2.5875	7.55%
2007-03-23	0	0.530	0.520	0.530	0.520	0.540	6,450,000	3,365,820	0.5218	2.460	2.413	2.460	2.413	2.506	1,389,724	2.4219	-1.85%
2007-03-22	0	0.540	0.520	0.540	0.520	0.560	16,245,056	8,746,567	0.5384	2.506	2.413	2.506	2.413	2.599	3,500,177	2.4989	0.00%
2007-03-21	0	0.540	0.540	0.550	0.510	0.540	10,998,000	5,750,900	0.5229	2.506	2.506	2.553	2.367	2.506	2,369,641	2.4269	3.85%
2007-03-20	0	0.520	0.510	0.520	0.510	0.520	1,428,000	728,320	0.5100	2.413	2.367	2.413	2.367	2.413	307,678	2.3671	0.00%
2007-03-19	0	0.520	0.510	0.520	0.500	0.520	3,216,000	1,641,500	0.5104	2.413	2.367	2.413	2.321	2.413	692,923	2.3690	0.00%
2007-03-16	0	0.520	0.510	0.520	0.490	0.530	9,310,000	4,773,320	0.5127	2.413	2.367	2.413	2.274	2.460	2,005,942	2.3796	-3.70%
2007-03-15	0	0.540	0.530	0.540	0.510	0.540	4,310,000	2,268,080	0.5262	2.506	2.460	2.506	2.367	2.506	928,637	2.4424	5.88%
2007-03-14	0	0.510	0.500	0.510	0.485	0.510	5,380,000	2,685,810	0.4992	2.367	2.321	2.367	2.251	2.367	1,159,180	2.3170	0.00%
2007-03-13	0	0.510	0.500	0.510	0.500	0.520	1,512,000	772,060	0.5106	2.367	2.321	2.367	2.321	2.413	325,777	2.3699	-1.92%
2007-03-12	0	0.520	0.510	0.520	0.500	0.520	1,252,000	647,040	0.5168	2.413	2.367	2.413	2.321	2.413	269,757	2.3986	4.00%
2007-03-09	0	0.500	0.500	0.510	0.500	0.510	2,246,000	1,130,360	0.5033	2.321	2.321	2.367	2.321	2.367	483,926	2.3358	0.00%
2007-03-08	0	0.500	0.500	0.510	0.490	0.510	2,810,000	1,402,820	0.4992	2.321	2.321	2.367	2.274	2.367	605,446	2.3170	2.04%
2007-03-07	0	0.490	0.480	0.490	0.480	0.500	2,762,000	1,343,490	0.4864	2.274	2.228	2.274	2.228	2.321	595,103	2.2576	-1.01%
2007-03-06	0	0.495	0.485	0.495	0.470	0.495	2,536,000	1,225,020	0.4831	2.297	2.251	2.297	2.181	2.297	546,409	2.2419	6.45%
2007-03-05	0	0.465	0.465	0.470	0.465	0.490	3,714,000	1,769,680	0.4765	2.158	2.158	2.181	2.158	2.274	800,222	2.2115	-5.10%
2007-03-02	0	0.490	0.490	0.495	0.485	0.500	3,210,000	1,583,400	0.4933	2.274	2.274	2.297	2.251	2.321	691,630	2.2894	-1.01%
2007-03-01	0	0.495	0.490	0.495	0.490	0.500	1,976,000	980,000	0.4960	2.297	2.274	2.297	2.274	2.321	425,751	2.3018	-1.00%
2007-02-28	0	0.500	0.495	0.500	0.480	0.510	3,437,000	1,695,250	0.4932	2.321	2.297	2.321	2.228	2.367	740,540	2.2892	-5.66%
2007-02-27	0	0.530	0.520	0.530	0.520	0.540	2,840,000	1,509,160	0.5314	2.460	2.413	2.460	2.413	2.506	611,909	2.4663	0.00%
2007-02-26	0	0.530	0.530	0.540	0.530	0.540	1,632,000	877,080	0.5374	2.460	2.460	2.506	2.460	2.506	351,632	2.4943	-1.85%
2007-02-23	0	0.540	0.530	0.540	0.530	0.540	2,328,000	1,251,840	0.5377	2.506	2.460	2.506	2.460	2.506	501,593	2.4957	0.00%
2007-02-22	0	0.540	0.530	0.540	0.530	0.540	3,019,000	1,618,700	0.5362	2.506	2.460	2.506	2.460	2.506	650,477	2.4885	0.00%
2007-02-21	0	0.540	0.530	0.540	0.530	0.550	1,548,000	833,080	0.5382	2.506	2.460	2.506	2.460	2.553	333,534	2.4977	0.00%
2007-02-16	0	0.540	0.530	0.540	0.530	0.550	1,888,000	1,016,180	0.5382	2.506	2.460	2.506	2.460	2.553	406,790	2.4980	-1.82%
2007-02-15	0	0.550	0.540	0.550	0.530	0.550	2,906,000	1,561,160	0.5372	2.553	2.506	2.553	2.460	2.553	626,130	2.4933	1.85%
2007-02-14	0	0.540	0.530	0.540	0.530	0.550	3,988,000	2,165,020	0.5429	2.506	2.460	2.506	2.460	2.553	859,259	2.5196	1.89%
2007-02-13	0	0.530	0.530	0.540	0.520	0.570	6,692,000	3,615,860	0.5403	2.460	2.460	2.506	2.413	2.645	1,441,865	2.5078	-5.36%
2007-02-12	0	0.560	0.550	0.560	0.550	0.580	15,534,000	8,745,400	0.5630	2.599	2.553	2.599	2.553	2.692	3,346,972	2.6129	3.70%
2007-02-09	0	0.540	0.540	0.550	0.540	0.560	5,936,000	3,243,500	0.5464	2.506	2.506	2.553	2.506	2.599	1,278,977	2.5360	0.00%
2007-02-08	0	0.540	0.530	0.540	0.520	0.550	6,726,000	3,594,560	0.5344	2.506	2.460	2.506	2.413	2.553	1,449,191	2.4804	0.00%
2007-02-07	0	0.540	0.530	0.540	0.530	0.580	27,843,500	15,435,640	0.5544	2.506	2.460	2.506	2.460	2.692	5,999,190	2.5730	1.89%
2007-02-06	0	0.530	0.500	0.530	0.495	0.530	8,038,000	4,053,960	0.5043	2.460	2.321	2.460	2.297	2.460	1,731,876	2.3408	7.07%
2007-02-05	0	0.495	0.495	0.500	0.485	0.510	7,896,000	3,963,110	0.5019	2.297	2.297	2.321	2.251	2.367	1,701,280	2.3295	2.06%
2007-02-02	0	0.485	0.480	0.485	0.480	0.490	1,860,000	898,170	0.4829	2.251	2.228	2.251	2.228	2.274	400,758	2.2412	1.04%
2007-02-01	0	0.480	0.480	0.490	0.480	0.490	2,014,000	972,510	0.4829	2.228	2.228	2.274	2.228	2.274	433,939	2.2411	0.00%
2007-01-31	0	0.480	0.475	0.485	0.470	0.490	3,066,000	1,470,960	0.4798	2.228	2.205	2.251	2.181	2.274	660,604	2.2267	-2.04%
2007-01-30	0	0.490	0.480	0.490	0.485	0.500	2,176,000	1,067,790	0.4907	2.274	2.228	2.274	2.251	2.321	468,843	2.2775	0.00%
2007-01-29	0	0.490	0.490	0.495	0.485	0.495	890,000	435,550	0.4894	2.274	2.274	2.297	2.251	2.297	191,760	2.2713	0.00%
2007-01-26	0	0.490	0.490	0.495	0.485	0.495	3,520,000	1,725,390	0.4902	2.274	2.274	2.297	2.251	2.297	758,423	2.2750	0.00%
2007-01-25	0	0.490	0.490	0.495	0.490	0.510	1,814,000	902,810	0.4977	2.274	2.274	2.297	2.274	2.367	390,846	2.3099	-2.00%
2007-01-24	0	0.500	0.495	0.500	0.500	0.510	2,242,000	1,122,000	0.5004	2.321	2.297	2.321	2.321	2.367	483,064	2.3227	0.00%
2007-01-23	0	0.500	0.500	0.510	0.495	0.510	3,928,000	1,963,850	0.5000	2.321	2.321	2.367	2.297	2.367	846,331	2.3204	-1.96%
2007-01-22	0	0.510	0.500	0.510	0.500	0.520	2,012,000	1,022,400	0.5082	2.367	2.321	2.367	2.321	2.413	433,508	2.3584	-1.92%
2007-01-19	0	0.520	0.510	0.520	0.510	0.520	1,656,000	844,920	0.5102	2.413	2.367	2.413	2.367	2.413	356,803	2.3680	1.96%
2007-01-18	0	0.510	0.510	0.520	0.500	0.510	1,840,000	935,920	0.5087	2.367	2.367	2.413	2.321	2.367	396,448	2.3608	0.00%
2007-01-17	0	0.510	0.500	0.510	0.500	0.520	1,574,000	802,560	0.5099	2.367	2.321	2.367	2.321	2.413	339,136	2.3665	-1.92%
2007-01-16	0	0.520	0.510	0.520	0.500	0.530	4,532,000	2,337,980	0.5159	2.413	2.367	2.413	2.321	2.460	976,469	2.3943	4.00%
2007-01-15	0	0.500	0.500	0.510	0.500	0.520	2,544,000	1,282,580	0.5042	2.321	2.321	2.367	2.321	2.413	548,133	2.3399	-1.96%
2007-01-12	0	0.510	0.500	0.510	0.500	0.540	9,076,000	4,739,220	0.5222	2.367	2.321	2.367	2.321	2.506	1,955,524	2.4235	3.03%
2007-01-11	0	0.495	0.495	0.500	0.495	0.500	1,384,000	685,930	0.4956	2.297	2.297	2.321	2.297	2.321	298,198	2.3002	0.00%
2007-01-10	0	0.495	0.490	0.495	0.490	0.520	7,168,000	3,591,150	0.5010	2.297	2.274	2.297	2.274	2.413	1,544,425	2.3252	-2.94%
2007-01-09	0	0.510	0.510	0.520	0.495	0.530	23,390,000	11,891,930	0.5084	2.367	2.367	2.413	2.297	2.460	5,039,634	2.3597	3.03%
2007-01-08	0	0.495	0.490	0.495	0.475	0.495	8,654,000	4,202,720	0.4856	2.297	2.274	2.297	2.205	2.297	1,864,600	2.2540	3.13%
2007-01-05	0	0.480	0.475	0.480	0.470	0.485	9,668,389	4,597,595	0.4755	2.228	2.205	2.228	2.181	2.251	2,083,161	2.2070	2.13%
2007-01-04	0	0.470	0.460	0.465	0.465	0.475	3,660,000	1,721,150	0.4703	2.181	2.135	2.158	2.158	2.205	788,587	2.1826	0.00%
2007-01-03	0	0.470	0.470	0.475	0.460	0.475	3,968,000	1,874,040	0.4723	2.181	2.181	2.205	2.135	2.205	854,949	2.1920	2.17%
2007-01-02	0	0.460	0.455	0.460	0.450	0.465	3,602,000	1,653,520	0.4591	2.135	2.112	2.135	2.089	2.158	776,091	2.1306	2.22%
2006-12-29	0	0.450	0.450	0.455	0.445	0.455	2,591,950	1,166,408	0.4500	2.089	2.089	2.112	2.065	2.112	558,464	2.0886	0.00%
2006-12-28	0	0.450	0.445	0.450	0.440	0.450	3,060,000	1,365,430	0.4462	2.089	2.065	2.089	2.042	2.089	659,311	2.0710	0.00%
2006-12-27	0	0.450	0.450	0.455	0.445	0.455	2,008,000	901,630	0.4490	2.089	2.089	2.112	2.065	2.112	432,646	2.0840	0.00%
2006-12-22	0	0.450	0.455	0.460	0.450	0.460	716,000	323,310	0.4516	2.089	2.112	2.135	2.089	2.135	154,270	2.0957	-1.10%
2006-12-21	0	0.455	0.450	0.455	0.450	0.460	1,264,000	573,060	0.4534	2.112	2.089	2.112	2.089	2.135	272,343	2.1042	0.00%
2006-12-20	0	0.455	0.455	0.460	0.450	0.465	1,812,000	825,960	0.4558	2.112	2.112	2.135	2.089	2.158	390,415	2.1156	-1.09%
2006-12-19	0	0.460	0.460	0.465	0.455	0.465	1,566,000	719,600	0.4595	2.135	2.135	2.158	2.112	2.158	337,412	2.1327	-2.13%
2006-12-18	0	0.470	0.465	0.470	0.460	0.470	1,424,000	659,430	0.4631	2.181	2.158	2.181	2.135	2.181	306,817	2.1493	1.08%
2006-12-15	0	0.465	0.460	0.465	0.455	0.475	2,304,000	1,069,490	0.4642	2.158	2.135	2.158	2.112	2.205	496,422	2.1544	-2.11%
2006-12-14	0	0.475	0.470	0.475	0.475	0.480	1,770,000	840,770	0.4750	2.205	2.181	2.205	2.205	2.228	381,366	2.2046	0.00%
2006-12-13	0	0.475	0.470	0.480	0.470	0.485	2,456,000	1,167,560	0.4754	2.205	2.181	2.228	2.181	2.251	529,172	2.2064	-1.04%
2006-12-12	0	0.480	0.475	0.480	0.475	0.485	2,332,000	1,118,870	0.4798	2.228	2.205	2.228	2.205	2.251	502,455	2.2268	0.00%
2006-12-11	0	0.480	0.475	0.480	0.475	0.485	1,798,000	868,140	0.4828	2.228	2.205	2.228	2.205	2.251	387,399	2.2409	-1.03%
2006-12-08	0	0.485	0.480	0.485	0.475	0.500	7,184,000	3,523,720	0.4905	2.251	2.228	2.251	2.205	2.321	1,547,872	2.2765	2.11%
2006-12-07	0	0.475	0.475	0.480	0.475	0.480	1,734,000	824,590	0.4755	2.205	2.205	2.228	2.205	2.228	373,609	2.2071	-1.04%
2006-12-06	0	0.480	0.475	0.480	0.460	0.480	6,566,000	3,101,170	0.4723	2.228	2.205	2.228	2.135	2.228	1,414,717	2.1921	3.23%
2006-12-05	0	0.465	0.460	0.465	0.460	0.470	1,224,000	568,100	0.4641	2.158	2.135	2.158	2.135	2.181	263,724	2.1541	1.09%
2006-12-04	0	0.460	0.460	0.465	0.460	0.470	734,000	341,180	0.4648	2.135	2.135	2.158	2.135	2.181	158,148	2.1573	-2.13%
2006-12-01	0	0.470	0.465	0.475	0.465	0.480	6,992,000	3,266,850	0.4672	2.181	2.158	2.205	2.158	2.228	1,506,504	2.1685	1.08%
2006-11-30	0	0.465	0.465	0.470	0.460	0.470	3,224,000	1,498,970	0.4649	2.158	2.158	2.181	2.135	2.181	694,646	2.1579	2.20%
2006-11-29	0	0.455	0.455	0.460	0.455	0.465	1,352,000	617,350	0.4566	2.112	2.112	2.135	2.112	2.158	291,303	2.1193	0.00%
2006-11-28	0	0.455	0.460	0.465	0.455	0.470	3,348,000	1,538,620	0.4596	2.112	2.135	2.158	2.112	2.181	721,364	2.1329	-4.21%
2006-11-27	0	0.475	0.470	0.475	0.455	0.480	13,780,000	6,459,750	0.4688	2.205	2.181	2.205	2.112	2.228	2,969,053	2.1757	3.26%
2006-11-24	0	0.460	0.445	0.460	0.445	0.465	6,470,000	2,924,760	0.4520	2.135	2.065	2.135	2.065	2.158	1,394,033	2.0981	2.22%
2006-11-23	0	0.450	0.445	0.450	0.445	0.455	4,462,000	2,011,530	0.4508	2.089	2.065	2.089	2.065	2.112	961,387	2.0923	-1.10%
2006-11-22	0	0.455	0.450	0.455	0.450	0.465	3,672,000	1,676,860	0.4567	2.112	2.089	2.112	2.089	2.158	791,173	2.1195	-1.09%
2006-11-21	0	0.460	0.460	0.465	0.455	0.480	4,850,000	2,260,460	0.4661	2.135	2.135	2.158	2.112	2.228	1,044,986	2.1631	2.22%
2006-11-20	0	0.450	0.450	0.455	0.450	0.460	2,874,000	1,305,270	0.4542	2.089	2.089	2.112	2.089	2.135	619,235	2.1079	-2.17%
2006-11-17	0	0.460	0.460	0.465	0.455	0.470	2,292,000	1,062,010	0.4634	2.135	2.135	2.158	2.112	2.181	493,837	2.1505	-1.08%
2006-11-16	0	0.465	0.460	0.465	0.460	0.475	2,848,000	1,330,720	0.4672	2.158	2.135	2.158	2.135	2.205	613,633	2.1686	-1.06%
2006-11-15	0	0.470	0.465	0.470	0.455	0.475	12,470,000	5,819,640	0.4667	2.181	2.158	2.181	2.112	2.205	2,686,799	2.1660	3.30%
2006-11-14	0	0.455	0.450	0.455	0.445	0.480	3,768,000	1,726,560	0.4582	2.112	2.089	2.112	2.065	2.228	811,857	2.1267	-4.21%
2006-11-13	0	0.475	0.470	0.475	0.440	0.475	9,967,200	4,607,650	0.4623	2.205	2.181	2.205	2.042	2.205	2,147,543	2.1455	9.20%
2006-11-10	0	0.435	0.435	0.440	0.435	0.445	1,624,000	710,780	0.4377	2.019	2.019	2.042	2.019	2.065	349,909	2.0313	-1.14%
2006-11-09	0	0.440	0.440	0.445	0.435	0.445	690,000	302,790	0.4388	2.042	2.042	2.065	2.019	2.065	148,668	2.0367	-1.12%
2006-11-08	0	0.445	0.440	0.450	0.425	0.450	1,948,000	849,340	0.4360	2.065	2.042	2.089	1.973	2.089	419,718	2.0236	3.49%
2006-11-07	0	0.430	0.425	0.435	0.430	0.440	1,478,000	636,380	0.4306	1.996	1.973	2.019	1.996	2.042	318,451	1.9984	0.00%
2006-11-06	0	0.430	0.430	0.435	0.430	0.435	578,000	249,100	0.4310	1.996	1.996	2.019	1.996	2.019	124,536	2.0002	-1.15%
2006-11-03	0	0.435	0.430	0.435	0.430	0.440	2,596,000	1,130,880	0.4356	2.019	1.996	2.019	1.996	2.042	559,337	2.0218	0.00%
2006-11-02	0	0.435	0.435	0.440	0.435	0.450	292,000	129,110	0.4422	2.019	2.019	2.042	2.019	2.089	62,915	2.0521	-3.33%
2006-11-01	0	0.450	0.440	0.455	0.425	0.450	1,526,000	674,320	0.4419	2.089	2.042	2.112	1.973	2.089	328,794	2.0509	4.65%
2006-10-31	0	0.430	0.425	0.435	0.425	0.435	1,966,000	843,730	0.4292	1.996	1.973	2.019	1.973	2.019	423,596	1.9918	0.00%
2006-10-27	0	0.430	0.430	0.435	0.430	0.440	1,511,600	655,444	0.4336	1.996	1.996	2.019	1.996	2.042	325,691	2.0125	-2.27%
2006-10-26	0	0.440	0.435	0.440	0.435	0.445	988,000	435,170	0.4405	2.042	2.019	2.042	2.019	2.065	212,876	2.0442	0.00%
2006-10-25	0	0.440	0.435	0.440	0.435	0.440	1,296,000	570,150	0.4399	2.042	2.019	2.042	2.019	2.042	279,238	2.0418	0.00%
2006-10-24	0	0.440	0.440	0.445	0.440	0.445	590,000	260,380	0.4413	2.042	2.042	2.065	2.042	2.065	127,122	2.0483	-1.12%
2006-10-23	0	0.445	0.445	0.450	0.435	0.445	1,184,000	519,940	0.4391	2.065	2.065	2.089	2.019	2.065	255,106	2.0381	1.14%
2006-10-20	0	0.440	0.440	0.445	0.440	0.450	792,000	350,410	0.4424	2.042	2.042	2.065	2.042	2.089	170,645	2.0534	0.00%
2006-10-19	0	0.440	0.440	0.445	0.440	0.440	933,200	410,584	0.4400	2.042	2.042	2.065	2.042	2.042	201,068	2.0420	0.00%
2006-10-18	0	0.440	0.440	0.445	0.440	0.445	642,000	283,410	0.4414	2.042	2.042	2.065	2.042	2.065	138,326	2.0489	-2.22%
2006-10-17	0	0.450	0.445	0.450	0.445	0.450	1,440,000	643,690	0.4470	2.089	2.065	2.089	2.065	2.089	310,264	2.0747	0.00%
2006-10-16	0	0.450	0.450	0.455	0.450	0.460	1,648,000	744,120	0.4515	2.089	2.089	2.112	2.089	2.135	355,080	2.0956	-1.10%
2006-10-13	0	0.455	0.455	0.460	0.455	0.465	928,000	426,950	0.4601	2.112	2.112	2.135	2.112	2.158	199,948	2.1353	-2.15%
2006-10-12	0	0.465	0.460	0.470	0.455	0.465	2,084,000	960,010	0.4607	2.158	2.135	2.181	2.112	2.158	449,021	2.1380	2.20%
2006-10-11	0	0.455	0.455	0.460	0.455	0.460	1,596,000	731,770	0.4585	2.112	2.112	2.135	2.112	2.135	343,876	2.1280	-1.09%
2006-10-10	0	0.460	0.460	0.465	0.455	0.460	1,188,000	544,150	0.4580	2.135	2.135	2.158	2.112	2.135	255,968	2.1259	0.00%
2006-10-09	0	0.460	0.455	0.460	0.455	0.465	1,414,000	648,750	0.4588	2.135	2.112	2.135	2.112	2.158	304,662	2.1294	0.00%
2006-10-06	0	0.460	0.455	0.460	0.455	0.460	754,000	343,080	0.4550	2.135	2.112	2.135	2.112	2.135	162,458	2.1118	1.10%
2006-10-05	0	0.455	0.455	0.460	0.455	0.465	1,424,000	652,610	0.4583	2.112	2.112	2.135	2.112	2.158	306,817	2.1270	-1.09%
2006-10-04	0	0.460	0.455	0.460	0.455	0.460	1,572,000	715,820	0.4554	2.135	2.112	2.135	2.112	2.135	338,705	2.1134	-1.08%
2006-10-03	0	0.465	0.460	0.465	0.455	0.465	272,000	124,740	0.4586	2.158	2.135	2.158	2.112	2.158	58,605	2.1285	0.00%
2006-09-29	0	0.465	0.460	0.465	0.455	0.470	910,000	420,860	0.4625	2.158	2.135	2.158	2.112	2.181	196,070	2.1465	1.09%
2006-09-28	0	0.460	0.460	0.465	0.460	0.470	1,416,000	659,570	0.4658	2.135	2.135	2.158	2.135	2.181	305,093	2.1619	-1.08%
2006-09-27	0	0.465	0.460	0.465	0.460	0.470	1,398,000	651,490	0.4660	2.158	2.135	2.158	2.135	2.181	301,215	2.1629	0.00%
2006-09-26	0	0.465	0.460	0.465	0.460	0.475	2,644,000	1,238,550	0.4684	2.158	2.135	2.158	2.135	2.205	569,679	2.1741	-2.11%
2006-09-25	0	0.475	0.465	0.475	0.455	0.480	5,338,000	2,502,950	0.4689	2.205	2.158	2.205	2.112	2.228	1,150,131	2.1762	4.40%
2006-09-22	0	0.455	0.455	0.460	0.455	0.460	1,106,000	506,100	0.4576	2.112	2.112	2.135	2.112	2.135	238,300	2.1238	-1.09%
2006-09-21	0	0.460	0.455	0.460	0.460	0.465	2,296,100	1,061,547	0.4623	2.135	2.112	2.135	2.135	2.158	494,720	2.1458	-1.08%
2006-09-20	0	0.465	0.460	0.465	0.460	0.475	4,698,000	2,198,260	0.4679	2.158	2.135	2.158	2.135	2.205	1,012,236	2.1717	-3.12%
2006-09-19	0	0.480	0.475	0.480	0.470	0.490	5,784,000	2,773,520	0.4795	2.228	2.205	2.228	2.181	2.274	1,246,227	2.2255	1.05%
2006-09-18	0	0.475	0.470	0.475	0.465	0.475	4,298,000	2,022,130	0.4705	2.205	2.181	2.205	2.158	2.205	926,052	2.1836	2.15%
2006-09-15	0	0.465	0.460	0.465	0.460	0.465	1,394,000	642,820	0.4611	2.158	2.135	2.158	2.135	2.158	300,353	2.1402	1.09%
2006-09-14	0	0.460	0.450	0.455	0.455	0.465	1,476,000	676,440	0.4583	2.135	2.089	2.112	2.112	2.158	318,021	2.1270	0.00%
2006-09-13	0	0.460	0.455	0.460	0.450	0.460	1,352,000	615,020	0.4549	2.135	2.112	2.135	2.089	2.135	291,303	2.1113	0.00%
2006-09-12	0	0.460	0.455	0.460	0.450	0.460	1,992,000	908,590	0.4561	2.135	2.112	2.135	2.089	2.135	429,198	2.1169	0.00%
2006-09-11	0	0.460	0.450	0.460	0.450	0.470	2,300,000	1,052,710	0.4577	2.135	2.089	2.135	2.089	2.181	495,560	2.1243	-2.13%
2006-09-08	0	0.470	0.465	0.470	0.460	0.470	1,092,000	506,610	0.4639	2.181	2.158	2.181	2.135	2.181	235,283	2.1532	0.00%
2006-09-07	0	0.470	0.465	0.475	0.460	0.485	5,966,000	2,811,100	0.4712	2.181	2.158	2.205	2.135	2.251	1,285,441	2.1869	0.00%
2006-09-06	0	0.470	0.465	0.470	0.465	0.480	3,288,000	1,541,860	0.4689	2.181	2.158	2.181	2.158	2.228	708,436	2.1764	0.00%
2006-09-05	0	0.470	0.470	0.475	0.470	0.490	2,092,000	998,970	0.4775	2.181	2.181	2.205	2.181	2.274	450,745	2.2163	-4.08%
2006-09-04	0	0.490	0.480	0.490	0.480	0.500	8,336,000	4,084,700	0.4900	2.274	2.228	2.274	2.228	2.321	1,796,083	2.2742	0.00%
2006-09-01	0	0.490	0.485	0.490	0.475	0.490	6,958,000	3,363,010	0.4833	2.274	2.251	2.274	2.205	2.274	1,499,178	2.2432	-1.01%
2006-08-31	0	0.495	0.490	0.495	0.455	0.500	10,574,000	5,025,800	0.4753	2.297	2.274	2.297	2.112	2.321	2,278,285	2.2060	5.32%
2006-08-30	0	0.470	0.460	0.470	0.440	0.470	3,985,500	1,815,115	0.4554	2.181	2.135	2.181	2.042	2.181	858,720	2.1137	6.82%
2006-08-29	0	0.440	0.440	0.445	0.440	0.445	828,000	367,200	0.4435	2.042	2.042	2.065	2.042	2.065	178,402	2.0583	1.15%
2006-08-28	0	0.435	0.425	0.435	0.430	0.445	1,454,000	630,760	0.4338	2.019	1.973	2.019	1.996	2.065	313,280	2.0134	-1.14%
2006-08-25	0	0.440	0.440	0.445	0.435	0.440	164,000	72,130	0.4398	2.042	2.042	2.065	2.019	2.042	35,336	2.0413	1.15%
2006-08-24	0	0.435	0.435	0.445	0.435	0.450	938,000	414,040	0.4414	2.019	2.019	2.065	2.019	2.089	202,102	2.0487	-2.25%
2006-08-23	0	0.445	0.440	0.445	0.445	0.460	1,794,000	809,140	0.4510	2.065	2.042	2.065	2.065	2.135	386,537	2.0933	-2.20%
2006-08-22	0	0.455	0.455	0.460	0.450	0.465	962,000	437,580	0.4549	2.112	2.112	2.135	2.089	2.158	207,274	2.1111	0.00%
2006-08-21	0	0.455	0.450	0.455	0.450	0.470	1,400,000	640,960	0.4578	2.112	2.089	2.112	2.089	2.181	301,645	2.1249	-1.09%
2006-08-18	0	0.460	0.455	0.465	0.460	0.490	8,004,000	3,795,290	0.4742	2.135	2.112	2.158	2.135	2.274	1,724,550	2.2007	-3.16%
2006-08-17	0	0.475	0.470	0.475	0.430	0.475	4,916,000	2,214,230	0.4504	2.205	2.181	2.205	1.996	2.205	1,059,207	2.0905	9.20%
2006-08-16	0	0.435	0.425	0.435	0.425	0.435	1,196,000	515,520	0.4310	2.019	1.973	2.019	1.973	2.019	257,691	2.0005	2.35%
2006-08-15	0	0.425	0.425	0.430	0.400	0.445	5,074,000	2,158,070	0.4253	1.973	1.973	1.996	1.856	2.065	1,093,249	1.9740	-4.49%
2006-08-14	0	0.445	0.440	0.445	0.435	0.460	6,730,000	3,014,270	0.4479	2.065	2.042	2.065	2.019	2.135	1,450,053	2.0787	0.00%
2006-08-11	0	0.445	0.440	0.445	0.435	0.445	952,000	419,150	0.4403	2.065	2.042	2.065	2.019	2.065	205,119	2.0434	-1.11%
2006-08-10	0	0.450	0.440	0.455	0.440	0.455	1,130,000	503,450	0.4455	2.089	2.042	2.112	2.042	2.112	243,471	2.0678	0.00%
2006-08-09	0	0.450	0.440	0.450	0.435	0.455	842,000	374,730	0.4450	2.089	2.042	2.089	2.019	2.112	181,418	2.0656	1.12%
2006-08-08	0	0.445	0.440	0.450	0.430	0.455	1,262,000	559,920	0.4437	2.065	2.042	2.089	1.996	2.112	271,912	2.0592	3.49%
2006-08-07	0	0.430	0.420	0.430	0.410	0.435	314,000	135,140	0.4304	1.996	1.949	1.996	1.903	2.019	67,655	1.9975	-1.15%
2006-08-04	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2006-07-25	0	0.435	0.435	0.440	0.430	0.440	2,090,000	910,470	0.4356	2.019	2.019	2.042	1.996	2.042	450,314	2.0219	-2.25%
2006-07-24	0	0.445	0.445	0.450	0.435	0.445	297,000	131,005	0.4411	2.065	2.065	2.089	2.019	2.065	63,992	2.0472	-1.11%
2006-07-21	0	0.450	0.440	0.455	0.440	0.460	670,000	301,920	0.4506	2.089	2.042	2.112	2.042	2.135	144,359	2.0915	0.00%
2006-07-20	0	0.450	0.445	0.450	0.445	0.455	1,196,000	538,050	0.4499	2.089	2.065	2.089	2.065	2.112	257,691	2.0880	0.00%
2006-07-19	0	0.450	0.445	0.450	0.440	0.450	558,000	248,360	0.4451	2.089	2.065	2.089	2.042	2.089	120,227	2.0658	1.12%
2006-07-18	0	0.445	0.440	0.445	0.440	0.460	862,000	386,190	0.4480	2.065	2.042	2.065	2.042	2.135	185,727	2.0793	0.00%
2006-07-17	0	0.445	0.445	0.450	0.440	0.460	158,000	69,960	0.4428	2.065	2.065	2.089	2.042	2.135	34,043	2.0551	0.00%
2006-07-14	0	0.445	0.445	0.450	0.440	0.460	620,000	275,940	0.4451	2.065	2.065	2.089	2.042	2.135	133,586	2.0656	-1.11%
2006-07-13	0	0.450	0.445	0.450	0.445	0.455	844,000	379,770	0.4500	2.089	2.065	2.089	2.065	2.112	181,849	2.0884	-1.10%
2006-07-12	0	0.455	0.455	0.460	0.450	0.455	640,000	291,570	0.4556	2.112	2.112	2.135	2.089	2.112	137,895	2.1144	0.00%
2006-07-11	0	0.455	0.455	0.460	0.450	0.455	790,000	359,110	0.4546	2.112	2.112	2.135	2.089	2.112	170,214	2.1098	0.00%
2006-07-10	0	0.455	0.455	0.460	0.445	0.465	3,368,000	1,526,780	0.4533	2.112	2.112	2.135	2.065	2.158	725,673	2.1040	-2.15%
2006-07-07	0	0.465	0.465	0.470	0.450	0.480	1,024,000	479,150	0.4679	2.158	2.158	2.181	2.089	2.228	220,632	2.1717	-3.12%
2006-07-06	0	0.480	0.475	0.480	0.470	0.485	2,304,000	1,097,890	0.4765	2.228	2.205	2.228	2.181	2.251	496,422	2.2116	1.05%
2006-07-05	0	0.475	0.475	0.480	0.465	0.490	5,512,000	2,640,030	0.4790	2.205	2.205	2.228	2.158	2.274	1,187,621	2.2230	4.40%
2006-07-04	0	0.455	0.450	0.455	0.450	0.465	3,046,000	1,387,730	0.4556	2.112	2.089	2.112	2.089	2.158	656,294	2.1145	2.25%
2006-07-03	0	0.445	0.445	0.450	0.445	0.460	330,000	147,870	0.4481	2.065	2.065	2.089	2.065	2.135	71,102	2.0797	-3.26%
2006-06-30	0	0.460	0.450	0.465	0.450	0.460	2,036,000	921,890	0.4528	2.135	2.089	2.158	2.089	2.135	438,679	2.1015	3.37%
2006-06-29	0	0.445	0.440	0.445	0.430	0.450	1,360,000	598,660	0.4402	2.065	2.042	2.065	1.996	2.089	293,027	2.0430	2.30%
2006-06-28	0	0.435	0.430	0.435	0.425	0.435	358,000	153,790	0.4296	2.019	1.996	2.019	1.973	2.019	77,135	1.9938	2.35%
2006-06-27	0	0.425	0.425	0.430	0.425	0.435	680,000	292,270	0.4298	1.973	1.973	1.996	1.973	2.019	146,514	1.9948	-2.30%
2006-06-26	0	0.435	0.430	0.435	0.420	0.435	978,000	417,000	0.4264	2.019	1.996	2.019	1.949	2.019	210,721	1.9789	2.35%
2006-06-23	0	0.425	0.425	0.445	0.425	0.445	1,216,000	528,540	0.4347	1.973	1.973	2.065	1.973	2.065	262,001	2.0173	-4.49%
2006-06-22	0	0.445	0.440	0.445	0.440	0.455	276,000	122,890	0.4453	2.065	2.042	2.065	2.042	2.112	59,467	2.0665	1.14%
2006-06-21	0	0.440	0.440	0.445	0.435	0.440	332,000	146,010	0.4398	2.042	2.042	2.065	2.019	2.042	71,533	2.0412	1.15%
2006-06-20	0	0.435	0.435	0.440	0.435	0.445	264,000	115,480	0.4374	2.019	2.019	2.042	2.019	2.065	56,882	2.0302	-1.14%
2006-06-19	0	0.440	0.435	0.440	0.435	0.460	660,000	294,810	0.4467	2.042	2.019	2.042	2.019	2.135	142,204	2.0731	-2.22%
2006-06-16	0	0.450	0.450	0.455	0.440	0.450	1,484,000	663,280	0.4470	2.089	2.089	2.112	2.042	2.089	319,744	2.0744	3.45%
2006-06-15	0	0.435	0.435	0.445	0.430	0.445	1,156,000	507,690	0.4392	2.019	2.019	2.065	1.996	2.065	249,073	2.0383	2.35%
2006-06-14	0	0.425	0.420	0.430	0.420	0.430	1,600,000	679,580	0.4247	1.973	1.949	1.996	1.949	1.996	344,738	1.9713	1.19%
2006-06-13	0	0.420	0.420	0.425	0.415	0.465	6,334,000	2,713,920	0.4285	1.949	1.949	1.973	1.926	2.158	1,364,730	1.9886	-8.70%
2006-06-12	0	0.460	0.455	0.460	0.450	0.465	1,220,000	561,590	0.4603	2.135	2.112	2.135	2.089	2.158	262,862	2.1364	-1.08%
2006-06-09	0	0.465	0.460	0.465	0.450	0.465	1,146,000	519,960	0.4537	2.158	2.135	2.158	2.089	2.158	246,918	2.1058	0.00%
2006-06-08	0	0.465	0.460	0.470	0.460	0.470	2,616,000	1,216,280	0.4649	2.158	2.135	2.181	2.135	2.181	563,646	2.1579	-1.06%
2006-06-07	0	0.470	0.470	0.475	0.470	0.480	524,000	246,660	0.4707	2.181	2.181	2.205	2.181	2.228	112,902	2.1847	0.00%
2006-06-06	0	0.470	0.470	0.475	0.465	0.475	1,368,000	644,170	0.4709	2.181	2.181	2.205	2.158	2.205	294,751	2.1855	-1.05%
2006-06-05	0	0.475	0.470	0.475	0.465	0.490	2,018,000	966,510	0.4789	2.205	2.181	2.205	2.158	2.274	434,800	2.2229	-1.04%
2006-06-02	0	0.480	0.480	0.490	0.475	0.490	819,800	395,978	0.4830	2.228	2.228	2.274	2.205	2.274	176,635	2.2418	-1.03%
2006-06-01	0	0.485	0.480	0.485	0.480	0.495	1,698,000	824,800	0.4857	2.251	2.228	2.251	2.228	2.297	365,853	2.2545	-3.00%
2006-05-30	0	0.500	0.495	0.500	0.490	0.500	954,000	471,160	0.4939	2.321	2.297	2.321	2.274	2.321	205,550	2.2922	1.01%
2006-05-29	0	0.495	0.490	0.495	0.490	0.500	2,178,000	1,078,470	0.4952	2.297	2.274	2.297	2.274	2.321	469,274	2.2982	1.02%
2006-05-26	0	0.490	0.490	0.495	0.480	0.495	2,644,000	1,283,490	0.4854	2.274	2.274	2.297	2.228	2.297	569,679	2.2530	3.16%
2006-05-25	0	0.475	0.470	0.475	0.465	0.480	2,616,000	1,230,460	0.4704	2.205	2.181	2.205	2.158	2.228	563,646	2.1830	0.00%
2006-05-24	0	0.475	0.470	0.475	0.470	0.490	1,842,000	874,230	0.4746	2.205	2.181	2.205	2.181	2.274	396,879	2.2028	-2.06%
2006-05-23	0	0.485	0.480	0.490	0.480	0.495	2,628,000	1,273,400	0.4846	2.251	2.228	2.274	2.228	2.297	566,232	2.2489	0.00%
2006-05-22	0	0.485	0.480	0.485	0.480	0.520	4,112,200	2,014,702	0.4899	2.251	2.228	2.251	2.228	2.413	886,019	2.2739	-3.00%
2006-05-19	0	0.500	0.495	0.500	0.500	0.510	1,634,000	818,840	0.5011	2.321	2.297	2.321	2.321	2.367	352,063	2.3258	0.00%
2006-05-18	0	0.500	0.500	0.510	0.490	0.500	1,956,000	975,160	0.4985	2.321	2.321	2.367	2.274	2.321	421,442	2.3139	0.00%
2006-05-17	0	0.500	0.500	0.510	0.500	0.510	2,004,000	1,012,760	0.5054	2.321	2.321	2.367	2.321	2.367	431,784	2.3455	0.00%
2006-05-16	0	0.500	0.500	0.510	0.500	0.520	4,796,000	2,414,560	0.5035	2.321	2.321	2.367	2.321	2.413	1,033,351	2.3366	0.00%
2006-05-15	0	0.500	0.500	0.510	0.500	0.520	2,064,000	1,047,840	0.5077	2.321	2.321	2.367	2.321	2.413	444,712	2.3562	-1.96%
2006-05-12	0	0.510	0.510	0.520	0.500	0.520	3,664,000	1,864,160	0.5088	2.367	2.367	2.413	2.321	2.413	789,449	2.3613	-1.92%
2006-05-11	0	0.520	0.510	0.520	0.510	0.540	4,370,000	2,275,900	0.5208	2.413	2.367	2.413	2.367	2.506	941,565	2.4171	-3.70%
2006-05-10	0	0.540	0.530	0.540	0.530	0.550	10,786,000	5,832,240	0.5407	2.506	2.460	2.506	2.460	2.553	2,323,963	2.5096	3.85%
2006-05-09	0	0.520	0.520	0.530	0.520	0.540	7,332,000	3,878,540	0.5290	2.413	2.413	2.460	2.413	2.506	1,579,760	2.4551	1.96%
2006-05-08	0	0.510	0.500	0.510	0.495	0.520	16,836,000	8,470,250	0.5031	2.367	2.321	2.367	2.297	2.413	3,627,502	2.3350	2.00%
2006-05-04	0	0.500	0.495	0.500	0.490	0.500	2,170,000	1,081,870	0.4986	2.321	2.297	2.321	2.274	2.321	467,550	2.3139	0.00%
2006-05-03	0	0.500	0.500	0.510	0.500	0.510	2,752,000	1,387,840	0.5043	2.321	2.321	2.367	2.321	2.367	592,949	2.3406	0.00%
2006-05-02	0	0.500	0.500	0.510	0.500	0.520	2,998,000	1,519,640	0.5069	2.321	2.321	2.367	2.321	2.413	645,952	2.3526	-1.96%
2006-04-28	0	0.510	0.500	0.520	0.490	0.520	4,166,000	2,079,720	0.4992	2.367	2.321	2.413	2.274	2.413	897,611	2.3170	2.00%
2006-04-27	0	0.500	0.500	0.510	0.495	0.500	628,000	313,480	0.4992	2.321	2.321	2.367	2.297	2.321	135,310	2.3168	0.00%
2006-04-26	0	0.500	0.495	0.500	0.485	0.500	2,722,000	1,344,890	0.4941	2.321	2.297	2.321	2.251	2.321	586,485	2.2931	2.04%
2006-04-25	0	0.490	0.490	0.495	0.490	0.510	1,874,000	930,680	0.4966	2.274	2.274	2.297	2.274	2.367	403,774	2.3050	-2.00%
2006-04-24	0	0.500	0.495	0.500	0.495	0.520	3,382,000	1,695,610	0.5014	2.321	2.297	2.321	2.297	2.413	728,689	2.3269	-3.85%
2006-04-21	0	0.520	0.520	0.530	0.510	0.530	2,670,000	1,383,760	0.5183	2.413	2.413	2.460	2.367	2.460	575,281	2.4054	-1.89%
2006-04-20	0	0.530	0.530	0.540	0.530	0.540	2,606,000	1,383,560	0.5309	2.460	2.460	2.506	2.460	2.506	561,491	2.4641	0.00%
2006-04-19	0	0.530	0.530	0.540	0.520	0.550	7,442,000	3,980,140	0.5348	2.460	2.460	2.506	2.413	2.553	1,603,461	2.4822	3.92%
2006-04-18	0	0.510	0.510	0.520	0.510	0.530	2,308,000	1,193,980	0.5173	2.367	2.367	2.413	2.367	2.460	497,284	2.4010	-1.92%
2006-04-13	0	0.520	0.510	0.520	0.490	0.530	10,048,000	5,161,410	0.5137	2.413	2.367	2.413	2.274	2.460	2,164,953	2.3841	7.22%
2006-04-12	0	0.485	0.485	0.490	0.480	0.495	4,800,000	2,330,810	0.4856	2.251	2.251	2.274	2.228	2.297	1,034,213	2.2537	-3.00%
2006-04-11	0	0.500	0.495	0.500	0.495	0.520	6,880,000	3,438,060	0.4997	2.321	2.297	2.321	2.297	2.413	1,482,372	2.3193	-1.96%
2006-04-10	0	0.510	0.510	0.520	0.510	0.520	854,000	438,860	0.5139	2.367	2.367	2.413	2.367	2.413	184,004	2.3851	-1.92%
2006-04-07	0	0.520	0.510	0.520	0.510	0.530	2,064,000	1,070,740	0.5188	2.413	2.367	2.413	2.367	2.460	444,712	2.4077	0.00%
2006-04-06	0	0.520	0.510	0.520	0.520	0.530	3,830,000	1,995,160	0.5209	2.413	2.367	2.413	2.413	2.460	825,216	2.4177	1.96%
2006-04-04	0	0.510	0.510	0.520	0.510	0.520	5,260,000	2,692,080	0.5118	2.367	2.367	2.413	2.367	2.413	1,133,325	2.3754	-1.92%
2006-04-03	0	0.520	0.520	0.530	0.510	0.530	2,982,000	1,554,160	0.5212	2.413	2.413	2.460	2.367	2.460	642,505	2.4189	0.00%
2006-03-31	0	0.520	0.520	0.530	0.520	0.540	5,360,000	2,807,220	0.5237	2.413	2.413	2.460	2.413	2.506	1,154,871	2.4308	-3.70%
2006-03-30	0	0.540	0.530	0.540	0.530	0.550	9,006,000	4,861,940	0.5399	2.506	2.460	2.506	2.460	2.553	1,940,442	2.5056	3.85%
2006-03-29	0	0.520	0.520	0.530	0.510	0.530	5,650,000	2,932,920	0.5191	2.413	2.413	2.460	2.367	2.460	1,217,355	2.4093	-3.70%
2006-03-28	0	0.540	0.530	0.540	0.530	0.570	8,684,000	4,780,240	0.5505	2.506	2.460	2.506	2.460	2.645	1,871,064	2.5548	-5.26%
2006-03-27	0	0.570	0.570	0.580	0.560	0.600	9,712,000	5,544,580	0.5709	2.645	2.645	2.692	2.599	2.785	2,092,558	2.6497	-6.56%
2006-03-24	0	0.610	0.600	0.620	0.600	0.620	2,488,000	1,515,720	0.6092	2.831	2.785	2.878	2.785	2.878	536,067	2.8275	0.00%
2006-03-23	0	0.610	0.600	0.610	0.590	0.620	6,696,000	4,044,560	0.6040	2.831	2.785	2.831	2.738	2.878	1,442,727	2.8034	-4.69%
2006-03-22	1	-	-	-	-	-	0	0	-	2.970	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	2.970	-	-	-	-	0	-	0.00%
2006-03-20	0	0.640	0.640	0.650	0.640	0.650	2,924,000	1,899,720	0.6497	2.970	2.970	3.017	2.970	3.017	630,008	3.0154	-1.54%
2006-03-17	0	0.650	0.640	0.650	0.630	0.660	12,658,000	8,220,520	0.6494	3.017	2.970	3.017	2.924	3.063	2,727,306	3.0142	3.17%
2006-03-16	0	0.630	0.620	0.630	0.620	0.630	4,174,000	2,605,920	0.6243	2.924	2.878	2.924	2.878	2.924	899,334	2.8976	0.00%
2006-03-15	0	0.630	0.620	0.630	0.620	0.640	4,506,000	2,813,480	0.6244	2.924	2.878	2.924	2.878	2.970	970,867	2.8979	0.00%
2006-03-14	0	0.630	0.620	0.630	0.600	0.640	11,280,745	7,101,087	0.6295	2.924	2.878	2.924	2.785	2.970	2,430,561	2.9216	5.00%
2006-03-13	0	0.600	0.600	0.610	0.590	0.600	2,508,000	1,504,240	0.5998	2.785	2.785	2.831	2.738	2.785	540,376	2.7837	1.69%
2006-03-10	0	0.590	0.590	0.600	0.590	0.600	2,865,000	1,706,320	0.5956	2.738	2.738	2.785	2.738	2.785	617,296	2.7642	-1.67%
2006-03-09	0	0.600	0.590	0.600	0.590	0.610	6,410,000	3,817,240	0.5955	2.785	2.738	2.785	2.738	2.831	1,381,105	2.7639	0.00%
2006-03-08	0	0.600	0.590	0.600	0.590	0.610	8,904,000	5,339,560	0.5997	2.785	2.738	2.785	2.738	2.831	1,918,465	2.7832	1.69%
2006-03-07	0	0.590	0.580	0.590	0.580	0.600	3,728,000	2,202,320	0.5908	2.738	2.692	2.738	2.692	2.785	803,239	2.7418	-1.67%
2006-03-06	0	0.600	0.600	0.610	0.590	0.610	3,206,000	1,924,560	0.6003	2.785	2.785	2.831	2.738	2.831	690,768	2.7861	0.00%
2006-03-03	0	0.600	0.590	0.600	0.590	0.610	1,411,500	847,220	0.6002	2.785	2.738	2.785	2.738	2.831	304,123	2.7858	0.00%
2006-03-02	0	0.600	0.600	0.610	0.600	0.620	1,796,000	1,084,540	0.6039	2.785	2.785	2.831	2.785	2.878	386,968	2.8027	0.00%
2006-03-01	0	0.600	0.600	0.610	0.590	0.610	2,394,000	1,432,120	0.5982	2.785	2.785	2.831	2.738	2.831	515,814	2.7764	-1.64%
2006-02-28	0	0.610	0.610	0.620	0.610	0.630	2,545,000	1,558,420	0.6123	2.831	2.831	2.878	2.831	2.924	548,348	2.8420	-1.61%
2006-02-27	0	0.620	0.610	0.620	0.620	0.630	2,368,000	1,471,680	0.6215	2.878	2.831	2.878	2.878	2.924	510,212	2.8844	-1.59%
2006-02-24	0	0.630	0.620	0.630	0.610	0.640	2,728,000	1,700,000	0.6232	2.924	2.878	2.924	2.831	2.970	587,778	2.8922	0.00%
2006-02-23	0	0.630	0.620	0.630	0.620	0.640	3,276,000	2,048,900	0.6254	2.924	2.878	2.924	2.878	2.970	705,850	2.9027	0.00%
2006-02-22	0	0.630	0.620	0.630	0.620	0.630	2,782,000	1,750,060	0.6291	2.924	2.878	2.924	2.878	2.924	599,413	2.9196	0.00%
2006-02-21	0	0.630	0.630	0.640	0.620	0.640	3,772,000	2,368,460	0.6279	2.924	2.924	2.970	2.878	2.970	812,719	2.9142	-1.56%
2006-02-20	0	0.640	0.630	0.650	0.630	0.650	6,210,000	3,970,740	0.6394	2.970	2.924	3.017	2.924	3.017	1,338,013	2.9676	1.59%
2006-02-17	0	0.630	0.620	0.630	0.610	0.640	5,158,000	3,199,200	0.6202	2.924	2.878	2.924	2.831	2.970	1,111,348	2.8787	0.00%
2006-02-16	0	0.630	0.630	0.640	0.630	0.670	7,308,000	4,731,040	0.6474	2.924	2.924	2.970	2.924	3.110	1,574,589	3.0046	-4.55%
2006-02-15	0	0.660	0.650	0.660	0.630	0.680	15,160,000	9,918,720	0.6543	3.063	3.017	3.063	2.924	3.156	3,266,390	3.0366	-1.49%
2006-02-14	0	0.670	0.660	0.670	0.660	0.680	20,488,000	13,721,080	0.6697	3.110	3.063	3.110	3.063	3.156	4,414,366	3.1083	3.08%
2006-02-13	0	0.650	0.650	0.660	0.610	0.670	37,438,000	23,981,060	0.6406	3.017	3.017	3.063	2.831	3.110	8,066,431	2.9729	6.56%
2006-02-10	0	0.610	0.600	0.610	0.570	0.610	11,392,000	6,745,660	0.5921	2.831	2.785	2.831	2.645	2.831	2,454,532	2.7482	5.17%
2006-02-09	0	0.580	0.580	0.590	0.570	0.610	3,056,073	1,779,719	0.5824	2.692	2.692	2.738	2.645	2.831	658,465	2.7028	-1.69%
2006-02-08	0	0.590	0.590	0.600	0.570	0.630	11,294,748	6,780,499	0.6003	2.738	2.738	2.785	2.645	2.924	2,433,578	2.7862	-1.67%
2006-02-07	0	0.600	0.600	0.610	0.550	0.610	13,360,000	7,739,320	0.5793	2.785	2.785	2.831	2.553	2.831	2,878,560	2.6886	7.14%
2006-02-06	0	0.560	0.550	0.560	0.550	0.560	1,709,000	952,160	0.5571	2.599	2.553	2.599	2.553	2.599	368,223	2.5858	0.00%
2006-02-03	0	0.560	0.560	0.570	0.550	0.570	3,152,000	1,760,380	0.5585	2.599	2.599	2.645	2.553	2.645	679,133	2.5921	0.00%
2006-02-02	0	0.560	0.550	0.560	0.550	0.580	11,099,000	6,284,500	0.5662	2.599	2.553	2.599	2.553	2.692	2,391,402	2.6280	1.82%
2006-02-01	0	0.550	0.540	0.550	0.540	0.550	1,852,000	1,000,100	0.5400	2.553	2.506	2.553	2.506	2.553	399,034	2.5063	1.85%
2006-01-27	0	0.540	0.540	0.550	0.540	0.560	1,430,000	787,040	0.5504	2.506	2.506	2.553	2.506	2.599	308,109	2.5544	-1.82%
2006-01-26	0	0.550	0.540	0.550	0.530	0.550	858,000	468,740	0.5463	2.553	2.506	2.553	2.460	2.553	184,866	2.5356	1.85%
2006-01-25	0	0.540	0.530	0.550	0.530	0.550	2,026,000	1,094,640	0.5403	2.506	2.460	2.553	2.460	2.553	436,524	2.5076	0.00%
2006-01-24	0	0.540	0.540	0.550	0.540	0.550	2,460,000	1,333,400	0.5420	2.506	2.506	2.553	2.506	2.553	530,034	2.5157	1.89%
2006-01-23	0	0.530	0.530	0.540	0.520	0.540	1,294,000	684,480	0.5290	2.460	2.460	2.506	2.413	2.506	278,807	2.4550	-3.64%
2006-01-20	0	0.550	0.540	0.550	0.540	0.570	4,584,000	2,506,940	0.5469	2.553	2.506	2.553	2.506	2.645	987,673	2.5382	-1.79%
2006-01-19	0	0.560	0.560	0.570	0.550	0.570	2,616,000	1,459,400	0.5579	2.599	2.599	2.645	2.553	2.645	563,646	2.5892	1.82%
2006-01-18	0	0.550	0.550	0.560	0.540	0.570	5,760,000	3,188,580	0.5536	2.553	2.553	2.599	2.506	2.645	1,241,056	2.5692	-1.79%
2006-01-17	0	0.560	0.560	0.570	0.550	0.610	13,344,000	7,780,300	0.5831	2.599	2.599	2.645	2.553	2.831	2,875,112	2.7061	-3.45%
2006-01-16	0	0.580	0.570	0.580	0.550	0.580	7,468,000	4,246,820	0.5687	2.692	2.645	2.692	2.553	2.692	1,609,063	2.6393	5.45%
2006-01-13	0	0.550	0.540	0.550	0.540	0.550	640,000	346,640	0.5416	2.553	2.506	2.553	2.506	2.553	137,895	2.5138	0.00%
2006-01-12	0	0.550	0.550	0.560	0.540	0.560	2,176,000	1,188,740	0.5463	2.553	2.553	2.599	2.506	2.599	468,843	2.5355	0.00%
2006-01-11	0	0.550	0.540	0.550	0.540	0.570	2,520,000	1,404,140	0.5572	2.553	2.506	2.553	2.506	2.645	542,962	2.5861	-3.51%
2006-01-10	0	0.570	0.560	0.570	0.550	0.580	4,990,000	2,823,540	0.5658	2.645	2.599	2.645	2.553	2.692	1,075,151	2.6262	0.00%
2006-01-09	0	0.570	0.560	0.570	0.540	0.590	12,566,000	7,125,680	0.5671	2.645	2.599	2.645	2.506	2.738	2,707,484	2.6318	5.56%
2006-01-06	0	0.540	0.530	0.540	0.530	0.550	1,296,000	691,080	0.5332	2.506	2.460	2.506	2.460	2.553	279,238	2.4749	-1.82%
2006-01-05	0	0.550	0.540	0.550	0.540	0.560	6,426,000	3,525,820	0.5487	2.553	2.506	2.553	2.506	2.599	1,384,553	2.5465	1.85%
2006-01-04	0	0.540	0.530	0.540	0.520	0.550	5,236,000	2,803,960	0.5355	2.506	2.460	2.506	2.413	2.553	1,128,154	2.4854	5.88%
2006-01-03	0	0.510	0.510	0.520	0.510	0.530	1,642,000	857,880	0.5225	2.367	2.367	2.413	2.367	2.460	353,787	2.4248	-1.92%
2005-12-30	0	0.520	0.510	0.520	0.510	0.520	1,084,000	561,920	0.5184	2.413	2.367	2.413	2.367	2.413	233,560	2.4059	0.00%
2005-12-29	0	0.520	0.510	0.520	0.520	0.520	1,024,000	532,480	0.5200	2.413	2.367	2.413	2.413	2.413	220,632	2.4134	0.00%
2005-12-28	0	0.520	0.520	0.530	0.520	0.530	556,000	289,720	0.5211	2.413	2.413	2.460	2.413	2.460	119,796	2.4184	-1.89%
2005-12-23	0	0.530	0.520	0.530	0.520	0.550	2,850,000	1,515,900	0.5319	2.460	2.413	2.460	2.413	2.553	614,064	2.4686	-1.85%
2005-12-22	0	0.540	0.530	0.540	0.530	0.560	8,153,000	4,416,160	0.5417	2.506	2.460	2.506	2.460	2.599	1,756,654	2.5140	1.89%
2005-12-21	0	0.530	0.510	0.530	0.510	0.530	2,234,000	1,144,720	0.5124	2.460	2.367	2.460	2.367	2.460	481,340	2.3782	3.92%
2005-12-20	0	0.510	0.510	0.520	0.500	0.520	3,704,000	1,877,700	0.5069	2.367	2.367	2.413	2.321	2.413	798,068	2.3528	2.00%
2005-12-19	0	0.500	0.500	0.510	0.495	0.520	4,258,000	2,134,290	0.5012	2.321	2.321	2.367	2.297	2.413	917,433	2.3264	-3.85%
2005-12-16	0	0.520	0.520	0.530	0.510	0.530	2,164,000	1,117,980	0.5166	2.413	2.413	2.460	2.367	2.460	466,258	2.3978	-1.89%
2005-12-15	0	0.530	0.530	0.540	0.530	0.530	432,000	228,960	0.5300	2.460	2.460	2.506	2.460	2.460	93,079	2.4598	-1.85%
2005-12-14	0	0.540	0.530	0.540	0.520	0.540	1,336,000	713,740	0.5342	2.506	2.460	2.506	2.413	2.506	287,856	2.4795	0.00%
2005-12-13	0	0.540	0.530	0.540	0.520	0.550	1,598,000	854,580	0.5348	2.506	2.460	2.506	2.413	2.553	344,307	2.4820	0.00%
2005-12-12	0	0.540	0.530	0.540	0.520	0.540	2,948,000	1,576,700	0.5348	2.506	2.460	2.506	2.413	2.506	635,179	2.4823	0.00%
2005-12-09	0	0.540	0.540	0.550	0.520	0.540	1,770,000	949,100	0.5362	2.506	2.506	2.553	2.413	2.506	381,366	2.4887	1.89%
2005-12-08	0	0.530	0.530	0.540	0.530	0.550	1,468,000	789,460	0.5378	2.460	2.460	2.506	2.460	2.553	316,297	2.4959	-3.64%
2005-12-07	0	0.550	0.540	0.550	0.540	0.560	1,404,000	771,040	0.5492	2.553	2.506	2.553	2.506	2.599	302,507	2.5488	0.00%
2005-12-06	0	0.550	0.550	0.560	0.550	0.560	1,738,000	965,360	0.5554	2.553	2.553	2.599	2.553	2.599	374,471	2.5779	0.00%
2005-12-05	0	0.550	0.550	0.560	0.550	0.570	1,204,000	673,680	0.5595	2.553	2.553	2.599	2.553	2.645	259,415	2.5969	-1.79%
2005-12-02	0	0.560	0.550	0.570	0.550	0.570	2,770,000	1,543,780	0.5573	2.599	2.553	2.645	2.553	2.645	596,827	2.5866	0.00%
2005-12-01	0	0.560	0.550	0.560	0.550	0.560	736,000	411,480	0.5591	2.599	2.553	2.599	2.553	2.599	158,579	2.5948	0.00%
2005-11-30	0	0.560	0.550	0.560	0.550	0.570	814,000	458,480	0.5632	2.599	2.553	2.599	2.553	2.645	175,385	2.6141	0.00%
2005-11-29	0	0.560	0.560	0.570	0.540	0.560	1,142,000	628,980	0.5508	2.599	2.599	2.645	2.506	2.599	246,057	2.5562	1.82%
2005-11-28	0	0.550	0.550	0.560	0.540	0.570	1,928,000	1,065,800	0.5528	2.553	2.553	2.599	2.506	2.645	415,409	2.5657	-1.79%
2005-11-25	0	0.560	0.560	0.570	0.550	0.570	4,054,000	2,286,900	0.5641	2.599	2.599	2.645	2.553	2.645	873,479	2.6182	-1.75%
2005-11-24	0	0.570	0.560	0.570	0.550	0.580	4,036,000	2,295,840	0.5688	2.645	2.599	2.645	2.553	2.692	869,601	2.6401	1.79%
2005-11-23	0	0.560	0.560	0.570	0.560	0.590	3,024,000	1,738,720	0.5750	2.599	2.599	2.645	2.599	2.738	651,554	2.6686	-3.45%
2005-11-22	0	0.580	0.570	0.580	0.580	0.600	3,268,000	1,912,660	0.5853	2.692	2.645	2.692	2.692	2.785	704,127	2.7164	0.00%
2005-11-21	0	0.580	0.580	0.590	0.580	0.590	1,888,000	1,105,000	0.5853	2.692	2.692	2.738	2.692	2.738	406,790	2.7164	-1.69%
2005-11-18	0	0.590	0.580	0.590	0.580	0.620	4,626,000	2,794,300	0.6040	2.738	2.692	2.738	2.692	2.878	996,723	2.8035	-1.67%
2005-11-17	0	0.600	0.590	0.600	0.560	0.600	7,168,000	4,237,020	0.5911	2.785	2.738	2.785	2.599	2.785	1,544,425	2.7434	7.14%
2005-11-16	0	0.560	0.540	0.560	0.540	0.590	3,838,000	2,179,960	0.5680	2.599	2.506	2.599	2.506	2.738	826,940	2.6362	-3.45%
2005-11-15	0	0.580	0.570	0.580	0.580	0.590	1,974,000	1,154,800	0.5850	2.692	2.645	2.692	2.692	2.738	425,320	2.7151	0.00%
2005-11-14	0	0.580	0.580	0.590	0.570	0.620	7,188,000	4,316,580	0.6005	2.692	2.692	2.738	2.645	2.878	1,548,734	2.7872	-4.92%
2005-11-11	0	0.610	0.600	0.610	0.600	0.620	4,391,600	2,688,332	0.6122	2.831	2.785	2.831	2.785	2.878	946,219	2.8411	1.67%
2005-11-10	0	0.600	0.600	0.610	0.600	0.620	1,712,000	1,039,300	0.6071	2.785	2.785	2.831	2.785	2.878	368,869	2.8175	-3.23%
2005-11-09	0	0.620	0.610	0.620	0.590	0.620	6,928,000	4,210,480	0.6077	2.878	2.831	2.878	2.738	2.878	1,492,714	2.8207	0.00%
2005-11-08	0	0.620	0.610	0.620	0.610	0.640	7,524,000	4,765,400	0.6334	2.878	2.831	2.878	2.831	2.970	1,621,129	2.9396	-1.59%
2005-11-07	0	0.630	0.620	0.630	0.580	0.650	12,174,000	7,624,420	0.6263	2.924	2.878	2.924	2.692	3.017	2,623,023	2.9067	3.28%
2005-11-04	0	0.610	0.610	0.620	0.590	0.620	5,664,000	3,446,220	0.6084	2.831	2.831	2.878	2.738	2.878	1,220,371	2.8239	0.00%
2005-11-03	0	0.610	0.600	0.610	0.590	0.650	19,444,125	12,165,593	0.6257	2.831	2.785	2.831	2.738	3.017	4,189,452	2.9039	0.00%
2005-11-02	0	0.610	0.600	0.610	0.540	0.610	14,234,000	8,274,220	0.5813	2.831	2.785	2.831	2.506	2.831	3,066,873	2.6979	10.91%
2005-11-01	0	0.550	0.540	0.550	0.520	0.560	21,782,000	11,772,340	0.5405	2.553	2.506	2.553	2.413	2.599	4,693,173	2.5084	13.40%
2005-10-31	0	0.485	0.475	0.490	0.470	0.490	2,598,000	1,247,080	0.4800	2.251	2.205	2.274	2.181	2.274	559,768	2.2279	2.11%
2005-10-28	0	0.475	0.470	0.475	0.450	0.480	3,586,000	1,685,450	0.4700	2.205	2.181	2.205	2.089	2.228	772,643	2.1814	-4.04%
2005-10-27	0	0.495	0.490	0.500	0.490	0.510	7,046,000	3,511,930	0.4984	2.297	2.274	2.321	2.274	2.367	1,518,139	2.3133	-6.60%
2005-10-26	0	0.530	0.530	0.550	0.520	0.550	1,858,000	998,380	0.5373	2.460	2.460	2.553	2.413	2.553	400,327	2.4939	-3.64%
2005-10-25	0	0.550	0.550	0.560	0.550	0.590	2,240,000	1,272,440	0.5681	2.553	2.553	2.599	2.553	2.738	482,633	2.6365	-5.17%
2005-10-24	0	0.580	0.570	0.580	0.560	0.600	5,228,000	3,052,940	0.5840	2.692	2.645	2.692	2.599	2.785	1,126,430	2.7103	1.75%
2005-10-21	0	0.570	0.560	0.570	0.530	0.590	6,722,000	3,816,040	0.5677	2.645	2.599	2.645	2.460	2.738	1,448,329	2.6348	5.56%
2005-10-20	0	0.540	0.530	0.550	0.530	0.560	1,458,000	795,140	0.5454	2.506	2.460	2.553	2.460	2.599	314,142	2.5311	0.00%
2005-10-19	0	0.540	0.530	0.540	0.520	0.550	3,758,000	2,011,640	0.5353	2.506	2.460	2.506	2.413	2.553	809,703	2.4844	-3.57%
2005-10-18	0	0.560	0.550	0.560	0.550	0.570	3,245,000	1,803,690	0.5558	2.599	2.553	2.599	2.553	2.645	699,171	2.5798	-1.75%
2005-10-17	0	0.570	0.560	0.570	0.550	0.590	1,998,000	1,129,860	0.5655	2.645	2.599	2.645	2.553	2.738	430,491	2.6246	0.00%
2005-10-14	0	0.570	0.560	0.570	0.540	0.580	7,226,000	4,048,160	0.5602	2.645	2.599	2.645	2.506	2.692	1,556,922	2.6001	-1.72%
2005-10-13	0	0.580	0.570	0.590	0.570	0.620	3,356,000	2,018,640	0.6015	2.692	2.645	2.738	2.645	2.878	723,087	2.7917	-4.92%
2005-10-12	0	0.610	0.610	0.620	0.600	0.650	4,622,000	2,876,400	0.6223	2.831	2.831	2.878	2.785	3.017	995,861	2.8884	-3.17%
2005-10-10	0	0.630	0.620	0.630	0.620	0.640	1,176,000	738,720	0.6282	2.924	2.878	2.924	2.878	2.970	253,382	2.9154	-1.56%
2005-10-07	0	0.640	0.630	0.640	0.600	0.640	6,364,000	3,955,160	0.6215	2.970	2.924	2.970	2.785	2.970	1,371,194	2.8845	3.23%
2005-10-06	0	0.620	0.600	0.620	0.590	0.640	10,530,000	6,487,240	0.6161	2.878	2.785	2.878	2.738	2.970	2,268,805	2.8593	0.00%
2005-10-05	0	0.620	0.620	0.630	0.600	0.640	12,596,000	7,803,980	0.6196	2.878	2.878	2.924	2.785	2.970	2,713,947	2.8755	-3.12%
2005-10-04	0	0.640	0.630	0.650	0.620	0.670	13,781,375	8,885,213	0.6447	2.970	2.924	3.017	2.878	3.110	2,969,350	2.9923	-1.54%
2005-10-03	0	0.650	0.640	0.650	0.610	0.690	19,656,000	12,752,780	0.6488	3.017	2.970	3.017	2.831	3.202	4,235,102	3.0112	-5.80%
2005-09-30	0	0.690	0.680	0.690	0.650	0.720	35,022,000	23,650,380	0.6753	3.202	3.156	3.202	3.017	3.342	7,545,877	3.1342	-1.43%
2005-09-29	0	0.700	0.700	0.710	0.690	0.780	48,352,293	35,830,128	0.7410	3.249	3.249	3.295	3.202	3.620	10,418,036	3.4392	-2.78%
2005-09-28	0	0.720	0.710	0.720	0.700	0.730	18,828,000	13,467,060	0.7153	3.342	3.295	3.342	3.249	3.388	4,056,701	3.3197	2.86%
2005-09-27	0	0.700	0.700	0.710	0.690	0.740	24,233,375	17,155,101	0.7079	3.249	3.249	3.295	3.202	3.434	5,221,348	3.2856	-5.41%
2005-09-26	0	0.740	0.740	0.750	0.710	0.770	26,254,000	19,725,640	0.7513	3.434	3.434	3.481	3.295	3.574	5,656,714	3.4871	2.78%
2005-09-23	0	0.720	0.710	0.720	0.690	0.740	17,126,750	12,206,490	0.7127	3.342	3.295	3.342	3.202	3.434	3,690,148	3.3079	-1.37%
2005-09-22	0	0.730	0.730	0.740	0.680	0.770	51,511,676	37,882,368	0.7354	3.388	3.388	3.434	3.156	3.574	11,098,760	3.4132	5.80%
2005-09-21	0	0.690	0.670	0.690	0.670	0.730	26,871,020	18,806,973	0.6999	3.202	3.110	3.202	3.110	3.388	5,789,658	3.2484	-2.82%
2005-09-20	0	0.710	0.710	0.720	0.640	0.730	57,070,000	39,805,140	0.6975	3.295	3.295	3.342	2.970	3.388	12,296,362	3.2371	5.97%
2005-09-16	0	0.670	0.660	0.670	0.550	0.710	92,057,000	60,413,760	0.6563	3.110	3.063	3.110	2.553	3.295	19,834,698	3.0459	19.64%
2005-09-15	0	0.560	0.550	0.560	0.530	0.560	16,062,000	8,743,740	0.5444	2.599	2.553	2.599	2.460	2.599	3,460,735	2.5266	-1.75%
2005-09-14	0	0.570	0.560	0.570	0.560	0.580	10,692,000	6,044,900	0.5654	2.645	2.599	2.645	2.599	2.692	2,303,710	2.6240	0.00%
2005-09-13	0	0.570	0.560	0.570	0.560	0.590	41,682,000	23,875,560	0.5728	2.645	2.599	2.645	2.599	2.738	8,980,848	2.6585	3.64%
2005-09-12	0	0.550	0.550	0.560	0.500	0.560	65,208,000	35,268,020	0.5409	2.553	2.553	2.599	2.321	2.599	14,049,784	2.5102	10.00%
2005-09-09	0	0.500	0.495	0.500	0.480	0.500	10,214,000	5,078,480	0.4972	2.321	2.297	2.321	2.228	2.321	2,200,719	2.3076	3.09%
2005-09-08	0	0.485	0.480	0.485	0.480	0.495	2,122,000	1,026,940	0.4839	2.251	2.228	2.251	2.228	2.297	457,208	2.2461	-1.02%
2005-09-07	0	0.490	0.485	0.495	0.485	0.510	3,250,000	1,603,250	0.4933	2.274	2.251	2.297	2.251	2.367	700,248	2.2895	-1.01%
2005-09-06	0	0.495	0.490	0.495	0.480	0.510	10,089,000	4,984,250	0.4940	2.297	2.274	2.297	2.228	2.367	2,173,787	2.2929	-1.00%
2005-09-05	0	0.500	0.500	0.510	0.495	0.520	10,188,000	5,179,350	0.5084	2.321	2.321	2.367	2.297	2.413	2,195,117	2.3595	-1.96%
2005-09-02	0	0.510	0.500	0.510	0.490	0.510	11,628,000	5,820,620	0.5006	2.367	2.321	2.367	2.274	2.367	2,505,381	2.3232	2.00%
2005-09-01	0	0.500	0.495	0.500	0.475	0.510	17,126,000	8,522,570	0.4976	2.321	2.297	2.321	2.205	2.367	3,689,986	2.3096	6.38%
2005-08-31	0	0.470	0.470	0.475	0.465	0.480	4,844,000	2,271,680	0.4690	2.181	2.181	2.205	2.158	2.228	1,043,693	2.1766	-4.08%
2005-08-30	0	0.490	0.485	0.490	0.485	0.500	4,562,000	2,238,930	0.4908	2.274	2.251	2.274	2.251	2.321	982,933	2.2778	1.03%
2005-08-29	0	0.485	0.480	0.485	0.465	0.500	7,208,000	3,463,890	0.4806	2.251	2.228	2.251	2.158	2.321	1,553,043	2.2304	-3.00%
2005-08-26	0	0.500	0.495	0.500	0.475	0.510	19,242,000	9,540,950	0.4958	2.321	2.297	2.321	2.205	2.367	4,145,902	2.3013	5.26%
2005-08-25	0	0.475	0.470	0.475	0.450	0.485	13,474,000	6,344,050	0.4708	2.205	2.181	2.205	2.089	2.251	2,903,122	2.1853	6.74%
2005-08-24	0	0.445	0.440	0.445	0.435	0.450	4,082,000	1,801,210	0.4413	2.065	2.042	2.065	2.019	2.089	879,512	2.0480	0.00%
2005-08-23	0	0.445	0.440	0.445	0.440	0.490	8,426,000	3,882,400	0.4608	2.065	2.042	2.065	2.042	2.274	1,815,475	2.1385	-6.32%
2005-08-22	0	0.475	0.475	0.480	0.440	0.480	19,796,000	9,277,870	0.4687	2.205	2.205	2.228	2.042	2.228	4,265,267	2.1752	13.10%
2005-08-19	0	0.420	0.410	0.420	0.410	0.430	7,396,000	3,108,830	0.4203	1.949	1.903	1.949	1.903	1.996	1,593,550	1.9509	-2.33%
2005-08-18	0	0.430	0.425	0.430	0.405	0.470	7,408,000	3,214,930	0.4340	1.996	1.973	1.996	1.880	2.181	1,596,135	2.0142	-8.51%
2005-08-17	0	0.470	0.465	0.470	0.460	0.485	4,356,000	2,050,450	0.4707	2.181	2.158	2.181	2.135	2.251	938,548	2.1847	-3.09%
2005-08-16	0	0.485	0.480	0.485	0.470	0.530	15,675,600	7,773,014	0.4959	2.251	2.228	2.251	2.181	2.460	3,377,481	2.3014	-3.00%
2005-08-15	0	0.500	0.495	0.500	0.440	0.510	37,324,000	18,332,300	0.4912	2.321	2.297	2.321	2.042	2.367	8,041,868	2.2796	11.11%
2005-08-12	0	0.450	0.450	0.455	0.410	0.455	19,738,000	8,533,170	0.4323	2.089	2.089	2.112	1.903	2.112	4,252,770	2.0065	9.76%
2005-08-11	0	0.410	0.410	0.415	0.410	0.440	5,384,000	2,260,540	0.4199	1.903	1.903	1.926	1.903	2.042	1,160,042	1.9487	-5.75%
2005-08-10	0	0.435	0.430	0.440	0.430	0.445	5,600,000	2,438,450	0.4354	2.019	1.996	2.042	1.996	2.065	1,206,582	2.0210	-2.25%
2005-08-09	0	0.445	0.440	0.445	0.435	0.465	12,702,000	5,648,020	0.4447	2.065	2.042	2.065	2.019	2.158	2,736,786	2.0637	-2.20%
2005-08-08	0	0.455	0.450	0.455	0.425	0.460	19,144,000	8,554,400	0.4468	2.112	2.089	2.112	1.973	2.135	4,124,786	2.0739	15.19%
2005-08-05	0	0.395	0.395	0.405	0.395	0.415	808,000	327,210	0.4050	1.833	1.833	1.880	1.833	1.926	174,093	1.8795	-3.66%
2005-08-04	0	0.410	0.400	0.410	0.380	0.410	720,000	285,200	0.3961	1.903	1.856	1.903	1.764	1.903	155,132	1.8384	7.89%
2005-08-03	0	0.380	0.380	0.385	0.375	0.380	670,000	253,440	0.3783	1.764	1.764	1.787	1.740	1.764	144,359	1.7556	1.33%
2005-08-02	0	0.375	0.375	0.380	0.370	0.380	706,000	264,480	0.3746	1.740	1.740	1.764	1.717	1.764	152,116	1.7387	0.00%
2005-08-01	0	0.375	0.370	0.380	0.370	0.375	208,000	77,730	0.3737	1.740	1.717	1.764	1.717	1.740	44,816	1.7344	1.35%
2005-07-29	0	0.370	0.370	0.375	0.370	0.380	290,000	108,750	0.3750	1.717	1.717	1.740	1.717	1.764	62,484	1.7405	0.00%
2005-07-28	0	0.370	0.370	0.380	0.370	0.380	1,882,000	702,690	0.3734	1.717	1.717	1.764	1.717	1.764	405,498	1.7329	-2.63%
2005-07-27	0	0.380	0.380	0.385	0.380	0.390	1,200,000	457,190	0.3810	1.764	1.764	1.787	1.764	1.810	258,553	1.7683	-3.80%
2005-07-26	0	0.395	0.380	0.395	0.380	0.395	230,000	88,900	0.3865	1.833	1.764	1.833	1.764	1.833	49,556	1.7939	2.60%
2005-07-25	0	0.385	0.385	0.390	0.380	0.400	468,000	180,350	0.3854	1.787	1.787	1.810	1.764	1.856	100,836	1.7886	-2.53%
2005-07-22	0	0.395	0.390	0.400	0.390	0.395	322,000	126,790	0.3938	1.833	1.810	1.856	1.810	1.833	69,378	1.8275	-1.25%
2005-07-21	0	0.400	0.395	0.405	0.395	0.400	828,000	331,120	0.3999	1.856	1.833	1.880	1.833	1.856	178,402	1.8560	0.00%
2005-07-20	0	0.400	0.395	0.400	0.395	0.400	340,000	134,650	0.3960	1.856	1.833	1.856	1.833	1.856	73,257	1.8381	1.27%
2005-07-19	0	0.395	0.395	0.400	0.390	0.400	262,000	103,200	0.3939	1.833	1.833	1.856	1.810	1.856	56,451	1.8281	-1.25%
2005-07-18	0	0.400	0.390	0.405	0.400	0.400	170,000	68,000	0.4000	1.856	1.810	1.880	1.856	1.856	36,628	1.8565	0.00%
2005-07-15	0	0.400	0.400	0.405	0.395	0.425	1,160,000	474,710	0.4092	1.856	1.856	1.880	1.833	1.973	249,935	1.8993	2.56%
2005-07-14	0	0.390	0.390	0.400	0.385	0.390	650,000	252,950	0.3892	1.810	1.810	1.856	1.787	1.810	140,050	1.8061	1.30%
2005-07-13	0	0.385	0.385	0.390	0.385	0.395	675,000	262,090	0.3883	1.787	1.787	1.810	1.787	1.833	145,436	1.8021	-2.53%
2005-07-12	0	0.395	0.390	0.395	0.385	0.400	1,590,000	620,290	0.3901	1.833	1.810	1.833	1.787	1.856	342,583	1.8106	0.00%
2005-07-11	0	0.395	0.395	0.400	0.395	0.400	892,000	354,100	0.3970	1.833	1.833	1.856	1.833	1.856	192,191	1.8424	-2.47%
2005-07-08	0	0.405	0.405	0.410	0.395	0.405	790,000	316,440	0.4006	1.880	1.880	1.903	1.833	1.880	170,214	1.8591	0.00%
2005-07-07	0	0.405	0.400	0.405	0.400	0.415	1,426,000	576,340	0.4042	1.880	1.856	1.880	1.856	1.926	307,247	1.8758	-2.41%
2005-07-06	0	0.415	0.415	0.420	0.410	0.425	454,000	189,430	0.4172	1.926	1.926	1.949	1.903	1.973	97,819	1.9365	0.00%
2005-07-05	0	0.415	0.415	0.420	0.410	0.420	628,290	260,603	0.4148	1.926	1.926	1.949	1.903	1.949	135,372	1.9251	0.00%
2005-07-04	0	0.415	0.415	0.420	0.410	0.425	843,000	348,100	0.4129	1.926	1.926	1.949	1.903	1.973	181,634	1.9165	-1.19%
2005-06-30	0	0.420	0.420	0.425	0.415	0.430	458,000	191,230	0.4175	1.949	1.949	1.973	1.926	1.996	98,681	1.9379	0.00%
2005-06-29	0	0.420	0.420	0.430	0.420	0.430	876,000	371,060	0.4236	1.949	1.949	1.996	1.949	1.996	188,744	1.9659	-1.18%
2005-06-28	0	0.425	0.425	0.430	0.420	0.430	636,000	270,060	0.4246	1.973	1.973	1.996	1.949	1.996	137,033	1.9708	-1.16%
2005-06-27	0	0.430	0.425	0.430	0.415	0.430	624,000	263,220	0.4218	1.996	1.973	1.996	1.926	1.996	134,448	1.9578	-2.27%
2005-06-24	0	0.440	0.430	0.440	0.420	0.440	440,000	188,200	0.4277	2.042	1.996	2.042	1.949	2.042	94,803	1.9852	2.33%
2005-06-23	0	0.430	0.430	0.435	0.430	0.430	354,000	152,220	0.4300	1.996	1.996	2.019	1.996	1.996	76,273	1.9957	0.00%
2005-06-22	0	0.430	0.430	0.435	0.430	0.435	698,000	300,550	0.4306	1.996	1.996	2.019	1.996	2.019	150,392	1.9984	-1.15%
2005-06-21	0	0.435	0.430	0.435	0.430	0.435	262,000	113,000	0.4313	2.019	1.996	2.019	1.996	2.019	56,451	2.0017	0.00%
2005-06-20	0	0.435	0.435	0.440	0.435	0.440	154,000	67,600	0.4390	2.019	2.019	2.042	2.019	2.042	33,181	2.0373	-1.14%
2005-06-17	0	0.440	0.440	0.445	0.440	0.450	832,000	367,940	0.4422	2.042	2.042	2.065	2.042	2.089	179,264	2.0525	-2.22%
2005-06-16	0	0.450	0.445	0.450	0.435	0.450	334,000	147,270	0.4409	2.089	2.065	2.089	2.019	2.089	71,964	2.0464	3.45%
2005-06-15	0	0.435	0.435	0.440	0.435	0.445	358,000	155,880	0.4354	2.019	2.019	2.042	2.019	2.065	77,135	2.0209	-2.25%
2005-06-14	0	0.445	0.440	0.445	0.430	0.445	58,000	25,180	0.4341	2.065	2.042	2.065	1.996	2.065	12,497	2.0149	1.14%
2005-06-13	0	0.440	0.435	0.440	0.425	0.440	626,000	269,800	0.4310	2.042	2.019	2.042	1.973	2.042	134,879	2.0003	0.00%
2005-06-10	0	0.440	0.435	0.440	0.425	0.445	716,000	311,600	0.4352	2.042	2.019	2.042	1.973	2.065	154,270	2.0198	-1.12%
2005-06-09	0	0.445	0.440	0.445	0.440	0.450	266,000	118,220	0.4444	2.065	2.042	2.065	2.042	2.089	57,313	2.0627	0.00%
2005-06-08	0	0.445	0.435	0.445	0.430	0.445	200,000	87,980	0.4399	2.065	2.019	2.065	1.996	2.065	43,092	2.0417	2.30%
2005-06-07	0	0.435	0.435	0.440	0.430	0.445	316,000	138,440	0.4381	2.019	2.019	2.042	1.996	2.065	68,086	2.0333	-1.14%
2005-06-06	0	0.440	0.440	0.445	0.440	0.445	124,000	54,660	0.4408	2.042	2.042	2.065	2.042	2.065	26,717	2.0459	-3.30%
2005-06-03	0	0.455	0.455	0.460	0.455	0.460	188,000	85,640	0.4555	2.112	2.112	2.135	2.112	2.135	40,507	2.1142	-2.15%
2005-06-02	0	0.465	0.455	0.465	0.450	0.465	1,632,000	749,410	0.4592	2.158	2.112	2.158	2.089	2.158	351,632	2.1312	3.33%
2005-06-01	0	0.450	0.445	0.450	0.435	0.450	494,000	217,960	0.4412	2.089	2.065	2.089	2.019	2.089	106,438	2.0478	0.00%
2005-05-31	0	0.450	0.445	0.450	0.420	0.450	690,000	297,320	0.4309	2.089	2.065	2.089	1.949	2.089	148,668	1.9999	1.12%
2005-05-30	0	0.445	0.430	0.445	0.420	0.445	202,000	86,600	0.4287	2.065	1.996	2.065	1.949	2.065	43,523	1.9897	3.49%
2005-05-27	0	0.430	0.415	0.430	0.405	0.430	246,000	104,540	0.4250	1.996	1.926	1.996	1.880	1.996	53,003	1.9723	2.38%
2005-05-26	0	0.420	0.415	0.420	0.420	0.420	184,000	77,280	0.4200	1.949	1.926	1.949	1.949	1.949	39,645	1.9493	0.00%
2005-05-25	0	0.420	0.420	0.430	0.420	0.430	914,000	385,900	0.4222	1.949	1.949	1.996	1.949	1.996	196,931	1.9596	-2.33%
2005-05-24	0	0.430	0.430	0.435	0.420	0.430	754,000	322,060	0.4271	1.996	1.996	2.019	1.949	1.996	162,458	1.9824	2.38%
2005-05-23	0	0.420	0.420	0.425	0.420	0.425	18,000	7,570	0.4206	1.949	1.949	1.973	1.949	1.973	3,878	1.9519	-1.18%
2005-05-20	0	0.425	0.420	0.430	0.420	0.430	204,000	86,440	0.4237	1.973	1.949	1.996	1.949	1.996	43,954	1.9666	1.19%
2005-05-19	0	0.420	0.420	0.425	0.420	0.430	162,000	68,820	0.4248	1.949	1.949	1.973	1.949	1.996	34,905	1.9717	0.00%
2005-05-18	0	0.420	0.420	0.435	0.420	0.425	32,000	13,450	0.4203	1.949	1.949	2.019	1.949	1.973	6,895	1.9508	-1.18%
2005-05-17	0	0.425	0.425	0.430	0.425	0.430	86,000	36,800	0.4279	1.973	1.973	1.996	1.973	1.996	18,530	1.9860	-2.30%
2005-05-13	0	0.435	0.430	0.440	0.425	0.435	496,000	213,230	0.4299	2.019	1.996	2.042	1.973	2.019	106,869	1.9953	1.16%
2005-05-12	0	0.430	0.430	0.445	0.430	0.455	1,828,000	818,340	0.4477	1.996	1.996	2.065	1.996	2.112	393,863	2.0777	-3.37%
2005-05-11	0	0.445	0.430	0.450	0.430	0.445	1,494,000	652,910	0.4370	2.065	1.996	2.089	1.996	2.065	321,899	2.0283	1.14%
2005-05-10	0	0.440	0.440	0.450	0.430	0.445	1,288,000	562,740	0.4369	2.042	2.042	2.089	1.996	2.065	277,514	2.0278	0.00%
2005-05-09	0	0.440	0.435	0.440	0.435	0.440	186,000	81,450	0.4379	2.042	2.019	2.042	2.019	2.042	40,076	2.0324	2.33%
2005-05-06	0	0.430	0.430	0.435	0.430	0.450	1,246,000	544,410	0.4369	1.996	1.996	2.019	1.996	2.089	268,464	2.0279	-3.37%
2005-05-05	0	0.445	0.440	0.445	0.440	0.450	182,000	80,940	0.4447	2.065	2.042	2.065	2.042	2.089	39,214	2.0641	1.14%
2005-05-04	0	0.440	0.435	0.440	0.420	0.440	862,000	369,020	0.4281	2.042	2.019	2.042	1.949	2.042	185,727	1.9869	2.33%
2005-05-03	0	0.430	0.425	0.430	0.400	0.445	2,470,000	1,053,830	0.4267	1.996	1.973	1.996	1.856	2.065	532,189	1.9802	-3.37%
2005-04-29	0	0.445	0.440	0.445	0.440	0.455	1,752,000	783,250	0.4471	2.065	2.042	2.065	2.042	2.112	377,488	2.0749	-3.26%
2005-04-28	0	0.460	0.455	0.460	0.445	0.460	298,000	135,610	0.4551	2.135	2.112	2.135	2.065	2.135	64,207	2.1121	3.37%
2005-04-27	0	0.445	0.445	0.450	0.445	0.455	750,000	336,580	0.4488	2.065	2.065	2.089	2.065	2.112	161,596	2.0829	-1.11%
2005-04-26	0	0.450	0.450	0.455	0.450	0.460	666,000	301,770	0.4531	2.089	2.089	2.112	2.089	2.135	143,497	2.1030	0.00%
2005-04-25	0	0.450	0.450	0.455	0.445	0.455	540,000	243,420	0.4508	2.089	2.089	2.112	2.065	2.112	116,349	2.0922	0.00%
2005-04-22	0	0.450	0.445	0.450	0.445	0.465	846,000	382,830	0.4525	2.089	2.065	2.089	2.065	2.158	182,280	2.1002	1.12%
2005-04-21	0	0.445	0.445	0.460	0.440	0.455	3,588,000	1,593,480	0.4441	2.065	2.065	2.135	2.042	2.112	773,074	2.0612	-2.20%
2005-04-20	0	0.455	0.455	0.465	0.455	0.470	290,000	133,840	0.4615	2.112	2.112	2.158	2.112	2.181	62,484	2.1420	-1.09%
2005-04-19	0	0.460	0.460	0.470	0.460	0.470	2,680,000	1,239,990	0.4627	2.135	2.135	2.181	2.135	2.181	577,436	2.1474	0.00%
2005-04-18	0	0.460	0.460	0.465	0.460	0.470	988,000	456,720	0.4623	2.135	2.135	2.158	2.135	2.181	212,876	2.1455	-3.16%
2005-04-15	0	0.475	0.475	0.485	0.465	0.480	486,000	229,220	0.4716	2.205	2.205	2.251	2.158	2.228	104,714	2.1890	-1.04%
2005-04-14	0	0.480	0.470	0.480	0.475	0.485	516,000	245,990	0.4767	2.228	2.181	2.228	2.205	2.251	111,178	2.2126	-1.03%
2005-04-13	0	0.485	0.480	0.485	0.475	0.485	710,000	340,300	0.4793	2.251	2.228	2.251	2.205	2.251	152,977	2.2245	2.11%
2005-04-12	0	0.475	0.475	0.480	0.475	0.485	864,000	411,310	0.4761	2.205	2.205	2.228	2.205	2.251	186,158	2.2095	-1.04%
2005-04-11	0	0.480	0.480	0.485	0.480	0.490	3,524,000	1,697,290	0.4816	2.228	2.228	2.251	2.228	2.274	759,285	2.2354	-2.04%
2005-04-08	0	0.490	0.485	0.495	0.485	0.500	4,530,000	2,209,570	0.4878	2.274	2.251	2.297	2.251	2.321	976,039	2.2638	-2.00%
2005-04-07	0	0.500	0.500	0.510	0.450	0.500	8,896,000	4,298,750	0.4832	2.321	2.321	2.367	2.089	2.321	1,916,742	2.2427	9.89%
2005-04-06	0	0.455	0.455	0.460	0.455	0.465	1,786,000	823,250	0.4609	2.112	2.112	2.135	2.112	2.158	384,813	2.1393	-1.09%
2005-04-04	0	0.460	0.455	0.460	0.430	0.460	1,040,000	467,890	0.4499	2.135	2.112	2.135	1.996	2.135	224,079	2.0881	1.10%
2005-04-01	0	0.455	0.455	0.460	0.455	0.460	402,000	183,310	0.4560	2.112	2.112	2.135	2.112	2.135	86,615	2.1164	-1.09%
2005-03-31	0	0.460	0.455	0.460	0.450	0.460	436,000	198,990	0.4564	2.135	2.112	2.135	2.089	2.135	93,941	2.1182	2.22%
2005-03-30	0	0.450	0.445	0.450	0.450	0.460	202,000	92,160	0.4562	2.089	2.065	2.089	2.089	2.135	43,523	2.1175	-4.26%
2005-03-29	0	0.470	0.460	0.470	0.450	0.470	226,000	104,760	0.4635	2.181	2.135	2.181	2.089	2.181	48,694	2.1514	0.00%
2005-03-24	0	0.470	0.460	0.475	0.445	0.470	822,000	373,110	0.4539	2.181	2.135	2.205	2.065	2.181	177,109	2.1067	4.44%
2005-03-23	0	0.450	0.445	0.450	0.445	0.450	294,000	132,080	0.4493	2.089	2.065	2.089	2.065	2.089	63,346	2.0851	1.12%
2005-03-22	0	0.445	0.445	0.450	0.425	0.470	2,556,000	1,149,550	0.4497	2.065	2.065	2.089	1.973	2.181	550,718	2.0874	-3.26%
2005-03-21	0	0.460	0.460	0.470	0.455	0.470	618,000	284,850	0.4609	2.135	2.135	2.181	2.112	2.181	133,155	2.1392	0.00%
2005-03-18	0	0.460	0.460	0.470	0.455	0.460	334,000	153,580	0.4598	2.135	2.135	2.181	2.112	2.135	71,964	2.1341	1.10%
2005-03-17	0	0.455	0.455	0.460	0.455	0.460	238,000	109,450	0.4599	2.112	2.112	2.135	2.112	2.135	51,280	2.1344	-2.15%
2005-03-16	0	0.465	0.460	0.465	0.465	0.470	316,000	147,790	0.4677	2.158	2.135	2.158	2.158	2.181	68,086	2.1706	-1.06%
2005-03-15	0	0.470	0.470	0.475	0.465	0.470	298,000	140,000	0.4698	2.181	2.181	2.205	2.158	2.181	64,207	2.1804	1.08%
2005-03-14	0	0.465	0.465	0.475	0.465	0.480	694,000	325,200	0.4686	2.158	2.158	2.205	2.158	2.228	149,530	2.1748	-2.11%
2005-03-11	0	0.475	0.470	0.475	0.470	0.480	478,000	226,960	0.4748	2.205	2.181	2.205	2.181	2.228	102,990	2.2037	2.15%
2005-03-10	0	0.465	0.465	0.470	0.465	0.475	928,000	435,520	0.4693	2.158	2.158	2.181	2.158	2.205	199,948	2.1782	-2.11%
2005-03-09	0	0.475	0.475	0.485	0.475	0.490	601,000	287,690	0.4787	2.205	2.205	2.251	2.205	2.274	129,492	2.2217	0.00%
2005-03-08	0	0.475	0.470	0.475	0.465	0.480	1,058,000	500,560	0.4731	2.205	2.181	2.205	2.158	2.228	227,958	2.1958	2.15%
2005-03-07	0	0.465	0.460	0.465	0.460	0.470	1,610,000	748,530	0.4649	2.158	2.135	2.158	2.135	2.181	346,892	2.1578	0.00%
2005-03-04	0	0.465	0.465	0.470	0.460	0.470	1,187,550	552,077	0.4649	2.158	2.158	2.181	2.135	2.181	255,871	2.1576	-2.11%
2005-03-03	0	0.475	0.475	0.480	0.470	0.480	1,560,000	743,210	0.4764	2.205	2.205	2.228	2.181	2.228	336,119	2.2111	0.00%
2005-03-02	0	0.475	0.470	0.480	0.470	0.480	1,740,000	830,370	0.4772	2.205	2.181	2.228	2.181	2.228	374,902	2.2149	-1.04%
2005-03-01	0	0.480	0.480	0.485	0.475	0.520	5,718,000	2,764,970	0.4836	2.228	2.228	2.251	2.205	2.413	1,232,006	2.2443	-7.69%
2005-02-28	0	0.520	0.510	0.530	0.510	0.530	1,136,000	589,260	0.5187	2.413	2.367	2.460	2.367	2.460	244,764	2.4075	0.00%
2005-02-25	0	0.520	0.510	0.530	0.510	0.520	1,890,000	973,040	0.5148	2.413	2.367	2.460	2.367	2.413	407,221	2.3895	0.00%
2005-02-24	0	0.520	0.520	0.530	0.520	0.530	974,000	507,640	0.5212	2.413	2.413	2.460	2.413	2.460	209,859	2.4190	-1.89%
2005-02-23	0	0.530	0.530	0.540	0.520	0.530	978,000	516,920	0.5285	2.460	2.460	2.506	2.413	2.460	210,721	2.4531	0.00%
2005-02-22	0	0.530	0.530	0.540	0.520	0.550	3,010,000	1,605,100	0.5333	2.460	2.460	2.506	2.413	2.553	648,538	2.4750	-3.64%
2005-02-21	0	0.550	0.550	0.560	0.520	0.560	7,326,000	3,939,960	0.5378	2.553	2.553	2.599	2.413	2.599	1,578,468	2.4961	7.84%
2005-02-18	0	0.510	0.510	0.520	0.510	0.520	784,000	401,020	0.5115	2.367	2.367	2.413	2.367	2.413	168,921	2.3740	-1.92%
2005-02-17	0	0.520	0.520	0.530	0.500	0.530	4,080,000	2,110,000	0.5172	2.413	2.413	2.460	2.321	2.460	879,081	2.4002	4.00%
2005-02-16	0	0.500	0.500	0.510	0.500	0.530	1,440,000	733,500	0.5094	2.321	2.321	2.367	2.321	2.460	310,264	2.3641	-3.85%
2005-02-15	0	0.520	0.520	0.530	0.490	0.530	2,276,000	1,154,480	0.5072	2.413	2.413	2.460	2.274	2.460	490,389	2.3542	4.00%
2005-02-14	0	0.500	0.490	0.500	0.490	0.510	730,000	364,200	0.4989	2.321	2.274	2.321	2.274	2.367	157,287	2.3155	0.00%
2005-02-08	0	0.500	0.485	0.500	0.490	0.510	750,000	375,140	0.5002	2.321	2.251	2.321	2.274	2.367	161,596	2.3215	-1.96%
2005-02-07	0	0.510	0.500	0.510	0.500	0.530	1,986,000	1,011,860	0.5095	2.367	2.321	2.367	2.321	2.460	427,906	2.3647	-1.92%
2005-02-04	0	0.520	0.510	0.520	0.490	0.530	4,788,000	2,463,450	0.5145	2.413	2.367	2.413	2.274	2.460	1,031,628	2.3879	6.12%
2005-02-03	0	0.490	0.490	0.495	0.475	0.510	700,000	338,830	0.4840	2.274	2.274	2.297	2.205	2.367	150,823	2.2465	-2.00%
2005-02-02	0	0.500	0.490	0.500	0.485	0.550	2,076,000	1,042,620	0.5022	2.321	2.274	2.321	2.251	2.553	447,297	2.3309	7.53%
2005-02-01	0	0.465	0.465	0.480	0.455	0.495	522,000	252,350	0.4834	2.158	2.158	2.228	2.112	2.297	112,471	2.2437	-4.12%
2005-01-31	0	0.485	0.480	0.485	0.475	0.500	780,000	376,360	0.4825	2.251	2.228	2.251	2.205	2.321	168,060	2.2394	-1.02%
2005-01-28	0	0.490	0.490	0.495	0.455	0.490	4,528,000	2,140,680	0.4728	2.274	2.274	2.297	2.112	2.274	975,608	2.1942	7.69%
2005-01-27	0	0.455	0.450	0.455	0.450	0.455	4,552,000	2,017,410	0.4432	2.112	2.089	2.112	2.089	2.112	980,779	2.0569	3.41%
2005-01-26	0	0.440	0.435	0.440	0.440	0.450	788,000	348,520	0.4423	2.042	2.019	2.042	2.042	2.089	169,783	2.0527	0.00%
2005-01-25	0	0.440	0.440	0.450	0.440	0.460	584,000	259,670	0.4446	2.042	2.042	2.089	2.042	2.135	125,829	2.0637	0.00%
2005-01-24	0	0.440	0.440	0.450	0.440	0.450	452,000	199,980	0.4424	2.042	2.042	2.089	2.042	2.089	97,388	2.0534	-2.22%
2005-01-21	0	0.450	0.440	0.465	0.440	0.460	688,000	306,090	0.4449	2.089	2.042	2.158	2.042	2.135	148,237	2.0649	0.00%
2005-01-20	0	0.450	0.450	0.460	0.450	0.470	1,046,000	478,930	0.4579	2.089	2.089	2.135	2.089	2.181	225,372	2.1251	-4.26%
2005-01-19	0	0.470	0.465	0.470	0.450	0.480	820,000	386,600	0.4715	2.181	2.158	2.181	2.089	2.228	176,678	2.1882	1.08%
2005-01-18	0	0.465	0.465	0.475	0.445	0.465	1,364,000	625,170	0.4583	2.158	2.158	2.205	2.065	2.158	293,889	2.1272	5.68%
2005-01-17	0	0.440	0.440	0.445	0.435	0.440	2,224,000	973,830	0.4379	2.042	2.042	2.065	2.019	2.042	479,185	2.0323	1.15%
2005-01-14	0	0.435	0.435	0.440	0.430	0.440	710,000	307,950	0.4337	2.019	2.019	2.042	1.996	2.042	152,977	2.0130	-1.14%
2005-01-13	0	0.440	0.440	0.450	0.430	0.450	558,978	245,791	0.4397	2.042	2.042	2.089	1.996	2.089	120,438	2.0408	0.00%
2005-01-12	0	0.440	0.440	0.450	0.435	0.455	590,000	262,830	0.4455	2.042	2.042	2.089	2.019	2.112	127,122	2.0675	-1.12%
2005-01-11	0	0.445	0.445	0.460	0.435	0.455	516,000	228,180	0.4422	2.065	2.065	2.135	2.019	2.112	111,178	2.0524	0.00%
2005-01-10	0	0.445	0.445	0.455	0.430	0.445	1,948,000	859,460	0.4412	2.065	2.065	2.112	1.996	2.065	419,718	2.0477	0.00%
2005-01-07	0	0.445	0.445	0.450	0.445	0.460	1,078,000	486,860	0.4516	2.065	2.065	2.089	2.065	2.135	232,267	2.0961	-3.26%
2005-01-06	0	0.460	0.460	0.470	0.460	0.470	1,848,000	853,200	0.4617	2.135	2.135	2.181	2.135	2.181	398,172	2.1428	0.00%
2005-01-05	0	0.460	0.460	0.480	0.460	0.485	1,165,300	552,075	0.4738	2.135	2.135	2.228	2.135	2.251	251,077	2.1988	-3.16%
2005-01-04	0	0.475	0.475	0.480	0.470	0.480	1,082,000	514,300	0.4753	2.205	2.205	2.228	2.181	2.228	233,129	2.2061	0.00%
2005-01-03	0	0.475	0.475	0.480	0.475	0.485	996,000	479,000	0.4809	2.205	2.205	2.228	2.205	2.251	214,599	2.2321	-3.06%
2004-12-31	0	0.490	0.475	0.490	0.470	0.490	82,000	39,090	0.4767	2.274	2.205	2.274	2.181	2.274	17,668	2.2125	2.08%
2004-12-30	0	0.480	0.480	0.485	0.470	0.480	438,000	209,580	0.4785	2.228	2.228	2.251	2.181	2.228	94,372	2.2208	-2.04%
2004-12-29	0	0.490	0.485	0.490	0.480	0.490	276,000	134,460	0.4872	2.274	2.251	2.274	2.228	2.274	59,467	2.2611	0.00%
2004-12-28	0	0.490	0.490	0.500	0.480	0.490	1,100,000	534,540	0.4859	2.274	2.274	2.321	2.228	2.274	237,007	2.2554	2.08%
2004-12-24	0	0.480	0.480	0.485	0.475	0.480	1,109,000	530,925	0.4787	2.228	2.228	2.251	2.205	2.228	238,946	2.2219	2.13%
2004-12-23	0	0.470	0.470	0.475	0.470	0.480	15,398,000	7,315,210	0.4751	2.181	2.181	2.205	2.181	2.228	3,317,669	2.2049	-2.08%
2004-12-22	0	0.480	0.475	0.480	0.470	0.480	600,000	285,580	0.4760	2.228	2.205	2.228	2.181	2.228	129,277	2.2091	0.00%
2004-12-21	0	0.480	0.475	0.480	0.470	0.490	836,000	398,660	0.4769	2.228	2.205	2.228	2.181	2.274	180,125	2.2132	0.00%
2004-12-20	0	0.480	0.480	0.490	0.480	0.490	910,000	439,640	0.4831	2.228	2.228	2.274	2.228	2.274	196,070	2.2423	-2.04%
2004-12-17	0	0.490	0.480	0.490	0.480	0.490	1,132,000	548,050	0.4841	2.274	2.228	2.274	2.228	2.274	243,902	2.2470	1.03%
2004-12-16	0	0.485	0.485	0.490	0.485	0.495	576,000	280,610	0.4872	2.251	2.251	2.274	2.251	2.297	124,106	2.2611	-1.02%
2004-12-15	0	0.490	0.490	0.495	0.480	0.490	188,000	90,640	0.4821	2.274	2.274	2.297	2.228	2.274	40,507	2.2377	0.00%
2004-12-14	0	0.490	0.490	0.500	0.490	0.490	878,000	430,220	0.4900	2.274	2.274	2.321	2.274	2.274	189,175	2.2742	0.00%
2004-12-13	0	0.490	0.485	0.495	0.480	0.490	334,000	162,280	0.4859	2.274	2.251	2.297	2.228	2.274	71,964	2.2550	1.03%
2004-12-10	0	0.485	0.485	0.490	0.480	0.490	2,040,000	990,800	0.4857	2.251	2.251	2.274	2.228	2.274	439,541	2.2542	-1.02%
2004-12-09	0	0.490	0.490	0.495	0.480	0.490	1,580,000	772,040	0.4886	2.274	2.274	2.297	2.228	2.274	340,428	2.2678	-2.00%
2004-12-08	0	0.500	0.500	0.510	0.500	0.520	1,502,000	753,320	0.5015	2.321	2.321	2.367	2.321	2.413	323,622	2.3278	-1.96%
2004-12-07	0	0.510	0.510	0.520	0.510	0.520	1,420,000	726,400	0.5115	2.367	2.367	2.413	2.367	2.413	305,955	2.3742	-1.92%
2004-12-06	0	0.520	0.520	0.530	0.520	0.530	2,122,000	1,108,700	0.5225	2.413	2.413	2.460	2.413	2.460	457,208	2.4249	-1.89%
2004-12-03	0	0.530	0.520	0.530	0.520	0.550	7,477,755	3,985,929	0.5330	2.460	2.413	2.460	2.413	2.553	1,611,165	2.4739	0.00%
2004-12-02	0	0.530	0.530	0.540	0.510	0.540	11,954,000	6,273,720	0.5248	2.460	2.460	2.506	2.367	2.506	2,575,621	2.4358	3.92%
2004-12-01	0	0.510	0.510	0.520	0.500	0.510	2,810,000	1,432,880	0.5099	2.367	2.367	2.413	2.321	2.367	605,446	2.3667	-1.92%
2004-11-30	0	0.520	0.510	0.520	0.510	0.530	2,290,000	1,201,020	0.5245	2.413	2.367	2.413	2.367	2.460	493,406	2.4341	0.00%
2004-11-29	0	0.520	0.520	0.530	0.520	0.530	2,628,000	1,378,600	0.5246	2.413	2.413	2.460	2.413	2.460	566,232	2.4347	0.00%
2004-11-26	0	0.520	0.520	0.530	0.520	0.530	3,443,038	1,790,418	0.5200	2.413	2.413	2.460	2.413	2.460	741,841	2.4135	-1.89%
2004-11-25	0	0.530	0.520	0.530	0.520	0.540	6,102,000	3,227,280	0.5289	2.460	2.413	2.460	2.413	2.506	1,314,743	2.4547	-1.85%
2004-11-24	0	0.540	0.530	0.540	0.520	0.540	10,178,000	5,352,000	0.5258	2.506	2.460	2.506	2.413	2.506	2,192,963	2.4405	1.89%
2004-11-23	0	0.530	0.520	0.530	0.510	0.550	4,976,000	2,632,680	0.5291	2.460	2.413	2.460	2.367	2.553	1,072,134	2.4556	3.92%
2004-11-22	0	0.510	0.510	0.520	0.500	0.530	2,262,200	1,162,936	0.5141	2.367	2.367	2.413	2.321	2.460	487,416	2.3859	-3.77%
2004-11-19	0	0.530	0.520	0.530	0.520	0.540	2,134,000	1,125,800	0.5276	2.460	2.413	2.460	2.413	2.506	459,794	2.4485	0.00%
2004-11-18	0	0.530	0.530	0.540	0.530	0.540	2,350,000	1,261,600	0.5369	2.460	2.460	2.506	2.460	2.506	506,333	2.4916	-1.85%
2004-11-17	0	0.540	0.540	0.550	0.540	0.550	3,342,000	1,806,280	0.5405	2.506	2.506	2.553	2.506	2.553	720,071	2.5085	0.00%
2004-11-16	0	0.540	0.540	0.550	0.530	0.560	8,072,000	4,408,760	0.5462	2.506	2.506	2.553	2.460	2.599	1,739,202	2.5349	-1.82%
2004-11-15	0	0.550	0.540	0.550	0.530	0.560	6,296,000	3,451,040	0.5481	2.553	2.506	2.553	2.460	2.599	1,356,543	2.5440	1.85%
2004-11-12	0	0.540	0.530	0.540	0.520	0.540	6,532,000	3,475,600	0.5321	2.506	2.460	2.506	2.413	2.506	1,407,392	2.4695	8.00%
2004-11-11	0	0.500	0.500	0.510	0.500	0.510	2,247,500	1,137,040	0.5059	2.321	2.321	2.367	2.321	2.367	484,249	2.3480	-1.96%
2004-11-10	0	0.510	0.500	0.510	0.500	0.520	5,822,145	2,970,608	0.5102	2.367	2.321	2.367	2.321	2.413	1,254,445	2.3681	0.00%
2004-11-09	0	0.510	0.500	0.510	0.465	0.510	20,852,000	9,924,680	0.4760	2.367	2.321	2.367	2.158	2.367	4,492,794	2.2090	12.09%
2004-11-08	0	0.455	0.460	0.465	0.455	0.465	3,190,000	1,467,960	0.4602	2.112	2.135	2.158	2.112	2.158	687,321	2.1358	0.00%
2004-11-05	0	0.455	0.450	0.455	0.440	0.460	2,620,000	1,188,030	0.4534	2.112	2.089	2.112	2.042	2.135	564,508	2.1045	-1.09%
2004-11-04	0	0.460	0.460	0.465	0.460	0.470	1,924,000	897,130	0.4663	2.135	2.135	2.158	2.135	2.181	414,547	2.1641	-1.08%
2004-11-03	0	0.465	0.460	0.470	0.455	0.465	1,852,000	851,620	0.4598	2.158	2.135	2.181	2.112	2.158	399,034	2.1342	1.09%
2004-11-02	0	0.460	0.460	0.465	0.450	0.465	1,936,000	887,270	0.4583	2.135	2.135	2.158	2.089	2.158	417,133	2.1271	0.00%
2004-11-01	0	0.460	0.455	0.460	0.455	0.485	3,559,000	1,636,890	0.4599	2.135	2.112	2.135	2.112	2.251	766,826	2.1346	-7.07%
2004-10-29	0	0.495	0.495	0.500	0.490	0.500	5,164,580	2,553,233	0.4944	2.297	2.297	2.321	2.274	2.321	1,112,766	2.2945	-2.94%
2004-10-28	0	0.510	0.500	0.510	0.465	0.510	12,262,000	5,946,500	0.4850	2.367	2.321	2.367	2.158	2.367	2,641,983	2.2508	15.91%
2004-10-27	0	0.440	0.440	0.445	0.430	0.450	1,158,000	513,070	0.4431	2.042	2.042	2.065	1.996	2.089	249,504	2.0564	4.76%
2004-10-26	0	0.420	0.420	0.430	0.420	0.440	2,242,000	955,300	0.4261	1.949	1.949	1.996	1.949	2.042	483,064	1.9776	-3.45%
2004-10-25	0	0.435	0.435	0.440	0.435	0.455	2,332,000	1,026,970	0.4404	2.019	2.019	2.042	2.019	2.112	502,455	2.0439	-5.43%
2004-10-21	0	0.460	0.450	0.460	0.445	0.460	1,054,000	475,910	0.4515	2.135	2.089	2.135	2.065	2.135	227,096	2.0956	2.22%
2004-10-20	0	0.450	0.450	0.455	0.445	0.455	1,696,000	767,590	0.4526	2.089	2.089	2.112	2.065	2.112	365,422	2.1006	0.00%
2004-10-19	0	0.450	0.455	0.460	0.440	0.460	3,864,000	1,736,750	0.4495	2.089	2.112	2.135	2.042	2.135	832,541	2.0861	-3.23%
2004-10-18	0	0.465	0.460	0.465	0.460	0.470	1,022,000	475,370	0.4651	2.158	2.135	2.158	2.135	2.181	220,201	2.1588	-1.06%
2004-10-15	0	0.470	0.465	0.470	0.455	0.470	1,620,000	755,940	0.4666	2.181	2.158	2.181	2.112	2.181	349,047	2.1657	1.08%
2004-10-14	0	0.465	0.465	0.470	0.460	0.485	2,846,000	1,329,000	0.4670	2.158	2.158	2.181	2.135	2.251	613,202	2.1673	-4.12%
2004-10-13	0	0.485	0.485	0.490	0.480	0.490	1,378,000	666,510	0.4837	2.251	2.251	2.274	2.228	2.274	296,905	2.2449	0.00%
2004-10-12	0	0.485	0.485	0.490	0.485	0.495	570,000	278,160	0.4880	2.251	2.251	2.274	2.251	2.297	122,813	2.2649	0.00%
2004-10-11	0	0.485	0.485	0.490	0.485	0.495	1,300,000	632,330	0.4864	2.251	2.251	2.274	2.251	2.297	280,099	2.2575	-2.02%
2004-10-08	0	0.495	0.490	0.495	0.490	0.495	2,486,750	1,222,483	0.4916	2.297	2.274	2.297	2.274	2.297	535,798	2.2816	1.02%
2004-10-07	0	0.490	0.485	0.490	0.465	0.500	4,860,000	2,367,430	0.4871	2.274	2.251	2.274	2.158	2.321	1,047,141	2.2609	-1.01%
2004-10-06	0	0.495	0.495	0.500	0.495	0.510	3,089,055	1,543,064	0.4995	2.297	2.297	2.321	2.297	2.367	665,571	2.3184	-2.94%
2004-10-05	0	0.510	0.510	0.520	0.500	0.510	3,074,000	1,567,260	0.5098	2.367	2.367	2.413	2.321	2.367	662,327	2.3663	0.00%
2004-10-04	0	0.510	0.510	0.520	0.500	0.520	4,212,000	2,155,960	0.5119	2.367	2.367	2.413	2.321	2.413	907,522	2.3757	2.00%
2004-09-30	0	0.500	0.500	0.510	0.500	0.510	824,500	417,155	0.5059	2.321	2.321	2.367	2.321	2.367	177,648	2.3482	0.00%
2004-09-28	0	0.500	0.500	0.510	0.500	0.510	2,150,000	1,077,380	0.5011	2.321	2.321	2.367	2.321	2.367	463,241	2.3257	0.00%
2004-09-27	0	0.500	0.500	0.510	0.500	0.510	1,312,000	661,060	0.5039	2.321	2.321	2.367	2.321	2.367	282,685	2.3385	0.00%
2004-09-24	0	0.500	0.500	0.510	0.500	0.510	1,682,000	854,340	0.5079	2.321	2.321	2.367	2.321	2.367	362,405	2.3574	-1.96%
2004-09-23	0	0.510	0.510	0.520	0.500	0.510	1,916,000	976,560	0.5097	2.367	2.367	2.413	2.321	2.367	412,823	2.3656	0.00%
2004-09-22	0	0.510	0.510	0.520	0.510	0.520	2,292,000	1,182,660	0.5160	2.367	2.367	2.413	2.367	2.413	493,837	2.3948	-1.92%
2004-09-21	0	0.520	0.510	0.520	0.500	0.530	4,416,000	2,303,120	0.5215	2.413	2.367	2.413	2.321	2.460	951,476	2.4206	4.00%
2004-09-20	0	0.500	0.500	0.510	0.500	0.520	10,450,000	5,339,220	0.5109	2.321	2.321	2.367	2.321	2.413	2,251,568	2.3713	-3.85%
2004-09-17	0	0.520	0.520	0.530	0.520	0.540	9,440,000	4,962,460	0.5257	2.413	2.413	2.460	2.413	2.506	2,033,952	2.4398	0.00%
2004-09-16	0	0.520	0.520	0.530	0.520	0.550	8,910,000	4,739,400	0.5319	2.413	2.413	2.460	2.413	2.553	1,919,758	2.4687	-3.70%
2004-09-15	0	0.540	0.540	0.560	0.540	0.580	16,726,000	9,298,760	0.5559	2.506	2.506	2.599	2.506	2.692	3,603,802	2.5803	-1.82%
2004-09-14	0	0.550	0.540	0.550	0.510	0.550	16,514,000	8,761,360	0.5305	2.553	2.506	2.553	2.367	2.553	3,558,124	2.4624	7.84%
2004-09-13	0	0.510	0.510	0.520	0.500	0.520	1,224,000	626,940	0.5122	2.367	2.367	2.413	2.321	2.413	263,724	2.3773	2.00%
2004-09-10	0	0.500	0.500	0.520	0.500	0.510	806,130	408,808	0.5071	2.321	2.321	2.413	2.321	2.367	173,690	2.3537	-1.96%
2004-09-09	0	0.510	0.500	0.510	0.500	0.520	1,876,130	955,223	0.5091	2.367	2.321	2.367	2.321	2.413	404,233	2.3631	2.00%
2004-09-08	0	0.500	0.500	0.510	0.500	0.520	1,695,150	863,712	0.5095	2.321	2.321	2.367	2.321	2.413	365,239	2.3648	-1.96%
2004-09-07	0	0.510	0.500	0.510	0.500	0.520	2,244,000	1,150,060	0.5125	2.367	2.321	2.367	2.321	2.413	483,495	2.3786	0.00%
2004-09-06	0	0.510	0.510	0.520	0.500	0.520	868,000	443,060	0.5104	2.367	2.367	2.413	2.321	2.413	187,020	2.3690	0.00%
2004-09-03	0	0.510	0.500	0.510	0.500	0.510	978,000	497,360	0.5085	2.367	2.321	2.367	2.321	2.367	210,721	2.3603	2.00%
2004-09-02	0	0.500	0.500	0.510	0.500	0.520	2,778,000	1,416,840	0.5100	2.321	2.321	2.367	2.321	2.413	598,551	2.3671	-1.96%
2004-09-01	0	0.510	0.500	0.510	0.500	0.520	2,340,000	1,188,340	0.5078	2.367	2.321	2.367	2.321	2.413	504,179	2.3570	2.00%
2004-08-31	0	0.500	0.495	0.500	0.495	0.530	4,118,000	2,080,300	0.5052	2.321	2.297	2.321	2.297	2.460	887,269	2.3446	-3.85%
2004-08-30	0	0.520	0.520	0.530	0.510	0.540	1,892,000	990,400	0.5235	2.413	2.413	2.460	2.367	2.506	407,652	2.4295	0.00%
2004-08-27	0	0.520	0.520	0.530	0.520	0.550	2,548,000	1,375,100	0.5397	2.413	2.413	2.460	2.413	2.553	548,995	2.5048	-3.70%
2004-08-26	0	0.540	0.540	0.550	0.530	0.560	1,694,150	928,056	0.5478	2.506	2.506	2.553	2.460	2.599	365,023	2.5425	1.89%
2004-08-25	0	0.530	0.530	0.540	0.530	0.550	3,678,000	1,973,520	0.5366	2.460	2.460	2.506	2.460	2.553	792,466	2.4904	-1.85%
2004-08-24	0	0.540	0.530	0.540	0.500	0.540	2,362,000	1,259,380	0.5332	2.506	2.460	2.506	2.321	2.506	508,919	2.4746	1.89%
2004-08-23	0	0.530	0.530	0.540	0.530	0.620	4,768,000	2,717,720	0.5700	2.460	2.460	2.506	2.460	2.878	1,027,318	2.6455	-14.52%
2004-08-20	0	0.620	0.620	0.630	0.610	0.620	690,000	424,560	0.6153	2.878	2.878	2.924	2.831	2.878	148,668	2.8558	-1.59%
2004-08-19	0	0.630	0.620	0.630	0.610	0.630	989,835	619,846	0.6262	2.924	2.878	2.924	2.831	2.924	213,271	2.9064	0.00%
2004-08-18	0	0.630	0.620	0.630	0.620	0.640	1,263,000	791,140	0.6264	2.924	2.878	2.924	2.878	2.970	272,127	2.9072	0.00%
2004-08-17	0	0.630	0.630	0.640	0.630	0.630	124,000	78,120	0.6300	2.924	2.924	2.970	2.924	2.924	26,717	2.9240	0.00%
2004-08-16	0	0.630	0.630	0.640	0.600	0.650	356,000	224,080	0.6294	2.924	2.924	2.970	2.785	3.017	76,704	2.9214	-3.08%
2004-08-13	0	0.650	0.650	0.660	0.640	0.650	560,000	359,140	0.6413	3.017	3.017	3.063	2.970	3.017	120,658	2.9765	0.00%
2004-08-12	0	0.650	0.640	0.650	0.640	0.650	442,000	286,560	0.6483	3.017	2.970	3.017	2.970	3.017	95,234	3.0090	0.00%
2004-08-11	0	0.650	0.650	0.660	0.650	0.660	570,000	370,800	0.6505	3.017	3.017	3.063	3.017	3.063	122,813	3.0192	0.00%
2004-08-10	0	0.650	0.650	0.660	0.650	0.660	574,000	375,980	0.6550	3.017	3.017	3.063	3.017	3.063	123,675	3.0401	-2.99%
2004-08-09	0	0.670	0.650	0.670	0.660	0.670	1,516,000	1,006,280	0.6638	3.110	3.017	3.110	3.063	3.110	326,639	3.0807	0.00%
2004-08-06	0	0.670	0.660	0.680	0.660	0.680	808,000	539,000	0.6671	3.110	3.063	3.156	3.063	3.156	174,093	3.0961	-1.47%
2004-08-05	0	0.680	0.670	0.680	0.660	0.680	810,000	541,900	0.6690	3.156	3.110	3.156	3.063	3.156	174,523	3.1050	3.03%
2004-08-04	0	0.660	0.650	0.670	0.650	0.660	1,004,000	656,140	0.6535	3.063	3.017	3.110	3.017	3.063	216,323	3.0332	1.54%
2004-08-03	0	0.650	0.650	0.660	0.650	0.680	1,704,000	1,126,760	0.6612	3.017	3.017	3.063	3.017	3.156	367,146	3.0690	-4.41%
2004-08-02	0	0.680	0.670	0.690	0.670	0.690	1,283,000	874,840	0.6819	3.156	3.110	3.202	3.110	3.202	276,437	3.1647	0.00%
2004-07-30	0	0.680	0.680	0.690	0.680	0.690	566,000	384,980	0.6802	3.156	3.156	3.202	3.156	3.202	121,951	3.1568	0.00%
2004-07-29	0	0.680	0.680	0.690	0.670	0.700	670,000	455,960	0.6805	3.156	3.156	3.202	3.110	3.249	144,359	3.1585	-2.86%
2004-07-28	0	0.700	0.680	0.700	0.680	0.700	1,086,000	749,700	0.6903	3.249	3.156	3.249	3.156	3.249	233,991	3.2040	2.94%
2004-07-27	0	0.680	0.680	0.690	0.680	0.700	1,044,000	713,720	0.6836	3.156	3.156	3.202	3.156	3.249	224,941	3.1729	-2.86%
2004-07-26	0	0.700	0.690	0.700	0.690	0.720	3,656,000	2,585,420	0.7072	3.249	3.202	3.249	3.202	3.342	787,726	3.2821	1.45%
2004-07-23	0	0.690	0.680	0.690	0.680	0.690	310,000	211,240	0.6814	3.202	3.156	3.202	3.156	3.202	66,793	3.1626	1.47%
2004-07-22	0	0.680	0.670	0.680	0.670	0.690	422,000	284,440	0.6740	3.156	3.110	3.156	3.110	3.202	90,925	3.1283	-1.45%
2004-07-21	0	0.690	0.680	0.690	0.670	0.690	1,148,000	782,740	0.6818	3.202	3.156	3.202	3.110	3.202	247,349	3.1645	2.99%
2004-07-20	0	0.670	0.670	0.680	0.670	0.680	294,000	197,080	0.6703	3.110	3.110	3.156	3.110	3.156	63,346	3.1112	-1.47%
2004-07-19	0	0.680	0.670	0.680	0.660	0.680	977,000	647,180	0.6624	3.156	3.110	3.156	3.063	3.156	210,505	3.0744	1.49%
2004-07-16	0	0.670	0.670	0.680	0.660	0.680	1,176,000	794,000	0.6752	3.110	3.110	3.156	3.063	3.156	253,382	3.1336	0.00%
2004-07-15	0	0.670	0.660	0.670	0.660	0.670	474,000	314,340	0.6632	3.110	3.063	3.110	3.063	3.110	102,129	3.0779	1.52%
2004-07-14	0	0.660	0.660	0.670	0.650	0.670	358,000	236,540	0.6607	3.063	3.063	3.110	3.017	3.110	77,135	3.0666	0.00%
2004-07-13	0	0.660	0.660	0.670	0.660	0.680	278,000	183,980	0.6618	3.063	3.063	3.110	3.063	3.156	59,898	3.0715	-2.94%
2004-07-12	0	0.680	0.670	0.680	0.680	0.690	754,000	513,820	0.6815	3.156	3.110	3.156	3.156	3.202	162,458	3.1628	0.00%
2004-07-09	0	0.680	0.650	0.680	0.660	0.690	1,349,300	899,039	0.6663	3.156	3.017	3.156	3.063	3.202	290,722	3.0924	1.49%
2004-07-08	0	0.670	0.670	0.690	0.670	0.700	2,628,000	1,780,040	0.6773	3.110	3.110	3.202	3.110	3.249	566,232	3.1437	-4.29%
2004-07-07	0	0.700	0.700	0.710	0.690	0.700	840,000	583,440	0.6946	3.249	3.249	3.295	3.202	3.249	180,987	3.2237	0.00%
2004-07-06	0	0.700	0.700	0.710	0.680	0.710	1,138,000	799,320	0.7024	3.249	3.249	3.295	3.156	3.295	245,195	3.2599	1.45%
2004-07-05	0	0.690	0.690	0.700	0.690	0.700	276,000	192,540	0.6976	3.202	3.202	3.249	3.202	3.249	59,467	3.2377	-1.43%
2004-07-02	0	0.700	0.690	0.700	0.680	0.710	578,000	399,560	0.6913	3.249	3.202	3.249	3.156	3.295	124,536	3.2084	0.00%
2004-06-30	0	0.700	0.690	0.710	0.660	0.710	2,300,000	1,604,180	0.6975	3.249	3.202	3.295	3.063	3.295	495,560	3.2371	2.94%
2004-06-29	0	0.680	0.660	0.680	0.660	0.680	714,000	473,620	0.6633	3.156	3.063	3.156	3.063	3.156	153,839	3.0787	0.00%
2004-06-28	0	0.680	0.670	0.690	0.660	0.680	544,000	367,880	0.6763	3.156	3.110	3.202	3.063	3.156	117,211	3.1386	0.00%
2004-06-25	0	0.680	0.660	0.680	0.650	0.680	382,000	252,920	0.6621	3.156	3.063	3.156	3.017	3.156	82,306	3.0729	0.00%
2004-06-24	0	0.680	0.670	0.680	0.660	0.680	914,000	617,740	0.6759	3.156	3.110	3.156	3.063	3.156	196,931	3.1368	3.03%
2004-06-23	0	0.660	0.660	0.670	0.630	0.660	850,000	551,940	0.6493	3.063	3.063	3.110	2.924	3.063	183,142	3.0137	1.54%
2004-06-21	0	0.650	0.650	0.680	0.650	0.670	682,000	444,920	0.6524	3.017	3.017	3.156	3.017	3.110	146,944	3.0278	-2.99%
2004-06-18	0	0.670	0.670	0.690	0.650	0.680	778,000	520,340	0.6688	3.110	3.110	3.202	3.017	3.156	167,629	3.1041	-2.90%
2004-06-17	0	0.690	0.680	0.690	0.680	0.690	710,000	486,500	0.6852	3.202	3.156	3.202	3.156	3.202	152,977	3.1802	-1.43%
2004-06-16	0	0.700	0.690	0.700	0.680	0.700	630,000	436,160	0.6923	3.249	3.202	3.249	3.156	3.249	135,740	3.2132	1.45%
2004-06-15	0	0.690	0.690	0.700	0.680	0.700	1,861,210	1,293,847	0.6952	3.202	3.202	3.249	3.156	3.249	401,018	3.2264	-1.43%
2004-06-14	0	0.700	0.700	0.710	0.690	0.730	1,302,000	915,880	0.7034	3.249	3.249	3.295	3.202	3.388	280,530	3.2648	-4.11%
2004-06-11	0	0.730	0.720	0.730	0.720	0.730	1,148,000	835,060	0.7274	3.388	3.342	3.388	3.342	3.388	247,349	3.3760	0.00%
2004-06-10	0	0.730	0.720	0.730	0.710	0.730	484,000	345,600	0.7140	3.388	3.342	3.388	3.295	3.388	104,283	3.3141	0.00%
2004-06-09	0	0.730	0.720	0.730	0.720	0.730	1,472,000	1,070,800	0.7274	3.388	3.342	3.388	3.342	3.388	317,159	3.3762	1.39%
2004-06-08	0	0.720	0.730	0.740	0.720	0.740	1,350,000	988,460	0.7322	3.342	3.388	3.434	3.342	3.434	290,872	3.3983	0.00%
2004-06-07	0	0.720	0.720	0.740	0.720	0.740	784,000	573,000	0.7309	3.342	3.342	3.434	3.342	3.434	168,921	3.3921	0.00%
2004-06-04	0	0.720	0.700	0.720	0.700	0.720	348,000	244,280	0.7020	3.342	3.249	3.342	3.249	3.342	74,980	3.2579	2.86%
2004-06-03	0	0.700	0.680	0.700	0.690	0.720	1,346,000	941,860	0.6997	3.249	3.156	3.249	3.202	3.342	290,011	3.2477	-1.41%
2004-06-02	0	0.710	0.710	0.720	0.710	0.740	1,494,000	1,083,320	0.7251	3.295	3.295	3.342	3.295	3.434	321,899	3.3654	-1.39%
2004-06-01	0	0.720	0.710	0.720	0.720	0.740	1,268,000	918,880	0.7247	3.342	3.295	3.342	3.342	3.434	273,205	3.3633	0.00%
2004-05-31	0	0.720	0.720	0.740	0.720	0.740	884,000	651,020	0.7364	3.342	3.342	3.434	3.342	3.434	190,468	3.4180	-1.37%
2004-05-28	0	0.730	0.720	0.730	0.730	0.750	824,000	606,000	0.7354	3.388	3.342	3.388	3.388	3.481	177,540	3.4133	-1.35%
2004-05-27	0	0.740	0.720	0.740	0.720	0.750	1,094,000	810,080	0.7405	3.434	3.342	3.434	3.342	3.481	235,714	3.4367	2.78%
2004-05-25	0	0.720	0.700	0.720	0.700	0.720	584,000	415,280	0.7111	3.342	3.249	3.342	3.249	3.342	125,829	3.3003	0.00%
2004-05-24	0	0.720	0.720	0.730	0.700	0.730	1,420,000	1,021,240	0.7192	3.342	3.342	3.388	3.249	3.388	305,955	3.3379	2.86%
2004-05-21	0	0.700	0.700	0.710	0.640	0.700	1,962,000	1,345,440	0.6857	3.249	3.249	3.295	2.970	3.249	422,735	3.1827	9.38%
2004-05-20	0	0.640	0.640	0.650	0.630	0.650	680,000	438,500	0.6449	2.970	2.970	3.017	2.924	3.017	146,514	2.9929	0.00%
2004-05-19	0	0.640	0.640	0.650	0.630	0.640	1,304,000	832,260	0.6382	2.970	2.970	3.017	2.924	2.970	280,961	2.9622	4.92%
2004-05-18	0	0.610	0.610	0.630	0.600	0.620	1,052,000	646,140	0.6142	2.831	2.831	2.924	2.785	2.878	226,665	2.8506	0.00%
2004-05-17	0	0.610	0.610	0.620	0.600	0.660	3,184,000	2,012,060	0.6319	2.831	2.831	2.878	2.785	3.063	686,028	2.9329	-7.58%
2004-05-14	0	0.660	0.660	0.670	0.650	0.680	1,496,000	997,320	0.6667	3.063	3.063	3.110	3.017	3.156	322,330	3.0941	-2.94%
2004-05-13	0	0.680	0.680	0.690	0.680	0.680	1,318,000	896,240	0.6800	3.156	3.156	3.202	3.156	3.156	283,978	3.1560	-2.86%
2004-05-12	0	0.700	0.690	0.700	0.700	0.720	1,676,000	1,182,420	0.7055	3.249	3.202	3.249	3.249	3.342	361,113	3.2744	-1.41%
2004-05-11	0	0.710	0.700	0.710	0.670	0.710	2,100,000	1,441,480	0.6864	3.295	3.249	3.295	3.110	3.295	452,468	3.1858	2.90%
2004-05-10	0	0.690	0.680	0.690	0.680	0.710	1,934,000	1,333,720	0.6896	3.202	3.156	3.202	3.156	3.295	416,702	3.2007	-4.17%
2004-05-07	0	0.720	0.710	0.720	0.700	0.720	212,000	151,720	0.7157	3.342	3.295	3.342	3.249	3.342	45,678	3.3215	1.41%
2004-05-06	0	0.710	0.710	0.720	0.710	0.730	546,000	394,360	0.7223	3.295	3.295	3.342	3.295	3.388	117,642	3.3522	0.00%
2004-05-05	0	0.710	0.710	0.730	0.710	0.720	146,000	104,160	0.7134	3.295	3.295	3.388	3.295	3.342	31,457	3.3112	-2.74%
2004-05-04	0	0.730	0.730	0.740	0.700	0.730	1,604,000	1,146,460	0.7148	3.388	3.388	3.434	3.249	3.388	345,600	3.3173	2.82%
2004-05-03	0	0.710	0.710	0.720	0.710	0.720	402,000	286,620	0.7130	3.295	3.295	3.342	3.295	3.342	86,615	3.3091	-1.39%
2004-04-30	0	0.720	0.710	0.730	0.690	0.720	1,026,000	723,600	0.7053	3.342	3.295	3.388	3.202	3.342	221,063	3.2733	2.86%
2004-04-29	0	0.700	0.700	0.720	0.700	0.720	994,000	699,520	0.7037	3.249	3.249	3.342	3.249	3.342	214,168	3.2662	-4.11%
2004-04-28	0	0.730	0.720	0.740	0.720	0.740	436,000	317,280	0.7277	3.388	3.342	3.434	3.342	3.434	93,941	3.3774	-1.35%
2004-04-27	0	0.740	0.720	0.740	0.720	0.740	468,000	339,660	0.7258	3.434	3.342	3.434	3.342	3.434	100,836	3.3684	1.37%
2004-04-26	0	0.730	0.710	0.730	0.710	0.740	912,000	652,760	0.7157	3.388	3.295	3.388	3.295	3.434	196,500	3.3219	1.39%
2004-04-23	0	0.720	0.720	0.750	0.720	0.750	754,000	556,760	0.7384	3.342	3.342	3.481	3.342	3.481	162,458	3.4271	-1.37%
2004-04-22	0	0.730	0.720	0.740	0.730	0.740	1,296,000	947,580	0.7312	3.388	3.342	3.434	3.388	3.434	279,238	3.3935	2.82%
2004-04-21	0	0.710	0.700	0.710	0.710	0.730	2,464,000	1,767,680	0.7174	3.295	3.249	3.295	3.295	3.388	530,896	3.3296	-4.05%
2004-04-20	0	0.740	0.740	0.750	0.730	0.750	1,544,000	1,146,680	0.7427	3.434	3.434	3.481	3.388	3.481	332,672	3.4469	-1.33%
2004-04-19	0	0.750	0.750	0.760	0.740	0.760	857,000	646,360	0.7542	3.481	3.481	3.527	3.434	3.527	184,650	3.5005	-1.32%
2004-04-16	0	0.760	0.760	0.770	0.760	0.770	640,000	489,120	0.7643	3.527	3.527	3.574	3.527	3.574	137,895	3.5470	-1.30%
2004-04-15	0	0.770	0.770	0.780	0.750	0.780	1,504,000	1,150,680	0.7651	3.574	3.574	3.620	3.481	3.620	324,053	3.5509	0.00%
2004-04-14	0	0.770	0.770	0.780	0.770	0.810	2,850,000	2,260,480	0.7932	3.574	3.574	3.620	3.574	3.759	614,064	3.6812	-4.94%
2004-04-13	0	0.810	0.810	0.820	0.790	0.830	4,626,000	3,775,580	0.8162	3.759	3.759	3.806	3.667	3.852	996,723	3.7880	3.85%
2004-04-08	0	0.780	0.780	0.790	0.750	0.790	5,822,000	4,513,520	0.7753	3.620	3.620	3.667	3.481	3.667	1,254,414	3.5981	4.00%
2004-04-07	0	0.750	0.750	0.760	0.740	0.760	878,000	656,120	0.7473	3.481	3.481	3.527	3.434	3.527	189,175	3.4683	0.00%
2004-04-06	0	0.750	0.750	0.760	0.740	0.760	2,666,000	2,001,700	0.7508	3.481	3.481	3.527	3.434	3.527	574,419	3.4847	4.17%
2004-04-02	0	0.720	0.720	0.730	0.710	0.740	386,000	279,700	0.7246	3.342	3.342	3.388	3.295	3.434	83,168	3.3631	1.41%
2004-04-01	0	0.710	0.710	0.720	0.700	0.710	874,000	616,700	0.7056	3.295	3.295	3.342	3.249	3.295	188,313	3.2749	0.00%
2004-03-31	0	0.710	0.710	0.720	0.710	0.720	236,000	167,660	0.7104	3.295	3.295	3.342	3.295	3.342	50,849	3.2972	-1.39%
2004-03-30	0	0.720	0.710	0.720	0.710	0.730	740,000	533,500	0.7209	3.342	3.295	3.342	3.295	3.388	159,441	3.3461	1.41%
2004-03-29	0	0.710	0.710	0.720	0.700	0.730	3,062,000	2,159,880	0.7054	3.295	3.295	3.342	3.249	3.388	659,742	3.2738	1.43%
2004-03-26	0	0.700	0.700	0.720	0.700	0.740	3,236,500	2,316,845	0.7158	3.249	3.249	3.342	3.249	3.434	697,340	3.3224	-2.78%
2004-03-25	0	0.720	0.720	0.730	0.720	0.750	1,572,000	1,141,660	0.7262	3.342	3.342	3.388	3.342	3.481	338,705	3.3707	-2.70%
2004-03-24	0	0.740	0.730	0.740	0.720	0.740	2,428,000	1,780,140	0.7332	3.434	3.388	3.434	3.342	3.434	523,139	3.4028	1.37%
2004-03-23	0	0.730	0.720	0.730	0.720	0.730	2,250,000	1,634,980	0.7267	3.388	3.342	3.388	3.342	3.388	484,787	3.3726	1.39%
2004-03-22	0	0.720	0.710	0.720	0.710	0.730	1,106,000	795,200	0.7190	3.342	3.295	3.342	3.295	3.388	238,300	3.3370	-1.37%
2004-03-19	0	0.730	0.730	0.740	0.730	0.740	1,226,000	905,280	0.7384	3.388	3.388	3.434	3.388	3.434	264,155	3.4271	0.00%
2004-03-18	0	0.730	0.720	0.730	0.730	0.750	2,364,000	1,739,400	0.7358	3.388	3.342	3.388	3.388	3.481	509,350	3.4149	-1.35%
2004-03-17	0	0.740	0.740	0.750	0.720	0.760	4,586,000	3,393,760	0.7400	3.434	3.434	3.481	3.342	3.527	988,104	3.4346	2.78%
2004-03-16	0	0.720	0.720	0.740	0.710	0.760	12,210,000	8,920,120	0.7306	3.342	3.342	3.434	3.295	3.527	2,630,779	3.3907	-6.49%
2004-03-15	0	0.770	0.760	0.770	0.750	0.790	5,738,000	4,428,740	0.7718	3.574	3.527	3.574	3.481	3.667	1,236,316	3.5822	1.32%
2004-03-12	0	0.760	0.750	0.760	0.700	0.760	8,458,000	6,181,620	0.7309	3.527	3.481	3.527	3.249	3.527	1,822,370	3.3921	-1.30%
2004-03-11	0	0.770	0.760	0.770	0.760	0.810	13,256,000	10,477,420	0.7904	3.574	3.527	3.574	3.527	3.759	2,856,152	3.6684	-10.47%
2004-03-10	0	0.860	0.860	0.870	0.840	0.880	4,492,000	3,858,200	0.8589	3.991	3.991	4.038	3.899	4.084	967,851	3.9864	-3.37%
2004-03-09	0	0.890	0.890	0.900	0.870	0.900	4,152,000	3,672,920	0.8846	4.131	4.131	4.177	4.038	4.177	894,594	4.1057	-1.11%
2004-03-08	0	0.900	0.900	0.910	0.890	0.930	6,864,000	6,217,800	0.9059	4.177	4.177	4.224	4.131	4.316	1,478,925	4.2043	-1.10%
2004-03-05	0	0.910	0.910	0.930	0.900	0.940	5,390,000	4,995,260	0.9268	4.224	4.224	4.316	4.177	4.363	1,161,335	4.3013	0.00%
2004-03-04	0	0.910	0.900	0.910	0.900	0.910	3,100,000	2,810,660	0.9067	4.224	4.177	4.224	4.177	4.224	667,929	4.2080	0.00%
2004-03-03	0	0.910	0.900	0.910	0.890	0.930	4,114,145	3,715,343	0.9031	4.224	4.177	4.224	4.131	4.316	886,438	4.1913	-2.15%
2004-03-02	0	0.930	0.920	0.930	0.910	0.930	5,429,335	5,020,791	0.9248	4.316	4.270	4.316	4.224	4.316	1,169,810	4.2920	2.20%
2004-03-01	0	0.910	0.910	0.920	0.910	0.950	4,075,320	3,783,462	0.9284	4.224	4.224	4.270	4.224	4.409	878,073	4.3088	-3.19%
2004-02-27	0	0.940	0.930	0.940	0.880	0.940	8,606,000	7,831,600	0.9100	4.363	4.316	4.363	4.084	4.363	1,854,258	4.2236	3.30%
2004-02-26	0	0.910	0.910	0.920	0.890	0.930	10,428,000	9,502,920	0.9113	4.224	4.224	4.270	4.131	4.316	2,246,828	4.2295	1.11%
2004-02-25	0	0.900	0.900	0.910	0.900	1.010	25,655,835	24,043,913	0.9372	4.177	4.177	4.224	4.177	4.688	5,527,833	4.3496	-10.00%
2004-02-24	0	1.000	1.000	1.010	1.000	1.050	20,398,145	20,667,882	1.0132	4.641	4.641	4.688	4.641	4.873	4,395,006	4.7026	-1.96%
2004-02-23	0	1.020	1.020	1.030	0.990	1.060	19,396,000	19,933,060	1.0277	4.734	4.734	4.780	4.595	4.920	4,179,083	4.7697	3.03%
2004-02-20	0	0.990	0.990	1.000	0.960	1.030	49,991,882	49,908,303	0.9983	4.595	4.595	4.641	4.456	4.780	10,771,303	4.6335	3.13%
2004-02-19	0	0.960	0.960	0.970	0.860	1.000	76,870,000	71,925,300	0.9357	4.456	4.456	4.502	3.991	4.641	16,562,491	4.3427	10.34%
2004-02-18	0	0.870	0.860	0.870	0.850	0.880	13,220,000	11,445,500	0.8658	4.038	3.991	4.038	3.945	4.084	2,848,395	4.0182	2.35%
2004-02-17	0	0.850	0.850	0.860	0.830	0.900	29,642,000	25,860,960	0.8724	3.945	3.945	3.991	3.852	4.177	6,386,696	4.0492	0.00%
2004-02-16	0	0.850	0.850	0.860	0.830	0.870	5,990,000	5,100,160	0.8514	3.945	3.945	3.991	3.852	4.038	1,290,612	3.9517	0.00%
2004-02-13	0	0.850	0.840	0.850	0.810	0.850	7,880,000	6,601,440	0.8377	3.945	3.899	3.945	3.759	3.945	1,697,833	3.8882	4.94%
2004-02-12	0	0.810	0.810	0.820	0.810	0.840	9,462,000	7,750,040	0.8191	3.759	3.759	3.806	3.759	3.899	2,038,692	3.8015	-1.22%
2004-02-11	0	0.820	0.820	0.830	0.810	0.860	9,596,000	7,935,600	0.8270	3.806	3.806	3.852	3.759	3.991	2,067,564	3.8381	-4.65%
2004-02-10	0	0.860	0.850	0.860	0.850	0.880	7,365,345	6,390,803	0.8677	3.991	3.945	3.991	3.945	4.084	1,586,945	4.0271	-1.15%
2004-02-09	0	0.870	0.870	0.880	0.860	0.890	61,076,000	52,028,940	0.8519	4.038	4.038	4.084	3.991	4.131	13,159,499	3.9537	2.35%
2004-02-06	0	0.850	0.840	0.850	0.820	0.860	8,680,000	7,312,540	0.8425	3.945	3.899	3.945	3.806	3.991	1,870,202	3.9100	3.66%
2004-02-05	0	0.820	0.810	0.820	0.810	0.850	8,302,000	6,875,480	0.8282	3.806	3.759	3.806	3.759	3.945	1,788,758	3.8437	-1.20%
2004-02-04	0	0.830	0.820	0.830	0.810	0.860	9,844,000	8,202,920	0.8333	3.852	3.806	3.852	3.759	3.991	2,120,999	3.8675	0.00%
2004-02-03	0	0.830	0.820	0.830	0.820	0.840	6,948,000	5,791,780	0.8336	3.852	3.806	3.852	3.806	3.899	1,497,023	3.8689	0.00%
2004-02-02	0	0.830	0.820	0.830	0.820	0.850	8,764,000	7,276,840	0.8303	3.852	3.806	3.852	3.806	3.945	1,888,301	3.8536	-3.49%
2004-01-30	0	0.860	0.850	0.860	0.830	0.900	19,100,000	16,698,800	0.8743	3.991	3.945	3.991	3.852	4.177	4,115,306	4.0577	0.00%
2004-01-29	0	0.860	0.850	0.860	0.800	0.860	8,622,000	7,240,420	0.8398	3.991	3.945	3.991	3.713	3.991	1,857,705	3.8975	2.38%
2004-01-28	0	0.840	0.840	0.850	0.830	0.910	34,111,000	29,910,460	0.8769	3.899	3.899	3.945	3.852	4.224	7,349,592	4.0697	-2.33%
2004-01-27	0	0.860	0.840	0.850	0.820	0.880	21,360,000	18,241,040	0.8540	3.991	3.899	3.945	3.806	4.084	4,602,248	3.9635	0.00%
2004-01-26	0	0.860	0.840	0.870	0.730	0.870	29,190,000	23,452,220	0.8034	3.991	3.899	4.038	3.388	4.038	6,289,308	3.7289	16.22%
2004-01-21	0	0.740	0.740	0.750	0.720	0.750	2,202,000	1,624,640	0.7378	3.434	3.434	3.481	3.342	3.481	474,445	3.4243	0.00%
2004-01-20	0	0.740	0.740	0.750	0.700	0.750	5,370,000	3,911,900	0.7285	3.434	3.434	3.481	3.249	3.481	1,157,026	3.3810	4.23%
2004-01-19	0	0.710	0.710	0.720	0.700	0.710	536,000	381,420	0.7116	3.295	3.295	3.342	3.249	3.295	115,487	3.3027	1.43%
2004-01-16	0	0.700	0.700	0.710	0.690	0.730	2,433,000	1,715,070	0.7049	3.249	3.249	3.295	3.202	3.388	524,217	3.2717	-4.11%
2004-01-15	0	0.730	0.720	0.730	0.710	0.740	6,398,825	4,630,581	0.7237	3.388	3.342	3.388	3.295	3.434	1,378,698	3.3587	1.39%
2004-01-14	0	0.720	0.710	0.720	0.680	0.730	5,436,000	3,891,340	0.7158	3.342	3.295	3.342	3.156	3.388	1,171,246	3.3224	2.86%
2004-01-13	0	0.700	0.690	0.700	0.660	0.710	2,922,000	2,016,980	0.6903	3.249	3.202	3.249	3.063	3.295	629,577	3.2037	0.00%
2004-01-12	0	0.700	0.690	0.700	0.700	0.730	5,962,000	4,282,620	0.7183	3.249	3.202	3.249	3.249	3.388	1,284,579	3.3339	-4.11%
2004-01-09	0	0.730	0.720	0.730	0.730	0.770	6,564,000	4,900,600	0.7466	3.388	3.342	3.388	3.388	3.574	1,414,286	3.4651	-1.35%
2004-01-08	0	0.740	0.730	0.740	0.720	0.760	3,844,000	2,845,600	0.7403	3.434	3.388	3.434	3.342	3.527	828,232	3.4358	1.37%
2004-01-07	0	0.730	0.730	0.740	0.710	0.760	5,344,000	3,898,720	0.7296	3.388	3.388	3.434	3.295	3.527	1,151,424	3.3860	-2.67%
2004-01-06	0	0.750	0.750	0.760	0.730	0.780	35,430,000	27,008,300	0.7623	3.481	3.481	3.527	3.388	3.620	7,633,785	3.5380	4.17%
2004-01-05	0	0.720	0.710	0.720	0.630	0.720	14,912,000	10,010,240	0.6713	3.342	3.295	3.342	2.924	3.342	3,212,955	3.1156	14.29%
2004-01-02	0	0.630	0.620	0.630	0.610	0.630	2,050,000	1,271,600	0.6203	2.924	2.878	2.924	2.831	2.924	441,695	2.8789	1.61%
2003-12-31	0	0.620	0.610	0.620	0.610	0.620	1,388,000	848,280	0.6112	2.878	2.831	2.878	2.831	2.878	299,060	2.8365	0.00%
2003-12-30	0	0.620	0.610	0.620	0.610	0.630	5,482,000	3,411,600	0.6223	2.878	2.831	2.878	2.831	2.924	1,181,157	2.8884	0.00%
2003-12-29	0	0.620	0.610	0.630	0.610	0.640	4,846,000	3,010,600	0.6213	2.878	2.831	2.924	2.831	2.970	1,044,124	2.8834	-1.59%
2003-12-24	0	0.630	0.620	0.630	0.610	0.630	441,000	276,470	0.6269	2.924	2.878	2.924	2.831	2.924	95,018	2.9096	0.00%
2003-12-23	0	0.630	0.620	0.630	0.620	0.630	2,742,000	1,703,316	0.6212	2.924	2.878	2.924	2.878	2.924	590,794	2.8831	0.00%
2003-12-22	0	0.630	0.620	0.630	0.610	0.630	1,954,000	1,215,240	0.6219	2.924	2.878	2.924	2.831	2.924	421,011	2.8865	-1.56%
2003-12-19	0	0.640	0.630	0.640	0.620	0.660	7,960,000	5,108,000	0.6417	2.970	2.924	2.970	2.878	3.063	1,715,070	2.9783	3.23%
2003-12-18	0	0.620	0.610	0.620	0.600	0.620	2,488,000	1,511,280	0.6074	2.878	2.831	2.878	2.785	2.878	536,067	2.8192	0.00%
2003-12-17	0	0.620	0.610	0.620	0.600	0.640	3,956,000	2,443,497	0.6177	2.878	2.831	2.878	2.785	2.970	852,364	2.8667	-3.12%
2003-12-16	0	0.640	0.630	0.640	0.620	0.640	3,048,000	1,930,440	0.6333	2.970	2.924	2.970	2.878	2.970	656,725	2.9395	-1.54%
2003-12-15	0	0.650	0.640	0.650	0.640	0.670	2,564,000	1,673,420	0.6527	3.017	2.970	3.017	2.970	3.110	552,442	3.0291	-1.52%
2003-12-12	0	0.660	0.640	0.660	0.640	0.670	2,856,000	1,877,060	0.6572	3.063	2.970	3.063	2.970	3.110	615,357	3.0504	-1.49%
2003-12-11	0	0.670	0.650	0.670	0.630	0.670	5,332,000	3,504,140	0.6572	3.110	3.017	3.110	2.924	3.110	1,148,838	3.0502	4.69%
2003-12-10	0	0.640	0.630	0.640	0.620	0.640	1,070,000	674,920	0.6308	2.970	2.924	2.970	2.878	2.970	230,543	2.9275	0.00%
2003-12-09	0	0.640	0.630	0.640	0.630	0.640	1,088,000	695,100	0.6389	2.970	2.924	2.970	2.924	2.970	234,422	2.9652	0.00%
2003-12-08	0	0.640	0.630	0.640	0.620	0.640	1,298,000	817,120	0.6295	2.970	2.924	2.970	2.878	2.970	279,668	2.9217	0.00%
2003-12-05	0	0.640	0.630	0.640	0.620	0.650	2,642,000	1,670,300	0.6322	2.970	2.924	2.970	2.878	3.017	569,248	2.9342	-1.54%
2003-12-04	0	0.650	0.640	0.650	0.640	0.670	3,824,000	2,491,940	0.6517	3.017	2.970	3.017	2.970	3.110	823,923	3.0245	-1.52%
2003-12-03	0	0.660	0.650	0.670	0.650	0.680	3,656,000	2,427,340	0.6639	3.063	3.017	3.110	3.017	3.156	787,726	3.0815	-4.35%
2003-12-02	0	0.690	0.680	0.690	0.680	0.700	7,718,000	5,338,960	0.6918	3.202	3.156	3.202	3.156	3.249	1,662,928	3.2106	1.47%
2003-12-01	0	0.680	0.670	0.680	0.640	0.680	9,404,000	6,222,240	0.6617	3.156	3.110	3.156	2.970	3.156	2,026,196	3.0709	6.25%
2003-11-28	0	0.640	0.630	0.640	0.620	0.650	3,566,000	2,269,140	0.6363	2.970	2.924	2.970	2.878	3.017	768,334	2.9533	0.00%
2003-11-27	0	0.640	0.620	0.640	0.620	0.640	2,308,000	1,456,100	0.6309	2.970	2.878	2.970	2.878	2.970	497,284	2.9281	1.59%
2003-11-26	0	0.630	0.620	0.630	0.620	0.650	2,107,500	1,316,590	0.6247	2.924	2.878	2.924	2.878	3.017	454,084	2.8994	-1.56%
2003-11-25	0	0.640	0.630	0.640	0.630	0.650	4,063,500	2,584,375	0.6360	2.970	2.924	2.970	2.924	3.017	875,526	2.9518	3.23%
2003-11-24	0	0.620	0.620	0.640	0.620	0.640	864,000	540,680	0.6258	2.878	2.878	2.970	2.878	2.970	186,158	2.9044	-3.12%
2003-11-21	0	0.640	0.630	0.640	0.620	0.640	2,670,000	1,690,080	0.6330	2.970	2.924	2.970	2.878	2.970	575,281	2.9378	-3.03%
2003-11-20	0	0.660	0.650	0.660	0.650	0.670	1,985,500	1,316,170	0.6629	3.063	3.017	3.063	3.017	3.110	427,798	3.0766	-2.94%
2003-11-19	0	0.680	0.670	0.680	0.670	0.680	1,444,000	971,220	0.6726	3.156	3.110	3.156	3.110	3.156	311,126	3.1216	-1.45%
2003-11-18	0	0.690	0.680	0.700	0.680	0.700	1,158,000	792,240	0.6841	3.202	3.156	3.249	3.156	3.249	249,504	3.1753	-1.43%
2003-11-17	0	0.700	0.680	0.700	0.670	0.700	1,766,000	1,199,180	0.6790	3.249	3.156	3.249	3.110	3.249	380,504	3.1516	0.00%
2003-11-14	0	0.700	0.690	0.700	0.690	0.710	1,822,000	1,275,800	0.7002	3.249	3.202	3.249	3.202	3.295	392,570	3.2499	-1.41%
2003-11-13	0	0.710	0.690	0.710	0.700	0.720	2,904,000	2,061,120	0.7098	3.295	3.202	3.295	3.249	3.342	625,699	3.2941	2.90%
2003-11-12	0	0.690	0.690	0.700	0.680	0.700	3,840,000	2,652,720	0.6908	3.202	3.202	3.249	3.156	3.249	827,370	3.2062	-1.43%
2003-11-11	0	0.700	0.700	0.710	0.700	0.720	1,726,000	1,225,660	0.7101	3.249	3.249	3.295	3.249	3.342	371,886	3.2958	-4.11%
2003-11-10	0	0.730	0.720	0.730	0.710	0.740	2,642,000	1,906,840	0.7217	3.388	3.342	3.388	3.295	3.434	569,248	3.3498	-1.35%
2003-11-07	0	0.740	0.730	0.740	0.730	0.750	4,006,000	2,936,040	0.7329	3.434	3.388	3.434	3.388	3.481	863,137	3.4016	0.00%
2003-11-06	0	0.740	0.730	0.740	0.720	0.750	6,234,000	4,584,980	0.7355	3.434	3.388	3.434	3.342	3.481	1,343,184	3.4135	-1.33%
2003-11-05	0	0.750	0.740	0.750	0.740	0.770	5,026,000	3,747,400	0.7456	3.481	3.434	3.481	3.434	3.574	1,082,907	3.4605	-2.60%
2003-11-04	0	0.770	0.750	0.770	0.750	0.780	9,576,000	7,270,320	0.7592	3.574	3.481	3.574	3.481	3.620	2,063,255	3.5237	0.00%
2003-11-03	0	0.770	0.760	0.770	0.750	0.780	4,570,000	3,490,400	0.7638	3.574	3.527	3.574	3.481	3.620	984,657	3.5448	-2.53%
2003-10-31	0	0.790	0.780	0.790	0.770	0.790	2,256,000	1,756,880	0.7788	3.667	3.620	3.667	3.574	3.667	486,080	3.6144	0.00%
2003-10-30	0	0.790	0.780	0.790	0.760	0.790	3,392,000	2,625,560	0.7740	3.667	3.620	3.667	3.527	3.667	730,844	3.5925	1.28%
2003-10-29	0	0.780	0.780	0.790	0.780	0.810	4,304,000	3,426,800	0.7962	3.620	3.620	3.667	3.620	3.759	927,344	3.6953	-1.27%
2003-10-28	0	0.790	0.790	0.800	0.780	0.810	9,118,000	7,260,780	0.7963	3.667	3.667	3.713	3.620	3.759	1,964,574	3.6959	2.60%
2003-10-27	0	0.770	0.760	0.770	0.760	0.780	5,360,000	4,140,860	0.7725	3.574	3.527	3.574	3.527	3.620	1,154,871	3.5856	2.67%
2003-10-24	0	0.750	0.750	0.760	0.730	0.770	8,004,000	6,018,800	0.7520	3.481	3.481	3.527	3.388	3.574	1,724,550	3.4901	2.74%
2003-10-23	0	0.730	0.720	0.730	0.720	0.790	13,818,000	10,481,900	0.7586	3.388	3.342	3.388	3.342	3.667	2,977,241	3.5207	-8.75%
2003-10-22	0	0.800	0.800	0.810	0.790	0.820	7,506,500	6,039,540	0.8046	3.713	3.713	3.759	3.667	3.806	1,617,358	3.7342	-2.44%
2003-10-21	0	0.820	0.810	0.820	0.810	0.860	7,456,000	6,161,640	0.8264	3.806	3.759	3.806	3.759	3.991	1,606,478	3.8355	-4.65%
2003-10-20	0	0.860	0.850	0.860	0.840	0.880	11,046,000	9,385,816	0.8497	3.991	3.945	3.991	3.899	4.084	2,379,983	3.9436	2.38%
2003-10-17	0	0.840	0.830	0.840	0.830	0.850	3,678,000	3,087,520	0.8395	3.899	3.852	3.899	3.852	3.945	792,466	3.8961	0.00%
2003-10-16	0	0.840	0.830	0.840	0.830	0.860	7,670,000	6,469,560	0.8435	3.899	3.852	3.899	3.852	3.991	1,652,586	3.9148	-1.18%
2003-10-15	0	0.850	0.840	0.850	0.810	0.850	12,288,000	10,308,720	0.8389	3.945	3.899	3.945	3.759	3.945	2,647,585	3.8936	3.66%
2003-10-14	0	0.820	0.810	0.820	0.800	0.870	9,030,000	7,543,380	0.8354	3.806	3.759	3.806	3.713	4.038	1,945,613	3.8771	-3.53%
2003-10-13	0	0.850	0.850	0.860	0.830	0.880	14,452,000	12,345,260	0.8542	3.945	3.945	3.991	3.852	4.084	3,113,843	3.9646	-1.16%
2003-10-10	0	0.860	0.860	0.870	0.810	0.870	31,762,000	26,614,060	0.8379	3.991	3.991	4.038	3.759	4.038	6,843,474	3.8890	7.50%
2003-10-09	0	0.800	0.800	0.810	0.780	0.820	20,614,000	16,553,780	0.8030	3.713	3.713	3.759	3.620	3.806	4,441,514	3.7271	1.27%
2003-10-08	0	0.790	0.780	0.790	0.730	0.790	33,742,000	25,552,132	0.7573	3.667	3.620	3.667	3.388	3.667	7,270,087	3.5147	5.33%
2003-10-07	0	0.750	0.740	0.750	0.730	0.750	3,352,000	2,483,120	0.7408	3.481	3.434	3.481	3.388	3.481	722,225	3.4382	-1.32%
2003-10-06	0	0.760	0.750	0.760	0.750	0.760	6,052,000	4,574,540	0.7559	3.527	3.481	3.527	3.481	3.527	1,303,970	3.5082	1.33%
2003-10-03	0	0.750	0.750	0.760	0.750	0.760	4,002,000	3,031,580	0.7575	3.481	3.481	3.527	3.481	3.527	862,275	3.5158	0.00%
2003-10-02	0	0.750	0.750	0.760	0.750	0.780	4,982,000	3,808,180	0.7644	3.481	3.481	3.527	3.481	3.620	1,073,427	3.5477	-2.60%
2003-09-30	0	0.770	0.760	0.770	0.750	0.780	9,787,000	7,508,780	0.7672	3.574	3.527	3.574	3.481	3.620	2,108,717	3.5608	2.67%
2003-09-29	0	0.750	0.750	0.760	0.740	0.770	3,700,000	2,786,360	0.7531	3.481	3.481	3.527	3.434	3.574	797,206	3.4952	-3.85%
2003-09-26	0	0.780	0.780	0.790	0.760	0.780	3,412,000	2,621,400	0.7683	3.620	3.620	3.667	3.527	3.620	735,153	3.5658	-1.27%
2003-09-25	0	0.790	0.780	0.790	0.770	0.800	2,368,000	1,862,680	0.7866	3.667	3.620	3.667	3.574	3.713	510,212	3.6508	-2.47%
2003-09-24	0	0.810	0.800	0.810	0.770	0.810	6,358,000	5,017,340	0.7891	3.759	3.713	3.759	3.574	3.759	1,369,901	3.6626	5.19%
2003-09-23	0	0.770	0.770	0.780	0.750	0.790	4,602,000	3,537,320	0.7686	3.574	3.574	3.620	3.481	3.667	991,552	3.5675	0.00%
2003-09-22	0	0.770	0.760	0.770	0.740	0.780	9,466,000	7,165,660	0.7570	3.574	3.527	3.574	3.434	3.620	2,039,554	3.5133	0.00%
2003-09-19	0	0.770	0.770	0.780	0.770	0.810	4,006,000	3,148,380	0.7859	3.574	3.574	3.620	3.574	3.759	863,137	3.6476	-1.28%
2003-09-18	0	0.780	0.780	0.790	0.770	0.800	4,290,000	3,366,480	0.7847	3.620	3.620	3.667	3.574	3.713	924,328	3.6421	-2.50%
2003-09-17	0	0.800	0.800	0.810	0.790	0.830	11,454,000	9,223,180	0.8052	3.713	3.713	3.759	3.667	3.852	2,467,891	3.7373	-2.44%
2003-09-16	0	0.820	0.800	0.820	0.790	0.820	9,004,000	7,244,960	0.8046	3.806	3.713	3.806	3.667	3.806	1,940,011	3.7345	-1.20%
2003-09-15	0	0.830	0.820	0.830	0.800	0.830	6,214,000	5,069,140	0.8158	3.852	3.806	3.852	3.713	3.852	1,338,875	3.7861	2.47%
2003-09-11	0	0.810	0.810	0.820	0.790	0.820	16,736,000	13,417,760	0.8017	3.759	3.759	3.806	3.667	3.806	3,605,956	3.7210	-2.41%
2003-09-10	0	0.830	0.820	0.830	0.800	0.830	10,976,000	8,935,060	0.8141	3.852	3.806	3.852	3.713	3.852	2,364,900	3.7782	-3.49%
2003-09-09	0	0.860	0.850	0.870	0.850	0.900	15,752,000	13,746,060	0.8727	3.991	3.945	4.038	3.945	4.177	3,393,942	4.0502	-1.15%
2003-09-08	0	0.870	0.870	0.880	0.870	0.890	5,318,000	4,689,920	0.8819	4.038	4.038	4.084	4.038	4.131	1,145,822	4.0931	-3.33%
2003-09-05	0	0.900	0.890	0.900	0.880	0.920	14,902,000	13,365,760	0.8969	4.177	4.131	4.177	4.084	4.270	3,210,801	4.1627	-1.10%
2003-09-04	0	0.910	0.890	0.900	0.860	0.940	51,490,000	46,401,100	0.9012	4.224	4.131	4.177	3.991	4.363	11,094,090	4.1825	2.25%
2003-09-03	0	0.890	0.880	0.890	0.850	0.890	27,564,000	24,100,200	0.8743	4.131	4.084	4.131	3.945	4.131	5,938,968	4.0580	4.71%
2003-09-02	0	0.850	0.840	0.850	0.830	0.860	4,417,750	3,704,053	0.8384	3.945	3.899	3.945	3.852	3.991	951,853	3.8914	0.00%
2003-09-01	0	0.850	0.840	0.860	0.850	0.890	11,964,388	10,330,734	0.8635	3.945	3.899	3.991	3.945	4.131	2,577,860	4.0075	-2.30%
2003-08-29	0	0.870	0.860	0.880	0.850	0.890	36,100,150	31,585,157	0.8749	4.038	3.991	4.084	3.945	4.131	7,778,176	4.0607	1.16%
2003-08-28	0	0.860	0.850	0.860	0.820	0.860	24,704,000	20,896,940	0.8459	3.991	3.945	3.991	3.806	3.991	5,322,750	3.9260	3.61%
2003-08-27	0	0.830	0.820	0.830	0.790	0.830	11,613,000	9,456,470	0.8143	3.852	3.806	3.852	3.667	3.852	2,502,149	3.7793	3.75%
2003-08-26	0	0.800	0.790	0.800	0.790	0.810	7,230,000	5,771,720	0.7983	3.713	3.667	3.713	3.667	3.759	1,557,783	3.7051	-2.44%
2003-08-25	0	0.820	0.810	0.820	0.800	0.850	8,422,000	6,976,380	0.8284	3.806	3.759	3.806	3.713	3.945	1,814,613	3.8446	-2.38%
2003-08-22	0	0.840	0.830	0.840	0.830	0.870	6,304,000	5,340,540	0.8472	3.899	3.852	3.899	3.852	4.038	1,358,266	3.9319	-2.33%
2003-08-21	0	0.860	0.860	0.870	0.860	0.880	9,068,000	7,842,300	0.8648	3.991	3.991	4.038	3.991	4.084	1,953,801	4.0139	1.18%
2003-08-20	0	0.850	0.840	0.850	0.830	0.890	17,684,000	15,189,140	0.8589	3.945	3.899	3.945	3.852	4.131	3,810,213	3.9864	-1.16%
2003-08-19	0	0.860	0.850	0.860	0.850	0.920	49,763,835	44,452,280	0.8933	3.991	3.945	3.991	3.945	4.270	10,722,168	4.1458	1.18%
2003-08-18	0	0.850	0.850	0.860	0.770	0.860	23,434,000	19,264,100	0.8221	3.945	3.945	3.991	3.574	3.991	5,049,114	3.8153	6.25%
2003-08-15	0	0.800	0.790	0.800	0.790	0.820	10,744,000	8,569,300	0.7976	3.713	3.667	3.713	3.667	3.806	2,314,914	3.7018	-2.44%
2003-08-14	0	0.820	0.810	0.820	0.780	0.820	15,722,000	12,662,340	0.8054	3.806	3.759	3.806	3.620	3.806	3,387,479	3.7380	1.23%
2003-08-13	0	0.810	0.800	0.810	0.770	0.830	30,618,000	24,531,040	0.8012	3.759	3.713	3.759	3.574	3.852	6,596,986	3.7185	6.58%
2003-08-12	0	0.760	0.750	0.760	0.740	0.790	10,354,000	7,902,646	0.7632	3.527	3.481	3.527	3.434	3.667	2,230,884	3.5424	-1.30%
2003-08-11	0	0.770	0.760	0.770	0.710	0.790	15,510,000	12,022,800	0.7752	3.574	3.527	3.574	3.295	3.667	3,341,801	3.5977	2.67%
2003-08-08	0	0.750	0.740	0.750	0.730	0.800	28,868,000	21,732,540	0.7528	3.481	3.434	3.481	3.388	3.713	6,219,930	3.4940	-7.41%
2003-08-07	0	0.810	0.810	0.820	0.800	0.880	12,496,000	10,543,180	0.8437	3.759	3.759	3.806	3.713	4.084	2,692,401	3.9159	-7.95%
2003-08-06	0	0.880	0.870	0.880	0.870	0.950	12,470,000	11,458,500	0.9189	4.084	4.038	4.084	4.038	4.409	2,686,799	4.2647	-5.38%
2003-08-05	1	-	-	-	-	-	0	0	-	4.316	-	-	-	-	0	-	0.00%
2003-08-04	0	0.930	0.920	0.930	0.900	0.970	13,448,000	12,592,800	0.9364	4.316	4.270	4.316	4.177	4.502	2,897,520	4.3461	2.20%
2003-08-01	0	0.910	0.910	0.920	0.910	0.940	8,840,000	8,186,200	0.9260	4.224	4.224	4.270	4.224	4.363	1,904,676	4.2979	-1.09%
2003-07-31	0	0.920	0.910	0.920	0.850	0.920	18,634,292	16,819,228	0.9026	4.270	4.224	4.270	3.945	4.270	4,014,964	4.1891	6.98%
2003-07-30	0	0.860	0.860	0.870	0.860	0.880	4,564,000	3,943,600	0.8641	3.991	3.991	4.038	3.991	4.084	983,364	4.0103	-1.15%
2003-07-29	0	0.870	0.860	0.880	0.860	0.900	6,518,000	5,735,840	0.8800	4.038	3.991	4.084	3.991	4.177	1,404,375	4.0843	-2.25%
2003-07-28	0	0.890	0.890	0.900	0.860	0.910	15,070,000	13,366,260	0.8869	4.131	4.131	4.177	3.991	4.224	3,246,998	4.1165	4.71%
2003-07-25	0	0.850	0.850	0.860	0.840	0.870	10,760,000	9,282,260	0.8627	3.945	3.945	3.991	3.899	4.038	2,318,361	4.0038	2.41%
2003-07-24	0	0.830	0.820	0.830	0.830	0.860	7,992,000	6,730,940	0.8422	3.852	3.806	3.852	3.852	3.991	1,721,965	3.9089	1.22%
2003-07-23	0	0.820	0.820	0.830	0.810	0.880	13,892,000	11,737,060	0.8449	3.806	3.806	3.852	3.759	4.084	2,993,185	3.9213	-5.75%
2003-07-22	0	0.870	0.860	0.870	0.820	0.900	16,396,000	14,056,240	0.8573	4.038	3.991	4.038	3.806	4.177	3,532,699	3.9789	-3.33%
2003-07-21	0	0.900	0.890	0.900	0.890	0.940	41,266,000	37,808,020	0.9162	4.177	4.131	4.177	4.131	4.363	8,891,216	4.2523	5.88%
2003-07-18	0	0.850	0.850	0.860	0.810	0.860	26,012,000	21,821,080	0.8389	3.945	3.945	3.991	3.759	3.991	5,604,573	3.8934	3.66%
2003-07-17	0	0.820	0.810	0.820	0.800	0.930	32,842,000	28,403,120	0.8648	3.806	3.759	3.806	3.713	4.316	7,076,172	4.0139	-13.68%
2003-07-16	0	0.950	0.950	0.960	0.940	0.980	20,938,000	19,972,000	0.9539	4.409	4.409	4.456	4.363	4.548	4,511,323	4.4271	-3.06%
2003-07-15	0	0.980	0.980	0.990	0.960	1.010	26,464,000	26,165,180	0.9887	4.548	4.548	4.595	4.456	4.688	5,701,961	4.5888	3.16%
2003-07-14	0	0.950	0.940	0.950	0.930	0.980	29,416,450	28,047,430	0.9535	4.409	4.363	4.409	4.316	4.548	6,338,099	4.4252	5.56%
2003-07-11	0	0.900	0.900	0.910	0.870	0.920	42,423,670	38,182,856	0.9000	4.177	4.177	4.224	4.038	4.270	9,140,649	4.1773	-2.17%
2003-07-10	0	0.920	0.920	0.930	0.810	0.940	83,424,957	73,241,510	0.8779	4.270	4.270	4.316	3.759	4.363	17,974,829	4.0747	15.00%
2003-07-09	0	0.800	0.800	0.810	0.750	0.820	39,182,184	31,154,276	0.7951	3.713	3.713	3.759	3.481	3.806	8,442,235	3.6903	6.67%
2003-07-08	0	0.750	0.740	0.750	0.740	0.800	16,028,000	12,390,000	0.7730	3.481	3.434	3.481	3.434	3.713	3,453,410	3.5878	-2.60%
2003-07-07	0	0.770	0.760	0.770	0.710	0.770	13,086,000	9,805,800	0.7493	3.574	3.527	3.574	3.295	3.574	2,819,523	3.4778	5.48%
2003-07-04	0	0.730	0.720	0.730	0.720	0.750	6,440,000	4,695,740	0.7292	3.388	3.342	3.388	3.342	3.481	1,387,569	3.3841	-2.67%
2003-07-03	0	0.750	0.740	0.750	0.730	0.770	25,172,915	19,028,150	0.7559	3.481	3.434	3.481	3.388	3.574	5,423,783	3.5083	2.74%
2003-07-02	0	0.730	0.720	0.730	0.670	0.730	43,670,000	30,695,740	0.7029	3.388	3.342	3.388	3.110	3.388	9,409,184	3.2623	12.31%
2003-06-30	0	0.650	0.640	0.650	0.640	0.660	5,050,000	3,301,580	0.6538	3.017	2.970	3.017	2.970	3.063	1,088,078	3.0343	0.00%
2003-06-27	0	0.650	0.650	0.660	0.650	0.690	16,800,000	11,199,060	0.6666	3.017	3.017	3.063	3.017	3.202	3,619,746	3.0939	-1.52%
2003-06-26	0	0.660	0.650	0.660	0.630	0.670	14,034,000	9,131,860	0.6507	3.063	3.017	3.063	2.924	3.110	3,023,780	3.0200	3.13%
2003-06-25	0	0.640	0.640	0.650	0.630	0.670	11,328,000	7,359,760	0.6497	2.970	2.970	3.017	2.924	3.110	2,440,743	3.0154	-1.54%
2003-06-24	0	0.650	0.640	0.650	0.620	0.720	34,997,860	22,547,994	0.6443	3.017	2.970	3.017	2.878	3.342	7,540,676	2.9902	-9.72%
2003-06-23	0	0.720	0.710	0.720	0.710	0.760	17,046,000	12,601,760	0.7393	3.342	3.295	3.342	3.295	3.527	3,672,749	3.4312	1.41%
2003-06-20	0	0.710	0.710	0.720	0.700	0.740	20,031,387	14,404,723	0.7191	3.295	3.295	3.342	3.249	3.434	4,315,984	3.3375	-5.33%
2003-06-19	0	0.750	0.740	0.750	0.740	0.800	10,066,000	7,676,520	0.7626	3.481	3.434	3.481	3.434	3.713	2,168,831	3.5395	-5.06%
2003-06-18	0	0.790	0.770	0.790	0.770	0.840	13,098,456	10,504,791	0.8020	3.667	3.574	3.667	3.574	3.899	2,822,207	3.7222	-1.25%
2003-06-17	0	0.800	0.790	0.800	0.740	0.850	65,368,000	52,830,080	0.8082	3.713	3.667	3.713	3.434	3.945	14,084,258	3.7510	12.68%
2003-06-16	0	0.710	0.700	0.710	0.690	0.760	16,573,238	12,130,139	0.7319	3.295	3.249	3.295	3.202	3.527	3,570,887	3.3970	-5.33%
2003-06-13	0	0.750	0.740	0.750	0.690	0.780	41,114,609	30,847,106	0.7503	3.481	3.434	3.481	3.202	3.620	8,858,597	3.4822	8.70%
2003-06-12	0	0.690	0.680	0.690	0.680	0.710	16,715,459	11,585,374	0.6931	3.202	3.156	3.202	3.156	3.295	3,601,530	3.2168	2.99%
2003-06-11	0	0.670	0.670	0.680	0.570	0.700	43,020,859	27,984,812	0.6505	3.110	3.110	3.156	2.645	3.249	9,269,319	3.0191	11.67%
2003-06-10	0	0.600	0.580	0.600	0.590	0.610	5,124,000	3,046,420	0.5945	2.785	2.692	2.785	2.738	2.831	1,104,022	2.7594	-3.23%
2003-06-09	0	0.620	0.610	0.620	0.610	0.640	2,668,000	1,662,620	0.6232	2.878	2.831	2.878	2.831	2.970	574,850	2.8923	-1.59%
2003-06-06	0	0.630	0.620	0.630	0.580	0.630	5,914,000	3,598,860	0.6085	2.924	2.878	2.924	2.692	2.924	1,274,237	2.8243	3.28%
2003-06-05	0	0.610	0.600	0.610	0.600	0.640	7,268,000	4,480,960	0.6165	2.831	2.785	2.831	2.785	2.970	1,565,971	2.8615	0.00%
2003-06-03	0	0.610	0.610	0.620	0.600	0.620	5,612,000	3,405,220	0.6068	2.831	2.831	2.878	2.785	2.878	1,209,167	2.8162	-3.17%
2003-06-02	0	0.630	0.620	0.630	0.600	0.640	12,004,000	7,452,240	0.6208	2.924	2.878	2.924	2.785	2.970	2,586,394	2.8813	1.61%
2003-05-30	0	0.620	0.620	0.630	0.600	0.640	14,074,290	8,799,116	0.6252	2.878	2.878	2.924	2.785	2.970	3,032,461	2.9016	3.33%
2003-05-29	0	0.600	0.600	0.610	0.590	0.680	19,644,000	12,364,280	0.6294	2.785	2.785	2.831	2.738	3.156	4,232,517	2.9213	-10.45%
2003-05-28	0	0.670	0.670	0.680	0.660	0.720	20,734,000	13,966,880	0.6736	3.110	3.110	3.156	3.063	3.342	4,467,369	3.1264	4.69%
2003-05-27	0	0.640	0.640	0.650	0.640	0.750	26,708,000	18,323,300	0.6861	2.970	2.970	3.017	2.970	3.481	5,754,534	3.1842	-15.79%
2003-05-26	0	0.760	0.760	0.770	0.750	0.800	10,508,000	8,090,460	0.7699	3.527	3.527	3.574	3.481	3.713	2,264,065	3.5734	-2.56%
2003-05-23	0	0.780	0.770	0.780	0.770	0.830	26,430,000	21,050,880	0.7965	3.620	3.574	3.620	3.574	3.852	5,694,636	3.6966	6.85%
2003-05-22	0	0.730	0.720	0.730	0.680	0.740	12,887,000	9,337,120	0.7245	3.388	3.342	3.388	3.156	3.434	2,776,647	3.3627	4.29%
2003-05-21	0	0.700	0.690	0.700	0.680	0.720	9,373,000	6,596,710	0.7038	3.249	3.202	3.249	3.156	3.342	2,019,516	3.2665	2.94%
2003-05-20	0	0.680	0.680	0.690	0.670	0.740	22,556,000	15,943,740	0.7069	3.156	3.156	3.202	3.110	3.434	4,859,939	3.2806	-10.53%
2003-05-19	0	0.760	0.750	0.760	0.610	0.790	43,110,800	31,324,600	0.7266	3.527	3.481	3.527	2.831	3.667	9,288,698	3.3723	16.92%
2003-05-16	0	0.650	0.650	0.660	0.600	0.660	33,720,500	21,540,815	0.6388	3.017	3.017	3.063	2.785	3.063	7,265,454	2.9648	10.17%
2003-05-15	0	0.590	0.590	0.600	0.550	0.590	19,728,000	11,356,660	0.5757	2.738	2.738	2.785	2.553	2.738	4,250,616	2.6718	7.27%
2003-05-14	0	0.550	0.550	0.560	0.500	0.560	36,475,036	19,510,890	0.5349	2.553	2.553	2.599	2.321	2.599	7,858,950	2.4826	7.84%
2003-05-13	0	0.510	0.510	0.520	0.450	0.520	23,424,000	11,621,950	0.4962	2.367	2.367	2.413	2.089	2.413	5,046,960	2.3028	14.61%
2003-05-12	0	0.445	0.440	0.445	0.440	0.465	4,328,895	1,963,525	0.4536	2.065	2.042	2.065	2.042	2.158	932,708	2.1052	2.30%
2003-05-09	0	0.435	0.435	0.440	0.435	0.470	7,850,000	3,498,670	0.4457	2.019	2.019	2.042	2.019	2.181	1,691,369	2.0685	-8.42%
2003-05-07	0	0.475	0.475	0.480	0.425	0.500	41,552,000	19,576,100	0.4711	2.205	2.205	2.228	1.973	2.321	8,952,838	2.1866	3.26%
2003-05-06	0	0.460	0.455	0.460	0.420	0.470	15,740,034	7,109,039	0.4517	2.135	2.112	2.135	1.949	2.181	3,391,364	2.0962	4.55%
2003-05-05	0	0.440	0.435	0.440	0.350	0.440	16,404,000	6,723,740	0.4099	2.042	2.019	2.042	1.624	2.042	3,534,423	1.9024	27.54%
2003-05-02	0	0.345	0.345	0.350	0.325	0.355	606,000	207,390	0.3422	1.601	1.601	1.624	1.508	1.648	130,569	1.5884	0.00%
2003-04-30	0	0.345	0.340	0.345	0.335	0.350	716,000	244,620	0.3416	1.601	1.578	1.601	1.555	1.624	154,270	1.5857	-1.43%
2003-04-29	0	0.350	0.340	0.350	0.340	0.350	784,000	266,760	0.3403	1.624	1.578	1.624	1.578	1.624	168,921	1.5792	0.00%
2003-04-28	0	0.350	0.330	0.350	0.310	0.350	130,000	42,550	0.3273	1.624	1.532	1.624	1.439	1.624	28,010	1.5191	0.00%
2003-04-25	0	0.350	0.340	0.355	0.310	0.350	942,000	318,200	0.3378	1.624	1.578	1.648	1.439	1.624	202,964	1.5678	6.06%
2003-04-24	0	0.330	0.330	0.335	0.305	0.340	2,300,000	751,320	0.3267	1.532	1.532	1.555	1.416	1.578	495,560	1.5161	-4.35%
2003-04-23	0	0.345	0.335	0.345	0.340	0.355	1,397,345	489,614	0.3504	1.601	1.555	1.601	1.578	1.648	301,073	1.6262	-4.17%
2003-04-22	0	0.360	0.350	0.360	0.335	0.360	2,207,000	764,160	0.3462	1.671	1.624	1.671	1.555	1.671	475,523	1.6070	5.88%
2003-04-17	0	0.340	0.340	0.345	0.335	0.345	432,000	145,470	0.3367	1.578	1.578	1.601	1.555	1.601	93,079	1.5629	0.00%
2003-04-16	0	0.340	0.340	0.345	0.330	0.350	1,514,000	513,920	0.3394	1.578	1.578	1.601	1.532	1.624	326,208	1.5754	3.03%
2003-04-15	0	0.330	0.330	0.340	0.325	0.350	2,134,000	721,450	0.3381	1.532	1.532	1.578	1.508	1.624	459,794	1.5691	-2.94%
2003-04-14	0	0.340	0.340	0.350	0.330	0.350	2,438,000	830,900	0.3408	1.578	1.578	1.624	1.532	1.624	525,294	1.5818	-4.23%
2003-04-11	0	0.355	0.355	0.360	0.335	0.365	7,420,000	2,636,060	0.3553	1.648	1.648	1.671	1.555	1.694	1,598,721	1.6489	5.97%
2003-04-10	0	0.335	0.340	0.345	0.330	0.395	10,535,820	3,833,973	0.3639	1.555	1.578	1.601	1.532	1.833	2,270,059	1.6889	-16.25%
2003-04-09	0	0.400	0.395	0.400	0.380	0.410	14,258,000	5,654,420	0.3966	1.856	1.833	1.856	1.764	1.903	3,072,044	1.8406	2.56%
2003-04-08	0	0.390	0.385	0.390	0.350	0.415	21,004,000	8,088,890	0.3851	1.810	1.787	1.810	1.624	1.926	4,525,544	1.7874	2.63%
2003-04-07	0	0.380	0.375	0.380	0.265	0.385	36,918,000	12,732,740	0.3449	1.764	1.740	1.764	1.230	1.787	7,954,391	1.6007	46.15%
2003-04-04	0	0.260	0.260	0.265	0.240	0.270	8,168,000	2,102,508	0.2574	1.207	1.207	1.230	1.114	1.253	1,759,886	1.1947	4.84%
2003-04-03	0	0.248	0.248	0.249	0.223	0.248	2,624,000	618,938	0.2359	1.151	1.151	1.156	1.035	1.151	565,370	1.0947	10.71%
2003-04-02	0	0.224	0.222	0.224	0.217	0.225	602,000	132,402	0.2199	1.040	1.030	1.040	1.007	1.044	129,708	1.0208	0.00%
2003-04-01	0	0.224	0.215	0.224	0.222	0.227	1,252,000	278,782	0.2227	1.040	0.998	1.040	1.030	1.054	269,757	1.0335	0.90%
2003-03-31	0	0.222	0.222	0.223	0.183	0.230	2,112,000	473,028	0.2240	1.030	1.030	1.035	0.849	1.067	455,054	1.0395	-2.63%
2003-03-28	0	0.228	0.227	0.228	0.222	0.228	3,330,000	749,810	0.2252	1.058	1.054	1.058	1.030	1.058	717,485	1.0451	-0.87%
2003-03-27	0	0.230	0.201	0.239	0.230	0.250	1,250,000	294,748	0.2358	1.067	0.933	1.109	1.067	1.160	269,326	1.0944	-7.26%
2003-03-26	0	0.248	0.245	0.248	0.243	0.255	1,856,000	461,940	0.2489	1.151	1.137	1.151	1.128	1.184	399,896	1.1552	-2.75%
2003-03-25	0	0.255	0.250	0.255	0.235	0.270	4,521,500	1,136,892	0.2514	1.184	1.160	1.184	1.091	1.253	974,207	1.1670	4.08%
2003-03-24	0	0.245	0.231	0.255	0.229	0.255	11,128,000	2,726,454	0.2450	1.137	1.072	1.184	1.063	1.184	2,397,651	1.1371	5.60%
2003-03-21	0	0.232	0.228	0.232	0.190	0.236	8,102,000	1,763,182	0.2176	1.077	1.058	1.077	0.882	1.095	1,745,665	1.0100	24.73%
2003-03-20	0	0.186	0.175	0.187	0.168	0.186	1,918,000	347,076	0.1810	0.863	0.812	0.868	0.780	0.863	413,254	0.8399	9.41%
2003-03-19	0	0.170	0.168	0.170	0.159	0.180	1,020,000	172,756	0.1694	0.789	0.780	0.789	0.738	0.835	219,770	0.7861	7.59%
2003-03-18	0	0.158	0.158	0.168	0.157	0.159	148,000	23,442	0.1584	0.733	0.733	0.780	0.729	0.738	31,888	0.7351	-0.63%
2003-03-17	0	0.159	0.158	0.163	0.156	0.162	768,000	123,020	0.1602	0.738	0.733	0.757	0.724	0.752	165,474	0.7434	-0.63%
2003-03-14	0	0.160	0.159	0.162	0.158	0.160	206,000	32,672	0.1586	0.743	0.738	0.752	0.733	0.743	44,385	0.7361	1.91%
2003-03-13	0	0.157	0.157	0.163	0.157	0.158	426,000	67,282	0.1579	0.729	0.729	0.757	0.729	0.733	91,786	0.7330	0.64%
2003-03-12	0	0.156	0.156	0.164	0.156	0.157	36,000	5,632	0.1564	0.724	0.724	0.761	0.724	0.729	7,757	0.7261	0.00%
2003-03-11	0	0.156	0.156	0.163	0.155	0.156	122,000	18,970	0.1555	0.724	0.724	0.757	0.719	0.724	26,286	0.7217	-2.50%
2003-03-10	0	0.160	0.160	0.162	0.160	0.163	628,000	101,732	0.1620	0.743	0.743	0.752	0.743	0.757	135,310	0.7518	-1.84%
2003-03-07	0	0.163	0.163	-	0.163	0.163	18,000	2,934	0.1630	0.757	0.757	-	0.757	0.757	3,878	0.7565	0.00%
2003-03-06	0	0.163	0.163	0.170	0.163	0.164	214,000	35,082	0.1639	0.757	0.757	0.789	0.757	0.761	46,109	0.7609	-2.98%
2003-03-05	0	0.168	0.168	0.169	0.163	0.170	608,000	101,754	0.1674	0.780	0.780	0.784	0.757	0.789	131,000	0.7767	0.00%
2003-03-04	0	0.168	0.168	0.172	0.168	0.170	346,000	58,280	0.1684	0.780	0.780	0.798	0.780	0.789	74,550	0.7818	0.00%
2003-03-03	0	0.168	0.168	0.171	0.163	0.171	1,106,000	184,834	0.1671	0.780	0.780	0.794	0.757	0.794	238,300	0.7756	3.07%
2003-02-28	0	0.163	0.163	0.168	0.162	0.163	180,000	29,166	0.1620	0.757	0.757	0.780	0.752	0.757	38,783	0.7520	0.62%
2003-02-27	0	0.162	0.162	0.166	0.161	0.163	344,000	55,518	0.1614	0.752	0.752	0.770	0.747	0.757	74,119	0.7490	0.62%
2003-02-26	0	0.161	0.161	0.163	0.161	0.161	185,000	29,779	0.1610	0.747	0.747	0.757	0.747	0.747	39,860	0.7471	0.00%
2003-02-25	0	0.161	0.161	0.165	0.160	0.163	358,000	57,926	0.1618	0.747	0.747	0.766	0.743	0.757	77,135	0.7510	0.00%
2003-02-24	0	0.161	0.161	0.165	0.161	0.161	62,000	9,982	0.1610	0.747	0.747	0.766	0.747	0.747	13,359	0.7472	-1.83%
2003-02-21	0	0.164	0.164	0.166	0.161	0.165	520,000	84,564	0.1626	0.761	0.761	0.770	0.747	0.766	112,040	0.7548	-2.38%
2003-02-20	0	0.168	0.161	0.168	0.153	0.176	1,126,000	178,006	0.1581	0.780	0.747	0.780	0.710	0.817	242,609	0.7337	-4.55%
2003-02-19	0	0.176	0.176	0.180	0.167	0.178	238,000	39,792	0.1672	0.817	0.817	0.835	0.775	0.826	51,280	0.7760	4.76%
2003-02-18	0	0.168	0.168	0.173	0.167	0.170	112,000	18,880	0.1686	0.780	0.780	0.803	0.775	0.789	24,132	0.7824	-2.89%
2003-02-17	0	0.173	-	0.173	0.170	0.173	342,000	58,242	0.1703	0.803	-	0.803	0.789	0.803	73,688	0.7904	0.58%
2003-02-14	0	0.172	0.164	0.172	0.159	0.172	488,000	80,908	0.1658	0.798	0.761	0.798	0.738	0.798	105,145	0.7695	2.99%
2003-02-13	0	0.167	0.167	-	0.166	0.170	410,000	69,126	0.1686	0.775	0.775	-	0.770	0.789	88,339	0.7825	-1.76%
2003-02-12	0	0.170	0.166	0.170	0.165	0.170	136,000	22,952	0.1688	0.789	0.770	0.789	0.766	0.789	29,303	0.7833	-3.41%
2003-02-11	0	0.176	0.166	0.178	0.166	0.176	278,000	47,316	0.1702	0.817	0.770	0.826	0.770	0.817	59,898	0.7899	4.76%
2003-02-10	0	0.168	0.168	0.174	0.160	0.176	606,000	100,168	0.1653	0.780	0.780	0.808	0.743	0.817	130,569	0.7672	1.82%
2003-02-07	0	0.165	0.165	0.174	0.165	0.165	70,000	11,550	0.1650	0.766	0.766	0.808	0.766	0.766	15,082	0.7658	-2.37%
2003-02-06	0	0.169	0.169	0.176	0.168	0.175	18,000	3,048	0.1693	0.784	0.784	0.817	0.780	0.812	3,878	0.7859	-3.98%
2003-02-05	0	0.176	0.174	0.176	0.168	0.177	272,000	47,712	0.1754	0.817	0.808	0.817	0.780	0.821	58,605	0.8141	0.57%
2003-02-04	0	0.175	0.175	0.178	0.165	0.175	504,000	86,634	0.1719	0.812	0.812	0.826	0.766	0.812	108,592	0.7978	2.94%
2003-01-30	0	0.170	0.170	0.173	0.160	0.170	704,000	118,370	0.1681	0.789	0.789	0.803	0.743	0.789	151,685	0.7804	-4.49%
2003-01-29	0	0.178	0.161	0.178	0.161	0.178	6,000	1,034	0.1723	0.826	0.747	0.826	0.747	0.826	1,293	0.7998	5.95%
2003-01-28	0	0.168	0.162	0.175	0.161	0.168	580,000	94,964	0.1637	0.780	0.752	0.812	0.747	0.780	124,967	0.7599	3.70%
2003-01-27	0	0.162	0.162	0.171	0.160	0.162	151,000	24,401	0.1616	0.752	0.752	0.794	0.743	0.752	32,535	0.7500	-5.26%
2003-01-24	0	0.171	0.171	0.175	0.170	0.175	300,000	51,128	0.1704	0.794	0.794	0.812	0.789	0.812	64,638	0.7910	-2.29%
2003-01-23	0	0.175	0.175	0.178	0.174	0.175	178,000	30,992	0.1741	0.812	0.812	0.826	0.808	0.812	38,352	0.8081	-1.69%
2003-01-22	0	0.178	0.178	0.185	0.172	0.177	560,000	97,350	0.1738	0.826	0.826	0.859	0.798	0.821	120,658	0.8068	1.14%
2003-01-21	0	0.176	0.176	0.181	0.175	0.181	280,000	50,120	0.1790	0.817	0.817	0.840	0.812	0.840	60,329	0.8308	-2.76%
2003-01-20	0	0.181	0.171	0.181	0.170	0.181	650,000	114,850	0.1767	0.840	0.794	0.840	0.789	0.840	140,050	0.8201	1.12%
2003-01-17	0	0.179	0.175	0.181	0.179	0.181	638,000	115,068	0.1804	0.831	0.812	0.840	0.831	0.840	137,464	0.8371	-2.72%
2003-01-16	0	0.184	0.184	0.186	0.183	0.186	342,000	63,104	0.1845	0.854	0.854	0.863	0.849	0.863	73,688	0.8564	-1.08%
2003-01-15	0	0.186	0.186	0.190	0.183	0.191	432,000	81,326	0.1883	0.863	0.863	0.882	0.849	0.886	93,079	0.8737	-0.53%
2003-01-14	0	0.187	0.187	0.191	0.187	0.190	678,000	128,438	0.1894	0.868	0.868	0.886	0.868	0.882	146,083	0.8792	0.00%
2003-01-13	0	0.187	0.187	0.190	0.185	0.191	260,000	48,868	0.1880	0.868	0.868	0.882	0.859	0.886	56,020	0.8723	1.08%
2003-01-10	0	0.185	0.185	0.187	0.179	0.195	1,318,000	249,528	0.1893	0.859	0.859	0.868	0.831	0.905	283,978	0.8787	3.35%
2003-01-09	0	0.179	0.179	0.185	0.176	0.179	4,000	710	0.1775	0.831	0.831	0.859	0.817	0.831	862	0.8238	-3.24%
2003-01-08	0	0.185	0.180	0.185	0.173	0.185	494,000	89,474	0.1811	0.859	0.835	0.859	0.803	0.859	106,438	0.8406	5.11%
2003-01-07	0	0.176	0.176	0.184	0.175	0.180	362,000	63,544	0.1755	0.817	0.817	0.854	0.812	0.835	77,997	0.8147	0.57%
2003-01-06	0	0.175	0.175	0.186	0.172	0.180	382,000	68,404	0.1791	0.812	0.812	0.863	0.798	0.835	82,306	0.8311	-3.31%
2003-01-03	0	0.181	0.181	0.185	0.173	0.182	210,000	37,608	0.1791	0.840	0.840	0.859	0.803	0.845	45,247	0.8312	5.23%
2003-01-02	0	0.172	0.171	0.180	0.170	0.172	182,000	31,260	0.1718	0.798	0.794	0.835	0.789	0.798	39,214	0.7972	0.58%
2002-12-31	0	0.171	0.168	-	0.168	0.171	24,000	4,056	0.1690	0.794	0.780	-	0.780	0.794	5,171	0.7844	0.00%
2002-12-30	0	0.171	0.171	0.178	0.166	0.171	478,000	81,320	0.1701	0.794	0.794	0.826	0.770	0.794	102,990	0.7896	-1.16%
2002-12-27	0	0.173	0.173	0.182	0.172	0.181	120,000	21,510	0.1793	0.803	0.803	0.845	0.798	0.840	25,855	0.8319	-4.95%
2002-12-24	0	0.182	0.181	0.185	-	-	0	0	-	0.845	0.840	0.859	-	-	0	-	0.00%
2002-12-23	0	0.182	0.182	0.187	0.182	0.187	89,300	16,650	0.1865	0.845	0.845	0.868	0.845	0.868	19,241	0.8654	-2.15%
2002-12-20	0	0.186	0.186	0.187	0.182	0.185	364,000	66,346	0.1823	0.863	0.863	0.868	0.845	0.859	78,428	0.8459	3.33%
2002-12-19	0	0.180	0.180	0.188	0.180	0.182	262,000	47,292	0.1805	0.835	0.835	0.873	0.835	0.845	56,451	0.8378	-1.64%
2002-12-18	0	0.183	0.183	0.190	0.181	0.190	464,000	86,682	0.1868	0.849	0.849	0.882	0.840	0.882	99,974	0.8670	1.10%
2002-12-17	0	0.181	0.181	0.190	0.181	0.190	818,000	152,610	0.1866	0.840	0.840	0.882	0.840	0.882	176,247	0.8659	-0.55%
2002-12-16	0	0.182	0.182	0.191	0.175	0.182	472,000	84,990	0.1801	0.845	0.845	0.886	0.812	0.845	101,698	0.8357	2.25%
2002-12-13	0	0.178	0.176	0.178	0.176	0.181	422,000	75,772	0.1796	0.826	0.817	0.826	0.817	0.840	90,925	0.8334	-3.78%
2002-12-12	0	0.185	0.182	0.191	0.181	0.197	393,345	72,978	0.1855	0.859	0.845	0.886	0.840	0.914	84,751	0.8611	-2.12%
2002-12-11	0	0.189	0.189	0.190	0.180	0.180	20,000	3,600	0.1800	0.877	0.877	0.882	0.835	0.835	4,309	0.8354	1.07%
2002-12-10	0	0.187	0.187	0.195	0.182	0.200	1,228,000	230,220	0.1875	0.868	0.868	0.905	0.845	0.928	264,586	0.8701	-3.11%
2002-12-09	0	0.193	0.193	0.195	0.188	0.195	600,000	114,950	0.1916	0.896	0.896	0.905	0.873	0.905	129,277	0.8892	-8.10%
2002-12-06	0	0.210	-	0.213	0.210	0.210	102,000	21,410	0.2099	0.975	-	0.989	0.975	0.975	21,977	0.9742	-1.87%
2002-12-05	0	0.214	0.206	0.214	0.201	0.214	462,000	96,034	0.2079	0.993	0.956	0.993	0.933	0.993	99,543	0.9647	-1.83%
2002-12-04	0	0.218	0.218	0.219	0.205	0.212	332,545	68,208	0.2051	1.012	1.012	1.016	0.951	0.984	71,650	0.9520	3.32%
2002-12-03	0	0.211	0.209	0.214	0.207	0.215	634,000	134,420	0.2120	0.979	0.970	0.993	0.961	0.998	136,602	0.9840	1.93%
2002-12-02	0	0.207	0.207	0.211	0.205	0.211	732,000	152,144	0.2078	0.961	0.961	0.979	0.951	0.979	157,717	0.9647	-1.90%
2002-11-29	0	0.211	0.211	0.214	0.210	0.214	620,000	130,432	0.2104	0.979	0.979	0.993	0.975	0.993	133,586	0.9764	-1.40%
2002-11-28	0	0.214	0.210	0.217	0.205	0.217	2,140,000	455,692	0.2129	0.993	0.975	1.007	0.951	1.007	461,087	0.9883	3.38%
2002-11-27	0	0.207	0.207	0.208	0.201	0.208	748,000	153,052	0.2046	0.961	0.961	0.965	0.933	0.965	161,165	0.9497	1.97%
2002-11-26	0	0.203	0.203	0.207	0.201	0.212	2,828,000	583,176	0.2062	0.942	0.942	0.961	0.933	0.984	609,324	0.9571	-0.98%
2002-11-25	0	0.205	0.201	0.205	0.194	0.205	476,000	95,424	0.2005	0.951	0.933	0.951	0.900	0.951	102,559	0.9304	5.67%
2002-11-22	0	0.194	0.193	0.196	0.186	0.195	748,000	144,684	0.1934	0.900	0.896	0.910	0.863	0.905	161,165	0.8977	1.57%
2002-11-21	0	0.191	0.190	0.191	0.190	0.200	782,000	151,980	0.1943	0.886	0.882	0.886	0.882	0.928	168,491	0.9020	2.14%
2002-11-20	0	0.187	0.190	0.191	0.168	0.190	2,188,000	401,818	0.1836	0.868	0.882	0.886	0.780	0.882	471,429	0.8523	6.25%
2002-11-19	0	0.176	0.171	0.176	0.161	0.178	1,714,000	294,880	0.1720	0.817	0.794	0.817	0.747	0.826	369,300	0.7985	9.32%
2002-11-18	0	0.161	0.161	0.163	0.161	0.163	460,000	74,740	0.1625	0.747	0.747	0.757	0.747	0.757	99,112	0.7541	-0.62%
2002-11-15	0	0.162	0.162	0.168	0.158	0.169	824,000	135,390	0.1643	0.752	0.752	0.780	0.733	0.784	177,540	0.7626	5.19%
2002-11-14	0	0.154	0.154	0.155	0.152	0.155	134,000	20,700	0.1545	0.715	0.715	0.719	0.705	0.719	28,872	0.7170	-2.53%
2002-11-13	0	0.158	0.158	0.161	0.154	0.162	336,000	53,840	0.1602	0.733	0.733	0.747	0.715	0.752	72,395	0.7437	-2.47%
2002-11-12	0	0.162	0.152	0.162	0.140	0.162	268,000	42,416	0.1583	0.752	0.705	0.752	0.650	0.752	57,744	0.7346	5.19%
2002-11-11	0	0.154	0.152	0.157	0.154	0.158	564,000	87,964	0.1560	0.715	0.705	0.729	0.715	0.733	121,520	0.7239	-1.28%
2002-11-08	0	0.156	0.156	0.165	0.152	0.160	158,000	24,654	0.1560	0.724	0.724	0.766	0.705	0.743	34,043	0.7242	-1.27%
2002-11-07	0	0.158	0.158	0.160	0.155	0.158	364,000	57,132	0.1570	0.733	0.733	0.743	0.719	0.733	78,428	0.7285	-5.95%
2002-11-06	0	0.168	0.152	0.168	0.150	0.168	672,000	105,194	0.1565	0.780	0.705	0.780	0.696	0.780	144,790	0.7265	7.69%
2002-11-05	0	0.156	0.156	0.164	0.156	0.164	476,000	77,394	0.1626	0.724	0.724	0.761	0.724	0.761	102,559	0.7546	-2.50%
2002-11-04	0	0.160	0.152	0.160	0.150	0.160	628,000	98,682	0.1571	0.743	0.705	0.743	0.696	0.743	135,310	0.7293	6.67%
2002-11-01	0	0.150	0.148	0.159	0.130	0.160	1,502,000	235,370	0.1567	0.696	0.687	0.738	0.603	0.743	323,622	0.7273	-6.25%
2002-10-31	0	0.160	0.160	-	0.150	0.160	178,000	27,700	0.1556	0.743	0.743	-	0.696	0.743	38,352	0.7223	0.00%
2002-10-30	0	0.160	0.150	0.160	0.142	0.160	242,000	38,184	0.1578	0.743	0.696	0.743	0.659	0.743	52,142	0.7323	0.00%
2002-10-29	0	0.160	-	0.160	-	-	0	0	-	0.743	-	0.743	-	-	0	-	-1.84%
2002-10-28	0	0.163	-	0.163	0.163	0.167	42,000	6,974	0.1660	0.757	-	0.757	0.757	0.775	9,049	0.7707	0.00%
2002-10-25	0	0.163	0.152	0.163	0.151	0.163	378,000	59,048	0.1562	0.757	0.705	0.757	0.701	0.757	81,444	0.7250	5.16%
2002-10-24	0	0.155	0.150	0.155	0.155	0.160	236,000	37,616	0.1594	0.719	0.696	0.719	0.719	0.743	50,849	0.7398	-2.52%
2002-10-23	0	0.159	0.152	0.160	0.150	0.160	640,000	100,760	0.1574	0.738	0.705	0.743	0.696	0.743	137,895	0.7307	6.00%
2002-10-22	0	0.150	0.150	0.153	0.150	0.150	54,000	8,100	0.1500	0.696	0.696	0.710	0.696	0.696	11,635	0.6962	0.00%
2002-10-21	0	0.150	0.150	0.153	0.145	0.150	484,000	72,544	0.1499	0.696	0.696	0.710	0.673	0.696	104,283	0.6956	-0.66%
2002-10-18	0	0.151	0.150	0.151	0.147	0.157	1,162,000	177,136	0.1524	0.701	0.696	0.701	0.682	0.729	250,366	0.7075	4.14%
2002-10-17	0	0.145	0.145	0.150	0.140	0.150	466,000	67,748	0.1454	0.673	0.673	0.696	0.650	0.696	100,405	0.6747	-0.68%
2002-10-16	0	0.146	0.146	0.158	0.146	0.164	462,000	73,870	0.1599	0.678	0.678	0.733	0.678	0.761	99,543	0.7421	-8.18%
2002-10-15	0	0.159	0.155	0.159	0.138	0.162	882,000	130,290	0.1477	0.738	0.719	0.738	0.640	0.752	190,037	0.6856	11.97%
2002-10-11	0	0.142	0.142	-	0.130	0.132	32,000	4,208	0.1315	0.659	0.659	-	0.603	0.613	6,895	0.6103	9.23%
2002-10-10	0	0.130	0.130	0.136	0.129	0.130	336,000	43,546	0.1296	0.603	0.603	0.631	0.599	0.603	72,395	0.6015	-6.47%
2002-10-09	0	0.139	-	0.139	0.140	0.145	230,000	32,754	0.1424	0.645	-	0.645	0.650	0.673	49,556	0.6609	-2.80%
2002-10-08	0	0.143	-	0.143	0.144	0.144	350,000	50,400	0.1440	0.664	-	0.664	0.668	0.668	75,411	0.6683	2.14%
2002-10-07	0	0.140	0.138	0.140	0.133	0.141	396,000	54,526	0.1377	0.650	0.640	0.650	0.617	0.654	85,323	0.6391	1.45%
2002-10-04	0	0.138	0.138	-	0.138	0.140	412,000	57,414	0.1394	0.640	0.640	-	0.640	0.650	88,770	0.6468	-2.13%
2002-10-03	0	0.141	0.141	0.150	0.140	0.147	54,000	7,588	0.1405	0.654	0.654	0.696	0.650	0.682	11,635	0.6522	-6.00%
2002-10-02	0	0.150	0.150	-	0.148	0.150	82,000	12,288	0.1499	0.696	0.696	-	0.687	0.696	17,668	0.6955	0.00%
2002-09-30	0	0.150	0.150	-	0.148	0.150	494,000	73,202	0.1482	0.696	0.696	-	0.687	0.696	106,438	0.6877	-3.85%
2002-09-27	0	0.156	0.156	0.160	0.155	0.160	154,000	24,630	0.1599	0.724	0.724	0.743	0.719	0.743	33,181	0.7423	-2.50%
2002-09-26	0	0.160	0.168	0.170	0.150	0.160	270,000	42,340	0.1568	0.743	0.780	0.789	0.696	0.743	58,174	0.7278	2.56%
2002-09-25	0	0.156	0.156	0.168	0.155	0.162	804,000	127,756	0.1589	0.724	0.724	0.780	0.719	0.752	173,231	0.7375	-2.50%
2002-09-24	0	0.160	0.160	0.179	0.156	0.172	609,119	101,381	0.1664	0.743	0.743	0.831	0.724	0.798	131,241	0.7725	-11.11%
2002-09-23	0	0.180	-	0.180	-	-	0	0	-	0.835	-	0.835	-	-	0	-	0.00%
2002-09-20	0	0.180	0.180	-	0.174	0.180	462,000	81,236	0.1758	0.835	0.835	-	0.808	0.835	99,543	0.8161	0.00%
2002-09-19	0	0.180	0.170	0.190	0.170	0.180	192,000	33,088	0.1723	0.835	0.789	0.882	0.789	0.835	41,369	0.7998	0.00%
2002-09-18	0	0.180	0.181	0.182	0.158	0.180	390,000	68,420	0.1754	0.835	0.840	0.845	0.733	0.835	84,030	0.8142	1.12%
2002-09-17	0	0.178	0.174	0.190	0.178	0.186	192,000	34,604	0.1802	0.826	0.808	0.882	0.826	0.863	41,369	0.8365	-3.26%
2002-09-16	0	0.184	-	0.184	0.184	0.184	302,000	55,568	0.1840	0.854	-	0.854	0.854	0.854	65,069	0.8540	-1.08%
2002-09-13	0	0.186	0.186	-	0.186	0.186	50,000	9,300	0.1860	0.863	0.863	-	0.863	0.863	10,773	0.8633	0.00%
2002-09-12	0	0.186	-	0.186	-	-	0	0	-	0.863	-	0.863	-	-	0	-	0.00%
2002-09-11	0	0.186	-	0.186	0.186	0.186	134,000	24,924	0.1860	0.863	-	0.863	0.863	0.863	28,872	0.8633	-2.11%
2002-09-10	0	0.190	0.190	0.191	0.186	0.190	204,000	38,264	0.1876	0.882	0.882	0.886	0.863	0.882	43,954	0.8705	1.60%
2002-09-09	0	0.187	0.187	0.189	0.186	0.187	256,000	47,664	0.1862	0.868	0.868	0.877	0.863	0.868	55,158	0.8641	0.00%
2002-09-06	0	0.187	0.187	0.189	0.186	0.186	230,000	42,780	0.1860	0.868	0.868	0.877	0.863	0.863	49,556	0.8633	0.54%
2002-09-05	0	0.186	0.186	0.194	0.186	0.186	72,000	13,392	0.1860	0.863	0.863	0.900	0.863	0.863	15,513	0.8633	0.00%
2002-09-04	0	0.186	0.186	0.198	0.185	0.190	972,000	183,290	0.1886	0.863	0.863	0.919	0.859	0.882	209,428	0.8752	0.54%
2002-09-03	0	0.185	0.185	-	0.160	0.188	320,000	59,484	0.1859	0.859	0.859	-	0.743	0.873	68,948	0.8627	-5.61%
2002-09-02	0	0.196	0.196	-	0.196	0.200	136,000	26,680	0.1962	0.910	0.910	-	0.910	0.928	29,303	0.9105	1.55%
2002-08-30	0	0.193	0.193	0.201	0.192	0.193	32,000	6,174	0.1929	0.896	0.896	0.933	0.891	0.896	6,895	0.8955	0.52%
2002-08-29	0	0.192	0.192	0.210	0.192	0.204	32,000	6,192	0.1935	0.891	0.891	0.975	0.891	0.947	6,895	0.8981	-4.00%
2002-08-28	0	0.200	0.200	0.205	0.195	0.200	244,000	48,592	0.1991	0.928	0.928	0.951	0.905	0.928	52,572	0.9243	1.52%
2002-08-27	0	0.197	0.192	0.204	0.197	0.201	640,000	127,944	0.1999	0.914	0.891	0.947	0.914	0.933	137,895	0.9278	-3.43%
2002-08-26	0	0.204	0.203	0.204	0.203	0.204	224,000	45,672	0.2039	0.947	0.942	0.947	0.942	0.947	48,263	0.9463	0.49%
2002-08-23	0	0.203	0.203	0.208	0.201	0.206	710,000	144,718	0.2038	0.942	0.942	0.965	0.933	0.956	152,977	0.9460	-2.87%
2002-08-22	0	0.209	0.209	0.212	0.202	0.210	960,000	201,290	0.2097	0.970	0.970	0.984	0.938	0.975	206,843	0.9732	0.97%
2002-08-21	0	0.207	0.207	0.210	0.200	0.210	1,312,000	269,328	0.2053	0.961	0.961	0.975	0.928	0.975	282,685	0.9527	-0.48%
2002-08-20	0	0.208	0.208	0.210	0.195	0.210	968,000	196,856	0.2034	0.965	0.965	0.975	0.905	0.975	208,566	0.9439	7.77%
2002-08-19	0	0.193	0.193	0.200	0.191	0.198	172,000	34,042	0.1979	0.896	0.896	0.928	0.886	0.919	37,059	0.9186	-4.93%
2002-08-16	0	0.203	0.203	0.204	0.195	0.201	588,000	116,010	0.1973	0.942	0.942	0.947	0.905	0.933	126,691	0.9157	-0.49%
2002-08-15	0	0.204	0.197	0.204	0.190	0.205	578,000	115,628	0.2000	0.947	0.914	0.947	0.882	0.951	124,536	0.9285	4.08%
2002-08-14	0	0.196	0.196	0.200	0.195	0.200	728,000	142,736	0.1961	0.910	0.910	0.928	0.905	0.928	156,856	0.9100	-2.49%
2002-08-13	0	0.201	0.201	0.208	0.200	0.203	274,000	54,986	0.2007	0.933	0.933	0.965	0.928	0.942	59,036	0.9314	0.00%
2002-08-12	0	0.201	0.201	0.208	0.200	0.201	404,250	81,178	0.2008	0.933	0.933	0.965	0.928	0.933	87,100	0.9320	-4.29%
2002-08-09	0	0.210	0.202	0.210	0.206	0.210	664,000	137,892	0.2077	0.975	0.938	0.975	0.956	0.975	143,066	0.9638	2.44%
2002-08-08	0	0.205	0.204	0.209	0.201	0.206	442,000	90,778	0.2054	0.951	0.947	0.970	0.933	0.956	95,234	0.9532	-0.49%
2002-08-07	0	0.206	0.207	0.211	0.202	0.206	316,000	64,234	0.2033	0.956	0.961	0.979	0.938	0.956	68,086	0.9434	0.98%
2002-08-06	0	0.204	0.203	0.208	0.202	0.220	614,000	128,824	0.2098	0.947	0.942	0.965	0.938	1.021	132,293	0.9738	-6.85%
2002-08-05	0	0.219	0.219	0.220	0.218	0.226	346,000	77,202	0.2231	1.016	1.016	1.021	1.012	1.049	74,550	1.0356	-2.67%
2002-08-02	0	0.225	0.225	0.230	0.225	0.230	76,000	17,300	0.2276	1.044	1.044	1.067	1.044	1.067	16,375	1.0565	-2.17%
2002-08-01	0	0.230	-	0.230	0.230	0.230	214,000	49,220	0.2300	1.067	-	1.067	1.067	1.067	46,109	1.0675	-2.13%
2002-07-31	0	0.235	0.235	0.240	0.221	0.235	178,000	39,826	0.2237	1.091	1.091	1.114	1.026	1.091	38,352	1.0384	1.73%
2002-07-30	0	0.231	0.231	0.236	0.230	0.238	612,000	142,762	0.2333	1.072	1.072	1.095	1.067	1.105	131,862	1.0827	0.87%
2002-07-29	0	0.229	0.216	0.229	0.200	0.230	1,558,000	343,088	0.2202	1.063	1.003	1.063	0.928	1.067	335,688	1.0220	1.78%
2002-07-26	0	0.225	0.225	0.230	0.220	0.240	2,204,000	499,488	0.2266	1.044	1.044	1.067	1.021	1.114	474,876	1.0518	-7.02%
2002-07-25	0	0.242	0.242	0.249	0.240	0.250	730,000	177,654	0.2434	1.123	1.123	1.156	1.114	1.160	157,287	1.1295	-3.20%
2002-07-24	0	0.250	0.243	0.250	0.250	0.250	400,000	100,000	0.2500	1.160	1.128	1.160	1.160	1.160	86,184	1.1603	0.00%
2002-07-23	0	0.250	0.245	0.255	0.242	0.255	206,000	51,396	0.2495	1.160	1.137	1.184	1.123	1.184	44,385	1.1580	0.00%
2002-07-22	0	0.250	0.243	0.250	0.245	0.260	546,000	136,370	0.2498	1.160	1.128	1.160	1.137	1.207	117,642	1.1592	-3.85%
2002-07-19	0	0.260	0.260	0.265	0.250	0.260	490,000	125,730	0.2566	1.207	1.207	1.230	1.160	1.207	105,576	1.1909	-1.89%
2002-07-18	0	0.265	0.250	0.270	0.250	0.265	456,000	116,400	0.2553	1.230	1.160	1.253	1.160	1.230	98,250	1.1847	6.00%
2002-07-17	0	0.250	0.250	0.265	0.250	0.260	566,000	144,000	0.2544	1.160	1.160	1.230	1.160	1.207	121,951	1.1808	-1.96%
2002-07-16	0	0.255	0.255	0.260	0.248	0.260	874,000	224,818	0.2572	1.184	1.184	1.207	1.151	1.207	188,313	1.1939	-1.92%
2002-07-15	0	0.260	0.260	0.265	0.255	0.260	296,000	76,890	0.2598	1.207	1.207	1.230	1.184	1.207	63,776	1.2056	-1.89%
2002-07-12	0	0.265	0.260	0.270	0.255	0.270	266,000	70,550	0.2652	1.230	1.207	1.253	1.184	1.253	57,313	1.2310	-3.64%
2002-07-11	0	0.275	0.260	0.275	0.255	0.275	890,000	233,130	0.2619	1.276	1.207	1.276	1.184	1.276	191,760	1.2157	0.00%
2002-07-10	0	0.275	0.260	0.275	0.260	0.275	440,000	117,990	0.2682	1.276	1.207	1.276	1.207	1.276	94,803	1.2446	1.85%
2002-07-09	0	0.270	0.265	0.280	0.265	0.280	554,000	149,290	0.2695	1.253	1.230	1.300	1.230	1.300	119,365	1.2507	-1.82%
2002-07-08	0	0.275	0.265	0.275	0.265	0.275	632,000	171,660	0.2716	1.276	1.230	1.276	1.230	1.276	136,171	1.2606	1.85%
2002-07-05	0	0.270	0.270	0.275	0.270	0.275	192,000	52,190	0.2718	1.253	1.253	1.276	1.253	1.276	41,369	1.2616	-1.82%
2002-07-04	0	0.275	0.270	0.275	0.270	0.280	608,000	166,330	0.2736	1.276	1.253	1.276	1.253	1.300	131,000	1.2697	0.00%
2002-07-03	0	0.275	0.275	0.280	0.270	0.280	180,000	49,850	0.2769	1.276	1.276	1.300	1.253	1.300	38,783	1.2854	-3.51%
2002-07-02	0	0.285	0.270	0.285	0.260	0.285	180,000	48,770	0.2709	1.323	1.253	1.323	1.207	1.323	38,783	1.2575	5.56%
2002-06-28	0	0.270	0.270	0.275	0.270	0.280	654,000	177,630	0.2716	1.253	1.253	1.276	1.253	1.300	140,912	1.2606	-3.57%
2002-06-27	0	0.280	0.280	0.285	0.270	0.280	500,000	137,420	0.2748	1.300	1.300	1.323	1.253	1.300	107,731	1.2756	0.00%
2002-06-26	0	0.280	0.270	0.280	0.265	0.280	662,000	178,260	0.2693	1.300	1.253	1.300	1.230	1.300	142,635	1.2498	1.82%
2002-06-25	0	0.275	0.275	0.280	0.265	0.280	718,000	197,240	0.2747	1.276	1.276	1.300	1.230	1.300	154,701	1.2750	3.77%
2002-06-24	0	0.265	0.265	0.275	0.260	0.270	622,000	167,300	0.2690	1.230	1.230	1.276	1.207	1.253	134,017	1.2484	-1.85%
2002-06-21	0	0.270	0.270	0.275	0.270	0.270	126,000	33,910	0.2691	1.253	1.253	1.276	1.253	1.253	27,148	1.2491	-1.82%
2002-06-20	0	0.275	0.270	0.275	0.265	0.275	822,000	222,350	0.2705	1.276	1.253	1.276	1.230	1.276	177,109	1.2554	1.85%
2002-06-19	0	0.270	0.270	0.280	0.270	0.290	1,518,000	419,210	0.2762	1.253	1.253	1.300	1.253	1.346	327,070	1.2817	-3.57%
2002-06-18	0	0.280	0.280	0.285	0.265	0.285	718,000	201,700	0.2809	1.300	1.300	1.323	1.230	1.323	154,701	1.3038	-3.45%
2002-06-17	0	0.290	0.285	0.290	0.285	0.290	1,150,000	328,040	0.2853	1.346	1.323	1.346	1.323	1.346	247,780	1.3239	0.00%
2002-06-14	0	0.290	0.285	0.300	0.280	0.290	824,000	235,720	0.2861	1.346	1.323	1.392	1.300	1.346	177,540	1.3277	0.00%
2002-06-13	0	0.290	0.285	0.295	0.280	0.295	524,000	153,380	0.2927	1.346	1.323	1.369	1.300	1.369	112,902	1.3585	1.75%
2002-06-12	0	0.285	0.285	0.295	0.280	0.285	38,000	10,810	0.2845	1.323	1.323	1.369	1.300	1.323	8,188	1.3203	-1.72%
2002-06-11	0	0.290	0.290	0.295	0.285	0.290	272,000	78,680	0.2893	1.346	1.346	1.369	1.323	1.346	58,605	1.3425	1.75%
2002-06-10	0	0.285	0.285	0.300	0.285	0.300	148,000	43,050	0.2909	1.323	1.323	1.392	1.323	1.392	31,888	1.3500	-1.72%
2002-06-07	0	0.290	0.285	0.300	0.285	0.295	434,000	124,340	0.2865	1.346	1.323	1.392	1.323	1.369	93,510	1.3297	0.00%
2002-06-06	0	0.290	0.285	0.295	0.280	0.290	270,000	78,010	0.2889	1.346	1.323	1.369	1.300	1.346	58,174	1.3410	0.00%
2002-06-05	0	0.290	0.290	0.295	0.290	0.295	572,000	167,700	0.2932	1.346	1.346	1.369	1.346	1.369	123,244	1.3607	-1.69%
2002-06-04	0	0.295	0.290	0.305	0.290	0.295	302,000	87,730	0.2905	1.369	1.346	1.416	1.346	1.369	65,069	1.3483	-1.67%
2002-06-03	0	0.300	0.295	0.305	0.290	0.300	246,000	72,190	0.2935	1.392	1.369	1.416	1.346	1.392	53,003	1.3620	0.00%
2002-05-31	0	0.300	0.295	0.305	0.295	0.300	1,102,000	327,120	0.2968	1.392	1.369	1.416	1.369	1.392	237,438	1.3777	1.69%
2002-05-30	0	0.295	0.295	0.305	0.295	0.300	958,000	286,040	0.2986	1.369	1.369	1.416	1.369	1.392	206,412	1.3858	-1.67%
2002-05-29	0	0.300	0.300	0.305	0.300	0.305	828,000	250,900	0.3030	1.392	1.392	1.416	1.392	1.416	178,402	1.4064	-1.64%
2002-05-28	0	0.305	0.295	0.305	0.300	0.320	772,000	237,150	0.3072	1.416	1.369	1.416	1.392	1.485	166,336	1.4257	1.67%
2002-05-27	0	0.300	0.290	0.305	0.290	0.305	1,596,000	477,250	0.2990	1.392	1.346	1.416	1.346	1.416	343,876	1.3879	-3.23%
2002-05-24	0	0.310	0.305	0.310	0.300	0.310	602,000	186,250	0.3094	1.439	1.416	1.439	1.392	1.439	129,708	1.4359	0.00%
2002-05-23	0	0.310	0.300	0.310	0.300	0.310	624,000	189,900	0.3043	1.439	1.392	1.439	1.392	1.439	134,448	1.4124	1.64%
2002-05-22	0	0.305	0.305	0.310	0.300	0.310	642,000	196,100	0.3055	1.416	1.416	1.439	1.392	1.439	138,326	1.4177	0.00%
2002-05-21	0	0.305	0.305	0.315	0.300	0.315	1,150,000	356,930	0.3104	1.416	1.416	1.462	1.392	1.462	247,780	1.4405	-1.61%
2002-05-17	0	0.310	0.315	0.320	0.310	0.315	1,036,000	295,180	0.2849	1.439	1.462	1.485	1.439	1.462	223,218	1.3224	-1.59%
2002-05-16	0	0.315	0.315	0.325	0.315	0.320	788,000	249,300	0.3164	1.462	1.462	1.508	1.462	1.485	169,783	1.4683	0.00%
2002-05-15	0	0.315	0.315	0.325	0.310	0.320	707,345	224,690	0.3177	1.462	1.462	1.508	1.439	1.485	152,405	1.4743	1.61%
2002-05-14	0	0.310	0.310	0.315	0.310	0.310	660,000	204,600	0.3100	1.439	1.439	1.462	1.439	1.439	142,204	1.4388	0.00%
2002-05-13	0	0.310	0.310	0.315	0.300	0.315	454,000	141,120	0.3108	1.439	1.439	1.462	1.392	1.462	97,819	1.4427	-6.06%
2002-05-10	0	0.330	0.325	0.330	0.320	0.330	562,000	182,110	0.3240	1.532	1.508	1.532	1.485	1.532	121,089	1.5039	1.54%
2002-05-09	0	0.325	0.320	0.330	0.325	0.340	1,700,000	562,490	0.3309	1.508	1.485	1.532	1.508	1.578	366,284	1.5357	-1.52%
2002-05-08	0	0.330	0.320	0.330	0.320	0.340	2,250,000	746,340	0.3317	1.532	1.485	1.532	1.485	1.578	484,787	1.5395	-1.49%
2002-05-07	0	0.335	0.335	0.340	0.315	0.340	4,566,000	1,503,620	0.3293	1.555	1.555	1.578	1.462	1.578	983,795	1.5284	6.35%
2002-05-06	0	0.315	0.315	0.320	0.310	0.315	1,042,000	328,220	0.3150	1.462	1.462	1.485	1.439	1.462	224,510	1.4619	0.00%
2002-05-03	0	0.315	0.315	0.320	0.310	0.320	796,000	252,700	0.3175	1.462	1.462	1.485	1.439	1.485	171,507	1.4734	1.61%
2002-05-02	0	0.310	0.310	0.315	0.305	0.320	1,356,000	425,780	0.3140	1.439	1.439	1.462	1.416	1.485	292,165	1.4573	3.33%
2002-04-30	0	0.300	0.300	0.315	0.300	0.315	1,314,000	395,980	0.3014	1.392	1.392	1.462	1.392	1.462	283,116	1.3987	0.00%
2002-04-29	0	0.300	0.300	0.315	0.300	0.305	74,000	22,250	0.3007	1.392	1.392	1.462	1.392	1.416	15,944	1.3955	-4.76%
2002-04-26	0	0.315	0.310	0.320	0.315	0.315	660,000	207,900	0.3150	1.462	1.439	1.485	1.462	1.462	142,204	1.4620	-1.56%
2002-04-25	0	0.320	0.315	0.320	0.300	0.320	2,190,000	688,600	0.3144	1.485	1.462	1.485	1.392	1.485	471,860	1.4593	6.67%
2002-04-24	0	0.300	0.300	0.310	0.300	0.320	1,062,000	325,400	0.3064	1.392	1.392	1.439	1.392	1.485	228,820	1.4221	-3.23%
2002-04-23	0	0.310	0.305	0.320	0.300	0.315	1,124,000	343,770	0.3058	1.439	1.416	1.485	1.392	1.462	242,178	1.4195	3.33%
2002-04-22	0	0.300	0.300	0.305	0.300	0.310	698,000	211,400	0.3029	1.392	1.392	1.416	1.392	1.439	150,392	1.4057	-1.64%
2002-04-19	0	0.305	0.305	0.310	0.300	0.310	624,000	191,560	0.3070	1.416	1.416	1.439	1.392	1.439	134,448	1.4248	-3.17%
2002-04-18	0	0.315	0.305	0.315	0.305	0.315	578,000	178,920	0.3096	1.462	1.416	1.462	1.416	1.462	124,536	1.4367	1.61%
2002-04-17	0	0.310	0.310	0.325	0.305	0.315	866,000	268,360	0.3099	1.439	1.439	1.508	1.416	1.462	186,589	1.4382	1.64%
2002-04-16	0	0.305	0.305	0.315	0.300	0.310	534,000	162,640	0.3046	1.416	1.416	1.462	1.392	1.439	115,056	1.4136	1.67%
2002-04-15	0	0.300	0.300	0.305	0.295	0.305	293,800	88,146	0.3000	1.392	1.392	1.416	1.369	1.416	63,302	1.3925	0.00%
2002-04-12	0	0.300	0.295	0.300	0.290	0.300	1,452,000	431,460	0.2971	1.392	1.369	1.392	1.346	1.392	312,849	1.3791	-1.64%
2002-04-11	0	0.305	0.300	0.305	0.300	0.310	444,900	135,562	0.3047	1.416	1.392	1.416	1.392	1.439	95,859	1.4142	-1.61%
2002-04-10	0	0.310	0.310	0.315	0.300	0.315	1,342,000	409,160	0.3049	1.439	1.439	1.462	1.392	1.462	289,149	1.4151	-1.59%
2002-04-09	0	0.315	0.310	0.325	0.300	0.325	1,182,000	362,640	0.3068	1.462	1.439	1.508	1.392	1.508	254,675	1.4239	1.61%
2002-04-08	0	0.310	0.310	0.325	0.305	0.315	662,000	205,810	0.3109	1.439	1.439	1.508	1.416	1.462	142,635	1.4429	-1.59%
2002-04-04	0	0.315	0.315	0.320	0.315	0.320	568,109	179,472	0.3159	1.462	1.462	1.485	1.462	1.485	122,405	1.4662	0.00%
2002-04-03	0	0.315	0.315	0.320	0.310	0.320	588,000	186,610	0.3174	1.462	1.462	1.485	1.439	1.485	126,691	1.4730	-3.08%
2002-04-02	0	0.325	0.320	0.325	0.320	0.325	506,000	162,220	0.3206	1.508	1.485	1.508	1.485	1.508	109,023	1.4879	0.00%
2002-03-28	0	0.325	0.320	0.325	0.320	0.325	690,000	223,610	0.3241	1.508	1.485	1.508	1.485	1.508	148,668	1.5041	0.00%
2002-03-27	0	0.325	0.325	0.330	0.320	0.330	872,000	285,380	0.3273	1.508	1.508	1.532	1.485	1.532	187,882	1.5189	1.56%
2002-03-26	0	0.320	0.320	0.325	0.320	0.330	330,000	107,600	0.3261	1.485	1.485	1.508	1.485	1.532	71,102	1.5133	-1.54%
2002-03-25	0	0.325	0.325	0.330	0.320	0.330	2,277,473	736,522	0.3234	1.508	1.508	1.532	1.485	1.532	490,707	1.5009	-1.52%
2002-03-22	0	0.330	0.330	0.335	0.330	0.335	1,236,000	408,130	0.3302	1.532	1.532	1.555	1.532	1.555	266,310	1.5325	0.00%
2002-03-21	0	0.330	0.325	0.330	0.325	0.340	724,000	239,970	0.3315	1.532	1.508	1.532	1.508	1.578	155,994	1.5383	-1.49%
2002-03-20	0	0.335	0.330	0.335	0.330	0.335	1,350,000	446,830	0.3310	1.555	1.532	1.555	1.532	1.555	290,872	1.5362	0.00%
2002-03-19	0	0.335	0.335	0.340	0.330	0.340	380,000	127,440	0.3354	1.555	1.555	1.578	1.532	1.578	81,875	1.5565	-1.47%
2002-03-18	0	0.340	0.335	0.340	0.335	0.345	826,000	281,320	0.3406	1.578	1.555	1.578	1.555	1.601	177,971	1.5807	-1.45%
2002-03-15	0	0.345	0.340	0.345	0.340	0.350	568,000	193,980	0.3415	1.601	1.578	1.601	1.578	1.624	122,382	1.5850	-1.43%
2002-03-14	0	0.350	0.345	0.350	0.345	0.350	722,000	251,670	0.3486	1.624	1.601	1.624	1.601	1.624	155,563	1.6178	0.00%
2002-03-13	0	0.350	0.350	0.355	0.350	0.355	1,014,000	355,200	0.3503	1.624	1.624	1.648	1.624	1.648	218,478	1.6258	-1.41%
2002-03-12	0	0.355	0.350	0.355	0.350	0.360	1,900,000	674,270	0.3549	1.648	1.624	1.648	1.624	1.671	409,376	1.6471	0.00%
2002-03-11	0	0.355	0.355	0.360	0.345	0.360	1,664,000	590,300	0.3547	1.648	1.648	1.671	1.601	1.671	358,527	1.6465	2.90%
2002-03-08	0	0.345	0.340	0.350	0.340	0.350	1,218,000	420,560	0.3453	1.601	1.578	1.624	1.578	1.624	262,432	1.6026	-1.43%
2002-03-07	0	0.350	0.345	0.355	0.345	0.355	1,494,000	521,550	0.3491	1.624	1.601	1.648	1.601	1.648	321,899	1.6202	0.00%
2002-03-06	0	0.350	0.345	0.355	0.345	0.360	2,280,000	802,840	0.3521	1.624	1.601	1.648	1.601	1.671	491,251	1.6343	0.00%
2002-03-05	0	0.350	0.350	0.355	0.340	0.355	1,308,000	452,390	0.3459	1.624	1.624	1.648	1.578	1.648	281,823	1.6052	2.94%
2002-03-04	0	0.340	0.340	0.350	0.340	0.345	512,000	176,280	0.3443	1.578	1.578	1.624	1.578	1.601	110,316	1.5980	1.49%
2002-03-01	0	0.335	0.335	0.340	0.330	0.340	721,000	241,680	0.3352	1.555	1.555	1.578	1.532	1.578	155,347	1.5557	-1.47%
2002-02-28	0	0.340	0.340	0.345	0.340	0.345	743,000	253,600	0.3413	1.578	1.578	1.601	1.578	1.601	160,088	1.5841	-1.45%
2002-02-27	0	0.345	0.340	0.350	0.335	0.345	1,056,000	362,960	0.3437	1.601	1.578	1.624	1.555	1.601	227,527	1.5952	0.00%
2002-02-26	0	0.345	0.345	0.350	0.340	0.350	860,000	296,280	0.3445	1.601	1.601	1.624	1.578	1.624	185,297	1.5990	0.00%
2002-02-25	0	0.345	0.345	0.350	0.345	0.360	678,000	235,740	0.3477	1.601	1.601	1.624	1.601	1.671	146,083	1.6137	-1.43%
2002-02-22	0	0.350	0.350	0.355	0.345	0.355	1,846,000	650,250	0.3522	1.624	1.624	1.648	1.601	1.648	397,741	1.6349	0.00%
2002-02-21	0	0.350	0.350	0.355	0.340	0.365	2,930,000	1,030,310	0.3516	1.624	1.624	1.648	1.578	1.694	631,301	1.6320	0.00%
2002-02-20	0	0.350	0.350	0.355	0.340	0.375	4,223,000	1,506,165	0.3567	1.624	1.624	1.648	1.578	1.740	909,892	1.6553	6.06%
2002-02-19	0	0.330	0.330	0.340	0.330	0.345	880,000	299,620	0.3405	1.532	1.532	1.578	1.532	1.601	189,606	1.5802	-1.49%
2002-02-18	0	0.335	0.335	0.350	0.330	0.340	974,000	325,280	0.3340	1.555	1.555	1.624	1.532	1.578	209,859	1.5500	0.00%
2002-02-15	0	0.335	0.330	0.340	0.330	0.335	362,000	120,580	0.3331	1.555	1.532	1.578	1.532	1.555	77,997	1.5460	1.52%
2002-02-11	0	0.330	0.330	0.340	0.320	0.330	380,000	125,050	0.3291	1.532	1.532	1.578	1.485	1.532	81,875	1.5273	-2.94%
2002-02-08	0	0.340	0.330	0.340	0.330	0.340	916,000	303,080	0.3309	1.578	1.532	1.578	1.532	1.578	197,362	1.5357	3.03%
2002-02-07	0	0.330	0.330	0.340	0.325	0.335	2,348,000	772,080	0.3288	1.532	1.532	1.578	1.508	1.555	505,903	1.5261	-5.71%
2002-02-06	0	0.350	0.335	0.350	0.330	0.355	428,000	145,140	0.3391	1.624	1.555	1.624	1.532	1.648	92,217	1.5739	4.48%
2002-02-05	0	0.335	0.335	0.340	0.325	0.340	610,000	204,010	0.3344	1.555	1.555	1.578	1.508	1.578	131,431	1.5522	-1.47%
2002-02-04	0	0.340	0.335	0.350	0.335	0.360	910,000	308,420	0.3389	1.578	1.555	1.624	1.555	1.671	196,070	1.5730	-2.86%
2002-02-01	0	0.350	0.350	0.355	0.350	0.355	828,000	291,010	0.3515	1.624	1.624	1.648	1.624	1.648	178,402	1.6312	0.00%
2002-01-31	0	0.350	0.350	0.355	0.345	0.365	2,256,000	807,790	0.3581	1.624	1.624	1.648	1.601	1.694	486,080	1.6618	-1.41%
2002-01-30	0	0.355	0.350	0.355	0.345	0.355	1,068,000	375,650	0.3517	1.648	1.624	1.648	1.601	1.648	230,112	1.6325	-2.74%
2002-01-29	0	0.365	0.360	0.365	0.345	0.370	5,076,000	1,824,260	0.3594	1.694	1.671	1.694	1.601	1.717	1,093,680	1.6680	4.29%
2002-01-28	0	0.350	0.345	0.350	0.350	0.355	1,284,000	452,400	0.3523	1.624	1.601	1.624	1.624	1.648	276,652	1.6353	2.94%
2002-01-25	0	0.340	0.340	0.350	0.335	0.360	2,134,000	730,930	0.3425	1.578	1.578	1.624	1.555	1.671	459,794	1.5897	-2.86%
2002-01-24	0	0.350	0.345	0.355	0.340	0.370	3,932,000	1,387,770	0.3529	1.624	1.601	1.648	1.578	1.717	847,193	1.6381	-4.11%
2002-01-23	0	0.365	0.365	0.370	0.365	0.380	990,000	366,800	0.3705	1.694	1.694	1.717	1.694	1.764	213,306	1.7196	-2.67%
2002-01-22	0	0.375	0.375	0.380	0.370	0.380	1,308,000	489,880	0.3745	1.740	1.740	1.764	1.717	1.764	281,823	1.7383	-1.32%
2002-01-21	0	0.380	0.380	0.385	0.375	0.390	2,464,000	936,490	0.3801	1.764	1.764	1.787	1.740	1.810	530,896	1.7640	-2.56%
2002-01-18	0	0.390	0.385	0.390	0.380	0.400	6,438,000	2,526,570	0.3924	1.810	1.787	1.810	1.764	1.856	1,387,138	1.8214	-1.27%
2002-01-17	0	0.395	0.395	0.400	0.365	0.400	7,223,000	2,775,670	0.3843	1.833	1.833	1.856	1.694	1.856	1,556,275	1.7835	3.95%
2002-01-16	0	0.380	0.380	0.385	0.360	0.380	2,962,000	1,100,000	0.3714	1.764	1.764	1.787	1.671	1.764	638,196	1.7236	1.33%
2002-01-15	0	0.375	0.370	0.380	0.365	0.380	2,478,000	919,400	0.3710	1.740	1.717	1.764	1.694	1.764	533,912	1.7220	-1.32%
2002-01-14	0	0.380	0.390	0.395	0.380	0.405	5,594,000	2,208,710	0.3948	1.764	1.810	1.833	1.764	1.880	1,205,289	1.8325	-8.43%
2002-01-11	0	0.415	0.410	0.415	0.400	0.440	11,362,000	4,747,660	0.4179	1.926	1.903	1.926	1.856	2.042	2,448,068	1.9393	-3.49%
2002-01-10	0	0.430	0.435	0.440	0.350	0.455	23,896,000	9,942,660	0.4161	1.996	2.019	2.042	1.624	2.112	5,148,657	1.9311	16.22%
2002-01-09	0	0.370	0.365	0.370	0.360	0.395	6,856,000	2,589,700	0.3777	1.717	1.694	1.717	1.671	1.833	1,477,201	1.7531	-2.63%
2002-01-08	0	0.380	0.380	0.385	0.370	0.390	7,054,000	2,674,200	0.3791	1.764	1.764	1.787	1.717	1.810	1,519,862	1.7595	2.70%
2002-01-07	0	0.370	0.365	0.370	0.360	0.390	16,670,000	6,306,400	0.3783	1.717	1.694	1.717	1.671	1.810	3,591,736	1.7558	2.78%
2002-01-04	0	0.360	0.355	0.360	0.345	0.365	6,638,000	2,370,240	0.3571	1.671	1.648	1.671	1.601	1.694	1,430,230	1.6572	4.35%
2002-01-03	0	0.345	0.345	0.350	0.340	0.360	5,720,000	1,999,820	0.3496	1.601	1.601	1.624	1.578	1.671	1,232,437	1.6227	-1.43%
2002-01-02	0	0.350	0.340	0.350	0.315	0.350	3,948,000	1,306,000	0.3308	1.624	1.578	1.624	1.462	1.624	850,640	1.5353	12.90%
2001-12-31	0	0.310	0.310	0.320	0.310	0.320	724,000	228,590	0.3157	1.439	1.439	1.485	1.439	1.485	155,994	1.4654	-3.12%
2001-12-28	0	0.320	0.315	0.320	0.305	0.320	2,076,000	645,080	0.3107	1.485	1.462	1.485	1.416	1.485	447,297	1.4422	3.23%
2001-12-27	0	0.310	0.310	0.315	0.310	0.315	1,030,000	320,850	0.3115	1.439	1.439	1.462	1.439	1.462	221,925	1.4458	0.00%
2001-12-24	0	0.310	0.310	0.315	0.310	0.315	204,000	63,590	0.3117	1.439	1.439	1.462	1.439	1.462	43,954	1.4467	-1.59%
2001-12-21	0	0.315	0.315	0.320	0.310	0.320	1,578,000	495,950	0.3143	1.462	1.462	1.485	1.439	1.485	339,998	1.4587	-3.08%
2001-12-20	0	0.325	0.320	0.325	0.315	0.330	1,578,000	511,610	0.3242	1.508	1.485	1.508	1.462	1.532	339,998	1.5047	1.56%
2001-12-19	0	0.320	0.320	0.330	0.320	0.340	2,034,000	670,250	0.3295	1.485	1.485	1.532	1.485	1.578	438,248	1.5294	-3.03%
2001-12-18	0	0.330	0.320	0.330	0.330	0.355	4,034,000	1,367,160	0.3389	1.532	1.485	1.532	1.532	1.648	869,170	1.5729	-5.71%
2001-12-17	0	0.350	0.350	0.355	0.350	0.375	3,286,000	1,190,070	0.3622	1.624	1.624	1.648	1.624	1.740	708,005	1.6809	-6.67%
2001-12-14	0	0.375	0.370	0.375	0.350	0.385	10,598,000	3,961,450	0.3738	1.740	1.717	1.740	1.624	1.787	2,283,456	1.7348	2.74%
2001-12-13	0	0.365	0.360	0.370	0.350	0.405	12,920,000	5,000,800	0.3871	1.694	1.671	1.717	1.624	1.880	2,783,757	1.7964	1.39%
2001-12-12	0	0.360	0.360	0.365	0.355	0.370	2,058,000	738,070	0.3586	1.671	1.671	1.694	1.648	1.717	443,419	1.6645	-1.37%
2001-12-11	0	0.365	0.360	0.365	0.350	0.370	3,928,000	1,428,230	0.3636	1.694	1.671	1.694	1.624	1.717	846,331	1.6876	0.00%
2001-12-10	0	0.365	0.360	0.365	0.355	0.375	1,436,000	520,090	0.3622	1.694	1.671	1.694	1.648	1.740	309,402	1.6810	-2.67%
2001-12-07	0	0.375	0.365	0.375	0.365	0.380	2,317,500	868,930	0.3749	1.740	1.694	1.740	1.694	1.764	499,331	1.7402	0.00%
2001-12-06	0	0.375	0.370	0.375	0.370	0.410	13,762,000	5,388,850	0.3916	1.740	1.717	1.740	1.717	1.903	2,965,175	1.8174	-1.32%
2001-12-05	0	0.380	0.370	0.380	0.340	0.385	9,150,000	3,340,650	0.3651	1.764	1.717	1.764	1.578	1.787	1,971,469	1.6945	11.76%
2001-12-04	0	0.340	0.330	0.345	0.315	0.350	1,823,600	615,440	0.3375	1.578	1.532	1.601	1.462	1.624	392,915	1.5663	6.25%
2001-12-03	0	0.320	0.320	0.330	0.320	0.325	470,000	151,240	0.3218	1.485	1.485	1.532	1.485	1.508	101,267	1.4935	-5.88%
2001-11-30	0	0.340	0.330	0.340	0.325	0.340	1,621,000	537,080	0.3313	1.578	1.532	1.578	1.508	1.578	349,262	1.5378	6.25%
2001-11-29	0	0.320	0.320	0.325	0.315	0.330	976,000	314,680	0.3224	1.485	1.485	1.508	1.462	1.532	210,290	1.4964	-4.48%
2001-11-28	0	0.335	0.335	0.340	0.330	0.350	1,179,079	399,414	0.3388	1.555	1.555	1.578	1.532	1.624	254,046	1.5722	-2.90%
2001-11-27	0	0.345	0.345	0.350	0.345	0.365	1,204,000	421,080	0.3497	1.601	1.601	1.624	1.601	1.694	259,415	1.6232	-1.43%
2001-11-26	0	0.350	0.345	0.350	0.345	0.360	1,610,000	565,290	0.3511	1.624	1.601	1.624	1.601	1.671	346,892	1.6296	-1.41%
2001-11-23	0	0.355	0.355	0.360	0.345	0.375	3,952,000	1,432,520	0.3625	1.648	1.648	1.671	1.601	1.740	851,502	1.6823	1.43%
2001-11-22	0	0.350	0.345	0.350	0.340	0.350	1,278,000	442,980	0.3466	1.624	1.601	1.624	1.578	1.624	275,359	1.6087	1.45%
2001-11-21	0	0.345	0.345	0.350	0.335	0.365	3,398,000	1,201,100	0.3535	1.601	1.601	1.624	1.555	1.694	732,137	1.6405	0.00%
2001-11-20	0	0.345	0.345	0.350	0.340	0.365	6,046,000	2,146,440	0.3550	1.601	1.601	1.624	1.578	1.694	1,302,678	1.6477	1.47%
2001-11-19	0	0.340	0.340	0.345	0.330	0.345	848,000	287,420	0.3389	1.578	1.578	1.601	1.532	1.601	182,711	1.5731	1.49%
2001-11-16	0	0.335	0.335	0.340	0.315	0.350	6,939,417	2,331,333	0.3360	1.555	1.555	1.578	1.462	1.624	1,495,174	1.5592	4.69%
2001-11-15	0	0.320	0.315	0.325	0.315	0.330	2,530,000	810,850	0.3205	1.485	1.462	1.508	1.462	1.532	545,116	1.4875	-3.03%
2001-11-14	0	0.330	0.330	0.355	0.305	0.355	1,444,000	474,040	0.3283	1.532	1.532	1.648	1.416	1.648	311,126	1.5236	8.20%
2001-11-13	0	0.305	0.305	0.310	0.300	0.300	60,000	18,000	0.3000	1.416	1.416	1.439	1.392	1.392	12,928	1.3924	1.67%
2001-11-12	0	0.300	0.300	0.320	0.300	0.320	918,000	277,760	0.3026	1.392	1.392	1.485	1.392	1.485	197,793	1.4043	-4.76%
2001-11-09	0	0.315	0.315	0.335	0.305	0.320	244,000	77,020	0.3157	1.462	1.462	1.555	1.416	1.485	52,572	1.4650	1.61%
2001-11-08	0	0.310	0.310	0.325	0.305	0.325	440,000	140,450	0.3192	1.439	1.439	1.508	1.416	1.508	94,803	1.4815	-6.06%
2001-11-07	0	0.330	0.310	0.330	0.310	0.340	579,000	188,740	0.3260	1.532	1.439	1.532	1.439	1.578	124,752	1.5129	-1.49%
2001-11-06	0	0.335	0.320	0.340	0.320	0.340	436,000	144,460	0.3313	1.555	1.485	1.578	1.485	1.578	93,941	1.5378	3.08%
2001-11-05	0	0.325	0.340	0.345	0.300	0.340	668,000	214,660	0.3213	1.508	1.578	1.601	1.392	1.578	143,928	1.4914	1.56%
2001-11-02	0	0.320	0.320	0.330	0.320	0.350	60,000	19,700	0.3283	1.485	1.485	1.532	1.485	1.624	12,928	1.5239	-4.48%
2001-11-01	0	0.335	0.335	0.345	0.320	0.350	1,912,000	660,990	0.3457	1.555	1.555	1.601	1.485	1.624	411,962	1.6045	4.69%
2001-10-31	0	0.320	0.325	0.330	0.300	0.330	528,000	171,500	0.3248	1.485	1.508	1.532	1.392	1.532	113,763	1.5075	4.92%
2001-10-30	0	0.305	0.305	0.320	0.300	0.325	114,000	36,150	0.3171	1.416	1.416	1.485	1.392	1.508	24,563	1.4718	-1.61%
2001-10-29	0	0.310	0.310	0.315	0.300	0.315	120,000	37,300	0.3108	1.439	1.439	1.462	1.392	1.462	25,855	1.4426	-6.06%
2001-10-26	0	0.330	0.310	0.330	0.295	0.330	1,266,000	393,690	0.3110	1.532	1.439	1.532	1.369	1.532	272,774	1.4433	0.00%
2001-10-24	0	0.330	0.300	0.330	0.300	0.330	508,000	162,920	0.3207	1.532	1.392	1.532	1.392	1.532	109,454	1.4885	10.00%
2001-10-23	0	0.300	0.300	0.320	0.280	0.300	164,000	48,280	0.2944	1.392	1.392	1.485	1.300	1.392	35,336	1.3663	7.14%
2001-10-22	0	0.280	0.280	0.320	0.280	0.280	10,000	2,800	0.2800	1.300	1.300	1.485	1.300	1.300	2,155	1.2995	0.00%
2001-10-19	0	0.280	0.280	0.320	0.280	0.280	7,300	2,018	0.2764	1.300	1.300	1.485	1.300	1.300	1,573	1.2830	-3.45%
2001-10-18	0	0.290	0.290	-	0.290	0.290	72,000	20,880	0.2900	1.346	1.346	-	1.346	1.346	15,513	1.3460	0.00%
2001-10-17	0	0.290	0.290	0.320	0.290	0.300	218,000	64,540	0.2961	1.346	1.346	1.485	1.346	1.392	46,971	1.3741	-3.33%
2001-10-16	0	0.300	0.300	0.310	0.280	0.300	490,000	143,450	0.2928	1.392	1.392	1.439	1.300	1.392	105,576	1.3587	3.45%
2001-10-15	0	0.290	0.285	0.300	0.285	0.300	584,000	174,490	0.2988	1.346	1.323	1.392	1.323	1.392	125,829	1.3867	-6.45%
2001-10-12	0	0.310	0.310	0.325	0.305	0.320	1,180,000	365,600	0.3098	1.439	1.439	1.508	1.416	1.485	254,244	1.4380	1.64%
2001-10-11	0	0.305	0.305	0.310	0.300	0.350	1,458,000	470,600	0.3228	1.416	1.416	1.439	1.392	1.624	314,142	1.4980	-4.69%
2001-10-10	0	0.320	0.305	0.320	0.300	0.330	760,000	238,880	0.3143	1.485	1.416	1.485	1.392	1.532	163,750	1.4588	-4.48%
2001-10-09	0	0.335	0.325	0.340	0.285	0.350	1,640,000	522,520	0.3186	1.555	1.508	1.578	1.323	1.624	353,356	1.4787	15.52%
2001-10-08	0	0.290	0.290	0.295	0.255	0.265	448,000	116,460	0.2600	1.346	1.346	1.369	1.184	1.230	96,527	1.2065	1.75%
2001-10-05	0	0.285	0.285	0.305	0.265	0.305	1,102,000	320,340	0.2907	1.323	1.323	1.416	1.230	1.416	237,438	1.3492	1.79%
2001-10-04	0	0.280	0.280	0.285	0.260	0.300	1,390,000	386,970	0.2784	1.300	1.300	1.323	1.207	1.392	299,491	1.2921	7.69%
2001-10-03	0	0.260	0.265	0.270	0.250	0.265	378,000	97,360	0.2576	1.207	1.230	1.253	1.160	1.230	81,444	1.1954	0.00%
2001-09-28	0	0.260	0.260	0.265	0.246	0.260	140,000	35,752	0.2554	1.207	1.207	1.230	1.142	1.207	30,165	1.1852	4.00%
2001-09-27	0	0.250	0.240	0.250	0.240	0.250	126,000	31,440	0.2495	1.160	1.114	1.160	1.114	1.160	27,148	1.1581	0.00%
2001-09-26	0	0.250	0.250	0.260	0.245	0.250	84,000	20,730	0.2468	1.160	1.160	1.207	1.137	1.160	18,099	1.1454	2.04%
2001-09-25	0	0.245	0.245	0.249	0.243	0.255	302,000	73,808	0.2444	1.137	1.137	1.156	1.128	1.184	65,069	1.1343	3.81%
2001-09-24	0	0.236	0.236	0.248	0.236	0.248	330,000	81,720	0.2476	1.095	1.095	1.151	1.095	1.151	71,102	1.1493	-1.67%
2001-09-21	0	0.240	0.240	0.242	0.233	0.245	622,000	148,170	0.2382	1.114	1.114	1.123	1.081	1.137	134,017	1.1056	-0.41%
2001-09-20	0	0.241	0.241	0.250	0.240	0.255	168,000	42,158	0.2509	1.119	1.119	1.160	1.114	1.184	36,197	1.1647	-5.49%
2001-09-19	0	0.255	0.255	0.265	0.250	0.255	308,000	77,620	0.2520	1.184	1.184	1.230	1.160	1.184	66,362	1.1696	0.00%
2001-09-18	0	0.255	0.255	0.265	0.250	0.265	608,000	157,810	0.2596	1.184	1.184	1.230	1.160	1.230	131,000	1.2047	2.00%
2001-09-17	0	0.250	0.250	0.265	0.250	0.260	696,000	175,750	0.2525	1.160	1.160	1.230	1.160	1.207	149,961	1.1720	-10.71%
2001-09-14	0	0.280	0.270	0.280	0.265	0.285	1,242,000	336,240	0.2707	1.300	1.253	1.300	1.230	1.323	267,603	1.2565	3.70%
2001-09-13	0	0.270	0.270	0.285	0.265	0.280	998,000	273,830	0.2744	1.253	1.253	1.323	1.230	1.300	215,030	1.2734	0.00%
2001-09-12	0	0.270	0.270	0.285	0.250	0.285	1,754,000	477,820	0.2724	1.253	1.253	1.323	1.160	1.323	377,919	1.2643	-18.18%
2001-09-11	0	0.330	0.310	0.330	0.310	0.330	213,000	69,990	0.3286	1.532	1.439	1.532	1.439	1.532	45,893	1.5251	3.13%
2001-09-10	0	0.320	0.315	0.340	0.305	0.340	106,000	33,770	0.3186	1.485	1.462	1.578	1.416	1.578	22,839	1.4786	0.00%
2001-09-07	0	0.320	0.320	0.330	0.300	0.320	314,000	97,730	0.3112	1.485	1.485	1.532	1.392	1.485	67,655	1.4445	3.23%
2001-09-06	0	0.310	0.310	0.320	0.305	0.310	30,000	9,250	0.3083	1.439	1.439	1.485	1.416	1.439	6,464	1.4310	-3.12%
2001-09-05	0	0.320	0.320	0.340	0.310	0.335	160,000	52,290	0.3268	1.485	1.485	1.578	1.439	1.555	34,474	1.5168	0.00%
2001-09-04	0	0.320	0.320	0.335	0.310	0.320	86,000	27,140	0.3156	1.485	1.485	1.555	1.439	1.485	18,530	1.4647	-8.57%
2001-09-03	0	0.350	0.315	0.350	0.315	0.350	720,000	234,130	0.3252	1.624	1.462	1.624	1.462	1.624	155,132	1.5092	7.69%
2001-08-31	0	0.325	0.325	0.350	0.325	0.325	230,000	74,750	0.3250	1.508	1.508	1.624	1.508	1.508	49,556	1.5084	-1.52%
2001-08-30	0	0.330	0.330	0.350	0.325	0.350	284,000	97,700	0.3440	1.532	1.532	1.624	1.508	1.624	61,191	1.5966	-5.71%
2001-08-29	0	0.350	0.320	0.355	0.300	0.350	222,000	76,360	0.3440	1.624	1.485	1.648	1.392	1.624	47,832	1.5964	1.45%
2001-08-28	0	0.345	0.340	0.350	0.340	0.345	166,000	56,940	0.3430	1.601	1.578	1.624	1.578	1.601	35,767	1.5920	1.47%
2001-08-27	0	0.340	0.335	0.340	0.290	0.340	814,000	258,700	0.3178	1.578	1.555	1.578	1.346	1.578	175,385	1.4750	3.03%
2001-08-24	0	0.330	0.330	0.360	0.330	0.360	434,000	148,060	0.3412	1.532	1.532	1.671	1.532	1.671	93,510	1.5834	-2.94%
2001-08-23	0	0.340	0.340	0.350	0.340	0.350	250,000	85,500	0.3420	1.578	1.578	1.624	1.578	1.624	53,865	1.5873	0.00%
2001-08-22	0	0.340	0.320	0.345	0.330	0.340	876,000	292,100	0.3334	1.578	1.485	1.601	1.532	1.578	188,744	1.5476	0.00%
2001-08-21	0	0.340	0.335	0.340	0.325	0.340	144,000	47,820	0.3321	1.578	1.555	1.578	1.508	1.578	31,026	1.5413	0.00%
2001-08-20	0	0.340	0.330	0.340	0.320	0.340	188,000	62,130	0.3305	1.578	1.532	1.578	1.485	1.578	40,507	1.5338	4.62%
2001-08-17	0	0.325	0.325	0.340	0.325	0.340	214,000	72,670	0.3396	1.508	1.508	1.578	1.508	1.578	46,109	1.5761	-4.41%
2001-08-16	0	0.340	0.340	0.370	0.330	0.355	320,000	110,060	0.3439	1.578	1.578	1.717	1.532	1.648	68,948	1.5963	-5.56%
2001-08-15	0	0.360	0.360	0.370	0.330	0.370	680,000	239,410	0.3521	1.671	1.671	1.717	1.532	1.717	146,514	1.6340	4.35%
2001-08-14	0	0.345	0.345	0.370	0.335	0.350	246,000	84,490	0.3435	1.601	1.601	1.717	1.555	1.624	53,003	1.5940	2.99%
2001-08-13	0	0.335	0.325	0.335	0.335	0.335	240,000	80,400	0.3350	1.555	1.508	1.555	1.555	1.555	51,711	1.5548	-2.90%
2001-08-10	0	0.345	0.345	0.360	0.335	0.345	554,000	190,850	0.3445	1.601	1.601	1.671	1.555	1.601	119,365	1.5989	4.55%
2001-08-09	0	0.330	0.325	0.330	0.330	0.340	610,000	202,600	0.3321	1.532	1.508	1.532	1.532	1.578	131,431	1.5415	-8.33%
2001-08-08	0	0.360	0.350	0.360	0.335	0.385	934,000	334,150	0.3578	1.671	1.624	1.671	1.555	1.787	201,241	1.6605	10.77%
2001-08-07	0	0.325	0.325	0.350	0.320	0.335	278,000	91,390	0.3287	1.508	1.508	1.624	1.485	1.555	59,898	1.5258	-7.14%
2001-08-06	0	0.350	0.335	0.350	0.320	0.360	186,000	65,280	0.3510	1.624	1.555	1.624	1.485	1.671	40,076	1.6289	-2.78%
2001-08-03	0	0.360	0.360	0.380	0.355	0.355	2,000	710	0.3550	1.671	1.671	1.764	1.648	1.648	431	1.6476	-2.70%
2001-08-02	0	0.370	0.370	0.375	0.370	0.380	106,000	39,520	0.3728	1.717	1.717	1.740	1.717	1.764	22,839	1.7304	-2.63%
2001-08-01	0	0.380	0.340	0.380	0.350	0.380	144,000	53,470	0.3713	1.764	1.578	1.764	1.624	1.764	31,026	1.7234	5.56%
2001-07-31	0	0.360	0.360	0.370	0.360	0.360	132,000	47,520	0.3600	1.671	1.671	1.717	1.671	1.671	28,441	1.6708	0.00%
2001-07-30	0	0.360	0.355	0.360	0.350	0.360	330,000	117,480	0.3560	1.671	1.648	1.671	1.624	1.671	71,102	1.6523	1.41%
2001-07-27	0	0.355	0.355	0.365	0.350	0.355	468,000	165,640	0.3539	1.648	1.648	1.694	1.624	1.648	100,836	1.6427	1.43%
2001-07-26	0	0.350	0.350	0.360	0.350	0.355	324,000	113,550	0.3505	1.624	1.624	1.671	1.624	1.648	69,809	1.6266	-5.41%
2001-07-24	0	0.370	0.340	0.370	0.330	0.370	282,000	97,060	0.3442	1.717	1.578	1.717	1.532	1.717	60,760	1.5974	10.45%
2001-07-23	0	0.335	0.335	0.370	0.330	0.375	198,000	69,570	0.3514	1.555	1.555	1.717	1.532	1.740	42,661	1.6308	-11.84%
2001-07-20	0	0.380	0.355	0.380	0.340	0.380	230,000	81,370	0.3538	1.764	1.648	1.764	1.578	1.764	49,556	1.6420	11.76%
2001-07-19	0	0.340	0.340	0.375	0.340	0.365	352,000	125,870	0.3576	1.578	1.578	1.740	1.578	1.694	75,842	1.6596	-6.85%
2001-07-18	0	0.365	0.365	0.375	0.360	0.375	498,000	182,560	0.3666	1.694	1.694	1.740	1.671	1.740	107,300	1.7014	-1.35%
2001-07-17	0	0.370	0.365	0.380	0.360	0.370	202,000	74,620	0.3694	1.717	1.694	1.764	1.671	1.717	43,523	1.7145	-5.13%
2001-07-16	0	0.390	0.390	0.400	0.390	0.405	792,000	316,130	0.3992	1.810	1.810	1.856	1.810	1.880	170,645	1.8526	-1.27%
2001-07-13	0	0.395	0.395	0.400	0.380	0.400	750,000	294,520	0.3927	1.833	1.833	1.856	1.764	1.856	161,596	1.8226	1.28%
2001-07-12	0	0.390	0.390	0.395	0.360	0.390	262,000	99,710	0.3806	1.810	1.810	1.833	1.671	1.810	56,451	1.7663	0.00%
2001-07-11	0	0.390	0.390	0.400	0.360	0.390	300,000	112,860	0.3762	1.810	1.810	1.856	1.671	1.810	64,638	1.7460	2.63%
2001-07-10	0	0.380	0.380	0.400	0.380	0.400	320,000	122,520	0.3829	1.764	1.764	1.856	1.764	1.856	68,948	1.7770	-2.56%
2001-07-09	0	0.390	0.380	0.390	0.390	0.400	216,000	85,700	0.3968	1.810	1.764	1.810	1.810	1.856	46,540	1.8414	-7.14%
2001-07-05	0	0.420	0.400	0.420	0.395	0.420	200,000	79,810	0.3991	1.949	1.856	1.949	1.833	1.949	43,092	1.8521	0.00%
2001-07-04	0	0.420	0.410	0.430	0.390	0.420	192,000	78,130	0.4069	1.949	1.903	1.996	1.810	1.949	41,369	1.8886	2.44%
2001-07-03	0	0.410	0.400	0.410	0.400	0.420	858,000	351,720	0.4099	1.903	1.856	1.903	1.856	1.949	184,866	1.9026	1.23%
2001-06-29	0	0.405	0.405	0.425	0.405	0.435	608,000	253,620	0.4171	1.880	1.880	1.973	1.880	2.019	131,000	1.9360	-2.41%
2001-06-28	0	0.415	0.415	0.435	0.410	0.420	270,000	112,470	0.4166	1.926	1.926	2.019	1.903	1.949	58,174	1.9333	-3.49%
2001-06-27	0	0.430	0.430	0.440	0.420	0.440	354,000	152,620	0.4311	1.996	1.996	2.042	1.949	2.042	76,273	2.0010	-2.27%
2001-06-26	0	0.440	0.440	0.445	0.435	0.445	160,650	70,936	0.4416	2.042	2.042	2.065	2.019	2.065	34,614	2.0494	0.00%
2001-06-22	0	0.440	0.440	0.450	0.435	0.460	770,000	345,690	0.4489	2.042	2.042	2.089	2.019	2.135	165,905	2.0837	0.00%
2001-06-21	0	0.440	0.440	0.445	0.435	0.450	776,000	343,330	0.4424	2.042	2.042	2.065	2.019	2.089	167,198	2.0534	2.33%
2001-06-20	0	0.430	0.430	0.445	0.415	0.440	592,650	255,190	0.4306	1.996	1.996	2.065	1.926	2.042	127,693	1.9985	0.00%
2001-06-19	0	0.430	0.430	0.435	0.415	0.435	1,096,000	467,090	0.4262	1.996	1.996	2.019	1.926	2.019	236,145	1.9780	0.00%
2001-06-18	0	0.430	0.420	0.430	0.415	0.435	482,000	203,760	0.4227	1.996	1.949	1.996	1.926	2.019	103,852	1.9620	0.00%
2001-06-15	0	0.430	0.430	0.440	0.390	0.440	3,220,000	1,313,940	0.4081	1.996	1.996	2.042	1.810	2.042	693,785	1.8939	-5.49%
2001-06-14	0	0.455	0.430	0.460	0.450	0.470	944,000	435,100	0.4609	2.112	1.996	2.135	2.089	2.181	203,395	2.1392	-2.15%
2001-06-13	0	0.465	0.465	0.470	0.455	0.475	1,314,000	611,590	0.4654	2.158	2.158	2.181	2.112	2.205	283,116	2.1602	-1.06%
2001-06-12	0	0.470	0.465	0.470	0.465	0.490	1,044,000	499,210	0.4782	2.181	2.158	2.181	2.158	2.274	224,941	2.2193	-3.09%
2001-06-11	0	0.485	0.480	0.495	0.450	0.500	3,286,000	1,573,840	0.4790	2.251	2.228	2.297	2.089	2.321	708,005	2.2229	5.43%
2001-06-08	0	0.460	0.460	0.465	0.440	0.485	4,392,000	2,050,260	0.4668	2.135	2.135	2.158	2.042	2.251	946,305	2.1666	4.55%
2001-06-07	0	0.440	0.440	0.450	0.425	0.445	832,000	364,760	0.4384	2.042	2.042	2.089	1.973	2.065	179,264	2.0348	2.33%
2001-06-06	0	0.430	0.430	0.435	0.430	0.445	2,300,000	1,013,480	0.4406	1.996	1.996	2.019	1.996	2.065	495,560	2.0451	2.38%
2001-06-05	0	0.420	0.420	0.425	0.405	0.430	3,828,000	1,598,300	0.4175	1.949	1.949	1.973	1.880	1.996	824,785	1.9378	-2.33%
2001-06-04	0	0.430	0.420	0.430	0.420	0.440	1,150,000	494,260	0.4298	1.996	1.949	1.996	1.949	2.042	247,780	1.9948	2.38%
2001-06-01	0	0.420	0.420	0.435	0.420	0.455	7,150,000	3,042,670	0.4255	1.949	1.949	2.019	1.949	2.112	1,540,547	1.9751	-4.55%
2001-05-31	0	0.440	0.440	0.445	0.440	0.460	2,448,000	1,093,090	0.4465	2.042	2.042	2.065	2.042	2.135	527,449	2.0724	-5.38%
2001-05-30	0	0.465	0.460	0.465	0.450	0.500	7,032,000	3,274,500	0.4657	2.158	2.135	2.158	2.089	2.321	1,515,122	2.1612	-5.10%
2001-05-29	0	0.490	0.490	0.495	0.480	0.550	8,498,000	4,374,290	0.5147	2.274	2.274	2.297	2.228	2.553	1,830,988	2.3890	-5.77%
2001-05-28	0	0.520	0.510	0.520	0.470	0.520	8,592,000	4,298,260	0.5003	2.413	2.367	2.413	2.181	2.413	1,851,241	2.3218	10.64%
2001-05-25	0	0.470	0.470	0.480	0.450	0.485	8,033,500	3,723,620	0.4635	2.181	2.181	2.228	2.089	2.251	1,730,906	2.1513	6.82%
2001-05-24	0	0.440	0.430	0.440	0.405	0.440	2,920,000	1,221,890	0.4185	2.042	1.996	2.042	1.880	2.042	629,146	1.9421	2.33%
2001-05-23	0	0.430	0.430	0.435	0.385	0.430	6,312,000	2,551,770	0.4043	1.996	1.996	2.019	1.787	1.996	1,359,990	1.8763	10.26%
2001-05-22	0	0.390	0.390	0.395	0.385	0.395	2,777,800	1,086,817	0.3913	1.810	1.810	1.833	1.787	1.833	598,508	1.8159	5.41%
2001-05-21	0	0.370	0.365	0.370	0.360	0.380	1,516,000	557,860	0.3680	1.717	1.694	1.717	1.671	1.764	326,639	1.7079	1.37%
2001-05-18	0	0.365	0.365	0.370	0.355	0.375	388,000	143,410	0.3696	1.694	1.694	1.717	1.648	1.740	83,599	1.7155	-3.95%
2001-05-17	0	0.380	0.375	0.380	0.375	0.385	1,724,000	655,340	0.3801	1.764	1.740	1.764	1.740	1.787	371,455	1.7643	1.33%
2001-05-16	0	0.375	0.370	0.375	0.345	0.375	1,320,000	488,410	0.3700	1.740	1.717	1.740	1.601	1.740	284,409	1.7173	2.74%
2001-05-15	0	0.365	0.365	0.375	0.365	0.375	1,352,000	498,670	0.3688	1.694	1.694	1.740	1.694	1.740	291,303	1.7119	0.00%
2001-05-14	0	0.365	0.360	0.365	0.330	0.365	1,188,300	426,490	0.3589	1.694	1.671	1.694	1.532	1.694	256,032	1.6658	2.82%
2001-05-11	0	0.355	0.355	0.365	0.345	0.365	666,000	241,730	0.3630	1.648	1.648	1.694	1.601	1.694	143,497	1.6846	0.00%
2001-05-10	0	0.355	0.355	0.370	0.355	0.370	1,080,000	392,030	0.3630	1.648	1.648	1.717	1.648	1.717	232,698	1.6847	-2.74%
2001-05-09	0	0.365	0.360	0.365	0.355	0.370	602,000	218,370	0.3627	1.694	1.671	1.694	1.648	1.717	129,708	1.6836	1.39%
2001-05-08	0	0.360	0.360	0.370	0.360	0.375	652,000	238,430	0.3657	1.671	1.671	1.717	1.671	1.740	140,481	1.6972	-1.37%
2001-05-07	0	0.365	0.365	0.375	0.360	0.375	1,316,000	485,220	0.3687	1.694	1.694	1.740	1.671	1.740	283,547	1.7113	1.39%
2001-05-04	0	0.360	0.360	0.370	0.350	0.380	1,194,000	425,550	0.3564	1.671	1.671	1.717	1.624	1.764	257,260	1.6542	-1.37%
2001-05-03	0	0.365	0.365	0.370	0.365	0.385	1,642,000	614,870	0.3745	1.694	1.694	1.717	1.694	1.787	353,787	1.7380	2.82%
2001-05-02	0	0.355	0.355	0.360	0.340	0.360	782,000	277,720	0.3551	1.648	1.648	1.671	1.578	1.671	168,491	1.6483	1.43%
2001-04-27	0	0.350	0.350	0.355	0.340	0.355	164,000	57,310	0.3495	1.624	1.624	1.648	1.578	1.648	35,336	1.6219	-1.41%
2001-04-26	0	0.355	0.350	0.360	0.345	0.370	532,000	189,430	0.3561	1.648	1.624	1.671	1.601	1.717	114,625	1.6526	0.00%
2001-04-25	0	0.355	0.355	0.365	0.330	0.355	809,700	280,040	0.3459	1.648	1.648	1.694	1.532	1.648	174,459	1.6052	4.41%
2001-04-24	0	0.340	0.340	0.350	0.325	0.400	738,000	251,470	0.3407	1.578	1.578	1.624	1.508	1.856	159,010	1.5815	-5.56%
2001-04-23	0	0.360	0.355	0.370	0.350	0.390	2,668,000	1,000,290	0.3749	1.671	1.648	1.717	1.624	1.810	574,850	1.7401	0.00%
2001-04-20	0	0.360	0.350	0.360	0.350	0.410	2,610,000	1,014,360	0.3886	1.671	1.624	1.671	1.624	1.903	562,353	1.8038	-2.70%
2001-04-19	0	0.370	0.370	0.375	0.335	0.370	5,338,000	1,888,380	0.3538	1.717	1.717	1.740	1.555	1.717	1,150,131	1.6419	15.63%
2001-04-18	0	0.320	0.320	0.330	0.300	0.330	2,096,000	663,200	0.3164	1.485	1.485	1.532	1.392	1.532	451,606	1.4685	8.47%
2001-04-17	0	0.295	0.290	0.300	0.285	0.305	726,000	213,590	0.2942	1.369	1.346	1.392	1.323	1.416	156,425	1.3654	0.00%
2001-04-12	0	0.295	0.295	0.315	0.285	0.330	1,958,000	578,190	0.2953	1.369	1.369	1.462	1.323	1.532	421,873	1.3705	0.00%
2001-04-11	0	0.295	0.280	0.295	0.270	0.315	4,426,000	1,274,550	0.2880	1.369	1.300	1.369	1.253	1.462	953,631	1.3365	9.26%
2001-04-10	0	0.270	0.265	0.280	0.260	0.280	440,000	120,920	0.2748	1.253	1.230	1.300	1.207	1.300	94,803	1.2755	-3.57%
2001-04-09	0	0.280	0.260	0.280	0.250	0.295	940,000	251,490	0.2675	1.300	1.207	1.300	1.160	1.369	202,533	1.2417	0.00%
2001-04-06	0	0.280	0.270	0.290	0.280	0.300	1,438,000	409,230	0.2846	1.300	1.253	1.346	1.300	1.392	309,833	1.3208	3.70%
2001-04-04	0	0.270	0.270	0.290	0.255	0.290	942,000	247,370	0.2626	1.253	1.253	1.346	1.184	1.346	202,964	1.2188	-6.90%
2001-04-03	0	0.290	0.285	0.295	0.280	0.295	1,116,000	319,580	0.2864	1.346	1.323	1.369	1.300	1.369	240,455	1.3291	-6.45%
2001-04-02	0	0.310	0.310	0.320	0.300	0.310	845,000	258,360	0.3058	1.439	1.439	1.485	1.392	1.439	182,065	1.4191	0.00%
2001-03-30	0	0.310	0.310	0.320	0.290	0.320	524,000	159,790	0.3049	1.439	1.439	1.485	1.346	1.485	112,902	1.4153	3.33%
2001-03-29	0	0.300	0.300	0.310	0.300	0.310	368,000	113,040	0.3072	1.392	1.392	1.439	1.392	1.439	79,290	1.4257	-3.23%
2001-03-28	0	0.310	0.310	0.335	0.305	0.320	334,000	105,490	0.3158	1.439	1.439	1.555	1.416	1.485	71,964	1.4659	-1.59%
2001-03-27	0	0.315	0.315	0.320	0.310	0.320	628,000	198,620	0.3163	1.462	1.462	1.485	1.439	1.485	135,310	1.4679	0.00%
2001-03-26	0	0.315	0.315	0.325	0.305	0.315	1,133,345	353,187	0.3116	1.462	1.462	1.508	1.416	1.462	244,192	1.4464	3.28%
2001-03-23	0	0.305	0.305	0.315	0.305	0.330	1,213,000	380,290	0.3135	1.416	1.416	1.462	1.416	1.532	261,354	1.4551	-4.69%
2001-03-22	0	0.320	0.320	0.330	0.320	0.350	874,000	290,320	0.3322	1.485	1.485	1.532	1.485	1.624	188,313	1.5417	-8.57%
2001-03-21	0	0.350	0.340	0.350	0.340	0.360	278,000	96,410	0.3468	1.624	1.578	1.624	1.578	1.671	59,898	1.6096	-2.78%
2001-03-20	0	0.360	0.360	0.365	0.350	0.365	394,000	142,800	0.3624	1.671	1.671	1.694	1.624	1.694	84,892	1.6821	-1.37%
2001-03-19	0	0.365	0.355	0.370	0.355	0.365	516,000	183,590	0.3558	1.694	1.648	1.717	1.648	1.694	111,178	1.6513	1.39%
2001-03-16	0	0.360	0.360	0.370	0.340	0.360	1,156,000	408,710	0.3536	1.671	1.671	1.717	1.578	1.671	249,073	1.6409	-1.37%
2001-03-15	0	0.365	0.360	0.365	0.340	0.365	544,000	191,810	0.3526	1.694	1.671	1.694	1.578	1.694	117,211	1.6365	-1.35%
2001-03-14	0	0.370	0.360	0.370	0.360	0.390	469,000	173,470	0.3699	1.717	1.671	1.717	1.671	1.810	101,051	1.7167	-2.63%
2001-03-13	0	0.380	0.360	0.380	0.350	0.380	658,000	242,430	0.3684	1.764	1.671	1.764	1.624	1.764	141,773	1.7100	1.33%
2001-03-12	0	0.375	0.375	0.385	0.350	0.385	864,000	321,290	0.3719	1.740	1.740	1.787	1.624	1.787	186,158	1.7259	-3.85%
2001-03-09	0	0.390	0.385	0.395	0.385	0.420	940,000	371,920	0.3957	1.810	1.787	1.833	1.787	1.949	202,533	1.8363	-3.70%
2001-03-08	0	0.405	0.400	0.410	0.395	0.410	1,364,000	546,630	0.4008	1.880	1.856	1.903	1.833	1.903	293,889	1.8600	0.00%
2001-03-07	0	0.405	0.400	0.405	0.400	0.430	1,716,000	706,890	0.4119	1.880	1.856	1.880	1.856	1.996	369,731	1.9119	-3.57%
2001-03-06	0	0.420	0.415	0.420	0.380	0.420	2,730,000	1,094,900	0.4011	1.949	1.926	1.949	1.764	1.949	588,209	1.8614	7.69%
2001-03-05	0	0.390	0.380	0.390	0.380	0.395	366,000	142,480	0.3893	1.810	1.764	1.810	1.764	1.833	78,859	1.8068	1.30%
2001-03-02	0	0.385	0.380	0.390	0.375	0.395	687,000	263,530	0.3836	1.787	1.764	1.810	1.740	1.833	148,022	1.7803	-1.28%
2001-03-01	0	0.390	0.385	0.400	0.380	0.395	755,000	291,520	0.3861	1.810	1.787	1.856	1.764	1.833	162,673	1.7921	-1.27%
2001-02-28	0	0.395	0.395	0.400	0.380	0.400	1,014,000	396,210	0.3907	1.833	1.833	1.856	1.764	1.856	218,478	1.8135	1.28%
2001-02-27	0	0.390	0.390	0.395	0.390	0.405	332,000	132,350	0.3986	1.810	1.810	1.833	1.810	1.880	71,533	1.8502	-2.50%
2001-02-26	0	0.400	0.400	0.405	0.395	0.410	541,022	217,548	0.4021	1.856	1.856	1.880	1.833	1.903	116,569	1.8663	-1.23%
2001-02-23	0	0.405	0.395	0.405	0.390	0.405	1,216,000	488,800	0.4020	1.880	1.833	1.880	1.810	1.880	262,001	1.8656	1.25%
2001-02-22	0	0.400	0.395	0.400	0.390	0.400	802,000	319,740	0.3987	1.856	1.833	1.856	1.810	1.856	172,800	1.8503	-1.23%
2001-02-21	0	0.405	0.405	0.410	0.405	0.425	1,294,000	536,730	0.4148	1.880	1.880	1.903	1.880	1.973	278,807	1.9251	-3.57%
2001-02-20	0	0.420	0.415	0.430	0.415	0.430	602,000	251,100	0.4171	1.949	1.926	1.996	1.926	1.996	129,708	1.9359	1.20%
2001-02-19	0	0.415	0.415	0.430	0.410	0.420	558,000	232,830	0.4173	1.926	1.926	1.996	1.903	1.949	120,227	1.9366	-1.19%
2001-02-16	0	0.420	0.420	0.430	0.420	0.435	1,214,000	522,040	0.4300	1.949	1.949	1.996	1.949	2.019	261,570	1.9958	0.00%
2001-02-15	0	0.420	0.420	0.430	0.420	0.430	864,000	367,740	0.4256	1.949	1.949	1.996	1.949	1.996	186,158	1.9754	-1.18%
2001-02-14	0	0.425	0.420	0.425	0.420	0.430	1,494,000	637,170	0.4265	1.973	1.949	1.973	1.949	1.996	321,899	1.9794	0.00%
2001-02-13	0	0.425	0.425	0.430	0.425	0.450	2,216,000	978,560	0.4416	1.973	1.973	1.996	1.973	2.089	477,462	2.0495	-2.30%
2001-02-12	0	0.435	0.435	0.440	0.420	0.440	982,000	424,270	0.4320	2.019	2.019	2.042	1.949	2.042	211,583	2.0052	2.35%
2001-02-09	0	0.425	0.425	0.430	0.405	0.430	318,000	132,480	0.4166	1.973	1.973	1.996	1.880	1.996	68,517	1.9335	4.94%
2001-02-08	0	0.405	0.405	0.415	0.405	0.420	1,474,000	607,970	0.4125	1.880	1.880	1.926	1.880	1.949	317,590	1.9143	-3.57%
2001-02-07	0	0.420	0.415	0.425	0.410	0.430	1,140,000	477,550	0.4189	1.949	1.926	1.973	1.903	1.996	245,626	1.9442	1.20%
2001-02-06	0	0.415	0.415	0.430	0.410	0.420	762,000	315,480	0.4140	1.926	1.926	1.996	1.903	1.949	164,181	1.9215	0.00%
2001-02-05	0	0.415	0.415	0.420	0.410	0.430	1,086,000	454,480	0.4185	1.926	1.926	1.949	1.903	1.996	233,991	1.9423	-3.49%
2001-02-02	0	0.430	0.425	0.430	0.420	0.430	518,000	221,000	0.4266	1.996	1.973	1.996	1.949	1.996	111,609	1.9801	2.38%
2001-02-01	0	0.420	0.420	0.430	0.420	0.450	968,000	423,710	0.4377	1.949	1.949	1.996	1.949	2.089	208,566	2.0315	-6.67%
2001-01-31	0	0.450	0.430	0.450	0.410	0.450	764,000	330,100	0.4321	2.089	1.996	2.089	1.903	2.089	164,612	2.0053	4.65%
2001-01-30	0	0.430	0.420	0.430	0.415	0.450	1,390,000	602,790	0.4337	1.996	1.949	1.996	1.926	2.089	299,491	2.0127	-3.37%
2001-01-29	0	0.445	0.445	0.455	0.440	0.500	2,006,000	939,080	0.4681	2.065	2.065	2.112	2.042	2.321	432,215	2.1727	-7.29%
2001-01-23	0	0.480	0.475	0.485	0.420	0.485	3,556,000	1,628,060	0.4578	2.228	2.205	2.251	1.949	2.251	766,179	2.1249	11.63%
2001-01-22	0	0.430	0.430	0.435	0.420	0.435	1,664,000	713,390	0.4287	1.996	1.996	2.019	1.949	2.019	358,527	1.9898	0.00%
2001-01-19	0	0.430	0.425	0.430	0.385	0.430	2,976,000	1,246,260	0.4188	1.996	1.973	1.996	1.787	1.996	641,212	1.9436	11.69%
2001-01-18	0	0.385	0.385	0.390	0.380	0.395	1,002,000	390,780	0.3900	1.787	1.787	1.810	1.764	1.833	215,892	1.8101	1.32%
2001-01-17	0	0.380	0.375	0.380	0.370	0.380	408,000	152,630	0.3741	1.764	1.740	1.764	1.717	1.764	87,908	1.7362	0.00%
2001-01-16	0	0.380	0.380	0.390	0.375	0.390	490,000	188,750	0.3852	1.764	1.764	1.810	1.740	1.810	105,576	1.7878	0.00%
2001-01-15	0	0.380	0.375	0.380	0.370	0.390	624,000	237,090	0.3800	1.764	1.740	1.764	1.717	1.810	134,448	1.7634	-2.56%
2001-01-12	0	0.390	0.385	0.390	0.380	0.395	850,000	334,090	0.3930	1.810	1.787	1.810	1.764	1.833	183,142	1.8242	2.63%
2001-01-11	0	0.380	0.380	0.395	0.380	0.400	1,097,000	430,550	0.3925	1.764	1.764	1.833	1.764	1.856	236,361	1.8216	-3.80%
2001-01-10	0	0.395	0.390	0.400	0.390	0.420	1,693,000	691,860	0.4087	1.833	1.810	1.856	1.810	1.949	364,776	1.8967	-1.25%
2001-01-09	0	0.400	0.400	0.410	0.385	0.400	1,464,000	573,860	0.3920	1.856	1.856	1.903	1.787	1.856	315,435	1.8193	2.56%
2001-01-08	0	0.390	0.385	0.400	0.385	0.400	348,000	136,420	0.3920	1.810	1.787	1.856	1.787	1.856	74,980	1.8194	-1.27%
2001-01-05	0	0.395	0.380	0.405	0.380	0.410	2,169,000	861,920	0.3974	1.833	1.764	1.880	1.764	1.903	467,335	1.8443	-2.47%
2001-01-04	0	0.405	0.405	0.410	0.400	0.420	1,256,000	512,710	0.4082	1.880	1.880	1.903	1.856	1.949	270,619	1.8946	1.25%
2001-01-03	0	0.400	0.395	0.405	0.395	0.405	588,000	234,740	0.3992	1.856	1.833	1.880	1.833	1.880	126,691	1.8529	0.00%
2001-01-02	0	0.400	0.400	0.405	0.390	0.410	550,000	221,630	0.4030	1.856	1.856	1.880	1.810	1.903	118,504	1.8702	-1.23%
2000-12-29	0	0.405	0.400	0.405	0.390	0.420	694,000	282,400	0.4069	1.880	1.856	1.880	1.810	1.949	149,530	1.8886	3.85%
2000-12-28	0	0.390	0.385	0.390	0.375	0.390	1,582,125	605,918	0.3830	1.810	1.787	1.810	1.740	1.810	340,886	1.7775	0.00%
2000-12-27	0	0.390	0.390	0.400	0.390	0.420	1,142,000	455,280	0.3987	1.810	1.810	1.856	1.810	1.949	246,057	1.8503	-3.70%
2000-12-22	0	0.405	0.405	0.410	0.405	0.415	394,000	162,080	0.4114	1.880	1.880	1.903	1.880	1.926	84,892	1.9093	-2.41%
2000-12-21	0	0.415	0.410	0.415	0.400	0.430	2,012,700	819,856	0.4073	1.926	1.903	1.926	1.856	1.996	433,658	1.8906	-3.49%
2000-12-20	0	0.430	0.430	0.435	0.400	0.460	1,354,000	593,130	0.4381	1.996	1.996	2.019	1.856	2.135	291,734	2.0331	0.00%
2000-12-19	0	0.430	0.420	0.430	0.420	0.455	180,000	77,150	0.4286	1.996	1.949	1.996	1.949	2.112	38,783	1.9893	-1.15%
2000-12-18	0	0.435	0.425	0.450	0.415	0.435	326,000	140,170	0.4300	2.019	1.973	2.089	1.926	2.019	70,240	1.9956	-3.33%
2000-12-15	0	0.450	0.450	0.460	0.420	0.465	1,792,000	787,170	0.4393	2.089	2.089	2.135	1.949	2.158	386,106	2.0387	-7.22%
2000-12-14	0	0.485	0.475	0.485	0.455	0.485	292,000	137,090	0.4695	2.251	2.205	2.251	2.112	2.251	62,915	2.1790	4.30%
2000-12-13	0	0.465	0.465	0.480	0.455	0.465	430,000	198,400	0.4614	2.158	2.158	2.228	2.112	2.158	92,648	2.1414	0.00%
2000-12-12	0	0.465	0.465	0.480	0.465	0.480	300,000	141,560	0.4719	2.158	2.158	2.228	2.158	2.228	64,638	2.1900	-2.11%
2000-12-11	0	0.475	0.475	0.480	0.475	0.495	270,000	129,960	0.4813	2.205	2.205	2.228	2.205	2.297	58,174	2.2340	-3.06%
2000-12-08	0	0.490	0.480	0.490	0.480	0.495	778,000	377,400	0.4851	2.274	2.228	2.274	2.228	2.297	167,629	2.2514	-1.01%
2000-12-07	0	0.495	0.480	0.495	0.480	0.495	512,000	247,590	0.4836	2.297	2.228	2.297	2.228	2.297	110,316	2.2444	-1.00%
2000-12-06	0	0.500	0.495	0.510	0.480	0.500	1,720,000	847,610	0.4928	2.321	2.297	2.367	2.228	2.321	370,593	2.2872	11.11%
2000-12-05	0	0.450	0.450	0.460	0.450	0.480	350,000	161,610	0.4617	2.089	2.089	2.135	2.089	2.228	75,411	2.1430	-6.25%
2000-12-04	0	0.480	0.475	0.480	0.470	0.485	414,000	199,550	0.4820	2.228	2.205	2.228	2.181	2.251	89,201	2.2371	3.23%
2000-12-01	0	0.465	0.465	0.480	0.430	0.470	846,000	387,940	0.4586	2.158	2.158	2.228	1.996	2.181	182,280	2.1283	5.68%
2000-11-30	0	0.440	0.440	0.450	0.440	0.455	1,248,000	553,860	0.4438	2.042	2.042	2.089	2.042	2.112	268,895	2.0598	-3.30%
2000-11-29	0	0.455	0.450	0.460	0.450	0.460	578,000	263,250	0.4554	2.112	2.089	2.135	2.089	2.135	124,536	2.1138	-3.19%
2000-11-28	0	0.470	0.470	0.480	0.470	0.480	504,000	238,330	0.4729	2.181	2.181	2.228	2.181	2.228	108,592	2.1947	-4.08%
2000-11-27	0	0.490	0.485	0.490	0.440	0.500	820,000	401,150	0.4892	2.274	2.251	2.274	2.042	2.321	176,678	2.2705	0.00%
2000-11-24	0	0.490	0.485	0.490	0.490	0.495	542,000	266,580	0.4918	2.274	2.251	2.274	2.274	2.297	116,780	2.2828	-2.00%
2000-11-23	0	0.500	0.500	0.510	0.480	0.500	2,016,000	995,180	0.4936	2.321	2.321	2.367	2.228	2.321	434,369	2.2911	-1.96%
2000-11-22	0	0.510	0.500	0.510	0.495	0.530	2,578,000	1,316,290	0.5106	2.367	2.321	2.367	2.297	2.460	555,459	2.3697	0.00%
2000-11-21	0	0.510	0.510	0.520	0.495	0.510	2,388,000	1,203,890	0.5041	2.367	2.367	2.413	2.297	2.367	514,521	2.3398	-3.77%
2000-11-20	0	0.530	0.520	0.530	0.510	0.550	1,990,000	1,065,460	0.5354	2.460	2.413	2.460	2.367	2.553	428,767	2.4849	-1.85%
2000-11-17	0	0.540	0.530	0.540	0.510	0.540	1,840,000	971,800	0.5282	2.506	2.460	2.506	2.367	2.506	396,448	2.4513	0.00%
2000-11-16	0	0.540	0.520	0.540	0.500	0.560	1,970,000	1,056,080	0.5361	2.506	2.413	2.506	2.321	2.599	424,458	2.4881	3.85%
2000-11-15	0	0.520	0.520	0.530	0.510	0.550	5,134,000	2,716,560	0.5291	2.413	2.413	2.460	2.367	2.553	1,106,177	2.4558	1.96%
2000-11-14	0	0.510	0.510	0.520	0.485	0.520	1,972,000	979,570	0.4967	2.367	2.367	2.413	2.251	2.413	424,889	2.3055	5.15%
2000-11-13	0	0.485	0.480	0.485	0.475	0.510	5,702,000	2,827,640	0.4959	2.251	2.228	2.251	2.205	2.367	1,228,559	2.3016	-8.49%
2000-11-10	0	0.530	0.520	0.530	0.510	0.560	5,152,000	2,754,040	0.5346	2.460	2.413	2.460	2.367	2.599	1,110,055	2.4810	-3.64%
2000-11-09	0	0.550	0.540	0.550	0.510	0.570	8,176,000	4,478,980	0.5478	2.553	2.506	2.553	2.367	2.645	1,761,610	2.5425	3.77%
2000-11-08	0	0.530	0.530	0.540	0.510	0.620	24,140,000	13,829,880	0.5729	2.460	2.460	2.506	2.367	2.878	5,201,230	2.6590	7.07%
2000-11-07	0	0.495	0.490	0.495	0.460	0.510	5,652,000	2,757,610	0.4879	2.297	2.274	2.297	2.135	2.367	1,217,786	2.2644	0.00%
2000-11-06	0	0.495	0.490	0.500	0.440	0.510	18,959,000	9,116,200	0.4808	2.297	2.274	2.321	2.042	2.367	4,084,926	2.2317	12.50%
2000-11-03	0	0.440	0.435	0.440	0.425	0.445	2,906,000	1,261,680	0.4342	2.042	2.019	2.042	1.973	2.065	626,130	2.0150	4.76%
2000-11-02	0	0.420	0.420	0.425	0.420	0.450	4,694,000	2,042,400	0.4351	1.949	1.949	1.973	1.949	2.089	1,011,374	2.0194	-2.33%
2000-11-01	0	0.430	0.435	0.440	0.420	0.445	10,208,000	4,430,090	0.4340	1.996	2.019	2.042	1.949	2.065	2,199,426	2.0142	2.38%
2000-10-31	0	0.420	0.410	0.420	0.400	0.435	5,710,000	2,361,240	0.4135	1.949	1.903	1.949	1.856	2.019	1,230,283	1.9193	6.33%
2000-10-30	0	0.395	0.395	0.400	0.390	0.410	2,342,000	933,790	0.3987	1.833	1.833	1.856	1.810	1.903	504,610	1.8505	1.28%
2000-10-27	0	0.390	0.385	0.390	0.385	0.405	2,773,000	1,091,980	0.3938	1.810	1.787	1.810	1.787	1.880	597,473	1.8277	-2.50%
2000-10-26	0	0.400	0.390	0.400	0.370	0.420	7,130,000	2,800,790	0.3928	1.856	1.810	1.856	1.717	1.949	1,536,237	1.8231	3.90%
2000-10-25	0	0.385	0.385	0.390	0.380	0.400	1,360,000	526,390	0.3871	1.787	1.787	1.810	1.764	1.856	293,027	1.7964	-3.75%
2000-10-24	0	0.400	0.400	0.405	0.400	0.435	2,482,000	1,043,220	0.4203	1.856	1.856	1.880	1.856	2.019	534,774	1.9508	-2.44%
2000-10-23	0	0.410	0.410	0.415	0.400	0.420	3,874,000	1,590,490	0.4106	1.903	1.903	1.926	1.856	1.949	834,696	1.9055	-1.20%
2000-10-20	0	0.415	0.415	0.420	0.400	0.430	3,102,000	1,273,400	0.4105	1.926	1.926	1.949	1.856	1.996	668,360	1.9053	7.79%
2000-10-19	0	0.385	0.385	0.390	0.355	0.390	3,108,000	1,166,830	0.3754	1.787	1.787	1.810	1.648	1.810	669,653	1.7424	-3.75%
2000-10-18	0	0.400	0.400	0.405	0.390	0.415	2,240,000	902,000	0.4027	1.856	1.856	1.880	1.810	1.926	482,633	1.8689	-8.05%
2000-10-17	0	0.435	0.430	0.435	0.425	0.460	1,354,000	592,280	0.4374	2.019	1.996	2.019	1.973	2.135	291,734	2.0302	-4.40%
2000-10-16	0	0.455	0.455	0.460	0.440	0.500	2,638,000	1,235,940	0.4685	2.112	2.112	2.135	2.042	2.321	568,386	2.1745	1.11%
2000-10-13	0	0.450	0.450	0.455	0.420	0.465	2,980,000	1,327,770	0.4456	2.089	2.089	2.112	1.949	2.158	642,074	2.0679	-6.25%
2000-10-12	0	0.480	0.480	0.495	0.445	0.495	4,617,000	2,182,110	0.4726	2.228	2.228	2.297	2.065	2.297	994,784	2.1936	0.00%
2000-10-11	0	0.480	0.480	0.490	0.480	0.530	4,316,000	2,162,410	0.5010	2.228	2.228	2.274	2.228	2.460	929,930	2.3253	-11.11%
2000-10-10	0	0.540	0.530	0.550	0.540	0.590	1,906,000	1,059,840	0.5561	2.506	2.460	2.553	2.506	2.738	410,669	2.5808	-1.82%
2000-10-09	0	0.550	0.530	0.540	0.520	0.550	2,381,000	1,289,550	0.5416	2.553	2.460	2.506	2.413	2.553	513,013	2.5137	-3.51%
2000-10-05	0	0.570	0.570	0.580	0.570	0.590	520,000	299,200	0.5754	2.645	2.645	2.692	2.645	2.738	112,040	2.6705	-1.72%
2000-10-04	0	0.580	0.580	0.590	0.560	0.620	3,372,000	2,008,720	0.5957	2.692	2.692	2.738	2.599	2.878	726,535	2.7648	3.57%
2000-10-03	0	0.560	0.560	0.570	0.550	0.580	2,041,200	1,156,344	0.5665	2.599	2.599	2.645	2.553	2.692	439,799	2.6293	-3.45%
2000-09-29	0	0.580	0.580	0.590	0.570	0.630	3,702,000	2,186,080	0.5905	2.692	2.692	2.738	2.645	2.924	797,637	2.7407	-1.69%
2000-09-28	0	0.590	0.580	0.590	0.560	0.610	5,096,000	2,938,860	0.5767	2.738	2.692	2.738	2.599	2.831	1,097,990	2.6766	-1.67%
2000-09-27	0	0.600	0.580	0.610	0.550	0.610	2,110,000	1,237,500	0.5865	2.785	2.692	2.831	2.553	2.831	454,623	2.7220	1.69%
2000-09-26	0	0.590	0.590	0.600	0.570	0.600	3,228,000	1,917,340	0.5940	2.738	2.738	2.785	2.645	2.785	695,508	2.7567	-1.67%
2000-09-25	0	0.600	0.590	0.610	0.580	0.620	2,666,000	1,600,940	0.6005	2.785	2.738	2.831	2.692	2.878	574,419	2.7871	3.45%
2000-09-22	0	0.580	0.580	0.600	0.570	0.700	4,468,000	2,747,740	0.6150	2.692	2.692	2.785	2.645	3.249	962,680	2.8543	-12.12%
2000-09-21	0	0.660	0.660	0.670	0.660	0.680	1,630,000	1,090,460	0.6690	3.063	3.063	3.110	3.063	3.156	351,202	3.1049	-4.35%
2000-09-20	0	0.690	0.680	0.700	0.680	0.780	3,238,000	2,286,420	0.7061	3.202	3.156	3.249	3.156	3.620	697,663	3.2773	4.55%
2000-09-19	0	0.660	0.650	0.660	0.630	0.680	2,440,000	1,617,280	0.6628	3.063	3.017	3.063	2.924	3.156	525,725	3.0763	-2.94%
2000-09-18	0	0.680	0.680	0.690	0.670	0.750	3,452,000	2,413,120	0.6990	3.156	3.156	3.202	3.110	3.481	743,772	3.2444	-9.33%
2000-09-15	0	0.750	0.750	0.760	0.750	0.860	4,646,000	3,598,480	0.7745	3.481	3.481	3.527	3.481	3.991	1,001,032	3.5948	0.00%
2000-09-14	0	0.750	0.750	0.780	0.750	0.800	5,870,000	4,525,380	0.7709	3.481	3.481	3.620	3.481	3.713	1,264,756	3.5781	-2.60%
2000-09-12	0	0.770	0.770	0.780	0.750	0.780	1,376,000	1,049,700	0.7629	3.574	3.574	3.620	3.481	3.620	296,474	3.5406	-1.28%
2000-09-11	0	0.780	0.780	0.790	0.780	0.810	1,478,800	1,176,568	0.7956	3.620	3.620	3.667	3.620	3.759	318,624	3.6927	-3.70%
2000-09-08	0	0.810	0.810	0.820	0.810	0.830	1,140,000	928,920	0.8148	3.759	3.759	3.806	3.759	3.852	245,626	3.7819	0.00%
2000-09-07	0	0.810	0.810	0.830	0.810	0.850	564,000	466,840	0.8277	3.759	3.759	3.852	3.759	3.945	121,520	3.8417	-4.71%
2000-09-06	0	0.850	0.850	0.860	0.850	0.880	1,424,000	1,222,840	0.8587	3.945	3.945	3.991	3.945	4.084	306,817	3.9856	-2.30%
2000-09-05	0	0.870	0.860	0.870	0.860	0.900	1,912,000	1,671,180	0.8740	4.038	3.991	4.038	3.991	4.177	411,962	4.0566	-2.25%
2000-09-04	0	0.890	0.880	0.890	0.830	0.890	4,438,000	3,855,460	0.8687	4.131	4.084	4.131	3.852	4.131	956,216	4.0320	8.54%
2000-09-01	0	0.820	0.820	0.830	0.810	0.840	1,326,000	1,091,180	0.8229	3.806	3.806	3.852	3.759	3.899	285,701	3.8193	1.23%
2000-08-31	0	0.810	0.800	0.820	0.810	0.850	1,600,000	1,317,820	0.8236	3.759	3.713	3.806	3.759	3.945	344,738	3.8227	-1.22%
2000-08-30	0	0.820	0.810	0.820	0.810	0.850	1,650,000	1,358,820	0.8235	3.806	3.759	3.806	3.759	3.945	355,511	3.8222	-1.20%
2000-08-29	0	0.830	0.830	0.840	0.830	0.840	544,000	454,240	0.8350	3.852	3.852	3.899	3.852	3.899	117,211	3.8754	0.00%
2000-08-28	0	0.830	0.830	0.840	0.810	0.860	543,000	453,950	0.8360	3.852	3.852	3.899	3.759	3.991	116,995	3.8801	-2.35%
2000-08-25	0	0.850	0.840	0.850	0.820	0.860	1,108,000	933,220	0.8423	3.945	3.899	3.945	3.806	3.991	238,731	3.9091	2.41%
2000-08-24	0	0.830	0.830	0.840	0.830	0.860	2,206,000	1,853,400	0.8402	3.852	3.852	3.899	3.852	3.991	475,307	3.8994	-1.19%
2000-08-23	0	0.840	0.840	0.850	0.830	0.910	2,682,000	2,348,540	0.8757	3.899	3.899	3.945	3.852	4.224	577,867	4.0642	-2.33%
2000-08-22	0	0.860	0.850	0.870	0.840	0.870	1,735,000	1,487,850	0.8576	3.991	3.945	4.038	3.899	4.038	373,825	3.9801	1.18%
2000-08-21	0	0.850	0.850	0.860	0.840	0.870	1,324,000	1,130,160	0.8536	3.945	3.945	3.991	3.899	4.038	285,270	3.9617	-2.30%
2000-08-18	0	0.870	0.870	0.880	0.860	0.890	1,864,000	1,622,380	0.8704	4.038	4.038	4.084	3.991	4.131	401,619	4.0396	1.16%
2000-08-17	0	0.860	0.860	0.880	0.860	0.890	1,144,000	1,001,060	0.8751	3.991	3.991	4.084	3.991	4.131	246,487	4.0613	-2.27%
2000-08-16	0	0.880	0.880	0.890	0.850	0.890	2,196,000	1,910,380	0.8699	4.084	4.084	4.131	3.945	4.131	473,152	4.0376	3.53%
2000-08-15	0	0.850	0.840	0.850	0.830	0.860	1,528,000	1,290,760	0.8447	3.945	3.899	3.945	3.852	3.991	329,224	3.9206	-1.16%
2000-08-14	0	0.860	0.860	0.870	0.850	0.890	1,766,000	1,520,700	0.8611	3.991	3.991	4.038	3.945	4.131	380,504	3.9965	-3.37%
2000-08-11	0	0.890	0.880	0.890	0.870	0.910	2,510,000	2,219,780	0.8844	4.131	4.084	4.131	4.038	4.224	540,807	4.1046	-2.20%
2000-08-10	0	0.910	0.890	0.910	0.890	0.970	6,286,000	5,716,380	0.9094	4.224	4.131	4.224	4.131	4.502	1,354,388	4.2206	-4.21%
2000-08-09	0	0.950	0.940	0.950	0.880	0.960	11,938,000	11,004,080	0.9218	4.409	4.363	4.409	4.084	4.456	2,572,174	4.2781	10.47%
2000-08-08	0	0.860	0.860	0.870	0.760	0.910	9,646,000	8,195,320	0.8496	3.991	3.991	4.038	3.527	4.224	2,078,337	3.9432	11.69%
2000-08-07	0	0.770	0.770	0.780	0.740	0.830	3,092,000	2,396,580	0.7751	3.574	3.574	3.620	3.434	3.852	666,206	3.5974	-3.75%
2000-08-04	0	0.800	0.800	0.810	0.790	0.840	3,172,000	2,591,320	0.8169	3.713	3.713	3.759	3.667	3.899	683,442	3.7916	1.27%
2000-08-03	0	0.790	0.790	0.800	0.770	0.800	3,416,000	2,703,280	0.7914	3.667	3.667	3.713	3.574	3.713	736,015	3.6729	-1.25%
2000-08-02	0	0.800	0.790	0.800	0.800	0.860	6,490,000	5,249,380	0.8088	3.713	3.667	3.713	3.713	3.991	1,398,342	3.7540	-9.09%
2000-08-01	0	0.880	0.870	0.880	0.870	0.910	2,038,000	1,806,380	0.8863	4.084	4.038	4.084	4.038	4.224	439,110	4.1137	0.00%
2000-07-31	0	0.880	0.870	0.880	0.850	0.880	2,328,000	2,018,340	0.8670	4.084	4.038	4.084	3.945	4.084	501,593	4.0239	-3.30%
2000-07-28	0	0.910	0.910	0.920	0.900	0.940	3,338,000	3,041,140	0.9111	4.224	4.224	4.270	4.177	4.363	719,209	4.2285	-4.21%
2000-07-27	0	0.950	0.940	0.950	0.930	0.950	2,540,000	2,407,640	0.9479	4.409	4.363	4.409	4.316	4.409	547,271	4.3994	-1.04%
2000-07-26	0	0.960	0.950	0.960	0.950	0.990	4,634,000	4,473,340	0.9653	4.456	4.409	4.456	4.409	4.595	998,447	4.4803	-1.03%
2000-07-25	0	0.970	0.970	0.980	0.960	1.010	3,110,000	3,049,300	0.9805	4.502	4.502	4.548	4.456	4.688	670,084	4.5506	-3.00%
2000-07-24	0	1.000	1.000	1.010	0.960	1.030	9,184,000	9,264,640	1.0088	4.641	4.641	4.688	4.456	4.780	1,978,794	4.6820	3.09%
2000-07-21	0	0.970	0.970	0.980	0.960	0.990	3,289,995	3,216,075	0.9775	4.502	4.502	4.548	4.456	4.595	708,866	4.5369	2.11%
2000-07-20	0	0.950	0.950	0.970	0.950	0.980	2,936,000	2,826,740	0.9628	4.409	4.409	4.502	4.409	4.548	632,594	4.4685	-3.06%
2000-07-19	0	0.980	0.980	0.990	0.970	1.030	2,098,000	2,100,240	1.0011	4.548	4.548	4.595	4.502	4.780	452,037	4.6462	-1.01%
2000-07-18	0	0.990	0.990	1.000	0.980	1.030	4,286,000	4,324,660	1.0090	4.595	4.595	4.641	4.548	4.780	923,466	4.6831	-2.94%
2000-07-17	0	1.020	1.020	1.030	0.970	1.050	4,318,000	4,353,120	1.0081	4.734	4.734	4.780	4.502	4.873	930,361	4.6790	2.00%
2000-07-14	0	1.000	1.000	1.010	1.000	1.080	5,300,000	5,431,540	1.0248	4.641	4.641	4.688	4.641	5.013	1,141,944	4.7564	-3.85%
2000-07-13	0	1.040	1.030	1.040	1.010	1.170	14,354,000	15,998,760	1.1146	4.827	4.780	4.827	4.688	5.430	3,092,728	5.1730	-4.59%
2000-07-12	0	1.090	1.080	1.090	0.880	1.090	17,756,000	17,729,320	0.9985	5.059	5.013	5.059	4.084	5.059	3,825,726	4.6342	19.78%
2000-07-11	0	0.910	0.910	0.920	0.900	0.950	5,599,000	5,160,420	0.9217	4.224	4.224	4.270	4.177	4.409	1,206,366	4.2777	-4.21%
2000-07-10	0	0.950	0.950	0.960	0.950	1.000	3,968,000	3,843,860	0.9687	4.409	4.409	4.456	4.409	4.641	854,949	4.4960	-3.06%
2000-07-07	0	0.980	0.980	0.990	0.980	1.020	2,341,000	2,326,960	0.9940	4.548	4.548	4.595	4.548	4.734	504,394	4.6134	-2.00%
2000-07-06	0	1.000	1.000	1.010	0.990	1.040	3,816,000	3,865,420	1.0130	4.641	4.641	4.688	4.595	4.827	822,199	4.7013	-0.99%
2000-07-05	0	1.010	1.010	1.020	0.990	1.040	2,446,000	2,463,020	1.0070	4.688	4.688	4.734	4.595	4.827	527,018	4.6735	-0.98%
2000-07-04	0	1.020	1.010	1.020	0.990	1.070	3,768,000	3,863,920	1.0255	4.734	4.688	4.734	4.595	4.966	811,857	4.7594	0.99%
2000-07-03	0	1.010	1.000	1.010	0.950	1.040	7,274,000	7,139,220	0.9815	4.688	4.641	4.688	4.409	4.827	1,567,264	4.5552	-1.94%
2000-06-30	0	1.030	1.030	1.040	1.020	1.090	5,070,000	5,383,900	1.0619	4.780	4.780	4.827	4.734	5.059	1,092,388	4.9286	-5.50%
2000-06-29	0	1.090	1.080	1.100	1.080	1.140	4,250,000	4,688,400	1.1032	5.059	5.013	5.105	5.013	5.291	915,709	5.1200	0.00%
2000-06-28	0	1.090	1.080	1.090	1.090	1.140	4,830,000	5,313,720	1.1001	5.059	5.013	5.059	5.059	5.291	1,040,677	5.1060	-5.22%
2000-06-27	0	1.150	1.150	1.160	1.140	1.180	2,492,000	2,868,600	1.1511	5.337	5.337	5.384	5.291	5.477	536,929	5.3426	-3.36%
2000-06-26	0	1.190	1.170	1.190	1.160	1.210	2,632,000	3,109,480	1.1814	5.523	5.430	5.523	5.384	5.616	567,093	5.4832	-1.65%
2000-06-23	0	1.210	1.220	1.230	1.210	1.230	2,318,000	2,824,620	1.2186	5.616	5.662	5.709	5.616	5.709	499,439	5.6556	-2.42%
2000-06-22	0	1.240	1.240	1.250	1.220	1.270	1,670,000	2,065,960	1.2371	5.755	5.755	5.802	5.662	5.894	359,820	5.7416	-2.36%
2000-06-21	0	1.270	1.260	1.270	1.230	1.270	2,840,000	3,551,100	1.2504	5.894	5.848	5.894	5.709	5.894	611,909	5.8033	2.42%
2000-06-20	0	1.240	1.240	1.250	1.230	1.300	2,636,000	3,330,360	1.2634	5.755	5.755	5.802	5.709	6.034	567,955	5.8638	-3.12%
2000-06-19	0	1.280	1.270	1.280	1.250	1.290	2,446,000	3,107,320	1.2704	5.941	5.894	5.941	5.802	5.987	527,018	5.8960	-0.78%
2000-06-16	0	1.290	1.290	1.300	1.280	1.310	1,466,000	1,897,660	1.2944	5.987	5.987	6.034	5.941	6.080	315,866	6.0078	0.00%
2000-06-15	0	1.290	1.290	1.300	1.280	1.330	1,456,000	1,905,620	1.3088	5.987	5.987	6.034	5.941	6.173	313,711	6.0744	-1.53%
2000-06-14	0	1.310	1.310	1.320	1.290	1.330	1,424,000	1,868,780	1.3123	6.080	6.080	6.126	5.987	6.173	306,817	6.0909	0.77%
2000-06-13	0	1.300	1.300	1.310	1.300	1.360	2,510,000	3,323,040	1.3239	6.034	6.034	6.080	6.034	6.312	540,807	6.1446	-4.41%
2000-06-12	0	1.360	1.360	1.370	1.350	1.380	1,954,000	2,659,880	1.3612	6.312	6.312	6.358	6.266	6.405	421,011	6.3178	0.74%
2000-06-09	0	1.350	1.350	1.360	1.310	1.380	2,746,000	3,693,720	1.3451	6.266	6.266	6.312	6.080	6.405	591,656	6.2430	1.50%
2000-06-08	0	1.330	1.330	1.340	1.310	1.430	3,074,000	4,178,540	1.3593	6.173	6.173	6.219	6.080	6.637	662,327	6.3089	-5.00%
2000-06-07	0	1.400	1.390	1.400	1.360	1.420	4,070,000	5,681,980	1.3961	6.498	6.451	6.498	6.312	6.591	876,926	6.4794	0.00%
2000-06-05	0	1.400	1.390	1.400	1.380	1.480	11,984,000	17,118,440	1.4284	6.498	6.451	6.498	6.405	6.869	2,582,085	6.6297	3.70%
2000-06-02	0	1.350	1.340	1.350	1.340	1.460	17,211,000	24,103,130	1.4004	6.266	6.219	6.266	6.219	6.776	3,708,300	6.4998	1.50%
2000-06-01	0	1.330	1.300	1.330	1.280	1.400	9,376,000	12,636,100	1.3477	6.173	6.034	6.173	5.941	6.498	2,020,163	6.2550	3.91%
2000-05-31	0	1.280	1.280	1.290	1.270	1.340	2,764,000	3,613,540	1.3074	5.941	5.941	5.987	5.894	6.219	595,534	6.0677	1.59%
2000-05-30	0	1.260	1.260	1.270	1.220	1.350	2,134,000	2,707,580	1.2688	5.848	5.848	5.894	5.662	6.266	459,794	5.8887	-3.82%
2000-05-29	0	1.310	1.300	1.320	1.260	1.320	2,632,000	3,386,820	1.2868	6.080	6.034	6.126	5.848	6.126	567,093	5.9722	3.97%
2000-05-26	0	1.260	1.260	1.270	1.200	1.310	3,458,000	4,359,260	1.2606	5.848	5.848	5.894	5.569	6.080	745,064	5.8509	0.80%
2000-05-25	0	1.250	1.250	1.260	1.240	1.440	5,481,000	7,244,170	1.3217	5.802	5.802	5.848	5.755	6.683	1,180,942	6.1342	-8.09%
2000-05-24	0	1.360	1.350	1.360	1.350	1.400	3,697,000	5,069,400	1.3712	6.312	6.266	6.312	6.266	6.498	796,560	6.3641	-4.90%
2000-05-23	0	1.430	1.410	1.420	1.400	1.590	4,026,000	5,836,120	1.4496	6.637	6.544	6.591	6.498	7.380	867,446	6.7279	-7.74%
2000-05-22	0	1.550	1.540	1.550	1.300	1.550	6,540,000	9,442,120	1.4437	7.194	7.147	7.194	6.034	7.194	1,409,115	6.7007	9.15%
2000-05-19	0	1.420	1.420	1.430	1.400	1.450	5,170,000	7,337,400	1.4192	6.591	6.591	6.637	6.498	6.730	1,113,934	6.5869	-0.70%
2000-05-18	0	1.430	1.430	1.450	1.420	1.470	5,778,000	8,297,600	1.4361	6.637	6.637	6.730	6.591	6.823	1,244,934	6.6651	-3.38%
2000-05-17	0	1.480	1.480	1.490	1.470	1.560	5,978,000	9,034,860	1.5114	6.869	6.869	6.915	6.823	7.240	1,288,026	7.0145	0.00%
2000-05-16	0	1.480	1.480	1.490	1.470	1.550	5,501,000	8,283,870	1.5059	6.869	6.869	6.915	6.823	7.194	1,185,251	6.9891	0.68%
2000-05-15	0	1.470	1.470	1.480	1.470	1.600	7,994,000	12,275,360	1.5356	6.823	6.823	6.869	6.823	7.426	1,722,396	7.1269	-6.96%
2000-05-12	0	1.580	1.580	1.590	1.560	1.680	12,316,000	19,897,000	1.6155	7.333	7.333	7.380	7.240	7.797	2,653,618	7.4981	-2.47%
2000-05-10	0	1.620	1.620	1.630	1.540	1.650	14,582,000	23,310,640	1.5986	7.519	7.519	7.565	7.147	7.658	3,141,853	7.4194	1.89%
2000-05-09	0	1.590	1.590	1.600	1.460	1.610	17,388,000	26,773,280	1.5398	7.380	7.380	7.426	6.776	7.472	3,746,437	7.1463	4.61%
2000-05-08	0	1.520	1.520	1.530	1.510	1.880	17,068,000	29,383,080	1.7215	7.055	7.055	7.101	7.008	8.725	3,677,489	7.9900	-16.48%
2000-05-05	0	1.820	1.810	1.820	1.790	1.960	20,293,000	38,314,040	1.8880	8.447	8.401	8.447	8.308	9.097	4,372,351	8.7628	-1.62%
2000-05-04	0	1.850	1.840	1.850	1.760	1.930	23,204,000	43,210,230	1.8622	8.586	8.540	8.586	8.169	8.958	4,999,558	8.6428	-2.12%
2000-05-03	0	1.890	1.880	1.890	1.670	2.025	56,002,000	105,992,790	1.8927	8.772	8.725	8.772	7.751	9.398	12,066,250	8.7842	6.18%
2000-05-02	0	1.780	1.770	1.780	1.520	1.810	36,230,000	59,913,240	1.6537	8.261	8.215	8.261	7.055	8.401	7,806,154	7.6751	21.09%
2000-04-28	0	1.470	1.460	1.470	1.450	1.610	29,044,000	44,657,060	1.5376	6.823	6.776	6.823	6.730	7.472	6,257,851	7.1362	1.38%
2000-04-27	0	1.450	1.450	1.460	1.190	1.550	20,390,000	28,507,160	1.3981	6.730	6.730	6.776	5.523	7.194	4,393,251	6.4889	21.85%
2000-04-26	0	1.190	1.190	1.200	1.170	1.220	6,029,500	7,168,360	1.1889	5.523	5.523	5.569	5.430	5.662	1,299,122	5.5178	5.31%
2000-04-25	0	1.130	1.130	1.140	1.110	1.190	4,493,000	5,114,200	1.1383	5.245	5.245	5.291	5.152	5.523	968,067	5.2829	-5.04%
2000-04-20	0	1.190	1.180	1.200	1.070	1.260	12,960,000	14,667,100	1.1317	5.523	5.477	5.569	4.966	5.848	2,792,375	5.2526	-5.56%
2000-04-19	0	1.260	1.260	1.270	1.250	1.520	10,320,000	14,231,960	1.3791	5.848	5.848	5.894	5.802	7.055	2,223,558	6.4005	-12.50%
2000-04-18	0	1.440	1.430	1.440	1.430	1.580	9,612,000	14,226,700	1.4801	6.683	6.637	6.683	6.637	7.333	2,071,012	6.8694	3.60%
2000-04-17	0	1.390	1.380	1.390	1.320	1.540	15,835,000	21,755,200	1.3739	6.451	6.405	6.451	6.126	7.147	3,411,826	6.3764	-15.76%
2000-04-14	0	1.650	1.650	1.660	1.630	1.730	7,227,000	12,156,540	1.6821	7.658	7.658	7.704	7.565	8.029	1,557,137	7.8070	-1.20%
2000-04-13	0	1.670	1.670	1.680	1.630	1.760	9,099,000	15,407,010	1.6933	7.751	7.751	7.797	7.565	8.169	1,960,480	7.8588	-5.11%
2000-04-12	0	1.760	1.750	1.760	1.740	1.810	12,703,600	22,481,044	1.7697	8.169	8.122	8.169	8.076	8.401	2,737,131	8.2134	-2.76%
2000-04-11	0	1.810	1.810	1.820	1.720	1.830	8,114,000	14,331,090	1.7662	8.401	8.401	8.447	7.983	8.493	1,748,251	8.1974	-2.16%
2000-04-10	0	1.850	1.850	1.880	1.840	2.125	16,714,000	33,154,220	1.9836	8.586	8.586	8.725	8.540	9.863	3,601,216	9.2064	-6.09%
2000-04-07	0	1.970	1.970	1.980	1.850	2.025	26,565,000	51,630,060	1.9435	9.143	9.143	9.190	8.586	9.398	5,723,723	9.0204	10.67%
2000-04-06	0	1.780	1.780	1.790	1.600	1.820	24,844,000	42,960,700	1.7292	8.261	8.261	8.308	7.426	8.447	5,352,914	8.0257	12.66%
2000-04-05	0	1.580	1.580	1.590	1.510	1.700	40,607,000	63,964,940	1.5752	7.333	7.333	7.380	7.008	7.890	8,749,227	7.3109	-16.84%
2000-04-03	0	1.900	1.890	1.900	1.860	2.275	26,690,000	52,592,020	1.9705	8.818	8.772	8.818	8.633	10.56	5,750,655	9.1454	-15.56%
2000-03-31	0	2.250	2.225	2.250	2.225	2.300	13,632,900	30,904,363	2.2669	10.44	10.33	10.44	10.33	10.67	2,937,359	10.521	-5.26%
2000-03-30	0	2.375	2.350	2.375	2.300	2.425	18,802,000	44,399,350	2.3614	11.02	10.91	11.02	10.67	11.25	4,051,099	10.960	-2.06%
2000-03-29	0	2.425	2.400	2.425	2.375	2.625	25,448,000	63,192,050	2.4832	11.25	11.14	11.25	11.02	12.18	5,483,053	11.525	-6.73%
2000-03-28	0	2.600	2.600	2.625	2.600	2.850	16,428,500	44,878,600	2.7318	12.07	12.07	12.18	12.07	13.23	3,539,702	12.679	-8.77%
2000-03-27	0	2.850	2.850	2.875	2.850	3.075	22,737,000	67,476,950	2.9677	13.23	13.23	13.34	13.23	14.27	4,898,938	13.774	-4.20%
2000-03-24	0	2.975	2.975	3.000	2.800	3.050	49,612,000	145,764,050	2.9381	13.81	13.81	13.92	13.00	14.16	10,689,454	13.636	5.31%
2000-03-23	0	2.825	2.800	2.825	2.675	2.875	39,193,000	108,686,750	2.7731	13.11	13.00	13.11	12.42	13.34	8,444,565	12.871	3.67%
2000-03-22	0	2.725	2.700	2.725	2.450	2.850	71,153,000	191,142,125	2.6864	12.65	12.53	12.65	11.37	13.23	15,330,700	12.468	11.22%
2000-03-21	0	2.450	2.425	2.450	2.375	2.975	46,364,000	122,584,294	2.6440	11.37	11.25	11.37	11.02	13.81	9,989,636	12.271	-16.24%
2000-03-20	0	2.925	2.925	2.950	2.900	3.125	51,789,000	154,303,550	2.9795	13.58	13.58	13.69	13.46	14.50	11,158,512	13.828	-7.87%
2000-03-17	0	3.175	3.150	3.175	2.850	3.700	85,463,030	266,680,230	3.1204	14.74	14.62	14.74	13.23	17.17	18,413,954	14.483	-3.79%
2000-03-16	0	3.300	3.250	3.275	3.250	4.150	75,064,645	274,758,726	3.6603	15.32	15.08	15.20	15.08	19.26	16,173,507	16.988	-18.52%
2000-03-15	0	4.050	4.025	4.050	3.700	4.300	94,716,000	387,763,859	4.0940	18.80	18.68	18.80	17.17	19.96	20,407,609	19.001	-2.99%
2000-03-14	0	4.175	4.150	4.175	4.100	4.825	112,065,000	495,556,022	4.4220	19.38	19.26	19.38	19.03	22.39	24,145,643	20.524	-13.47%
2000-03-13	0	4.825	4.825	4.850	4.725	5.500	95,008,000	479,035,440	5.0421	22.39	22.39	22.51	21.93	25.53	20,470,524	23.401	-11.47%
2000-03-10	0	5.450	5.400	5.450	4.475	7.600	264,516,000	1,538,433,320	5.8160	25.29	25.06	25.29	20.77	35.27	56,992,895	26.993	-19.26%
2000-03-09	0	6.750	6.700	6.750	6.350	9.100	367,554,950	2,913,363,751	7.9263	31.33	31.10	31.33	29.47	42.24	79,193,776	36.788

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.