Prices and Webb-site Total Returns

CENTURY GINWA RETAIL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00162	2000-10-23			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
2026-10-15	0	0.041	0.041	0.048	0.041	0.041	30,000	1,230	0.0410	0.041	0.041	0.048	0.041	0.041	30,000	0.0410	0.00%
2026-10-14	0	0.041	0.041	0.050	0.041	0.041	30,000	1,230	0.0410	0.041	0.041	0.050	0.041	0.041	30,000	0.0410	-2.38%
2026-10-13	0	0.042	0.042	0.052	0.042	0.047	480,000	22,460	0.0468	0.042	0.042	0.052	0.042	0.047	480,000	0.0468	-8.70%
2026-10-12	0	0.046	0.046	0.047	0.041	0.047	1,040,000	45,942	0.0442	0.046	0.046	0.047	0.041	0.047	1,040,000	0.0442	-9.80%
2026-10-09	0	0.051	0.050	0.057	0.038	0.064	3,448,000	181,680	0.0527	0.051	0.050	0.057	0.038	0.064	3,448,000	0.0527	27.50%
2026-10-08	0	0.040	0.033	-	0.033	0.053	614,000	26,332	0.0429	0.040	0.033	-	0.033	0.053	614,000	0.0429	11.11%
2026-10-07	0	0.036	0.031	0.036	0.036	0.036	32,000	1,152	0.0360	0.036	0.031	0.036	0.036	0.036	32,000	0.0360	2.86%
2026-10-06	0	0.035	0.030	0.037	-	-	0	0	-	0.035	0.030	0.037	-	-	0	-	0.00%
2026-10-05	0	0.035	0.031	0.035	0.030	0.037	78,000	2,432	0.0312	0.035	0.031	0.035	0.030	0.037	78,000	0.0312	6.06%
2026-10-02	0	0.033	0.031	0.033	0.030	0.034	3,824,000	119,644	0.0313	0.033	0.031	0.033	0.030	0.034	3,824,000	0.0313	-5.71%
2026-09-30	0	0.035	0.034	0.035	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2026-09-29	0	0.035	0.034	0.035	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2026-09-28	0	0.035	0.034	0.035	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2026-09-25	0	0.035	0.035	0.040	0.035	0.047	12,000	540	0.0450	0.035	0.035	0.040	0.035	0.047	12,000	0.0450	-2.78%
2026-09-24	0	0.036	0.034	0.046	-	-	0	0	-	0.036	0.034	0.046	-	-	0	-	0.00%
2026-09-23	0	0.036	0.034	0.041	-	-	0	0	-	0.036	0.034	0.041	-	-	0	-	0.00%
2026-09-22	0	0.036	0.034	0.044	-	-	0	0	-	0.036	0.034	0.044	-	-	0	-	0.00%
2026-09-21	0	0.036	0.035	0.040	-	-	0	0	-	0.036	0.035	0.040	-	-	0	-	0.00%
2026-09-18	0	0.036	0.033	0.047	-	-	0	0	-	0.036	0.033	0.047	-	-	0	-	0.00%
2026-09-17	0	0.036	0.034	0.046	-	-	0	0	-	0.036	0.034	0.046	-	-	0	-	0.00%
2026-09-16	0	0.036	0.036	0.040	0.036	0.036	156,000	5,616	0.0360	0.036	0.036	0.040	0.036	0.036	156,000	0.0360	-2.70%
2026-09-15	0	0.037	0.034	0.037	-	-	0	0	-	0.037	0.034	0.037	-	-	0	-	0.00%
2026-09-14	0	0.037	0.037	0.038	0.037	0.037	46,000	1,702	0.0370	0.037	0.037	0.038	0.037	0.037	46,000	0.0370	-2.63%
2026-09-11	0	0.038	0.037	0.047	-	-	0	0	-	0.038	0.037	0.047	-	-	0	-	0.00%
2026-09-10	0	0.038	0.038	0.047	-	-	0	0	-	0.038	0.038	0.047	-	-	0	-	0.00%
2026-09-09	0	0.038	0.038	0.043	0.038	0.048	18,000	844	0.0469	0.038	0.038	0.043	0.038	0.048	18,000	0.0469	-5.00%
2026-09-08	0	0.040	0.038	0.040	-	-	0	0	-	0.040	0.038	0.040	-	-	0	-	0.00%
2026-09-07	0	0.040	0.036	0.042	0.039	0.040	772,000	30,836	0.0399	0.040	0.036	0.042	0.039	0.040	772,000	0.0399	-4.76%
2026-09-04	0	0.042	0.037	0.043	0.042	0.048	4,000	180	0.0450	0.042	0.037	0.043	0.042	0.048	4,000	0.0450	2.44%
2026-09-03	0	0.041	0.038	0.041	0.040	0.041	6,000	242	0.0403	0.041	0.038	0.041	0.040	0.041	6,000	0.0403	2.50%
2026-09-02	0	0.040	0.040	0.041	0.039	0.041	13,000	510	0.0392	0.040	0.040	0.041	0.039	0.041	13,000	0.0392	0.00%
2026-09-01	0	0.040	0.037	0.040	0.037	0.041	28,000	1,094	0.0391	0.040	0.037	0.040	0.037	0.041	28,000	0.0391	0.00%
2026-08-31	0	0.040	0.039	0.040	0.037	0.040	316,000	11,742	0.0372	0.040	0.039	0.040	0.037	0.040	316,000	0.0372	8.11%
2026-08-28	0	0.037	0.036	0.039	0.033	0.037	1,564,000	54,278	0.0347	0.037	0.036	0.039	0.033	0.037	1,564,000	0.0347	-5.13%
2026-08-27	0	0.039	0.038	0.053	-	-	0	0	-	0.039	0.038	0.053	-	-	0	-	0.00%
2026-08-26	0	0.039	0.038	0.040	0.039	0.041	22,000	862	0.0392	0.039	0.038	0.040	0.039	0.041	22,000	0.0392	0.00%
2026-08-25	0	0.039	0.038	0.041	0.039	0.042	136,000	5,324	0.0391	0.039	0.038	0.041	0.039	0.042	136,000	0.0391	-2.50%
2026-08-24	0	0.040	0.040	0.052	-	-	0	0	-	0.040	0.040	0.052	-	-	0	-	0.00%
2026-08-21	0	0.040	0.040	0.044	0.038	0.045	46,000	1,766	0.0384	0.040	0.040	0.044	0.038	0.045	46,000	0.0384	0.00%
2026-08-20	0	0.040	0.039	0.042	0.040	0.042	146,000	6,112	0.0419	0.040	0.039	0.042	0.040	0.042	146,000	0.0419	-2.44%
2026-08-19	0	0.041	0.041	0.055	-	-	0	0	-	0.041	0.041	0.055	-	-	0	-	0.00%
2026-08-18	0	0.041	0.041	0.048	-	-	0	0	-	0.041	0.041	0.048	-	-	0	-	0.00%
2026-08-17	0	0.041	0.040	0.041	0.037	0.042	100,000	4,080	0.0408	0.041	0.040	0.041	0.037	0.042	100,000	0.0408	5.13%
2026-08-14	0	0.039	0.039	0.040	0.035	0.042	128,000	4,688	0.0366	0.039	0.039	0.040	0.035	0.042	128,000	0.0366	-7.14%
2026-08-13	0	0.042	0.041	0.042	0.033	0.046	3,190,000	126,096	0.0395	0.042	0.041	0.042	0.033	0.046	3,190,000	0.0395	13.51%
2026-08-12	0	0.037	0.037	0.042	0.037	0.037	48,000	1,776	0.0370	0.037	0.037	0.042	0.037	0.037	48,000	0.0370	-2.63%
2026-08-11	0	0.038	0.038	0.044	0.038	0.038	8,500	316	0.0372	0.038	0.038	0.044	0.038	0.038	8,500	0.0372	2.70%
2026-08-10	0	0.037	0.037	0.042	0.036	0.042	452,000	17,162	0.0380	0.037	0.037	0.042	0.036	0.042	452,000	0.0380	-9.76%
2026-08-07	0	0.041	0.037	0.043	0.034	0.050	188,000	7,674	0.0408	0.041	0.037	0.043	0.034	0.050	188,000	0.0408	5.13%
2026-08-06	0	0.039	0.039	0.044	0.032	0.055	2,878,000	128,406	0.0446	0.039	0.039	0.044	0.032	0.055	2,878,000	0.0446	21.87%
2026-08-05	0	0.032	0.032	0.036	0.032	0.038	26,000	892	0.0343	0.032	0.032	0.036	0.032	0.038	26,000	0.0343	0.00%
2026-08-04	0	0.032	0.031	0.038	0.031	0.032	98,000	3,082	0.0314	0.032	0.031	0.038	0.031	0.032	98,000	0.0314	0.00%
2026-08-03	0	0.032	0.032	0.039	0.032	0.036	114,000	3,688	0.0324	0.032	0.032	0.039	0.032	0.036	114,000	0.0324	-3.03%
2026-07-31	0	0.033	0.032	0.037	-	-	0	0	-	0.033	0.032	0.037	-	-	0	-	0.00%
2026-07-30	0	0.033	0.033	0.038	0.032	0.033	342,000	11,284	0.0330	0.033	0.033	0.038	0.032	0.033	342,000	0.0330	3.12%
2026-07-29	0	0.032	0.031	0.038	0.031	0.034	128,000	4,294	0.0335	0.032	0.031	0.038	0.031	0.034	128,000	0.0335	-5.88%
2026-07-28	0	0.034	0.031	0.036	-	-	0	0	-	0.034	0.031	0.036	-	-	0	-	0.00%
2026-07-27	0	0.034	0.031	0.040	-	-	0	0	-	0.034	0.031	0.040	-	-	0	-	0.00%
2026-07-24	0	0.034	0.033	0.036	-	-	0	0	-	0.034	0.033	0.036	-	-	0	-	0.00%
2026-07-23	0	0.034	0.033	0.042	-	-	0	0	-	0.034	0.033	0.042	-	-	0	-	0.00%
2026-07-22	0	0.034	0.033	0.042	0.034	0.034	120,000	4,080	0.0340	0.034	0.033	0.042	0.034	0.034	120,000	0.0340	0.00%
2026-07-21	0	0.034	0.034	0.042	-	-	0	0	-	0.034	0.034	0.042	-	-	0	-	0.00%
2026-07-20	0	0.034	0.034	0.042	-	-	0	0	-	0.034	0.034	0.042	-	-	0	-	0.00%
2026-07-17	0	0.034	0.034	0.040	0.034	0.035	6,000	208	0.0347	0.034	0.034	0.040	0.034	0.035	6,000	0.0347	-5.56%
2026-07-16	0	0.036	0.036	0.043	0.034	0.038	104,000	3,940	0.0379	0.036	0.036	0.043	0.034	0.038	104,000	0.0379	-5.26%
2026-07-15	0	0.038	0.033	0.039	0.034	0.040	106,000	4,006	0.0378	0.038	0.033	0.039	0.034	0.040	106,000	0.0378	8.57%
2026-07-14	0	0.035	0.033	0.036	0.034	0.038	128,000	4,610	0.0360	0.035	0.033	0.036	0.034	0.038	128,000	0.0360	-7.89%
2026-07-13	0	0.038	0.032	0.038	0.033	0.039	30,000	1,012	0.0337	0.038	0.032	0.038	0.033	0.039	30,000	0.0337	15.15%
2026-07-10	0	0.033	0.033	0.038	-	-	0	0	-	0.033	0.033	0.038	-	-	0	-	0.00%
2026-07-09	0	0.033	0.033	0.038	0.033	0.033	13,000	423	0.0325	0.033	0.033	0.038	0.033	0.033	13,000	0.0325	-2.94%
2026-07-08	0	0.034	0.034	0.037	0.034	0.034	26,000	884	0.0340	0.034	0.034	0.037	0.034	0.034	26,000	0.0340	-5.56%
2026-07-07	0	0.036	0.034	0.038	0.033	0.036	38,000	1,320	0.0347	0.036	0.034	0.038	0.033	0.036	38,000	0.0347	0.00%
2026-07-06	0	0.036	0.033	0.040	-	-	0	0	-	0.036	0.033	0.040	-	-	0	-	0.00%
2026-07-03	0	0.036	0.036	0.040	-	-	0	0	-	0.036	0.036	0.040	-	-	0	-	0.00%
2026-07-02	0	0.036	0.034	0.036	0.035	0.040	1,824,000	65,940	0.0362	0.036	0.034	0.036	0.035	0.040	1,824,000	0.0362	-10.00%
2026-06-30	0	0.040	0.038	0.043	0.040	0.040	300,000	12,000	0.0400	0.040	0.038	0.043	0.040	0.040	300,000	0.0400	5.26%
2026-06-29	0	0.038	0.038	0.040	0.035	0.040	516,000	20,382	0.0395	0.038	0.038	0.040	0.035	0.040	516,000	0.0395	0.00%
2026-06-26	0	0.038	0.038	0.041	-	-	0	0	-	0.038	0.038	0.041	-	-	0	-	0.00%
2026-06-25	0	0.038	0.038	0.042	0.036	0.041	1,138,000	44,870	0.0394	0.038	0.038	0.042	0.036	0.041	1,138,000	0.0394	-15.56%
2026-06-24	0	0.045	0.041	0.045	0.042	0.046	100,000	4,428	0.0443	0.045	0.041	0.045	0.042	0.046	100,000	0.0443	0.00%
2026-06-23	0	0.045	0.042	0.045	0.043	0.045	58,000	2,562	0.0442	0.045	0.042	0.045	0.043	0.045	58,000	0.0442	7.14%
2026-06-22	0	0.042	0.042	0.046	0.041	0.044	142,000	6,156	0.0434	0.042	0.042	0.046	0.041	0.044	142,000	0.0434	-4.55%
2026-06-18	0	0.044	0.041	0.044	0.042	0.045	229,750	10,075	0.0439	0.044	0.041	0.044	0.042	0.045	229,750	0.0439	0.00%
2026-06-17	0	0.044	0.042	0.044	0.042	0.045	710,000	30,654	0.0432	0.044	0.042	0.044	0.042	0.045	710,000	0.0432	-2.22%
2026-06-16	0	0.045	0.043	0.046	0.042	0.049	1,438,000	65,028	0.0452	0.045	0.043	0.046	0.042	0.049	1,438,000	0.0452	-8.16%
2026-06-15	0	0.049	0.048	0.053	0.048	0.050	766,000	36,810	0.0481	0.049	0.048	0.053	0.048	0.050	766,000	0.0481	-9.26%
2026-06-12	0	0.054	0.050	0.054	0.046	0.054	1,714,000	91,572	0.0534	0.054	0.050	0.054	0.046	0.054	1,714,000	0.0534	10.20%
2026-06-11	0	0.049	0.045	0.054	0.049	0.054	144,000	7,112	0.0494	0.049	0.045	0.054	0.049	0.054	144,000	0.0494	0.00%
2026-06-10	0	0.049	0.049	0.050	0.049	0.051	1,194,000	59,626	0.0499	0.049	0.049	0.050	0.049	0.051	1,194,000	0.0499	-9.26%
2026-06-09	0	0.054	0.051	0.054	0.050	0.059	170,000	8,702	0.0512	0.054	0.051	0.054	0.050	0.059	170,000	0.0512	3.85%
2026-06-08	0	0.052	0.052	0.056	0.051	0.059	1,426,000	76,430	0.0536	0.052	0.052	0.056	0.051	0.059	1,426,000	0.0536	-11.86%
2026-06-05	0	0.059	0.051	0.059	0.047	0.059	1,727,000	93,529	0.0542	0.059	0.051	0.059	0.047	0.059	1,727,000	0.0542	25.53%
2026-06-04	0	0.047	0.047	0.053	0.047	0.052	328,000	16,050	0.0489	0.047	0.047	0.053	0.047	0.052	328,000	0.0489	-6.00%
2026-06-03	0	0.050	0.049	0.055	0.049	0.054	772,000	40,018	0.0518	0.050	0.049	0.055	0.049	0.054	772,000	0.0518	-7.41%
2026-06-02	0	0.054	0.053	0.054	0.053	0.074	9,534,000	534,544	0.0561	0.054	0.053	0.054	0.053	0.074	9,534,000	0.0561	-1.82%
2026-06-01	0	0.055	0.055	0.057	0.053	0.060	376,000	20,602	0.0548	0.055	0.055	0.057	0.053	0.060	376,000	0.0548	-1.79%
2026-05-29	0	0.056	0.056	0.059	0.056	0.062	1,394,000	80,286	0.0576	0.056	0.056	0.059	0.056	0.062	1,394,000	0.0576	-1.75%
2026-05-28	0	0.057	0.057	0.059	0.050	0.075	9,346,000	576,188	0.0617	0.057	0.057	0.059	0.050	0.075	9,346,000	0.0617	9.62%
2026-05-27	0	0.052	0.052	0.054	0.051	0.068	5,108,000	287,038	0.0562	0.052	0.052	0.054	0.051	0.068	5,108,000	0.0562	-20.00%
2026-05-26	0	0.065	0.064	0.071	0.060	0.081	7,580,000	520,232	0.0686	0.065	0.064	0.071	0.060	0.081	7,580,000	0.0686	-19.75%
2026-05-22	0	0.081	0.079	0.081	0.045	0.100	39,852,001	3,314,578	0.0832	0.081	0.079	0.081	0.045	0.100	39,852,001	0.0832	88.37%
2026-05-21	0	0.043	0.041	0.045	0.042	0.044	766,000	32,496	0.0424	0.043	0.041	0.045	0.042	0.044	766,000	0.0424	2.38%
2026-05-20	0	0.042	0.041	0.044	0.040	0.069	2,406,000	109,630	0.0456	0.042	0.041	0.044	0.040	0.069	2,406,000	0.0456	-2.33%
2026-05-19	0	0.043	0.040	0.046	-	-	0	0	-	0.043	0.040	0.046	-	-	0	-	0.00%
2026-05-18	0	0.043	0.039	0.046	-	-	0	0	-	0.043	0.039	0.046	-	-	0	-	0.00%
2026-05-15	0	0.043	0.043	0.046	-	-	0	0	-	0.043	0.043	0.046	-	-	0	-	0.00%
2026-05-14	0	0.043	0.039	0.046	-	-	0	0	-	0.043	0.039	0.046	-	-	0	-	0.00%
2026-05-13	0	0.043	0.043	0.046	-	-	0	0	-	0.043	0.043	0.046	-	-	0	-	0.00%
2026-05-12	0	0.043	0.039	0.046	-	-	0	0	-	0.043	0.039	0.046	-	-	0	-	0.00%
2026-05-11	0	0.043	0.040	0.043	0.040	0.043	428,000	17,352	0.0405	0.043	0.040	0.043	0.040	0.043	428,000	0.0405	10.26%
2026-05-08	0	0.039	0.039	0.046	-	-	0	0	-	0.039	0.039	0.046	-	-	0	-	0.00%
2026-05-07	0	0.039	0.038	0.046	0.038	0.039	312,000	12,160	0.0390	0.039	0.038	0.046	0.038	0.039	312,000	0.0390	-4.88%
2026-05-06	0	0.041	0.038	0.043	-	-	0	0	-	0.041	0.038	0.043	-	-	0	-	0.00%
2026-05-05	0	0.041	0.038	0.046	-	-	0	0	-	0.041	0.038	0.046	-	-	0	-	0.00%
2026-05-04	0	0.041	0.039	0.046	-	-	0	0	-	0.041	0.039	0.046	-	-	0	-	0.00%
2026-04-30	0	0.041	0.039	0.046	-	-	0	0	-	0.041	0.039	0.046	-	-	0	-	0.00%
2026-04-29	0	0.041	0.041	0.046	-	-	0	0	-	0.041	0.041	0.046	-	-	0	-	2.50%
2026-04-28	0	0.040	0.039	0.040	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	0.00%
2026-04-27	0	0.040	0.039	0.046	-	-	0	0	-	0.040	0.039	0.046	-	-	0	-	0.00%
2026-04-24	0	0.040	0.040	0.046	-	-	0	0	-	0.040	0.040	0.046	-	-	0	-	2.56%
2026-04-23	0	0.039	0.039	0.042	0.038	0.044	198,000	8,516	0.0430	0.039	0.039	0.042	0.038	0.044	198,000	0.0430	-13.33%
2026-04-22	0	0.045	0.042	0.045	0.042	0.045	706,000	30,072	0.0426	0.045	0.042	0.045	0.042	0.045	706,000	0.0426	18.42%
2026-04-21	0	0.038	0.036	0.039	0.035	0.047	1,362,000	51,124	0.0375	0.038	0.036	0.039	0.035	0.047	1,362,000	0.0375	-7.32%
2026-04-20	0	0.041	0.041	0.047	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	0.00%
2026-04-17	0	0.041	0.041	0.048	0.037	0.043	74,000	3,146	0.0425	0.041	0.041	0.048	0.037	0.043	74,000	0.0425	-4.65%
2026-04-16	0	0.043	0.039	0.043	0.036	0.043	956,000	37,210	0.0389	0.043	0.039	0.043	0.036	0.043	956,000	0.0389	0.00%
2026-04-15	0	0.043	0.043	0.050	0.043	0.043	38,000	1,634	0.0430	0.043	0.043	0.050	0.043	0.043	38,000	0.0430	0.00%
2026-04-14	0	0.043	0.043	0.050	-	-	0	0	-	0.043	0.043	0.050	-	-	0	-	4.88%
2026-04-13	0	0.041	0.041	0.047	0.041	0.050	64,000	3,012	0.0471	0.041	0.041	0.047	0.041	0.050	64,000	0.0471	2.50%
2026-04-10	0	0.040	0.040	0.052	-	-	0	0	-	0.040	0.040	0.052	-	-	0	-	0.00%
2026-04-09	0	0.040	0.038	0.050	-	-	0	0	-	0.040	0.038	0.050	-	-	0	-	0.00%
2026-04-08	0	0.040	0.039	0.052	-	-	0	0	-	0.040	0.039	0.052	-	-	0	-	0.00%
2026-04-02	0	0.040	0.040	0.050	-	-	0	0	-	0.040	0.040	0.050	-	-	0	-	0.00%
2026-04-01	0	0.040	0.037	0.052	-	-	0	0	-	0.040	0.037	0.052	-	-	0	-	0.00%
2026-03-31	0	0.040	0.036	0.050	-	-	0	0	-	0.040	0.036	0.050	-	-	0	-	0.00%
2026-03-30	0	0.040	0.040	0.045	0.039	0.041	384,000	15,346	0.0400	0.040	0.040	0.045	0.039	0.041	384,000	0.0400	14.29%
2026-03-27	0	0.035	0.035	0.039	0.035	0.035	74,000	2,590	0.0350	0.035	0.035	0.039	0.035	0.035	74,000	0.0350	0.00%
2026-03-26	0	0.035	0.035	0.040	0.035	0.035	78,000	2,730	0.0350	0.035	0.035	0.040	0.035	0.035	78,000	0.0350	-5.41%
2026-03-25	0	0.037	0.037	0.042	0.035	0.043	4,082,000	153,220	0.0375	0.037	0.037	0.042	0.035	0.043	4,082,000	0.0375	-17.78%
2026-03-24	0	0.045	0.043	0.056	-	-	0	0	-	0.045	0.043	0.056	-	-	0	-	0.00%
2026-03-23	0	0.045	0.043	0.067	-	-	0	0	-	0.045	0.043	0.067	-	-	0	-	0.00%
2026-03-20	0	0.045	0.045	0.060	-	-	0	0	-	0.045	0.045	0.060	-	-	0	-	0.00%
2026-03-19	0	0.045	0.044	0.062	0.044	0.045	16,000	706	0.0441	0.045	0.044	0.062	0.044	0.045	16,000	0.0441	4.65%
2026-03-18	0	0.043	0.043	0.050	0.042	0.043	56,000	2,402	0.0429	0.043	0.043	0.050	0.042	0.043	56,000	0.0429	-8.51%
2026-03-17	0	0.047	0.044	0.071	-	-	0	0	-	0.047	0.044	0.071	-	-	0	-	0.00%
2026-03-16	0	0.047	0.047	0.058	0.046	0.052	18,000	914	0.0508	0.047	0.047	0.058	0.046	0.052	18,000	0.0508	-9.62%
2026-03-13	0	0.052	0.045	0.052	-	-	0	0	-	0.052	0.045	0.052	-	-	0	-	0.00%
2026-03-12	0	0.052	0.045	0.052	0.044	0.054	6,000	304	0.0507	0.052	0.045	0.052	0.044	0.054	6,000	0.0507	20.93%
2026-03-11	0	0.043	0.043	0.055	0.043	0.047	4,000	180	0.0450	0.043	0.043	0.055	0.043	0.047	4,000	0.0450	-8.51%
2026-03-10	0	0.047	0.042	0.047	0.043	0.060	10,000	498	0.0498	0.047	0.042	0.047	0.043	0.060	10,000	0.0498	0.00%
2026-03-09	0	0.047	0.042	0.048	-	-	0	0	-	0.047	0.042	0.048	-	-	0	-	0.00%
2026-03-06	0	0.047	0.042	0.056	-	-	0	0	-	0.047	0.042	0.056	-	-	0	-	0.00%
2026-03-05	0	0.047	0.042	0.054	-	-	0	0	-	0.047	0.042	0.054	-	-	0	-	0.00%
2026-03-04	0	0.047	0.042	0.058	-	-	0	0	-	0.047	0.042	0.058	-	-	0	-	0.00%
2026-03-03	0	0.047	0.047	0.053	0.047	0.054	208,000	10,582	0.0509	0.047	0.047	0.053	0.047	0.054	208,000	0.0509	-12.96%
2026-03-02	0	0.054	0.046	0.054	0.043	0.054	328,000	14,708	0.0448	0.054	0.046	0.054	0.043	0.054	328,000	0.0448	10.20%
2026-02-27	0	0.049	0.043	0.060	-	-	0	0	-	0.049	0.043	0.060	-	-	0	-	0.00%
2026-02-26	0	0.049	0.049	0.054	0.049	0.049	50,000	2,450	0.0490	0.049	0.049	0.054	0.049	0.049	50,000	0.0490	0.00%
2026-02-25	0	0.049	0.045	0.053	-	-	0	0	-	0.049	0.045	0.053	-	-	0	-	0.00%
2026-02-24	0	0.049	0.049	0.053	0.044	0.048	26,000	1,176	0.0452	0.049	0.049	0.053	0.044	0.048	26,000	0.0452	0.00%
2026-02-23	0	0.049	0.044	0.053	-	-	0	0	-	0.049	0.044	0.053	-	-	0	-	0.00%
2026-02-20	0	0.049	0.045	0.057	0.047	0.055	678,000	33,066	0.0488	0.049	0.045	0.057	0.047	0.055	678,000	0.0488	-10.91%
2026-02-16	0	0.055	0.047	0.055	0.050	0.056	576,000	32,948	0.0572	0.055	0.047	0.055	0.050	0.056	576,000	0.0572	-8.33%
2026-02-13	0	0.060	0.060	0.064	0.049	0.070	4,752,000	299,644	0.0631	0.060	0.060	0.064	0.049	0.070	4,752,000	0.0631	20.00%
2026-02-12	0	0.050	0.050	0.055	0.045	0.056	248,000	11,936	0.0481	0.050	0.050	0.055	0.045	0.056	248,000	0.0481	-7.41%
2026-02-11	0	0.054	0.051	0.054	0.032	0.061	11,184,000	488,044	0.0436	0.054	0.051	0.054	0.032	0.061	11,184,000	0.0436	58.82%
2026-02-10	0	0.034	0.034	0.038	-	-	0	0	-	0.034	0.034	0.038	-	-	0	-	0.00%
2026-02-09	0	0.034	0.034	0.038	0.034	0.034	14,000	476	0.0340	0.034	0.034	0.038	0.034	0.034	14,000	0.0340	0.00%
2026-02-06	0	0.034	0.034	0.039	-	-	0	0	-	0.034	0.034	0.039	-	-	0	-	0.00%
2026-02-05	0	0.034	0.034	0.038	-	-	0	0	-	0.034	0.034	0.038	-	-	0	-	0.00%
2026-02-04	0	0.034	0.034	0.038	0.034	0.034	10,000	340	0.0340	0.034	0.034	0.038	0.034	0.034	10,000	0.0340	-2.86%
2026-02-03	0	0.035	0.034	0.035	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2026-02-02	0	0.035	0.034	0.035	0.035	0.035	54,000	1,890	0.0350	0.035	0.034	0.035	0.035	0.035	54,000	0.0350	0.00%
2026-01-30	0	0.035	0.035	0.039	-	-	0	0	-	0.035	0.035	0.039	-	-	0	-	0.00%
2026-01-29	0	0.035	0.035	0.039	-	-	0	0	-	0.035	0.035	0.039	-	-	0	-	0.00%
2026-01-28	0	0.035	0.035	0.039	0.035	0.035	8,000	280	0.0350	0.035	0.035	0.039	0.035	0.035	8,000	0.0350	0.00%
2026-01-27	0	0.035	0.035	0.039	-	-	0	0	-	0.035	0.035	0.039	-	-	0	-	0.00%
2026-01-26	0	0.035	0.035	0.039	0.035	0.035	29,500	1,017	0.0345	0.035	0.035	0.039	0.035	0.035	29,500	0.0345	-7.89%
2026-01-23	0	0.038	0.035	0.039	0.034	0.039	12,000	428	0.0357	0.038	0.035	0.039	0.034	0.039	12,000	0.0357	-2.56%
2026-01-22	0	0.039	0.034	0.039	0.034	0.039	46,000	1,730	0.0376	0.039	0.034	0.039	0.034	0.039	46,000	0.0376	8.33%
2026-01-21	0	0.036	0.036	0.039	0.036	0.036	396,000	14,256	0.0360	0.036	0.036	0.039	0.036	0.036	396,000	0.0360	0.00%
2026-01-20	0	0.036	0.034	0.036	0.034	0.037	1,334,000	46,282	0.0347	0.036	0.034	0.036	0.034	0.037	1,334,000	0.0347	-5.26%
2026-01-19	0	0.038	0.036	0.041	0.036	0.039	576,000	21,426	0.0372	0.038	0.036	0.041	0.036	0.039	576,000	0.0372	-2.56%
2026-01-16	0	0.039	0.038	0.041	0.037	0.042	1,614,000	62,330	0.0386	0.039	0.038	0.041	0.037	0.042	1,614,000	0.0386	-9.30%
2026-01-15	0	0.043	0.043	0.044	0.043	0.045	14,000	622	0.0444	0.043	0.043	0.044	0.043	0.045	14,000	0.0444	2.38%
2026-01-14	0	0.042	0.042	0.046	-	-	0	0	-	0.042	0.042	0.046	-	-	0	-	0.00%
2026-01-13	0	0.042	0.042	0.046	0.042	0.045	16,000	702	0.0439	0.042	0.042	0.046	0.042	0.045	16,000	0.0439	-2.33%
2026-01-12	0	0.043	0.043	0.047	0.041	0.049	224,000	10,130	0.0452	0.043	0.043	0.047	0.041	0.049	224,000	0.0452	-4.44%
2026-01-09	0	0.045	0.042	0.048	-	-	0	0	-	0.045	0.042	0.048	-	-	0	-	0.00%
2026-01-08	0	0.045	0.041	0.046	0.039	0.045	170,000	7,512	0.0442	0.045	0.041	0.046	0.039	0.045	170,000	0.0442	15.38%
2026-01-07	0	0.039	0.039	0.043	0.039	0.041	23,000	907	0.0394	0.039	0.039	0.043	0.039	0.041	23,000	0.0394	-2.50%
2026-01-06	0	0.040	0.036	0.040	0.038	0.040	310,000	11,954	0.0386	0.040	0.036	0.040	0.038	0.040	310,000	0.0386	-2.44%
2026-01-05	0	0.041	0.040	0.045	-	-	0	0	-	0.041	0.040	0.045	-	-	0	-	0.00%
2026-01-02	0	0.041	0.038	0.043	-	-	0	0	-	0.041	0.038	0.043	-	-	0	-	0.00%
2025-12-31	0	0.041	0.040	0.045	-	-	0	0	-	0.041	0.040	0.045	-	-	0	-	0.00%
2025-12-30	0	0.041	0.040	0.043	-	-	500	18	0.0360	0.041	0.040	0.043	-	-	500	0.0360	0.00%
2025-12-29	0	0.041	0.041	0.044	0.038	0.041	273,250	10,452	0.0383	0.041	0.041	0.044	0.038	0.041	273,250	0.0383	-2.38%
2025-12-24	0	0.042	0.040	0.045	-	-	0	0	-	0.042	0.040	0.045	-	-	0	-	0.00%
2025-12-23	0	0.042	0.041	0.045	-	-	0	0	-	0.042	0.041	0.045	-	-	0	-	0.00%
2025-12-22	0	0.042	0.041	0.045	-	-	0	0	-	0.042	0.041	0.045	-	-	0	-	0.00%
2025-12-19	0	0.042	0.042	0.044	0.042	0.044	50,000	2,176	0.0435	0.042	0.042	0.044	0.042	0.044	50,000	0.0435	0.00%
2025-12-18	0	0.042	0.041	0.045	-	-	0	0	-	0.042	0.041	0.045	-	-	0	-	0.00%
2025-12-17	0	0.042	0.042	0.045	-	-	0	0	-	0.042	0.042	0.045	-	-	0	-	0.00%
2025-12-16	0	0.042	0.040	0.045	0.040	0.043	140,000	5,854	0.0418	0.042	0.040	0.045	0.040	0.043	140,000	0.0418	0.00%
2025-12-15	0	0.042	0.042	0.045	0.040	0.043	1,006,000	41,814	0.0416	0.042	0.042	0.045	0.040	0.043	1,006,000	0.0416	-8.70%
2025-12-12	0	0.046	0.043	0.046	0.043	0.046	66,000	2,970	0.0450	0.046	0.043	0.046	0.043	0.046	66,000	0.0450	2.22%
2025-12-11	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2025-12-10	0	0.045	0.043	0.046	0.042	0.045	434,000	18,698	0.0431	0.045	0.043	0.046	0.042	0.045	434,000	0.0431	0.00%
2025-12-09	0	0.045	0.045	0.049	0.044	0.045	10,000	448	0.0448	0.045	0.045	0.049	0.044	0.045	10,000	0.0448	0.00%
2025-12-08	0	0.045	0.045	0.047	0.047	0.060	1,878,000	92,956	0.0495	0.045	0.045	0.047	0.047	0.060	1,878,000	0.0495	-21.05%
2025-12-05	0	0.057	0.053	0.057	0.043	0.057	1,396,000	64,144	0.0459	0.057	0.053	0.057	0.043	0.057	1,396,000	0.0459	26.67%
2025-12-04	0	0.045	0.042	0.047	-	-	0	0	-	0.045	0.042	0.047	-	-	0	-	0.00%
2025-12-03	0	0.045	0.041	0.047	0.041	0.042	40,000	1,676	0.0419	0.045	0.041	0.047	0.041	0.042	40,000	0.0419	4.65%
2025-12-02	0	0.043	0.041	0.043	-	-	0	0	-	0.043	0.041	0.043	-	-	0	-	0.00%
2025-12-01	0	0.043	0.043	0.050	0.043	0.052	304,000	13,770	0.0453	0.043	0.043	0.050	0.043	0.052	304,000	0.0453	-10.42%
2025-11-28	0	0.048	0.048	0.050	0.048	0.065	2,604,000	132,198	0.0508	0.048	0.048	0.050	0.048	0.065	2,604,000	0.0508	-7.69%
2025-11-27	0	0.052	0.044	0.052	0.040	0.058	870,000	37,908	0.0436	0.052	0.044	0.052	0.040	0.058	870,000	0.0436	23.81%
2025-11-26	0	0.042	0.041	0.042	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2025-11-25	0	0.042	0.041	0.042	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2025-11-24	0	0.042	0.040	0.042	0.042	0.042	100,000	4,200	0.0420	0.042	0.040	0.042	0.042	0.042	100,000	0.0420	0.00%
2025-11-21	0	0.042	0.041	0.042	0.041	0.042	652,000	27,054	0.0415	0.042	0.041	0.042	0.041	0.042	652,000	0.0415	0.00%
2025-11-20	0	0.042	0.040	0.043	-	-	0	0	-	0.042	0.040	0.043	-	-	0	-	0.00%
2025-11-19	0	0.042	0.042	0.043	-	-	0	0	-	0.042	0.042	0.043	-	-	0	-	0.00%
2025-11-18	0	0.042	0.040	0.043	-	-	0	0	-	0.042	0.040	0.043	-	-	0	-	0.00%
2025-11-17	0	0.042	0.041	0.042	0.042	0.046	144,000	6,456	0.0448	0.042	0.041	0.042	0.042	0.046	144,000	0.0448	0.00%
2025-11-14	0	0.042	0.042	0.047	-	-	0	0	-	0.042	0.042	0.047	-	-	0	-	0.00%
2025-11-13	0	0.042	0.040	0.047	-	-	0	0	-	0.042	0.040	0.047	-	-	0	-	0.00%
2025-11-12	0	0.042	0.042	0.047	-	-	0	0	-	0.042	0.042	0.047	-	-	0	-	0.00%
2025-11-11	0	0.042	0.040	0.045	-	-	0	0	-	0.042	0.040	0.045	-	-	0	-	0.00%
2025-11-10	0	0.042	0.040	0.047	-	-	0	0	-	0.042	0.040	0.047	-	-	0	-	0.00%
2025-11-07	0	0.042	0.037	0.042	0.040	0.042	224,000	9,380	0.0419	0.042	0.037	0.042	0.040	0.042	224,000	0.0419	2.44%
2025-11-06	0	0.041	0.040	0.041	-	-	0	0	-	0.041	0.040	0.041	-	-	0	-	0.00%
2025-11-05	0	0.041	0.040	0.047	-	-	0	0	-	0.041	0.040	0.047	-	-	0	-	0.00%
2025-11-04	0	0.041	0.041	0.047	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	0.00%
2025-11-03	0	0.041	0.041	0.047	0.040	0.046	116,000	5,312	0.0458	0.041	0.041	0.047	0.040	0.046	116,000	0.0458	-4.65%
2025-10-31	0	0.043	0.040	0.043	-	-	0	0	-	0.043	0.040	0.043	-	-	0	-	0.00%
2025-10-30	0	0.043	0.040	0.047	-	-	0	0	-	0.043	0.040	0.047	-	-	0	-	0.00%
2025-10-28	0	0.043	0.040	0.047	-	-	0	0	-	0.043	0.040	0.047	-	-	0	-	0.00%
2025-10-27	0	0.043	0.041	0.047	-	-	0	0	-	0.043	0.041	0.047	-	-	0	-	0.00%
2025-10-24	0	0.043	0.043	0.047	-	-	0	0	-	0.043	0.043	0.047	-	-	0	-	0.00%
2025-10-23	0	0.043	0.043	0.046	0.043	0.043	290,000	12,470	0.0430	0.043	0.043	0.046	0.043	0.043	290,000	0.0430	-6.52%
2025-10-22	0	0.046	0.040	0.046	-	-	0	0	-	0.046	0.040	0.046	-	-	0	-	0.00%
2025-10-21	0	0.046	0.045	0.047	0.045	0.047	18,000	824	0.0458	0.046	0.045	0.047	0.045	0.047	18,000	0.0458	-4.17%
2025-10-20	0	0.048	0.042	0.048	0.040	0.050	128,000	5,648	0.0441	0.048	0.042	0.048	0.040	0.050	128,000	0.0441	14.29%
2025-10-17	0	0.042	0.042	0.045	0.042	0.045	24,000	1,050	0.0438	0.042	0.042	0.045	0.042	0.045	24,000	0.0438	-10.64%
2025-10-16	0	0.047	0.047	0.049	0.045	0.047	588,000	27,500	0.0468	0.047	0.047	0.049	0.045	0.047	588,000	0.0468	4.44%
2025-10-15	0	0.045	0.043	0.047	0.045	0.047	70,000	3,270	0.0467	0.045	0.043	0.047	0.045	0.047	70,000	0.0467	-4.26%
2025-10-14	0	0.047	0.045	0.051	-	-	0	0	-	0.047	0.045	0.051	-	-	0	-	0.00%
2025-10-13	0	0.047	0.045	0.050	-	-	0	0	-	0.047	0.045	0.050	-	-	0	-	0.00%
2025-10-10	0	0.047	0.047	0.050	0.045	0.052	210,000	10,552	0.0502	0.047	0.047	0.050	0.045	0.052	210,000	0.0502	-2.08%
2025-10-09	0	0.048	0.046	0.049	0.048	0.049	110,000	5,382	0.0489	0.048	0.046	0.049	0.048	0.049	110,000	0.0489	0.00%
2025-10-08	0	0.048	0.048	0.049	0.045	0.047	672,000	30,452	0.0453	0.048	0.048	0.049	0.045	0.047	672,000	0.0453	2.13%
2025-10-06	0	0.047	0.047	0.049	-	-	0	0	-	0.047	0.047	0.049	-	-	0	-	2.17%
2025-10-03	0	0.046	0.046	0.049	-	-	0	0	-	0.046	0.046	0.049	-	-	0	-	0.00%
2025-10-02	0	0.046	0.046	0.048	0.046	0.049	10,000	472	0.0472	0.046	0.046	0.048	0.046	0.049	10,000	0.0472	-6.12%
2025-09-30	0	0.049	0.046	0.049	0.046	0.050	210,000	10,366	0.0494	0.049	0.046	0.049	0.046	0.050	210,000	0.0494	8.89%
2025-09-29	0	0.045	0.045	0.050	0.044	0.052	740,000	35,842	0.0484	0.045	0.045	0.050	0.044	0.052	740,000	0.0484	-13.46%
2025-09-26	0	0.052	0.048	0.051	0.048	0.049	130,000	6,260	0.0482	0.052	0.048	0.051	0.048	0.049	130,000	0.0482	0.00%
2025-09-25	0	0.052	0.049	0.052	0.048	0.064	2,614,000	134,952	0.0516	0.052	0.049	0.052	0.048	0.064	2,614,000	0.0516	0.00%
2025-09-24	0	0.052	0.051	0.052	0.050	0.056	1,474,000	74,680	0.0507	0.052	0.051	0.052	0.050	0.056	1,474,000	0.0507	-8.77%
2025-09-23	0	0.057	0.049	0.057	-	-	0	0	-	0.057	0.049	0.057	-	-	0	-	0.00%
2025-09-22	0	0.057	0.049	0.057	-	-	0	0	-	0.057	0.049	0.057	-	-	0	-	-5.00%
2025-09-19	0	0.060	0.049	0.060	0.048	0.060	22,000	1,224	0.0556	0.060	0.049	0.060	0.048	0.060	22,000	0.0556	13.21%
2025-09-18	0	0.053	0.050	0.053	0.047	0.055	2,542,000	135,286	0.0532	0.053	0.050	0.053	0.047	0.055	2,542,000	0.0532	8.16%
2025-09-17	0	0.049	0.047	0.052	-	-	0	0	-	0.049	0.047	0.052	-	-	0	-	0.00%
2025-09-16	0	0.049	0.049	0.052	0.048	0.048	106,000	5,280	0.0498	0.049	0.049	0.052	0.048	0.048	106,000	0.0498	-3.92%
2025-09-15	0	0.051	0.050	0.055	-	-	0	0	-	0.051	0.050	0.055	-	-	0	-	0.00%
2025-09-12	0	0.051	0.050	0.058	0.051	0.058	256,000	13,098	0.0512	0.051	0.050	0.058	0.051	0.058	256,000	0.0512	2.00%
2025-09-11	0	0.050	0.050	0.054	-	-	0	0	-	0.050	0.050	0.054	-	-	0	-	0.00%
2025-09-10	0	0.050	0.050	0.057	0.049	0.051	98,000	4,850	0.0495	0.050	0.050	0.057	0.049	0.051	98,000	0.0495	-5.66%
2025-09-09	0	0.053	0.051	0.055	-	-	0	0	-	0.053	0.051	0.055	-	-	0	-	0.00%
2025-09-08	0	0.053	0.051	0.054	0.053	0.053	116,000	6,148	0.0530	0.053	0.051	0.054	0.053	0.053	116,000	0.0530	3.92%
2025-09-05	0	0.051	0.051	0.054	0.048	0.051	602,000	30,696	0.0510	0.051	0.051	0.054	0.048	0.051	602,000	0.0510	0.00%
2025-09-04	0	0.051	0.048	0.055	-	-	0	0	-	0.051	0.048	0.055	-	-	0	-	0.00%
2025-09-03	0	0.051	0.050	0.055	-	-	0	0	-	0.051	0.050	0.055	-	-	0	-	0.00%
2025-09-02	0	0.051	0.051	0.054	0.051	0.051	8,000	408	0.0510	0.051	0.051	0.054	0.051	0.051	8,000	0.0510	-5.56%
2025-09-01	0	0.054	0.051	0.055	-	-	0	0	-	0.054	0.051	0.055	-	-	0	-	0.00%
2025-08-29	0	0.054	0.051	0.054	0.052	0.055	52,000	2,848	0.0548	0.054	0.051	0.054	0.052	0.055	52,000	0.0548	-1.82%
2025-08-28	0	0.055	0.054	0.055	0.050	0.059	356,000	18,568	0.0522	0.055	0.054	0.055	0.050	0.059	356,000	0.0522	7.84%
2025-08-27	0	0.051	0.051	0.053	0.051	0.053	1,240,000	65,712	0.0530	0.051	0.051	0.053	0.051	0.053	1,240,000	0.0530	-13.56%
2025-08-26	0	0.059	0.049	0.059	0.050	0.059	8,000	436	0.0545	0.059	0.049	0.059	0.050	0.059	8,000	0.0545	13.46%
2025-08-25	0	0.052	0.052	0.056	0.050	0.056	114,000	6,344	0.0556	0.052	0.052	0.056	0.050	0.056	114,000	0.0556	1.96%
2025-08-22	0	0.051	0.050	0.058	0.051	0.051	24,000	1,224	0.0510	0.051	0.050	0.058	0.051	0.051	24,000	0.0510	-7.27%
2025-08-21	0	0.055	0.054	0.055	0.050	0.055	702,500	38,516	0.0548	0.055	0.054	0.055	0.050	0.055	702,500	0.0548	1.85%
2025-08-20	0	0.054	0.054	0.059	0.050	0.054	74,000	3,970	0.0536	0.054	0.054	0.059	0.050	0.054	74,000	0.0536	0.00%
2025-08-19	0	0.054	0.050	0.058	0.054	0.054	56,000	3,024	0.0540	0.054	0.050	0.058	0.054	0.054	56,000	0.0540	-1.82%
2025-08-18	0	0.055	0.053	0.055	0.053	0.060	509,500	30,416	0.0597	0.055	0.053	0.055	0.053	0.060	509,500	0.0597	-8.33%
2025-08-15	0	0.060	0.060	0.061	-	-	0	0	-	0.060	0.060	0.061	-	-	0	-	0.00%
2025-08-14	0	0.060	0.053	0.061	-	-	0	0	-	0.060	0.053	0.061	-	-	0	-	0.00%
2025-08-13	0	0.060	0.052	0.060	0.052	0.060	132,000	7,280	0.0552	0.060	0.052	0.060	0.052	0.060	132,000	0.0552	0.00%
2025-08-12	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	0.00%
2025-08-11	0	0.060	0.052	0.063	-	-	0	0	-	0.060	0.052	0.063	-	-	0	-	0.00%
2025-08-08	0	0.060	0.054	0.063	-	-	0	0	-	0.060	0.054	0.063	-	-	0	-	0.00%
2025-08-07	0	0.060	0.051	0.060	0.062	0.062	6,000	376	0.0627	0.060	0.051	0.060	0.062	0.062	6,000	0.0627	17.65%
2025-08-06	0	0.051	0.051	0.061	0.050	0.050	6,500	323	0.0497	0.051	0.051	0.061	0.050	0.050	6,500	0.0497	-3.77%
2025-08-05	0	0.053	0.048	0.058	0.048	0.058	262,000	14,410	0.0550	0.053	0.048	0.058	0.048	0.058	262,000	0.0550	3.92%
2025-08-04	0	0.051	0.049	0.055	0.048	0.051	506,000	25,748	0.0509	0.051	0.049	0.055	0.048	0.051	506,000	0.0509	2.00%
2025-08-01	0	0.050	0.050	0.055	0.048	0.050	126,000	6,220	0.0494	0.050	0.050	0.055	0.048	0.050	126,000	0.0494	4.17%
2025-07-31	0	0.048	0.048	0.055	0.048	0.062	82,000	4,620	0.0563	0.048	0.048	0.055	0.048	0.062	82,000	0.0563	-5.88%
2025-07-30	0	0.051	0.048	0.051	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	0.00%
2025-07-29	0	0.051	0.047	0.051	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2025-07-28	0	0.051	0.051	0.060	-	-	0	0	-	0.051	0.051	0.060	-	-	0	-	0.00%
2025-07-25	0	0.051	0.048	0.051	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	0.00%
2025-07-24	0	0.051	0.051	0.060	0.051	0.052	62,000	3,222	0.0520	0.051	0.051	0.060	0.051	0.052	62,000	0.0520	-1.92%
2025-07-23	0	0.052	0.052	0.059	0.052	0.053	10,000	524	0.0524	0.052	0.052	0.059	0.052	0.053	10,000	0.0524	0.00%
2025-07-22	0	0.052	0.052	0.060	0.052	0.055	124,000	6,808	0.0549	0.052	0.052	0.060	0.052	0.055	124,000	0.0549	-13.33%
2025-07-21	0	0.060	0.052	0.060	0.046	0.061	147,000	8,032	0.0546	0.060	0.052	0.060	0.046	0.061	147,000	0.0546	20.00%
2025-07-18	0	0.050	0.046	0.054	-	-	0	0	-	0.050	0.046	0.054	-	-	0	-	0.00%
2025-07-17	0	0.050	0.044	0.054	-	-	0	0	-	0.050	0.044	0.054	-	-	0	-	0.00%
2025-07-16	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2025-07-15	0	0.050	0.046	0.054	-	-	0	0	-	0.050	0.046	0.054	-	-	0	-	0.00%
2025-07-14	0	0.050	0.046	0.053	-	-	1,500	61	0.0407	0.050	0.046	0.053	-	-	1,500	0.0407	0.00%
2025-07-11	0	0.050	0.050	0.055	0.050	0.055	408,000	22,320	0.0547	0.050	0.050	0.055	0.050	0.055	408,000	0.0547	4.17%
2025-07-10	0	0.048	0.048	0.051	0.048	0.051	24,000	1,212	0.0505	0.048	0.048	0.051	0.048	0.051	24,000	0.0505	2.13%
2025-07-09	0	0.047	0.047	0.052	0.046	0.055	106,000	5,736	0.0541	0.047	0.047	0.052	0.046	0.055	106,000	0.0541	-2.08%
2025-07-08	0	0.048	0.047	0.050	0.046	0.050	256,000	12,784	0.0499	0.048	0.047	0.050	0.046	0.050	256,000	0.0499	-4.00%
2025-07-07	0	0.050	0.050	0.054	-	-	0	0	-	0.050	0.050	0.054	-	-	0	-	2.04%
2025-07-04	0	0.049	0.044	0.055	-	-	0	0	-	0.049	0.044	0.055	-	-	0	-	0.00%
2025-07-03	0	0.049	0.045	0.059	0.044	0.063	38,000	2,028	0.0534	0.049	0.045	0.059	0.044	0.063	38,000	0.0534	0.00%
2025-07-02	0	0.049	0.041	0.050	0.045	0.050	204,000	10,180	0.0499	0.049	0.041	0.050	0.045	0.050	204,000	0.0499	0.00%
2025-06-30	0	0.049	0.045	0.054	-	-	0	0	-	0.049	0.045	0.054	-	-	0	-	0.00%
2025-06-27	0	0.049	0.048	0.057	0.047	0.048	382,000	18,334	0.0480	0.049	0.048	0.057	0.047	0.048	382,000	0.0480	0.00%
2025-06-26	0	0.049	0.047	0.055	0.047	0.056	10,000	524	0.0524	0.049	0.047	0.055	0.047	0.056	10,000	0.0524	0.00%
2025-06-25	0	0.049	0.045	0.054	0.045	0.048	104,000	4,980	0.0479	0.049	0.045	0.054	0.045	0.048	104,000	0.0479	2.08%
2025-06-24	0	0.048	0.047	0.060	0.047	0.050	164,000	7,892	0.0481	0.048	0.047	0.060	0.047	0.050	164,000	0.0481	-4.00%
2025-06-23	0	0.050	0.046	0.050	-	-	0	0	-	0.050	0.046	0.050	-	-	0	-	-5.66%
2025-06-20	0	0.053	0.047	0.054	-	-	0	0	-	0.053	0.047	0.054	-	-	0	-	0.00%
2025-06-19	0	0.053	0.050	0.054	0.047	0.053	114,000	5,986	0.0525	0.053	0.050	0.054	0.047	0.053	114,000	0.0525	15.22%
2025-06-18	0	0.046	0.046	0.057	0.046	0.054	30,000	1,496	0.0499	0.046	0.046	0.057	0.046	0.054	30,000	0.0499	-11.54%
2025-06-17	0	0.052	0.050	0.056	0.052	0.057	372,000	19,912	0.0535	0.052	0.050	0.056	0.052	0.057	372,000	0.0535	-8.77%
2025-06-16	0	0.057	0.057	0.060	0.056	0.060	102,000	6,112	0.0599	0.057	0.057	0.060	0.056	0.060	102,000	0.0599	3.64%
2025-06-13	0	0.055	0.055	0.058	0.055	0.055	10,000	550	0.0550	0.055	0.055	0.058	0.055	0.055	10,000	0.0550	-1.79%
2025-06-12	0	0.056	0.056	0.060	0.056	0.060	202,000	11,700	0.0579	0.056	0.056	0.060	0.056	0.060	202,000	0.0579	-6.67%
2025-06-11	0	0.060	0.057	0.060	0.060	0.061	12,000	730	0.0608	0.060	0.057	0.060	0.060	0.061	12,000	0.0608	11.11%
2025-06-10	0	0.054	0.054	0.061	0.054	0.061	106,000	6,424	0.0606	0.054	0.054	0.061	0.054	0.061	106,000	0.0606	-11.48%
2025-06-09	0	0.061	0.056	0.064	0.053	0.063	264,000	14,420	0.0546	0.061	0.056	0.064	0.053	0.063	264,000	0.0546	12.96%
2025-06-06	0	0.054	0.054	0.062	0.053	0.054	26,000	1,398	0.0538	0.054	0.054	0.062	0.053	0.054	26,000	0.0538	-5.26%
2025-06-05	0	0.057	0.057	0.063	0.055	0.070	176,000	9,780	0.0556	0.057	0.057	0.063	0.055	0.070	176,000	0.0556	-12.31%
2025-06-04	0	0.065	0.059	0.065	0.059	0.069	60,000	3,988	0.0665	0.065	0.059	0.065	0.059	0.069	60,000	0.0665	3.17%
2025-06-03	0	0.063	0.056	0.064	0.055	0.068	332,000	21,256	0.0640	0.063	0.056	0.064	0.055	0.068	332,000	0.0640	0.00%
2025-06-02	0	0.063	0.054	0.063	0.059	0.067	158,000	9,732	0.0616	0.063	0.054	0.063	0.059	0.067	158,000	0.0616	16.67%
2025-05-30	0	0.054	0.056	0.065	0.054	0.069	12,000	698	0.0582	0.054	0.056	0.065	0.054	0.069	12,000	0.0582	-14.29%
2025-05-29	0	0.063	0.054	0.070	-	-	0	0	-	0.063	0.054	0.070	-	-	0	-	0.00%
2025-05-28	0	0.063	0.057	0.070	-	-	0	0	-	0.063	0.057	0.070	-	-	0	-	0.00%
2025-05-27	0	0.063	0.054	0.070	-	-	0	0	-	0.063	0.054	0.070	-	-	0	-	0.00%
2025-05-26	0	0.063	0.056	0.065	0.057	0.066	1,316,000	86,776	0.0659	0.063	0.056	0.065	0.057	0.066	1,316,000	0.0659	-4.55%
2025-05-23	0	0.066	0.066	0.069	0.061	0.069	48,000	3,034	0.0632	0.066	0.066	0.069	0.061	0.069	48,000	0.0632	-5.71%
2025-05-22	0	0.070	0.065	0.070	0.063	0.071	338,000	23,094	0.0683	0.070	0.065	0.070	0.063	0.071	338,000	0.0683	1.45%
2025-05-21	0	0.069	0.072	0.083	0.063	0.100	26,642,000	2,082,894	0.0782	0.069	0.072	0.083	0.063	0.100	26,642,000	0.0782	-2.82%
2025-05-20	0	0.071	0.071	0.091	0.052	0.071	928,000	61,844	0.0666	0.071	0.071	0.091	0.052	0.071	928,000	0.0666	36.54%
2025-05-19	0	0.052	0.046	0.063	0.047	0.053	7,840,000	398,634	0.0508	0.052	0.046	0.063	0.047	0.053	7,840,000	0.0508	-1.89%
2025-05-16	0	0.053	0.045	0.063	-	-	0	0	-	0.053	0.045	0.063	-	-	0	-	0.00%
2025-05-15	0	0.053	0.046	0.063	-	-	0	0	-	0.053	0.046	0.063	-	-	0	-	0.00%
2025-05-14	0	0.053	0.045	0.063	-	-	0	0	-	0.053	0.045	0.063	-	-	0	-	0.00%
2025-05-13	0	0.053	0.046	0.060	-	-	0	0	-	0.053	0.046	0.060	-	-	0	-	0.00%
2025-05-12	0	0.053	0.046	0.060	-	-	0	0	-	0.053	0.046	0.060	-	-	0	-	0.00%
2025-05-09	0	0.053	0.046	0.060	-	-	0	0	-	0.053	0.046	0.060	-	-	0	-	0.00%
2025-05-08	0	0.053	0.046	0.063	-	-	0	0	-	0.053	0.046	0.063	-	-	0	-	0.00%
2025-05-07	0	0.053	0.053	0.060	0.053	0.053	110,000	5,830	0.0530	0.053	0.053	0.060	0.053	0.053	110,000	0.0530	3.92%
2025-05-06	0	0.051	0.051	0.054	0.046	0.051	348,000	16,348	0.0470	0.051	0.051	0.054	0.046	0.051	348,000	0.0470	2.00%
2025-05-02	0	0.050	0.050	0.052	0.050	0.059	604,000	32,912	0.0545	0.050	0.050	0.052	0.050	0.059	604,000	0.0545	-5.66%
2025-04-30	0	0.053	0.053	0.054	0.046	0.057	1,866,000	98,644	0.0529	0.053	0.053	0.054	0.046	0.057	1,866,000	0.0529	1.92%
2025-04-29	0	0.052	0.051	0.052	0.049	0.060	146,000	7,964	0.0545	0.052	0.051	0.052	0.049	0.060	146,000	0.0545	-1.89%
2025-04-28	0	0.053	0.045	0.062	-	-	0	0	-	0.053	0.045	0.062	-	-	0	-	0.00%
2025-04-25	0	0.053	0.044	0.060	-	-	0	0	-	0.053	0.044	0.060	-	-	0	-	0.00%
2025-04-24	0	0.053	0.045	0.060	-	-	0	0	-	0.053	0.045	0.060	-	-	0	-	0.00%
2025-04-23	0	0.053	0.045	0.062	-	-	0	0	-	0.053	0.045	0.062	-	-	0	-	0.00%
2025-04-22	0	0.053	0.053	0.060	-	-	0	0	-	0.053	0.053	0.060	-	-	0	-	0.00%
2025-04-17	0	0.053	0.045	0.062	-	-	0	0	-	0.053	0.045	0.062	-	-	0	-	0.00%
2025-04-16	0	0.053	0.045	0.062	-	-	0	0	-	0.053	0.045	0.062	-	-	0	-	0.00%
2025-04-15	0	0.053	0.046	0.060	-	-	0	0	-	0.053	0.046	0.060	-	-	0	-	0.00%
2025-04-14	0	0.053	0.045	0.061	-	-	0	0	-	0.053	0.045	0.061	-	-	0	-	0.00%
2025-04-11	0	0.053	0.048	0.062	-	-	0	0	-	0.053	0.048	0.062	-	-	0	-	0.00%
2025-04-10	0	0.053	0.050	0.064	-	-	0	0	-	0.053	0.050	0.064	-	-	0	-	0.00%
2025-04-09	0	0.053	0.053	0.062	0.050	0.057	152,000	7,722	0.0508	0.053	0.053	0.062	0.050	0.057	152,000	0.0508	-7.02%
2025-04-08	0	0.057	0.052	0.064	-	-	0	0	-	0.057	0.052	0.064	-	-	0	-	0.00%
2025-04-07	0	0.057	0.057	0.067	0.057	0.058	122,000	7,048	0.0578	0.057	0.057	0.067	0.057	0.058	122,000	0.0578	-5.00%
2025-04-03	0	0.060	0.059	0.068	-	-	0	0	-	0.060	0.059	0.068	-	-	0	-	0.00%
2025-04-02	0	0.060	0.058	0.068	-	-	0	0	-	0.060	0.058	0.068	-	-	0	-	0.00%
2025-04-01	0	0.060	0.059	0.068	0.060	0.060	8,000	496	0.0620	0.060	0.059	0.068	0.060	0.060	8,000	0.0620	-6.25%
2025-03-31	0	0.064	0.058	0.064	0.056	0.064	280,000	17,548	0.0627	0.064	0.058	0.064	0.056	0.064	280,000	0.0627	12.28%
2025-03-28	0	0.057	0.056	0.067	0.057	0.057	440,000	27,504	0.0625	0.057	0.056	0.067	0.057	0.057	440,000	0.0625	-3.39%
2025-03-27	0	0.059	0.059	0.064	0.059	0.059	12,000	708	0.0590	0.059	0.059	0.064	0.059	0.059	12,000	0.0590	1.72%
2025-03-26	0	0.058	0.058	0.065	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	3.57%
2025-03-25	0	0.056	0.056	0.061	-	-	0	0	-	0.056	0.056	0.061	-	-	0	-	0.00%
2025-03-24	0	0.056	0.056	0.060	0.056	0.067	510,000	30,238	0.0593	0.056	0.056	0.060	0.056	0.067	510,000	0.0593	-20.00%
2025-03-21	0	0.070	0.067	0.090	-	-	0	0	-	0.070	0.067	0.090	-	-	0	-	0.00%
2025-03-20	0	0.070	0.070	0.085	-	-	0	0	-	0.070	0.070	0.085	-	-	0	-	2.94%
2025-03-19	0	0.068	0.068	0.090	0.068	0.070	46,000	3,132	0.0681	0.068	0.068	0.090	0.068	0.070	46,000	0.0681	7.94%
2025-03-18	0	0.063	0.062	0.063	0.055	0.064	482,000	28,222	0.0586	0.063	0.062	0.063	0.055	0.064	482,000	0.0586	-4.55%
2025-03-17	0	0.066	0.060	0.085	-	-	0	0	-	0.066	0.060	0.085	-	-	0	-	0.00%
2025-03-14	0	0.066	0.069	0.088	-	-	0	0	-	0.066	0.069	0.088	-	-	0	-	0.00%
2025-03-13	0	0.066	0.062	-	-	-	0	0	-	0.066	0.062	-	-	-	0	-	0.00%
2025-03-12	0	0.066	0.060	-	-	-	0	0	-	0.066	0.060	-	-	-	0	-	0.00%
2025-03-11	0	0.066	0.060	-	-	-	0	0	-	0.066	0.060	-	-	-	0	-	0.00%
2025-03-10	0	0.066	0.066	0.099	0.065	0.093	18,000	1,442	0.0801	0.066	0.066	0.099	0.065	0.093	18,000	0.0801	1.54%
2025-03-07	0	0.065	0.060	0.093	-	-	0	0	-	0.065	0.060	0.093	-	-	0	-	0.00%
2025-03-06	0	0.065	0.063	0.093	0.065	0.065	10,000	784	0.0784	0.065	0.063	0.093	0.065	0.065	10,000	0.0784	-5.80%
2025-03-05	0	0.069	0.069	0.083	0.069	0.069	38,000	2,622	0.0690	0.069	0.069	0.083	0.069	0.069	38,000	0.0690	2.99%
2025-03-04	0	0.067	0.062	0.069	-	-	0	0	-	0.067	0.062	0.069	-	-	0	-	0.00%
2025-03-03	0	0.067	0.062	0.069	-	-	0	0	-	0.067	0.062	0.069	-	-	0	-	0.00%
2025-02-28	0	0.067	0.062	0.067	0.068	0.068	100,000	6,800	0.0680	0.067	0.062	0.067	0.068	0.068	100,000	0.0680	8.06%
2025-02-27	0	0.062	0.062	0.068	-	-	0	0	-	0.062	0.062	0.068	-	-	0	-	0.00%
2025-02-26	0	0.062	0.060	0.068	-	-	0	0	-	0.062	0.060	0.068	-	-	0	-	0.00%
2025-02-25	0	0.062	0.062	0.068	0.062	0.063	322,000	20,058	0.0623	0.062	0.062	0.068	0.062	0.063	322,000	0.0623	-8.82%
2025-02-24	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2025-02-21	0	0.068	0.060	0.073	-	-	0	0	-	0.068	0.060	0.073	-	-	0	-	0.00%
2025-02-20	0	0.068	0.067	0.073	-	-	0	0	-	0.068	0.067	0.073	-	-	0	-	0.00%
2025-02-19	0	0.068	0.068	0.073	-	-	0	0	-	0.068	0.068	0.073	-	-	0	-	0.00%
2025-02-18	0	0.068	0.068	0.073	0.065	0.073	748,000	50,138	0.0670	0.068	0.068	0.073	0.065	0.073	748,000	0.0670	-10.53%
2025-02-17	0	0.076	0.066	0.080	-	-	0	0	-	0.076	0.066	0.080	-	-	0	-	0.00%
2025-02-14	0	0.076	0.066	0.080	-	-	0	0	-	0.076	0.066	0.080	-	-	0	-	0.00%
2025-02-13	0	0.076	0.066	0.076	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	-1.30%
2025-02-12	0	0.077	0.066	0.077	-	-	0	0	-	0.077	0.066	0.077	-	-	0	-	-2.53%
2025-02-11	0	0.079	0.066	0.079	-	-	0	0	-	0.079	0.066	0.079	-	-	0	-	0.00%
2025-02-10	0	0.079	0.065	0.079	0.079	0.079	8,000	632	0.0790	0.079	0.065	0.079	0.079	0.079	8,000	0.0790	0.00%
2025-02-07	0	0.079	0.065	0.080	-	-	0	0	-	0.079	0.065	0.080	-	-	0	-	0.00%
2025-02-06	0	0.079	0.064	0.080	-	-	0	0	-	0.079	0.064	0.080	-	-	0	-	0.00%
2025-02-05	0	0.079	0.064	0.080	-	-	0	0	-	0.079	0.064	0.080	-	-	0	-	0.00%
2025-02-04	0	0.079	0.064	0.080	-	-	0	0	-	0.079	0.064	0.080	-	-	0	-	0.00%
2025-02-03	0	0.079	0.064	0.080	-	-	0	0	-	0.079	0.064	0.080	-	-	0	-	0.00%
2025-01-28	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-27	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-24	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-23	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-22	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-21	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-20	0	0.079	0.066	0.079	-	-	0	0	-	0.079	0.066	0.079	-	-	0	-	0.00%
2025-01-17	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-16	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-15	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-14	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-13	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-10	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-09	0	0.079	0.066	0.080	-	-	0	0	-	0.079	0.066	0.080	-	-	0	-	0.00%
2025-01-08	0	0.079	0.076	0.080	0.079	0.080	798,000	63,716	0.0798	0.079	0.076	0.080	0.079	0.080	798,000	0.0798	5.33%
2025-01-07	0	0.075	0.075	0.080	-	-	0	0	-	0.075	0.075	0.080	-	-	0	-	0.00%
2025-01-06	0	0.075	0.065	0.080	0.075	0.081	310,000	24,790	0.0800	0.075	0.065	0.080	0.075	0.081	310,000	0.0800	0.00%
2025-01-03	0	0.075	0.075	0.080	0.075	0.080	264,000	21,106	0.0799	0.075	0.075	0.080	0.075	0.080	264,000	0.0799	-6.25%
2025-01-02	0	0.080	0.080	0.081	0.062	0.073	340,000	21,718	0.0639	0.080	0.080	0.081	0.062	0.073	340,000	0.0639	25.00%
2024-12-31	0	0.064	0.067	0.089	0.064	0.068	6,000	396	0.0660	0.064	0.067	0.089	0.064	0.068	6,000	0.0660	-12.33%
2024-12-30	0	0.073	0.071	0.093	0.073	0.092	6,000	514	0.0857	0.073	0.071	0.093	0.073	0.092	6,000	0.0857	-9.88%
2024-12-27	0	0.081	0.066	0.081	-	-	0	0	-	0.081	0.066	0.081	-	-	0	-	0.00%
2024-12-24	0	0.081	0.066	0.081	-	-	0	0	-	0.081	0.066	0.081	-	-	0	-	0.00%
2024-12-23	0	0.081	0.066	0.094	-	-	0	0	-	0.081	0.066	0.094	-	-	0	-	0.00%
2024-12-20	0	0.081	0.066	0.083	-	-	0	0	-	0.081	0.066	0.083	-	-	0	-	0.00%
2024-12-19	0	0.081	0.066	0.089	-	-	0	0	-	0.081	0.066	0.089	-	-	0	-	0.00%
2024-12-18	0	0.081	0.081	0.097	0.076	0.076	8,000	610	0.0763	0.081	0.081	0.097	0.076	0.076	8,000	0.0763	-17.35%
2024-12-17	0	0.098	0.076	0.098	-	-	0	0	-	0.098	0.076	0.098	-	-	0	-	0.00%
2024-12-16	0	0.098	0.084	0.098	-	-	0	0	-	0.098	0.084	0.098	-	-	0	-	0.00%
2024-12-13	0	0.098	0.090	0.098	0.077	0.099	12,000	1,056	0.0880	0.098	0.090	0.098	0.077	0.099	12,000	0.0880	12.64%
2024-12-12	0	0.087	0.087	0.099	0.087	0.099	4,000	372	0.0930	0.087	0.087	0.099	0.087	0.099	4,000	0.0930	-12.12%
2024-12-11	0	0.099	0.092	0.099	0.090	0.099	170,000	15,720	0.0925	0.099	0.092	0.099	0.090	0.099	170,000	0.0925	16.47%
2024-12-10	0	0.085	0.085	0.091	0.085	0.085	8,000	680	0.0850	0.085	0.085	0.091	0.085	0.085	8,000	0.0850	4.94%
2024-12-09	0	0.081	0.081	0.100	0.073	0.080	6,000	466	0.0777	0.081	0.081	0.100	0.073	0.080	6,000	0.0777	19.12%
2024-12-06	0	0.068	0.068	0.098	0.066	0.100	462,000	46,072	0.0997	0.068	0.068	0.098	0.066	0.100	462,000	0.0997	-15.00%
2024-12-05	0	0.080	0.063	0.080	-	-	0	0	-	0.080	0.063	0.080	-	-	0	-	-1.23%
2024-12-04	0	0.081	0.080	0.088	-	-	0	0	-	0.081	0.080	0.088	-	-	0	-	0.00%
2024-12-03	0	0.081	0.063	0.081	0.071	0.088	118,000	9,260	0.0785	0.081	0.063	0.081	0.071	0.088	118,000	0.0785	6.58%
2024-12-02	0	0.076	0.076	0.092	0.072	0.072	6,000	432	0.0720	0.076	0.076	0.092	0.072	0.072	6,000	0.0720	-10.59%
2024-11-29	0	0.085	0.080	0.087	0.085	0.089	250,000	21,750	0.0870	0.085	0.080	0.087	0.085	0.089	250,000	0.0870	6.25%
2024-11-28	0	0.080	0.063	0.090	-	-	500	33	0.0660	0.080	0.063	0.090	-	-	500	0.0660	0.00%
2024-11-27	0	0.080	0.079	0.088	0.080	0.090	302,000	27,160	0.0899	0.080	0.079	0.088	0.080	0.090	302,000	0.0899	-3.61%
2024-11-26	0	0.083	0.083	0.091	-	-	0	0	-	0.083	0.083	0.091	-	-	0	-	0.00%
2024-11-25	0	0.083	0.083	0.099	0.075	0.085	428,000	33,416	0.0781	0.083	0.083	0.099	0.075	0.085	428,000	0.0781	3.75%
2024-11-22	0	0.080	0.080	0.085	0.069	0.076	8,000	572	0.0715	0.080	0.080	0.085	0.069	0.076	8,000	0.0715	14.29%
2024-11-21	0	0.070	0.070	0.085	-	-	0	0	-	0.070	0.070	0.085	-	-	0	-	2.94%
2024-11-20	0	0.068	0.068	0.087	0.063	0.066	15,000	972	0.0648	0.068	0.068	0.087	0.063	0.066	15,000	0.0648	3.03%
2024-11-19	0	0.066	0.066	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	1.54%
2024-11-18	0	0.065	0.065	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	0.00%
2024-11-15	0	0.065	0.065	0.089	0.064	0.064	6,000	396	0.0660	0.065	0.065	0.089	0.064	0.064	6,000	0.0660	-4.41%
2024-11-14	0	0.068	0.067	0.094	0.068	0.074	32,000	2,340	0.0731	0.068	0.067	0.094	0.068	0.074	32,000	0.0731	-17.07%
2024-11-13	0	0.082	0.083	0.092	0.080	0.099	26,000	2,344	0.0902	0.082	0.083	0.092	0.080	0.099	26,000	0.0902	2.50%
2024-11-12	0	0.080	0.067	0.099	-	-	0	0	-	0.080	0.067	0.099	-	-	0	-	0.00%
2024-11-11	0	0.080	0.079	0.089	0.079	0.090	618,000	54,266	0.0878	0.080	0.079	0.089	0.079	0.090	618,000	0.0878	12.68%
2024-11-08	0	0.071	0.060	0.079	-	-	0	0	-	0.071	0.060	0.079	-	-	0	-	0.00%
2024-11-07	0	0.071	0.060	0.086	-	-	0	0	-	0.071	0.060	0.086	-	-	0	-	0.00%
2024-11-06	0	0.071	0.063	0.086	-	-	0	0	-	0.071	0.063	0.086	-	-	0	-	0.00%
2024-11-05	0	0.071	0.066	0.086	-	-	0	0	-	0.071	0.066	0.086	-	-	0	-	0.00%
2024-11-04	0	0.071	0.071	0.075	0.065	0.072	224,000	15,730	0.0702	0.071	0.071	0.075	0.065	0.072	224,000	0.0702	-11.25%
2024-11-01	0	0.080	0.080	0.098	0.080	0.088	10,000	816	0.0816	0.080	0.080	0.098	0.080	0.088	10,000	0.0816	-11.11%
2024-10-31	0	0.090	0.085	0.090	0.075	0.090	190,000	16,178	0.0851	0.090	0.085	0.090	0.075	0.090	190,000	0.0851	20.00%
2024-10-30	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2024-10-29	0	0.075	0.066	0.085	-	-	0	0	-	0.075	0.066	0.085	-	-	0	-	0.00%
2024-10-28	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2024-10-25	0	0.075	0.066	0.075	0.075	0.075	110,000	8,250	0.0750	0.075	0.066	0.075	0.075	0.075	110,000	0.0750	0.00%
2024-10-24	0	0.075	0.075	0.092	-	-	0	0	-	0.075	0.075	0.092	-	-	0	-	7.14%
2024-10-23	0	0.070	0.068	0.092	-	-	0	0	-	0.070	0.068	0.092	-	-	0	-	0.00%
2024-10-22	0	0.070	0.070	0.090	-	-	0	0	-	0.070	0.070	0.090	-	-	0	-	2.94%
2024-10-21	0	0.068	0.068	0.082	0.068	0.086	628,000	52,774	0.0840	0.068	0.068	0.082	0.068	0.086	628,000	0.0840	-2.86%
2024-10-18	0	0.070	0.070	0.085	-	-	0	0	-	0.070	0.070	0.085	-	-	0	-	1.45%
2024-10-17	0	0.069	0.067	0.082	-	-	0	0	-	0.069	0.067	0.082	-	-	0	-	0.00%
2024-10-16	0	0.069	0.066	0.084	0.069	0.077	176,000	13,236	0.0752	0.069	0.066	0.084	0.069	0.077	176,000	0.0752	9.52%
2024-10-15	0	0.063	0.063	0.069	-	-	0	0	-	0.063	0.063	0.069	-	-	0	-	0.00%
2024-10-14	0	0.063	0.060	0.069	-	-	0	0	-	0.063	0.060	0.069	-	-	0	-	0.00%
2024-10-10	0	0.063	0.063	0.075	0.053	0.086	480,000	31,848	0.0664	0.063	0.063	0.075	0.053	0.086	480,000	0.0664	-7.35%
2024-10-09	0	0.068	0.065	0.081	-	-	0	0	-	0.068	0.065	0.081	-	-	0	-	0.00%
2024-10-08	0	0.068	0.068	0.082	0.067	0.088	546,000	42,976	0.0787	0.068	0.068	0.082	0.067	0.088	546,000	0.0787	-5.56%
2024-10-07	0	0.072	0.063	0.072	-	-	0	0	-	0.072	0.063	0.072	-	-	0	-	0.00%
2024-10-04	0	0.072	0.070	0.085	0.068	0.080	116,000	8,392	0.0723	0.072	0.070	0.085	0.068	0.080	116,000	0.0723	1.41%
2024-10-03	0	0.071	0.071	0.085	0.061	0.085	92,000	7,652	0.0832	0.071	0.071	0.085	0.061	0.085	92,000	0.0832	-1.39%
2024-10-02	0	0.072	0.070	0.080	0.070	0.074	112,000	8,144	0.0727	0.072	0.070	0.080	0.070	0.074	112,000	0.0727	-2.70%
2024-09-30	0	0.074	0.050	0.085	-	-	0	0	-	0.074	0.050	0.085	-	-	0	-	0.00%
2024-09-27	0	0.074	0.061	0.074	0.063	0.075	232,000	15,336	0.0661	0.074	0.061	0.074	0.063	0.075	232,000	0.0661	17.46%
2024-09-26	0	0.063	0.046	0.072	-	-	0	0	-	0.063	0.046	0.072	-	-	0	-	0.00%
2024-09-25	0	0.063	0.048	0.070	-	-	0	0	-	0.063	0.048	0.070	-	-	0	-	0.00%
2024-09-24	0	0.063	0.043	0.063	-	-	0	0	-	0.063	0.043	0.063	-	-	0	-	0.00%
2024-09-23	0	0.063	0.048	0.070	-	-	0	0	-	0.063	0.048	0.070	-	-	0	-	0.00%
2024-09-20	0	0.063	0.047	0.070	-	-	0	0	-	0.063	0.047	0.070	-	-	0	-	0.00%
2024-09-19	0	0.063	0.043	0.070	-	-	0	0	-	0.063	0.043	0.070	-	-	0	-	0.00%
2024-09-17	0	0.063	0.043	0.070	-	-	0	0	-	0.063	0.043	0.070	-	-	0	-	0.00%
2024-09-16	0	0.063	0.045	0.070	-	-	0	0	-	0.063	0.045	0.070	-	-	0	-	0.00%
2024-09-13	0	0.063	0.044	0.070	-	-	0	0	-	0.063	0.044	0.070	-	-	0	-	0.00%
2024-09-12	0	0.063	0.043	0.070	-	-	0	0	-	0.063	0.043	0.070	-	-	0	-	0.00%
2024-09-11	0	0.063	-	0.063	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2024-09-10	0	0.063	-	0.070	-	-	0	0	-	0.063	-	0.070	-	-	0	-	0.00%
2024-09-09	0	0.063	-	0.063	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2024-09-05	0	0.063	0.044	0.070	-	-	0	0	-	0.063	0.044	0.070	-	-	0	-	0.00%
2024-09-04	0	0.063	0.046	0.070	-	-	0	0	-	0.063	0.046	0.070	-	-	0	-	0.00%
2024-09-03	0	0.063	0.043	0.063	-	-	0	0	-	0.063	0.043	0.063	-	-	0	-	-1.56%
2024-09-02	0	0.064	0.063	0.070	0.064	0.064	44,000	2,816	0.0640	0.064	0.063	0.070	0.064	0.064	44,000	0.0640	1.59%
2024-08-30	0	0.063	0.063	0.065	0.040	0.063	1,028,000	56,254	0.0547	0.063	0.063	0.065	0.040	0.063	1,028,000	0.0547	40.00%
2024-08-29	0	0.045	0.045	0.048	0.040	0.053	1,282,000	61,738	0.0482	0.045	0.045	0.048	0.040	0.053	1,282,000	0.0482	15.38%
2024-08-28	0	0.039	0.025	0.039	-	-	0	0	-	0.039	0.025	0.039	-	-	0	-	0.00%
2024-08-27	0	0.039	0.039	0.042	0.036	0.042	350,000	14,434	0.0412	0.039	0.039	0.042	0.036	0.042	350,000	0.0412	-4.88%
2024-08-26	0	0.041	0.041	0.042	0.040	0.044	694,000	28,642	0.0413	0.041	0.041	0.042	0.040	0.044	694,000	0.0413	-14.58%
2024-08-23	0	0.048	0.037	0.048	0.033	0.048	810,000	31,014	0.0383	0.048	0.037	0.048	0.033	0.048	810,000	0.0383	17.07%
2024-08-22	0	0.041	0.038	0.041	0.036	0.041	104,000	3,944	0.0379	0.041	0.038	0.041	0.036	0.041	104,000	0.0379	5.13%
2024-08-21	0	0.039	0.037	0.039	0.038	0.043	658,000	26,012	0.0395	0.039	0.037	0.039	0.038	0.043	658,000	0.0395	-7.14%
2024-08-20	0	0.042	0.036	0.043	-	-	0	0	-	0.042	0.036	0.043	-	-	0	-	0.00%
2024-08-19	0	0.042	0.041	0.042	0.041	0.044	608,000	25,578	0.0421	0.042	0.041	0.042	0.041	0.044	608,000	0.0421	-10.64%
2024-08-16	0	0.047	0.045	0.047	0.046	0.050	790,000	38,020	0.0481	0.047	0.045	0.047	0.046	0.050	790,000	0.0481	-6.00%
2024-08-15	0	0.050	0.047	0.050	0.049	0.050	132,000	6,566	0.0497	0.050	0.047	0.050	0.049	0.050	132,000	0.0497	-1.96%
2024-08-14	0	0.051	0.049	0.051	0.048	0.056	1,402,000	68,618	0.0489	0.051	0.049	0.051	0.048	0.056	1,402,000	0.0489	-5.56%
2024-08-13	0	0.054	0.052	0.054	0.051	0.063	14,712,000	801,722	0.0545	0.054	0.052	0.054	0.051	0.063	14,712,000	0.0545	-10.00%
2024-08-12	0	0.060	0.059	0.060	0.057	0.074	27,156,000	1,770,048	0.0652	0.060	0.059	0.060	0.057	0.074	27,156,000	0.0652	-30.23%
2024-08-09	0	0.086	0.072	0.086	-	-	0	0	-	0.086	0.072	0.086	-	-	0	-	0.00%
2024-08-08	0	0.086	0.086	0.097	0.084	0.099	376,000	36,844	0.0980	0.086	0.086	0.097	0.084	0.099	376,000	0.0980	-13.13%
2024-08-07	0	0.099	0.082	0.099	-	-	0	0	-	0.099	0.082	0.099	-	-	0	-	-1.00%
2024-08-06	0	0.100	0.082	0.100	-	-	0	0	-	0.100	0.082	0.100	-	-	0	-	-0.99%
2024-08-05	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2024-08-02	0	0.101	0.082	0.101	-	-	0	0	-	0.101	0.082	0.101	-	-	0	-	0.00%
2024-08-01	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2024-07-31	0	0.101	0.081	0.101	-	-	0	0	-	0.101	0.081	0.101	-	-	0	-	0.00%
2024-07-30	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2024-07-29	0	0.101	0.082	0.101	0.101	0.101	12,000	1,212	0.1010	0.101	0.082	0.101	0.101	0.101	12,000	0.1010	0.00%
2024-07-26	0	0.101	0.096	0.101	0.089	0.101	1,858,000	182,650	0.0983	0.101	0.096	0.101	0.089	0.101	1,858,000	0.0983	24.69%
2024-07-25	0	0.081	0.071	0.090	-	-	0	0	-	0.081	0.071	0.090	-	-	0	-	0.00%
2024-07-24	0	0.081	0.081	0.087	0.080	0.090	110,000	9,880	0.0898	0.081	0.081	0.087	0.080	0.090	110,000	0.0898	-10.00%
2024-07-23	0	0.090	0.090	0.091	0.090	0.091	100,000	9,028	0.0903	0.090	0.090	0.091	0.090	0.091	100,000	0.0903	-1.10%
2024-07-22	0	0.091	0.091	0.101	-	-	0	0	-	0.091	0.091	0.101	-	-	0	-	0.00%
2024-07-19	0	0.091	0.091	0.092	0.091	0.092	188,000	17,294	0.0920	0.091	0.091	0.092	0.091	0.092	188,000	0.0920	0.00%
2024-07-18	0	0.091	0.091	0.094	0.091	0.094	212,000	19,918	0.0940	0.091	0.091	0.094	0.091	0.094	212,000	0.0940	-3.19%
2024-07-17	0	0.094	0.093	0.103	-	-	0	0	-	0.094	0.093	0.103	-	-	0	-	0.00%
2024-07-16	0	0.094	0.094	0.103	-	-	0	0	-	0.094	0.094	0.103	-	-	0	-	1.08%
2024-07-15	0	0.093	0.093	0.103	0.093	0.093	8,000	744	0.0930	0.093	0.093	0.103	0.093	0.093	8,000	0.0930	0.00%
2024-07-12	0	0.093	0.093	0.107	-	-	0	0	-	0.093	0.093	0.107	-	-	0	-	0.00%
2024-07-11	0	0.093	0.093	0.109	-	-	0	0	-	0.093	0.093	0.109	-	-	0	-	0.00%
2024-07-10	0	0.093	0.093	0.109	-	-	0	0	-	0.093	0.093	0.109	-	-	0	-	0.00%
2024-07-09	0	0.093	0.092	0.095	0.093	0.107	1,431,500	148,006	0.1034	0.093	0.092	0.095	0.093	0.107	1,431,500	0.1034	-7.00%
2024-07-08	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	-4.76%
2024-07-05	0	0.105	0.092	0.105	0.099	0.105	5,210,000	545,978	0.1048	0.105	0.092	0.105	0.099	0.105	5,210,000	0.1048	5.00%
2024-07-04	0	0.100	0.092	0.100	0.100	0.100	10,000	1,000	0.1000	0.100	0.092	0.100	0.100	0.100	10,000	0.1000	1.01%
2024-07-03	0	0.099	0.090	0.100	-	-	0	0	-	0.099	0.090	0.100	-	-	0	-	0.00%
2024-07-02	0	0.099	0.090	0.100	-	-	0	0	-	0.099	0.090	0.100	-	-	0	-	0.00%
2024-06-28	0	0.099	0.092	0.100	-	-	0	0	-	0.099	0.092	0.100	-	-	0	-	0.00%
2024-06-27	0	0.099	0.092	0.099	-	-	3,000,000	300,000	0.1000	0.099	0.092	0.099	-	-	3,000,000	0.1000	0.00%
2024-06-26	0	0.099	0.092	0.099	-	-	0	0	-	0.099	0.092	0.099	-	-	0	-	0.00%
2024-06-25	0	0.099	0.092	0.099	0.091	0.099	222,000	20,368	0.0917	0.099	0.092	0.099	0.091	0.099	222,000	0.0917	-4.81%
2024-06-24	0	0.104	0.094	0.104	-	-	0	0	-	0.104	0.094	0.104	-	-	0	-	-0.95%
2024-06-21	0	0.105	0.093	-	-	-	0	0	-	0.105	0.093	-	-	-	0	-	0.00%
2024-06-20	0	0.105	0.095	0.105	-	-	0	0	-	0.105	0.095	0.105	-	-	0	-	0.00%
2024-06-19	0	0.105	0.097	0.105	-	-	0	0	-	0.105	0.097	0.105	-	-	0	-	0.00%
2024-06-18	0	0.105	0.096	0.105	0.100	0.124	294,000	35,430	0.1205	0.105	0.096	0.105	0.100	0.124	294,000	0.1205	11.70%
2024-06-17	0	0.094	0.094	0.100	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	1.08%
2024-06-14	0	0.093	0.093	0.100	-	-	0	0	-	0.093	0.093	0.100	-	-	0	-	0.00%
2024-06-13	0	0.093	0.092	0.100	0.093	0.093	10,000	930	0.0930	0.093	0.092	0.100	0.093	0.093	10,000	0.0930	0.00%
2024-06-12	0	0.093	0.092	0.100	-	-	0	0	-	0.093	0.092	0.100	-	-	0	-	0.00%
2024-06-11	0	0.093	0.092	0.100	0.093	0.093	10,500	973	0.0927	0.093	0.092	0.100	0.093	0.093	10,500	0.0927	0.00%
2024-06-07	0	0.093	0.092	0.100	-	-	0	0	-	0.093	0.092	0.100	-	-	0	-	0.00%
2024-06-06	0	0.093	0.092	0.100	-	-	0	0	-	0.093	0.092	0.100	-	-	0	-	0.00%
2024-06-05	0	0.093	0.093	0.100	0.092	0.093	64,000	5,890	0.0920	0.093	0.093	0.100	0.092	0.093	64,000	0.0920	1.09%
2024-06-04	0	0.092	0.092	0.099	0.092	0.092	34,000	3,128	0.0920	0.092	0.092	0.099	0.092	0.092	34,000	0.0920	-1.08%
2024-06-03	0	0.093	0.093	0.099	-	-	0	0	-	0.093	0.093	0.099	-	-	0	-	0.00%
2024-05-31	0	0.093	0.093	0.103	-	-	0	0	-	0.093	0.093	0.103	-	-	0	-	1.09%
2024-05-30	0	0.092	0.092	0.108	0.092	0.128	32,000	3,270	0.1022	0.092	0.092	0.108	0.092	0.128	32,000	0.1022	-8.00%
2024-05-29	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2024-05-28	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2024-05-27	0	0.100	0.091	0.101	-	-	0	0	-	0.100	0.091	0.101	-	-	0	-	0.00%
2024-05-24	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	0.00%
2024-05-23	0	0.100	0.091	0.101	-	-	0	0	-	0.100	0.091	0.101	-	-	0	-	0.00%
2024-05-22	0	0.100	0.093	0.103	-	-	0	0	-	0.100	0.093	0.103	-	-	0	-	0.00%
2024-05-21	0	0.100	0.100	0.103	0.094	0.094	232,000	21,808	0.0940	0.100	0.100	0.103	0.094	0.094	232,000	0.0940	0.00%
2024-05-20	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	-4.76%
2024-05-17	0	0.105	0.094	-	-	-	0	0	-	0.105	0.094	-	-	-	0	-	0.00%
2024-05-16	0	0.105	0.093	0.105	-	-	0	0	-	0.105	0.093	0.105	-	-	0	-	0.00%
2024-05-14	0	0.105	0.095	0.109	-	-	0	0	-	0.105	0.095	0.109	-	-	0	-	0.00%
2024-05-13	0	0.105	0.095	0.105	-	-	0	0	-	0.105	0.095	0.105	-	-	0	-	0.00%
2024-05-10	0	0.105	0.095	0.112	-	-	0	0	-	0.105	0.095	0.112	-	-	0	-	0.00%
2024-05-09	0	0.105	0.095	0.105	-	-	0	0	-	0.105	0.095	0.105	-	-	0	-	0.00%
2024-05-08	0	0.105	0.096	0.105	-	-	0	0	-	0.105	0.096	0.105	-	-	0	-	0.00%
2024-05-07	0	0.105	0.095	0.105	-	-	0	0	-	0.105	0.095	0.105	-	-	0	-	-4.55%
2024-05-06	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	-1.79%
2024-05-03	0	0.112	0.095	0.112	0.093	0.116	102,000	9,532	0.0935	0.112	0.095	0.112	0.093	0.116	102,000	0.0935	6.67%
2024-05-02	0	0.105	0.091	0.105	-	-	0	0	-	0.105	0.091	0.105	-	-	0	-	0.00%
2024-04-30	0	0.105	0.091	0.110	-	-	0	0	-	0.105	0.091	0.110	-	-	0	-	0.00%
2024-04-29	0	0.105	0.091	0.105	-	-	0	0	-	0.105	0.091	0.105	-	-	0	-	0.00%
2024-04-26	0	0.105	0.091	0.105	-	-	0	0	-	0.105	0.091	0.105	-	-	0	-	0.00%
2024-04-25	0	0.105	0.094	0.105	-	-	0	0	-	0.105	0.094	0.105	-	-	0	-	-7.08%
2024-04-24	0	0.113	0.093	0.113	0.100	0.114	102,000	10,228	0.1003	0.113	0.093	0.113	0.100	0.114	102,000	0.1003	13.00%
2024-04-23	0	0.100	0.093	0.103	-	-	0	0	-	0.100	0.093	0.103	-	-	0	-	0.00%
2024-04-22	0	0.100	0.091	0.103	0.097	0.097	2,000	194	0.0970	0.100	0.091	0.103	0.097	0.097	2,000	0.0970	0.00%
2024-04-19	0	0.100	0.094	0.105	-	-	0	0	-	0.100	0.094	0.105	-	-	0	-	0.00%
2024-04-18	0	0.100	0.091	0.112	0.098	0.100	54,000	5,392	0.0999	0.100	0.091	0.112	0.098	0.100	54,000	0.0999	2.04%
2024-04-17	0	0.098	0.091	0.098	-	-	0	0	-	0.098	0.091	0.098	-	-	0	-	0.00%
2024-04-16	0	0.098	0.094	0.098	0.098	0.098	2,000	196	0.0980	0.098	0.094	0.098	0.098	0.098	2,000	0.0980	0.00%
2024-04-15	0	0.098	0.092	0.110	-	-	0	0	-	0.098	0.092	0.110	-	-	0	-	0.00%
2024-04-12	0	0.098	0.091	0.108	0.092	0.100	368,000	35,730	0.0971	0.098	0.091	0.108	0.092	0.100	368,000	0.0971	-10.91%
2024-04-11	0	0.110	0.093	0.110	-	-	0	0	-	0.110	0.093	0.110	-	-	0	-	-4.35%
2024-04-10	0	0.115	0.096	0.115	-	-	0	0	-	0.115	0.096	0.115	-	-	0	-	-2.54%
2024-04-09	0	0.118	0.095	0.118	-	-	0	0	-	0.118	0.095	0.118	-	-	0	-	0.00%
2024-04-08	0	0.118	0.093	0.118	-	-	0	0	-	0.118	0.093	0.118	-	-	0	-	-4.84%
2024-04-05	0	0.124	0.097	0.124	0.099	0.126	148,000	17,408	0.1176	0.124	0.097	0.124	0.099	0.126	148,000	0.1176	27.84%
2024-04-03	0	0.097	0.097	0.121	0.096	0.105	210,000	21,960	0.1046	0.097	0.097	0.121	0.096	0.105	210,000	0.1046	-7.62%
2024-04-02	0	0.105	0.105	0.122	0.103	0.128	28,000	3,360	0.1200	0.105	0.105	0.122	0.103	0.128	28,000	0.1200	-17.97%
2024-03-28	0	0.128	0.120	0.128	0.095	0.150	290,000	31,356	0.1081	0.128	0.120	0.128	0.095	0.150	290,000	0.1081	40.66%
2024-03-27	0	0.091	0.091	0.097	0.091	0.091	12,000	1,092	0.0910	0.091	0.091	0.097	0.091	0.091	12,000	0.0910	-1.09%
2024-03-26	0	0.092	0.091	0.100	-	-	0	0	-	0.092	0.091	0.100	-	-	0	-	0.00%
2024-03-25	0	0.092	0.090	0.100	-	-	0	0	-	0.092	0.090	0.100	-	-	0	-	0.00%
2024-03-22	0	0.092	0.092	0.095	-	-	0	0	-	0.092	0.092	0.095	-	-	0	-	1.10%
2024-03-21	0	0.091	0.091	0.098	0.090	0.092	602,000	54,734	0.0909	0.091	0.091	0.098	0.090	0.092	602,000	0.0909	-1.09%
2024-03-20	0	0.092	0.091	0.105	0.092	0.098	8,000	750	0.0938	0.092	0.091	0.105	0.092	0.098	8,000	0.0938	-3.16%
2024-03-19	0	0.095	0.092	0.100	-	-	0	0	-	0.095	0.092	0.100	-	-	0	-	0.00%
2024-03-18	0	0.095	0.094	0.110	-	-	0	0	-	0.095	0.094	0.110	-	-	0	-	0.00%
2024-03-15	0	0.095	0.093	0.110	-	-	0	0	-	0.095	0.093	0.110	-	-	0	-	0.00%
2024-03-14	0	0.095	0.092	0.105	-	-	0	0	-	0.095	0.092	0.105	-	-	0	-	0.00%
2024-03-13	0	0.095	0.092	0.105	0.095	0.095	436,000	41,420	0.0950	0.095	0.092	0.105	0.095	0.095	436,000	0.0950	0.00%
2024-03-12	0	0.095	0.093	0.101	-	-	0	0	-	0.095	0.093	0.101	-	-	0	-	0.00%
2024-03-11	0	0.095	0.092	0.102	-	-	0	0	-	0.095	0.092	0.102	-	-	0	-	0.00%
2024-03-08	0	0.095	0.095	0.105	0.093	0.094	7,750	714	0.0921	0.095	0.095	0.105	0.093	0.094	7,750	0.0921	-5.94%
2024-03-07	0	0.101	0.092	0.101	-	-	0	0	-	0.101	0.092	0.101	-	-	0	-	0.00%
2024-03-06	0	0.101	0.092	0.101	-	-	0	0	-	0.101	0.092	0.101	-	-	0	-	0.00%
2024-03-05	0	0.101	0.092	0.101	-	-	0	0	-	0.101	0.092	0.101	-	-	0	-	0.00%
2024-03-04	0	0.101	0.092	0.101	-	-	0	0	-	0.101	0.092	0.101	-	-	0	-	0.00%
2024-03-01	0	0.101	0.093	0.103	0.092	0.101	202,000	20,284	0.1004	0.101	0.093	0.103	0.092	0.101	202,000	0.1004	-3.81%
2024-02-29	0	0.105	0.091	0.106	0.091	0.105	332,000	34,826	0.1049	0.105	0.091	0.106	0.091	0.105	332,000	0.1049	1.94%
2024-02-28	0	0.103	0.090	0.105	-	-	0	0	-	0.103	0.090	0.105	-	-	0	-	-1.90%
2024-02-27	0	0.105	0.090	0.105	0.104	0.105	146,000	15,284	0.1047	0.105	0.090	0.105	0.104	0.105	146,000	0.1047	0.00%
2024-02-26	0	0.105	0.090	0.107	0.105	0.105	200,000	21,000	0.1050	0.105	0.090	0.107	0.105	0.105	200,000	0.1050	8.25%
2024-02-23	0	0.097	0.095	0.110	-	-	0	0	-	0.097	0.095	0.110	-	-	0	-	0.00%
2024-02-22	0	0.097	0.097	0.105	0.097	0.099	52,250	5,117	0.0979	0.097	0.097	0.105	0.097	0.099	52,250	0.0979	-3.00%
2024-02-21	0	0.100	0.094	0.107	0.090	0.105	232,000	24,016	0.1035	0.100	0.094	0.107	0.090	0.105	232,000	0.1035	0.00%
2024-02-20	0	0.100	0.090	0.105	-	-	25,000	2,500	0.1000	0.100	0.090	0.105	-	-	25,000	0.1000	0.00%
2024-02-19	0	0.100	0.097	0.105	-	-	0	0	-	0.100	0.097	0.105	-	-	0	-	0.00%
2024-02-16	0	0.100	0.090	0.104	0.090	0.100	326,000	31,722	0.0973	0.100	0.090	0.104	0.090	0.100	326,000	0.0973	9.89%
2024-02-15	0	0.091	0.087	0.098	0.091	0.092	62,000	5,680	0.0916	0.091	0.087	0.098	0.091	0.092	62,000	0.0916	-9.00%
2024-02-14	0	0.100	0.092	0.101	-	-	0	0	-	0.100	0.092	0.101	-	-	0	-	0.00%
2024-02-09	0	0.100	0.095	0.101	-	-	0	0	-	0.100	0.095	0.101	-	-	0	-	0.00%
2024-02-08	0	0.100	0.095	0.101	-	-	0	0	-	0.100	0.095	0.101	-	-	0	-	0.00%
2024-02-07	0	0.100	0.095	0.102	-	-	0	0	-	0.100	0.095	0.102	-	-	0	-	0.00%
2024-02-06	0	0.100	0.095	0.101	-	-	0	0	-	0.100	0.095	0.101	-	-	0	-	0.00%
2024-02-05	0	0.100	0.095	0.105	-	-	0	0	-	0.100	0.095	0.105	-	-	0	-	0.00%
2024-02-02	0	0.100	0.098	0.105	-	-	0	0	-	0.100	0.098	0.105	-	-	0	-	0.00%
2024-02-01	0	0.100	0.098	0.105	-	-	0	0	-	0.100	0.098	0.105	-	-	0	-	0.00%
2024-01-31	0	0.100	0.098	0.105	-	-	0	0	-	0.100	0.098	0.105	-	-	0	-	0.00%
2024-01-30	0	0.100	0.098	0.105	-	-	0	0	-	0.100	0.098	0.105	-	-	0	-	0.00%
2024-01-29	0	0.100	0.100	0.101	0.096	0.099	228,000	22,016	0.0966	0.100	0.100	0.101	0.096	0.099	228,000	0.0966	-4.76%
2024-01-26	0	0.105	0.096	0.109	0.095	0.105	5,028,000	527,524	0.1049	0.105	0.096	0.109	0.095	0.105	5,028,000	0.1049	0.00%
2024-01-25	0	0.105	0.096	0.105	-	-	0	0	-	0.105	0.096	0.105	-	-	0	-	0.00%
2024-01-24	0	0.105	0.096	0.108	-	-	0	0	-	0.105	0.096	0.108	-	-	0	-	0.00%
2024-01-23	0	0.105	0.096	0.105	-	-	0	0	-	0.105	0.096	0.105	-	-	0	-	-2.78%
2024-01-22	0	0.108	0.092	0.108	-	-	0	0	-	0.108	0.092	0.108	-	-	0	-	0.00%
2024-01-19	0	0.108	0.092	0.120	-	-	0	0	-	0.108	0.092	0.120	-	-	0	-	0.00%
2024-01-18	0	0.108	0.092	0.110	-	-	0	0	-	0.108	0.092	0.110	-	-	0	-	0.00%
2024-01-17	0	0.108	0.092	0.108	-	-	0	0	-	0.108	0.092	0.108	-	-	0	-	0.00%
2024-01-16	0	0.108	0.098	0.108	0.109	0.109	2,700,000	294,300	0.1090	0.108	0.098	0.108	0.109	0.109	2,700,000	0.1090	-1.82%
2024-01-15	0	0.110	0.098	0.110	-	-	0	0	-	0.110	0.098	0.110	-	-	0	-	0.00%
2024-01-12	0	0.110	0.100	0.110	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2024-01-11	0	0.110	0.099	0.110	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	0.00%
2024-01-10	0	0.110	0.100	0.110	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	-3.51%
2024-01-09	0	0.114	0.099	0.114	-	-	0	0	-	0.114	0.099	0.114	-	-	0	-	-0.87%
2024-01-08	0	0.115	0.101	0.115	0.101	0.115	403,500	43,756	0.1084	0.115	0.101	0.115	0.101	0.115	403,500	0.1084	4.55%
2024-01-05	0	0.110	0.097	0.105	-	-	0	0	-	0.110	0.097	0.105	-	-	0	-	0.00%
2024-01-04	0	0.110	0.106	0.115	0.103	0.110	146,000	15,826	0.1084	0.110	0.106	0.115	0.103	0.110	146,000	0.1084	1.85%
2024-01-03	0	0.108	0.101	0.108	-	-	0	0	-	0.108	0.101	0.108	-	-	0	-	-0.92%
2024-01-02	0	0.109	0.101	0.110	-	-	0	0	-	0.109	0.101	0.110	-	-	0	-	0.00%
2023-12-29	0	0.109	0.092	0.109	-	-	0	0	-	0.109	0.092	0.109	-	-	0	-	0.00%
2023-12-28	0	0.109	0.109	0.110	0.097	0.100	206,000	20,592	0.1000	0.109	0.109	0.110	0.097	0.100	206,000	0.1000	-0.91%
2023-12-27	0	0.110	0.088	0.110	0.096	0.110	220,500	21,612	0.0980	0.110	0.088	0.110	0.096	0.110	220,500	0.0980	13.40%
2023-12-22	0	0.097	0.097	0.102	0.096	0.098	38,000	3,676	0.0967	0.097	0.097	0.102	0.096	0.098	38,000	0.0967	-6.73%
2023-12-21	0	0.104	0.098	0.104	-	-	0	0	-	0.104	0.098	0.104	-	-	0	-	0.00%
2023-12-20	0	0.104	0.099	0.104	-	-	0	0	-	0.104	0.099	0.104	-	-	0	-	0.00%
2023-12-19	0	0.104	0.099	0.108	0.104	0.105	6,000	618	0.1030	0.104	0.099	0.108	0.104	0.105	6,000	0.1030	-0.95%
2023-12-18	0	0.105	0.099	0.105	-	-	0	0	-	0.105	0.099	0.105	-	-	0	-	-4.55%
2023-12-15	0	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2023-12-14	0	0.110	0.102	0.120	-	-	0	0	-	0.110	0.102	0.120	-	-	0	-	6.80%
2023-12-13	0	0.103	0.103	0.110	0.103	0.110	26,000	2,832	0.1089	0.103	0.103	0.110	0.103	0.110	26,000	0.1089	-8.04%
2023-12-12	0	0.112	0.105	0.112	0.098	0.113	824,000	85,170	0.1034	0.112	0.105	0.112	0.098	0.113	824,000	0.1034	15.46%
2023-12-11	0	0.097	0.097	0.105	0.097	0.104	24,000	2,342	0.0976	0.097	0.097	0.105	0.097	0.104	24,000	0.0976	-7.62%
2023-12-08	0	0.105	0.098	0.125	-	-	0	0	-	0.105	0.098	0.125	-	-	0	-	0.00%
2023-12-07	0	0.105	0.101	0.105	0.101	0.105	2,844,000	290,458	0.1021	0.105	0.101	0.105	0.101	0.105	2,844,000	0.1021	1.94%
2023-12-06	0	0.103	0.102	0.109	0.102	0.103	156,000	15,914	0.1020	0.103	0.102	0.109	0.102	0.103	156,000	0.1020	-5.50%
2023-12-05	0	0.109	0.102	0.109	-	-	0	0	-	0.109	0.102	0.109	-	-	0	-	0.00%
2023-12-04	0	0.109	0.102	0.110	-	-	0	0	-	0.109	0.102	0.110	-	-	0	-	0.00%
2023-12-01	0	0.109	0.102	0.104	0.110	0.110	60,000	6,600	0.1100	0.109	0.102	0.104	0.110	0.110	60,000	0.1100	-1.80%
2023-11-30	0	0.111	0.101	0.111	-	-	0	0	-	0.111	0.101	0.111	-	-	0	-	0.00%
2023-11-29	0	0.111	0.101	0.111	-	-	0	0	-	0.111	0.101	0.111	-	-	0	-	-0.89%
2023-11-28	0	0.112	0.103	0.112	-	-	0	0	-	0.112	0.103	0.112	-	-	0	-	0.00%
2023-11-27	0	0.112	0.106	0.112	0.100	0.112	254,000	27,182	0.1070	0.112	0.106	0.112	0.100	0.112	254,000	0.1070	-3.45%
2023-11-24	0	0.116	0.101	0.116	-	-	0	0	-	0.116	0.101	0.116	-	-	0	-	0.00%
2023-11-23	0	0.116	0.106	0.116	-	-	0	0	-	0.116	0.106	0.116	-	-	0	-	0.00%
2023-11-22	0	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	-1.69%
2023-11-21	0	0.118	0.103	0.118	-	-	0	0	-	0.118	0.103	0.118	-	-	0	-	0.00%
2023-11-20	0	0.118	0.105	0.118	0.095	0.150	949,500	109,447	0.1153	0.118	0.105	0.118	0.095	0.150	949,500	0.1153	15.69%
2023-11-17	0	0.102	0.097	0.102	-	-	0	0	-	0.102	0.097	0.102	-	-	0	-	0.00%
2023-11-16	0	0.102	0.098	0.102	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	-0.97%
2023-11-15	0	0.103	0.103	0.104	0.098	0.106	3,686,000	384,550	0.1043	0.103	0.103	0.104	0.098	0.106	3,686,000	0.1043	-1.90%
2023-11-14	0	0.105	0.105	0.117	0.104	0.105	8,000	836	0.1045	0.105	0.105	0.117	0.104	0.105	8,000	0.1045	-11.02%
2023-11-13	0	0.118	0.109	0.119	0.108	0.119	22,000	2,552	0.1160	0.118	0.109	0.119	0.108	0.119	22,000	0.1160	-0.84%
2023-11-10	0	0.119	0.116	0.119	0.106	0.120	1,378,000	150,236	0.1090	0.119	0.116	0.119	0.106	0.120	1,378,000	0.1090	14.42%
2023-11-09	0	0.104	0.104	0.126	0.104	0.106	12,000	1,268	0.1057	0.104	0.104	0.126	0.104	0.106	12,000	0.1057	-17.46%
2023-11-08	0	0.126	0.108	0.126	-	-	0	0	-	0.126	0.108	0.126	-	-	0	-	-3.82%
2023-11-07	0	0.131	0.130	0.131	-	-	0	0	-	0.131	0.130	0.131	-	-	0	-	-0.76%
2023-11-06	0	0.132	0.132	0.145	0.126	0.130	266,000	33,532	0.1261	0.132	0.132	0.145	0.126	0.130	266,000	0.1261	3.12%
2023-11-03	0	0.128	0.134	0.145	0.105	0.120	764,000	82,068	0.1074	0.128	0.134	0.145	0.105	0.120	764,000	0.1074	19.63%
2023-11-02	0	0.107	0.092	0.107	0.101	0.107	1,258,000	132,442	0.1053	0.107	0.092	0.107	0.101	0.107	1,258,000	0.1053	0.94%
2023-11-01	0	0.106	0.106	0.116	0.106	0.110	488,000	53,672	0.1100	0.106	0.106	0.116	0.106	0.110	488,000	0.1100	-3.64%
2023-10-31	0	0.110	0.105	0.111	0.105	0.112	335,000	37,065	0.1106	0.110	0.105	0.111	0.105	0.112	335,000	0.1106	-8.33%
2023-10-30	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2023-10-27	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2023-10-26	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2023-10-25	0	0.120	0.114	0.120	0.113	0.121	68,000	8,212	0.1208	0.120	0.114	0.120	0.113	0.121	68,000	0.1208	-1.64%
2023-10-24	0	0.122	0.115	0.122	0.110	0.123	904,000	109,676	0.1213	0.122	0.115	0.122	0.110	0.123	904,000	0.1213	0.83%
2023-10-20	0	0.121	0.121	0.130	0.118	0.130	44,000	5,552	0.1262	0.121	0.121	0.130	0.118	0.130	44,000	0.1262	-13.57%
2023-10-19	0	0.140	0.129	0.140	0.120	0.310	672,000	126,554	0.1883	0.140	0.129	0.140	0.120	0.310	672,000	0.1883	26.13%
2023-10-18	0	0.111	0.111	0.115	0.111	0.111	12,000	1,332	0.1110	0.111	0.111	0.115	0.111	0.111	12,000	0.1110	0.00%
2023-10-17	0	0.111	0.111	0.119	0.111	0.111	24,000	2,664	0.1110	0.111	0.111	0.119	0.111	0.111	24,000	0.1110	-7.50%
2023-10-16	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2023-10-13	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	-0.83%
2023-10-12	0	0.121	0.111	0.122	0.121	0.121	24,000	2,904	0.1210	0.121	0.111	0.122	0.121	0.121	24,000	0.1210	8.04%
2023-10-11	0	0.112	0.111	0.112	0.111	0.120	228,000	25,554	0.1121	0.112	0.111	0.112	0.111	0.120	228,000	0.1121	-5.88%
2023-10-10	0	0.119	0.119	0.120	0.111	0.119	10,000	1,126	0.1126	0.119	0.119	0.120	0.111	0.119	10,000	0.1126	-1.65%
2023-10-09	0	0.121	0.121	0.122	0.111	0.122	62,000	7,530	0.1215	0.121	0.121	0.122	0.111	0.122	62,000	0.1215	-1.63%
2023-10-06	0	0.123	0.111	0.123	-	-	0	0	-	0.123	0.111	0.123	-	-	0	-	-0.81%
2023-10-05	0	0.124	0.111	0.124	-	-	0	0	-	0.124	0.111	0.124	-	-	0	-	0.00%
2023-10-04	0	0.124	0.116	0.118	0.116	0.126	198,000	23,920	0.1208	0.124	0.116	0.118	0.116	0.126	198,000	0.1208	7.83%
2023-10-03	0	0.115	0.115	0.135	0.115	0.140	6,000	740	0.1233	0.115	0.115	0.135	0.115	0.140	6,000	0.1233	-9.45%
2023-09-29	0	0.127	0.127	0.128	0.116	0.127	26,000	3,098	0.1192	0.127	0.127	0.128	0.116	0.127	26,000	0.1192	-0.78%
2023-09-28	0	0.128	0.117	0.128	0.113	0.128	92,000	10,796	0.1173	0.128	0.117	0.128	0.113	0.128	92,000	0.1173	13.27%
2023-09-27	0	0.113	0.116	0.138	0.113	0.138	212,000	24,206	0.1142	0.113	0.116	0.138	0.113	0.138	212,000	0.1142	-13.08%
2023-09-26	0	0.130	0.130	0.138	0.111	0.125	130,000	15,998	0.1231	0.130	0.130	0.138	0.111	0.125	130,000	0.1231	4.84%
2023-09-25	0	0.124	0.111	0.124	-	-	0	0	-	0.124	0.111	0.124	-	-	0	-	0.00%
2023-09-22	0	0.124	0.124	0.125	0.111	0.140	266,000	34,656	0.1303	0.124	0.124	0.125	0.111	0.140	266,000	0.1303	0.00%
2023-09-21	0	0.124	0.124	0.125	0.120	0.141	702,000	88,682	0.1263	0.124	0.124	0.125	0.120	0.141	702,000	0.1263	3.33%
2023-09-20	0	0.120	0.102	0.120	-	-	0	0	-	0.120	0.102	0.120	-	-	0	-	0.00%
2023-09-19	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	0.00%
2023-09-18	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2023-09-15	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	-4.76%
2023-09-14	0	0.126	0.110	0.130	-	-	0	0	-	0.126	0.110	0.130	-	-	0	-	0.00%
2023-09-13	0	0.126	0.110	0.120	-	-	0	0	-	0.126	0.110	0.120	-	-	0	-	-2.33%
2023-09-12	0	0.129	0.115	0.130	0.115	0.130	100,000	12,884	0.1288	0.129	0.115	0.130	0.115	0.130	100,000	0.1288	12.17%
2023-09-11	0	0.115	0.115	0.124	0.115	0.124	6,000	708	0.1180	0.115	0.115	0.124	0.115	0.124	6,000	0.1180	-10.85%
2023-09-07	0	0.129	0.119	0.129	-	-	0	0	-	0.129	0.119	0.129	-	-	0	-	-0.77%
2023-09-06	0	0.130	0.119	0.130	0.100	0.140	644,000	77,440	0.1202	0.130	0.119	0.130	0.100	0.140	644,000	0.1202	32.65%
2023-09-05	0	0.098	0.095	0.116	-	-	0	0	-	0.098	0.095	0.116	-	-	0	-	0.00%
2023-09-04	0	0.098	0.098	0.102	0.098	0.102	1,192,000	120,256	0.1009	0.098	0.098	0.102	0.098	0.102	1,192,000	0.1009	-3.92%
2023-08-31	0	0.102	0.102	0.105	0.102	0.105	82,000	8,598	0.1049	0.102	0.102	0.105	0.102	0.105	82,000	0.1049	-3.77%
2023-08-30	0	0.106	0.106	0.110	0.105	0.113	314,000	34,570	0.1101	0.106	0.106	0.110	0.105	0.113	314,000	0.1101	-6.19%
2023-08-29	0	0.113	0.113	0.129	0.112	0.114	24,000	2,730	0.1138	0.113	0.113	0.129	0.112	0.114	24,000	0.1138	-2.59%
2023-08-28	0	0.116	0.116	0.126	0.115	0.119	70,000	8,208	0.1173	0.116	0.116	0.126	0.115	0.119	70,000	0.1173	-8.66%
2023-08-25	0	0.127	0.114	0.129	0.111	0.129	158,000	19,758	0.1251	0.127	0.114	0.129	0.111	0.129	158,000	0.1251	-2.31%
2023-08-24	0	0.130	0.115	0.130	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	0.00%
2023-08-23	0	0.130	0.114	0.130	0.114	0.137	828,000	104,498	0.1262	0.130	0.114	0.130	0.114	0.137	828,000	0.1262	14.04%
2023-08-22	0	0.114	0.112	0.119	-	-	0	0	-	0.114	0.112	0.119	-	-	0	-	0.00%
2023-08-21	0	0.114	0.114	0.119	0.114	0.115	102,000	11,696	0.1147	0.114	0.114	0.119	0.114	0.115	102,000	0.1147	-0.87%
2023-08-18	0	0.115	0.105	0.119	-	-	0	0	-	0.115	0.105	0.119	-	-	0	-	0.00%
2023-08-17	0	0.115	0.115	0.119	0.106	0.106	4,250	449	0.1056	0.115	0.115	0.119	0.106	0.106	4,250	0.1056	0.00%
2023-08-16	0	0.115	0.115	0.120	-	-	0	0	-	0.115	0.115	0.120	-	-	0	-	0.00%
2023-08-15	0	0.115	0.106	0.120	-	-	0	0	-	0.115	0.106	0.120	-	-	0	-	0.00%
2023-08-14	0	0.115	0.106	0.120	-	-	0	0	-	0.115	0.106	0.120	-	-	0	-	0.00%
2023-08-11	0	0.115	0.115	0.120	0.115	0.115	22,000	2,530	0.1150	0.115	0.115	0.120	0.115	0.115	22,000	0.1150	-4.17%
2023-08-10	0	0.120	0.106	0.120	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	0.00%
2023-08-09	0	0.120	0.106	0.120	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	0.00%
2023-08-08	0	0.120	0.106	0.120	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	0.00%
2023-08-07	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2023-08-04	0	0.120	0.118	0.120	-	-	0	0	-	0.120	0.118	0.120	-	-	0	-	0.00%
2023-08-03	0	0.120	0.118	0.120	-	-	0	0	-	0.120	0.118	0.120	-	-	0	-	-8.40%
2023-08-02	0	0.131	0.115	0.131	0.114	0.131	32,000	3,714	0.1161	0.131	0.115	0.131	0.114	0.131	32,000	0.1161	14.91%
2023-08-01	0	0.114	0.114	0.131	0.111	0.114	16,000	1,800	0.1125	0.114	0.114	0.131	0.111	0.114	16,000	0.1125	-9.52%
2023-07-31	0	0.126	0.118	0.131	-	-	0	0	-	0.126	0.118	0.131	-	-	0	-	0.00%
2023-07-28	0	0.126	0.116	0.132	-	-	0	0	-	0.126	0.116	0.132	-	-	0	-	0.00%
2023-07-27	0	0.126	0.105	0.131	-	-	0	0	-	0.126	0.105	0.131	-	-	0	-	0.00%
2023-07-26	0	0.126	0.106	0.131	-	-	0	0	-	0.126	0.106	0.131	-	-	0	-	0.00%
2023-07-25	0	0.126	0.123	0.132	-	-	0	0	-	0.126	0.123	0.132	-	-	0	-	0.00%
2023-07-24	0	0.126	0.126	0.131	-	-	0	0	-	0.126	0.126	0.131	-	-	0	-	0.00%
2023-07-21	0	0.126	0.126	0.132	0.125	0.131	920,000	120,376	0.1308	0.126	0.126	0.132	0.125	0.131	920,000	0.1308	0.80%
2023-07-20	0	0.125	0.115	0.125	-	-	0	0	-	0.125	0.115	0.125	-	-	0	-	-3.85%
2023-07-19	0	0.130	0.116	0.130	-	-	0	0	-	0.130	0.116	0.130	-	-	0	-	-0.76%
2023-07-18	0	0.131	0.118	0.131	0.116	0.132	748,000	97,826	0.1308	0.131	0.118	0.131	0.116	0.132	748,000	0.1308	12.93%
2023-07-14	0	0.116	0.116	0.135	0.110	0.116	32,000	3,532	0.1104	0.116	0.116	0.135	0.110	0.116	32,000	0.1104	10.48%
2023-07-13	0	0.105	0.105	0.135	-	-	0	0	-	0.105	0.105	0.135	-	-	0	-	0.00%
2023-07-12	0	0.105	0.105	0.131	0.102	0.130	34,000	4,314	0.1269	0.105	0.105	0.131	0.102	0.130	34,000	0.1269	-19.23%
2023-07-11	0	0.130	0.093	0.131	-	-	0	0	-	0.130	0.093	0.131	-	-	0	-	0.00%
2023-07-10	0	0.130	0.118	0.131	-	-	0	0	-	0.130	0.118	0.131	-	-	0	-	0.00%
2023-07-07	0	0.130	0.121	0.130	0.118	0.130	262,000	31,830	0.1215	0.130	0.121	0.130	0.118	0.130	262,000	0.1215	-2.99%
2023-07-06	0	0.134	0.126	0.134	0.124	0.134	168,000	22,390	0.1333	0.134	0.126	0.134	0.124	0.134	168,000	0.1333	17.54%
2023-07-05	0	0.114	0.102	0.131	-	-	0	0	-	0.114	0.102	0.131	-	-	0	-	0.00%
2023-07-04	0	0.114	0.102	0.134	-	-	0	0	-	0.114	0.102	0.134	-	-	0	-	0.00%
2023-07-03	0	0.114	0.102	0.114	-	-	0	0	-	0.114	0.102	0.114	-	-	0	-	-6.56%
2023-06-30	0	0.122	0.122	0.135	0.122	0.122	12,000	1,464	0.1220	0.122	0.122	0.135	0.122	0.122	12,000	0.1220	0.00%
2023-06-29	0	0.122	0.106	0.122	0.122	0.124	4,000	492	0.1230	0.122	0.106	0.122	0.122	0.124	4,000	0.1230	10.91%
2023-06-28	0	0.110	0.102	0.135	-	-	0	0	-	0.110	0.102	0.135	-	-	0	-	0.00%
2023-06-27	0	0.110	0.102	0.135	-	-	0	0	-	0.110	0.102	0.135	-	-	0	-	0.00%
2023-06-26	0	0.110	0.103	0.120	-	-	0	0	-	0.110	0.103	0.120	-	-	0	-	0.00%
2023-06-23	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2023-06-21	0	0.110	0.103	0.120	-	-	0	0	-	0.110	0.103	0.120	-	-	0	-	0.00%
2023-06-20	0	0.110	0.102	0.120	-	-	0	0	-	0.110	0.102	0.120	-	-	0	-	0.00%
2023-06-19	0	0.110	0.102	0.120	-	-	0	0	-	0.110	0.102	0.120	-	-	0	-	0.00%
2023-06-16	0	0.110	0.102	-	-	-	0	0	-	0.110	0.102	-	-	-	0	-	0.00%
2023-06-15	0	0.110	0.102	0.130	-	-	250	25	0.1000	0.110	0.102	0.130	-	-	250	0.1000	0.00%
2023-06-14	0	0.110	0.107	0.134	0.100	0.135	2,504,000	332,920	0.1330	0.110	0.107	0.134	0.100	0.135	2,504,000	0.1330	-15.38%
2023-06-13	0	0.130	0.092	0.130	-	-	0	0	-	0.130	0.092	0.130	-	-	0	-	0.00%
2023-06-12	0	0.130	0.119	0.130	-	-	0	0	-	0.130	0.119	0.130	-	-	0	-	0.00%
2023-06-09	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	18.18%
2023-06-08	0	0.110	0.095	-	-	-	0	0	-	0.110	0.095	-	-	-	0	-	0.00%
2023-06-07	0	0.110	0.095	0.120	0.105	0.108	52,000	5,466	0.1051	0.110	0.095	0.120	0.105	0.108	52,000	0.1051	0.00%
2023-06-06	0	0.110	0.096	0.118	-	-	0	0	-	0.110	0.096	0.118	-	-	0	-	0.00%
2023-06-05	0	0.110	0.096	0.120	-	-	0	0	-	0.110	0.096	0.120	-	-	0	-	0.00%
2023-06-02	0	0.110	0.096	-	-	-	0	0	-	0.110	0.096	-	-	-	0	-	0.00%
2023-06-01	0	0.110	0.096	-	-	-	0	0	-	0.110	0.096	-	-	-	0	-	0.00%
2023-05-31	0	0.110	0.096	0.128	-	-	0	0	-	0.110	0.096	0.128	-	-	0	-	0.00%
2023-05-30	0	0.110	0.096	-	-	-	0	0	-	0.110	0.096	-	-	-	0	-	0.00%
2023-05-29	0	0.110	0.096	-	0.096	0.110	42,000	4,592	0.1093	0.110	0.096	-	0.096	0.110	42,000	0.1093	0.00%
2023-05-25	0	0.110	0.096	0.130	-	-	0	0	-	0.110	0.096	0.130	-	-	0	-	0.00%
2023-05-24	0	0.110	0.096	0.110	-	-	0	0	-	0.110	0.096	0.110	-	-	0	-	-1.79%
2023-05-23	0	0.112	0.096	0.128	-	-	0	0	-	0.112	0.096	0.128	-	-	0	-	0.00%
2023-05-22	0	0.112	0.096	0.128	-	-	0	0	-	0.112	0.096	0.128	-	-	0	-	0.00%
2023-05-19	0	0.112	0.093	0.131	-	-	0	0	-	0.112	0.093	0.131	-	-	0	-	0.00%
2023-05-18	0	0.112	0.112	0.128	0.096	0.128	52,000	6,328	0.1217	0.112	0.112	0.128	0.096	0.128	52,000	0.1217	-4.27%
2023-05-17	0	0.117	0.092	-	0.092	0.117	113,500	12,347	0.1088	0.117	0.092	-	0.092	0.117	113,500	0.1088	6.36%
2023-05-16	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	18.28%
2023-05-15	0	0.093	0.093	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	1.09%
2023-05-12	0	0.092	0.092	-	0.092	0.100	4,750	446	0.0939	0.092	0.092	-	0.092	0.100	4,750	0.0939	-19.30%
2023-05-11	0	0.114	0.092	0.131	-	-	0	0	-	0.114	0.092	0.131	-	-	0	-	0.00%
2023-05-10	0	0.114	0.092	0.130	-	-	0	0	-	0.114	0.092	0.130	-	-	0	-	0.00%
2023-05-09	0	0.114	0.095	0.131	-	-	0	0	-	0.114	0.095	0.131	-	-	0	-	0.00%
2023-05-08	0	0.114	0.092	0.131	-	-	0	0	-	0.114	0.092	0.131	-	-	0	-	0.00%
2023-05-05	0	0.114	0.094	0.131	-	-	0	0	-	0.114	0.094	0.131	-	-	0	-	0.00%
2023-05-04	0	0.114	0.097	0.131	-	-	0	0	-	0.114	0.097	0.131	-	-	0	-	0.00%
2023-05-03	0	0.114	0.092	-	-	-	0	0	-	0.114	0.092	-	-	-	0	-	0.00%
2023-05-02	0	0.114	0.093	-	-	-	0	0	-	0.114	0.093	-	-	-	0	-	0.00%
2023-04-28	0	0.114	0.092	-	-	-	0	0	-	0.114	0.092	-	-	-	0	-	0.00%
2023-04-27	0	0.114	0.092	0.131	-	-	0	0	-	0.114	0.092	0.131	-	-	0	-	0.00%
2023-04-26	0	0.114	0.092	0.131	-	-	0	0	-	0.114	0.092	0.131	-	-	0	-	0.00%
2023-04-25	0	0.114	0.090	0.131	-	-	0	0	-	0.114	0.090	0.131	-	-	0	-	0.00%
2023-04-24	0	0.114	0.092	0.131	-	-	0	0	-	0.114	0.092	0.131	-	-	0	-	0.00%
2023-04-21	0	0.114	0.088	0.131	-	-	0	0	-	0.114	0.088	0.131	-	-	0	-	0.00%
2023-04-20	0	0.114	0.099	0.134	0.099	0.135	94,000	10,800	0.1149	0.114	0.099	0.134	0.099	0.135	94,000	0.1149	-0.87%
2023-04-19	0	0.115	0.111	0.135	-	-	0	0	-	0.115	0.111	0.135	-	-	0	-	0.00%
2023-04-18	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	4.55%
2023-04-17	0	0.110	0.092	-	-	-	0	0	-	0.110	0.092	-	-	-	0	-	0.00%
2023-04-14	0	0.110	0.090	0.110	0.110	0.142	34,000	4,272	0.1256	0.110	0.090	0.110	0.110	0.142	34,000	0.1256	10.00%
2023-04-13	0	0.100	0.092	0.116	0.092	0.120	128,000	13,756	0.1075	0.100	0.092	0.116	0.092	0.120	128,000	0.1075	-10.71%
2023-04-12	0	0.112	0.089	0.115	-	-	0	0	-	0.112	0.089	0.115	-	-	0	-	0.00%
2023-04-11	0	0.112	0.089	0.112	-	-	0	0	-	0.112	0.089	0.112	-	-	0	-	0.00%
2023-04-06	0	0.112	0.093	0.118	-	-	0	0	-	0.112	0.093	0.118	-	-	0	-	0.00%
2023-04-04	0	0.112	0.089	0.131	-	-	0	0	-	0.112	0.089	0.131	-	-	0	-	0.00%
2023-04-03	0	0.112	0.087	0.128	-	-	0	0	-	0.112	0.087	0.128	-	-	0	-	0.00%
2023-03-31	0	0.112	0.086	0.112	0.086	0.120	48,000	5,642	0.1175	0.112	0.086	0.112	0.086	0.120	48,000	0.1175	12.00%
2023-03-30	0	0.100	0.086	-	-	-	0	0	-	0.100	0.086	-	-	-	0	-	0.00%
2023-03-29	0	0.100	0.089	-	-	-	0	0	-	0.100	0.089	-	-	-	0	-	0.00%
2023-03-28	0	0.100	0.100	-	0.100	0.100	50,000	5,000	0.1000	0.100	0.100	-	0.100	0.100	50,000	0.1000	0.00%
2023-03-27	0	0.100	0.086	0.118	-	-	0	0	-	0.100	0.086	0.118	-	-	0	-	0.00%
2023-03-24	0	0.100	0.100	-	0.096	0.099	8,000	786	0.0983	0.100	0.100	-	0.096	0.099	8,000	0.0983	13.64%
2023-03-23	0	0.088	0.088	0.099	0.085	0.095	42,000	3,772	0.0898	0.088	0.088	0.099	0.085	0.095	42,000	0.0898	-12.00%
2023-03-22	0	0.100	0.093	0.117	0.093	0.103	114,000	11,490	0.1008	0.100	0.093	0.117	0.093	0.103	114,000	0.1008	-7.41%
2023-03-21	0	0.108	0.102	0.110	0.095	0.108	952,000	101,200	0.1063	0.108	0.102	0.110	0.095	0.108	952,000	0.1063	0.00%
2023-03-20	0	0.108	0.103	0.109	0.100	0.108	876,000	91,334	0.1043	0.108	0.103	0.109	0.100	0.108	876,000	0.1043	-10.00%
2023-03-17	0	0.120	0.107	0.120	-	-	0	0	-	0.120	0.107	0.120	-	-	0	-	0.00%
2023-03-16	0	0.120	0.112	0.130	-	-	0	0	-	0.120	0.112	0.130	-	-	0	-	0.00%
2023-03-15	0	0.120	0.107	0.130	-	-	0	0	-	0.120	0.107	0.130	-	-	0	-	0.00%
2023-03-14	0	0.120	0.107	0.130	-	-	0	0	-	0.120	0.107	0.130	-	-	0	-	0.00%
2023-03-13	0	0.120	0.103	0.130	-	-	0	0	-	0.120	0.103	0.130	-	-	0	-	0.00%
2023-03-10	0	0.120	0.120	0.130	-	-	0	0	-	0.120	0.120	0.130	-	-	0	-	1.69%
2023-03-09	0	0.118	0.116	0.130	-	-	0	0	-	0.118	0.116	0.130	-	-	0	-	0.00%
2023-03-08	0	0.118	0.118	0.130	-	-	0	0	-	0.118	0.118	0.130	-	-	0	-	0.00%
2023-03-07	0	0.118	0.116	0.130	0.118	0.119	78,000	9,206	0.1180	0.118	0.116	0.130	0.118	0.119	78,000	0.1180	6.31%
2023-03-06	0	0.111	0.111	0.118	0.104	0.111	158,000	17,456	0.1105	0.111	0.111	0.118	0.104	0.111	158,000	0.1105	-6.72%
2023-03-03	0	0.119	0.118	0.130	-	-	0	0	-	0.119	0.118	0.130	-	-	0	-	0.00%
2023-03-02	0	0.119	0.119	0.130	-	-	0	0	-	0.119	0.119	0.130	-	-	0	-	0.00%
2023-03-01	0	0.119	0.118	0.130	-	-	0	0	-	0.119	0.118	0.130	-	-	0	-	0.00%
2023-02-28	0	0.119	0.119	0.130	0.119	0.124	3,300,000	409,190	0.1240	0.119	0.119	0.130	0.119	0.124	3,300,000	0.1240	-4.03%
2023-02-27	0	0.124	0.124	0.130	0.123	0.124	98,000	12,058	0.1230	0.124	0.124	0.130	0.123	0.124	98,000	0.1230	-0.80%
2023-02-24	0	0.125	0.125	0.130	0.119	0.125	3,106,000	369,650	0.1190	0.125	0.125	0.130	0.119	0.125	3,106,000	0.1190	5.93%
2023-02-23	0	0.118	0.118	0.128	0.116	0.118	10,000	1,176	0.1176	0.118	0.118	0.128	0.116	0.118	10,000	0.1176	-1.67%
2023-02-22	0	0.120	0.120	0.125	0.116	0.123	2,109,000	259,358	0.1230	0.120	0.120	0.125	0.116	0.123	2,109,000	0.1230	-4.76%
2023-02-21	0	0.126	0.123	0.131	-	-	0	0	-	0.126	0.123	0.131	-	-	0	-	0.00%
2023-02-20	0	0.126	0.126	0.130	0.126	0.130	1,656,000	215,056	0.1299	0.126	0.126	0.130	0.126	0.130	1,656,000	0.1299	-3.82%
2023-02-17	0	0.131	0.125	0.131	-	-	0	0	-	0.131	0.125	0.131	-	-	0	-	0.00%
2023-02-16	0	0.131	0.123	0.131	-	-	0	0	-	0.131	0.123	0.131	-	-	0	-	0.00%
2023-02-15	0	0.131	0.123	0.131	-	-	0	0	-	0.131	0.123	0.131	-	-	0	-	0.00%
2023-02-14	0	0.131	0.125	0.131	0.118	0.131	446,000	57,892	0.1298	0.131	0.125	0.131	0.118	0.131	446,000	0.1298	1.55%
2023-02-13	0	0.129	0.116	0.129	0.116	0.130	298,000	38,368	0.1288	0.129	0.116	0.129	0.116	0.130	298,000	0.1288	7.50%
2023-02-10	0	0.120	0.119	0.131	-	-	0	0	-	0.120	0.119	0.131	-	-	0	-	0.00%
2023-02-09	0	0.120	0.120	0.130	-	-	0	0	-	0.120	0.120	0.130	-	-	0	-	0.84%
2023-02-08	0	0.119	0.119	0.123	0.119	0.131	106,000	13,814	0.1303	0.119	0.119	0.123	0.119	0.131	106,000	0.1303	1.71%
2023-02-07	0	0.117	0.117	0.130	-	-	0	0	-	0.117	0.117	0.130	-	-	0	-	0.86%
2023-02-06	0	0.116	0.116	0.130	0.116	0.131	392,000	50,458	0.1287	0.116	0.116	0.130	0.116	0.131	392,000	0.1287	1.75%
2023-02-03	0	0.114	0.113	0.131	-	-	0	0	-	0.114	0.113	0.131	-	-	0	-	0.00%
2023-02-02	0	0.114	0.113	0.132	0.114	0.130	269,500	31,351	0.1163	0.114	0.113	0.132	0.114	0.130	269,500	0.1163	-1.72%
2023-02-01	0	0.116	0.116	0.130	-	-	0	0	-	0.116	0.116	0.130	-	-	0	-	0.87%
2023-01-31	0	0.115	0.110	0.130	-	-	0	0	-	0.115	0.110	0.130	-	-	0	-	0.00%
2023-01-30	0	0.115	0.115	0.129	0.115	0.115	106,000	12,190	0.1150	0.115	0.115	0.129	0.115	0.115	106,000	0.1150	-11.54%
2023-01-27	0	0.130	0.115	0.150	-	-	0	0	-	0.130	0.115	0.150	-	-	0	-	0.00%
2023-01-26	0	0.130	0.115	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2023-01-20	0	0.130	0.115	0.150	-	-	0	0	-	0.130	0.115	0.150	-	-	0	-	0.00%
2023-01-19	0	0.130	0.113	0.135	-	-	0	0	-	0.130	0.113	0.135	-	-	0	-	0.00%
2023-01-18	0	0.130	0.113	0.131	-	-	0	0	-	0.130	0.113	0.131	-	-	0	-	0.00%
2023-01-17	0	0.130	0.113	0.133	-	-	0	0	-	0.130	0.113	0.133	-	-	0	-	0.00%
2023-01-16	0	0.130	0.113	0.135	-	-	0	0	-	0.130	0.113	0.135	-	-	0	-	0.00%
2023-01-13	0	0.130	0.113	0.130	-	-	0	0	-	0.130	0.113	0.130	-	-	0	-	0.00%
2023-01-12	0	0.130	0.113	0.131	-	-	0	0	-	0.130	0.113	0.131	-	-	0	-	0.00%
2023-01-11	0	0.130	0.114	0.131	-	-	0	0	-	0.130	0.114	0.131	-	-	0	-	0.00%
2023-01-10	0	0.130	0.113	0.131	-	-	0	0	-	0.130	0.113	0.131	-	-	0	-	0.00%
2023-01-09	0	0.130	0.113	0.131	-	-	0	0	-	0.130	0.113	0.131	-	-	0	-	0.00%
2023-01-06	0	0.130	0.113	0.131	-	-	0	0	-	0.130	0.113	0.131	-	-	0	-	0.00%
2023-01-05	0	0.130	0.113	0.130	0.118	0.133	614,000	81,026	0.1320	0.130	0.113	0.130	0.118	0.133	614,000	0.1320	4.00%
2023-01-04	0	0.125	0.124	0.125	0.113	0.131	392,000	48,492	0.1237	0.125	0.124	0.125	0.113	0.131	392,000	0.1237	13.64%
2023-01-03	0	0.110	0.110	0.130	0.110	0.113	32,000	3,610	0.1128	0.110	0.110	0.130	0.110	0.113	32,000	0.1128	-15.38%
2022-12-30	0	0.130	0.113	0.137	-	-	0	0	-	0.130	0.113	0.137	-	-	0	-	0.00%
2022-12-29	0	0.130	0.130	0.137	0.111	0.130	10,000	1,224	0.1224	0.130	0.130	0.137	0.111	0.130	10,000	0.1224	14.04%
2022-12-28	0	0.114	0.111	0.136	-	-	0	0	-	0.114	0.111	0.136	-	-	0	-	0.00%
2022-12-23	0	0.114	0.111	0.114	-	-	0	0	-	0.114	0.111	0.114	-	-	0	-	0.00%
2022-12-22	0	0.114	0.114	0.130	0.111	0.136	12,000	1,406	0.1172	0.114	0.114	0.130	0.111	0.136	12,000	0.1172	0.00%
2022-12-21	0	0.114	0.111	0.136	-	-	0	0	-	0.114	0.111	0.136	-	-	0	-	0.00%
2022-12-20	0	0.114	0.111	0.136	-	-	0	0	-	0.114	0.111	0.136	-	-	0	-	0.00%
2022-12-19	0	0.114	0.111	0.136	-	-	0	0	-	0.114	0.111	0.136	-	-	0	-	0.00%
2022-12-16	0	0.114	0.114	0.136	0.113	0.125	76,000	9,476	0.1247	0.114	0.114	0.136	0.113	0.125	76,000	0.1247	-8.80%
2022-12-15	0	0.125	0.113	0.130	-	-	0	0	-	0.125	0.113	0.130	-	-	0	-	0.00%
2022-12-14	0	0.125	0.125	0.128	-	-	0	0	-	0.125	0.125	0.128	-	-	0	-	0.00%
2022-12-13	0	0.125	0.125	0.130	-	-	0	0	-	0.125	0.125	0.130	-	-	0	-	0.81%
2022-12-12	0	0.124	0.111	0.133	-	-	0	0	-	0.124	0.111	0.133	-	-	0	-	0.00%
2022-12-09	0	0.124	0.113	0.138	-	-	0	0	-	0.124	0.113	0.138	-	-	0	-	0.00%
2022-12-08	0	0.124	0.108	0.138	-	-	0	0	-	0.124	0.108	0.138	-	-	0	-	0.00%
2022-12-07	0	0.124	0.124	0.144	0.124	0.145	52,000	7,498	0.1442	0.124	0.124	0.144	0.124	0.145	52,000	0.1442	1.64%
2022-12-06	0	0.122	0.122	0.136	0.109	0.132	153,250	18,919	0.1235	0.122	0.122	0.136	0.109	0.132	153,250	0.1235	-7.58%
2022-12-05	0	0.132	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2022-12-02	0	0.132	0.103	0.145	0.132	0.132	20,000	2,640	0.1320	0.132	0.103	0.145	0.132	0.132	20,000	0.1320	0.00%
2022-12-01	0	0.132	0.132	0.145	0.131	0.131	4,000	524	0.1310	0.132	0.132	0.145	0.131	0.131	4,000	0.1310	1.54%
2022-11-30	0	0.130	0.090	0.130	-	-	1,000	110	0.1100	0.130	0.090	0.130	-	-	1,000	0.1100	-5.80%
2022-11-29	0	0.138	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2022-11-28	0	0.138	0.090	0.150	-	-	0	0	-	0.138	0.090	0.150	-	-	0	-	0.00%
2022-11-25	0	0.138	0.123	0.138	-	-	0	0	-	0.138	0.123	0.138	-	-	0	-	0.00%
2022-11-24	0	0.138	-	0.170	-	-	0	0	-	0.138	-	0.170	-	-	0	-	0.00%
2022-11-23	0	0.138	0.133	0.139	0.133	0.138	1,482,000	204,086	0.1377	0.138	0.133	0.139	0.133	0.138	1,482,000	0.1377	3.76%
2022-11-22	0	0.133	0.133	0.150	-	-	0	0	-	0.133	0.133	0.150	-	-	0	-	0.00%
2022-11-21	0	0.133	-	0.133	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2022-11-18	0	0.133	0.133	0.157	0.133	0.134	16,000	2,142	0.1339	0.133	0.133	0.157	0.133	0.134	16,000	0.1339	0.00%
2022-11-17	0	0.133	0.130	0.156	-	-	0	0	-	0.133	0.130	0.156	-	-	0	-	0.00%
2022-11-16	0	0.133	0.133	0.168	0.133	0.134	72,000	9,604	0.1334	0.133	0.133	0.168	0.133	0.134	72,000	0.1334	0.00%
2022-11-15	0	0.133	0.133	0.170	-	-	0	0	-	0.133	0.133	0.170	-	-	0	-	2.31%
2022-11-14	0	0.130	0.106	-	-	-	0	0	-	0.130	0.106	-	-	-	0	-	0.00%
2022-11-11	0	0.130	0.130	0.158	-	-	0	0	-	0.130	0.130	0.158	-	-	0	-	0.00%
2022-11-10	0	0.130	0.125	0.150	-	-	0	0	-	0.130	0.125	0.150	-	-	0	-	0.00%
2022-11-09	0	0.130	0.106	0.150	-	-	0	0	-	0.130	0.106	0.150	-	-	0	-	0.00%
2022-11-08	0	0.130	-	0.150	0.130	0.150	54,000	8,060	0.1493	0.130	-	0.150	0.130	0.150	54,000	0.1493	-7.14%
2022-11-07	0	0.140	0.140	0.180	0.140	0.140	10,000	1,400	0.1400	0.140	0.140	0.180	0.140	0.140	10,000	0.1400	7.69%
2022-11-04	0	0.130	0.106	0.140	-	-	0	0	-	0.130	0.106	0.140	-	-	0	-	0.00%
2022-11-03	0	0.130	0.106	0.140	-	-	0	0	-	0.130	0.106	0.140	-	-	0	-	0.00%
2022-11-02	0	0.130	0.106	0.140	-	-	0	0	-	0.130	0.106	0.140	-	-	0	-	0.00%
2022-11-01	0	0.130	0.107	0.140	-	-	0	0	-	0.130	0.107	0.140	-	-	0	-	0.00%
2022-10-31	0	0.130	0.107	0.140	-	-	0	0	-	0.130	0.107	0.140	-	-	0	-	0.00%
2022-10-28	0	0.130	0.104	0.130	-	-	0	0	-	0.130	0.104	0.130	-	-	0	-	0.00%
2022-10-27	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2022-10-26	0	0.130	0.106	0.140	-	-	0	0	-	0.130	0.106	0.140	-	-	0	-	0.00%
2022-10-25	0	0.130	0.106	0.131	-	-	0	0	-	0.130	0.106	0.131	-	-	0	-	0.00%
2022-10-24	0	0.130	0.090	0.130	-	-	0	0	-	0.130	0.090	0.130	-	-	0	-	-5.80%
2022-10-21	0	0.138	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2022-10-20	0	0.138	0.090	0.148	-	-	0	0	-	0.138	0.090	0.148	-	-	0	-	0.00%
2022-10-19	0	0.138	0.118	0.158	-	-	0	0	-	0.138	0.118	0.158	-	-	0	-	0.00%
2022-10-18	0	0.138	0.138	0.159	0.138	0.139	14,000	1,936	0.1383	0.138	0.138	0.159	0.138	0.139	14,000	0.1383	0.00%
2022-10-17	0	0.138	0.106	0.148	0.138	0.138	4,600,000	634,800	0.1380	0.138	0.106	0.148	0.138	0.138	4,600,000	0.1380	-2.13%
2022-10-14	0	0.141	0.107	-	0.104	0.141	5,144,000	658,588	0.1280	0.141	0.107	-	0.104	0.141	5,144,000	0.1280	11.02%
2022-10-13	0	0.127	0.107	0.144	0.127	0.127	2,000	254	0.1270	0.127	0.107	0.144	0.127	0.127	2,000	0.1270	-11.81%
2022-10-12	0	0.144	0.140	0.168	0.128	0.149	200,000	27,598	0.1380	0.144	0.140	0.168	0.128	0.149	200,000	0.1380	-13.25%
2022-10-11	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	-1.19%
2022-10-10	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-0.59%
2022-10-07	0	0.169	0.136	0.169	-	-	0	0	-	0.169	0.136	0.169	-	-	0	-	-0.59%
2022-10-06	0	0.170	0.140	0.170	0.127	0.170	64,000	9,204	0.1438	0.170	0.140	0.170	0.127	0.170	64,000	0.1438	18.06%
2022-10-05	0	0.144	0.132	0.137	0.104	0.144	236,000	32,932	0.1395	0.144	0.132	0.137	0.104	0.144	236,000	0.1395	2.86%
2022-10-03	0	0.140	0.090	0.140	-	-	0	0	-	0.140	0.090	0.140	-	-	0	-	0.00%
2022-09-30	0	0.140	0.103	0.140	-	-	0	0	-	0.140	0.103	0.140	-	-	0	-	0.00%
2022-09-29	0	0.140	0.090	0.140	-	-	0	0	-	0.140	0.090	0.140	-	-	0	-	0.00%
2022-09-28	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-09-27	0	0.140	0.124	0.140	0.095	0.142	1,156,500	133,029	0.1150	0.140	0.124	0.140	0.095	0.142	1,156,500	0.1150	8.53%
2022-09-26	0	0.129	0.129	0.150	0.129	0.158	132,000	19,360	0.1467	0.129	0.129	0.150	0.129	0.158	132,000	0.1467	-11.64%
2022-09-23	0	0.146	0.140	0.151	0.140	0.147	214,000	30,880	0.1443	0.146	0.140	0.151	0.140	0.147	214,000	0.1443	-8.75%
2022-09-22	0	0.160	0.160	0.170	0.160	0.161	188,000	30,154	0.1604	0.160	0.160	0.170	0.160	0.161	188,000	0.1604	-10.11%
2022-09-21	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-09-20	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-09-19	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-09-16	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-0.56%
2022-09-15	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-09-14	0	0.179	0.179	0.180	0.142	0.178	5,282,000	773,868	0.1465	0.179	0.179	0.180	0.142	0.178	5,282,000	0.1465	26.06%
2022-09-13	0	0.142	0.142	0.180	0.133	0.180	4,608,000	829,110	0.1799	0.142	0.142	0.180	0.133	0.180	4,608,000	0.1799	-21.11%
2022-09-09	0	0.180	-	0.199	-	-	0	0	-	0.180	-	0.199	-	-	0	-	0.00%
2022-09-08	0	0.180	-	0.198	-	-	0	0	-	0.180	-	0.198	-	-	0	-	0.00%
2022-09-07	0	0.180	-	0.199	-	-	0	0	-	0.180	-	0.199	-	-	0	-	0.00%
2022-09-06	0	0.180	0.112	0.199	-	-	0	0	-	0.180	0.112	0.199	-	-	0	-	0.00%
2022-09-05	0	0.180	0.162	0.199	-	-	0	0	-	0.180	0.162	0.199	-	-	0	-	0.00%
2022-09-02	0	0.180	0.180	0.190	0.169	0.169	180,000	30,420	0.1690	0.180	0.180	0.190	0.169	0.169	180,000	0.1690	5.88%
2022-09-01	0	0.170	-	0.200	0.160	0.180	154,000	26,680	0.1732	0.170	-	0.200	0.160	0.180	154,000	0.1732	-5.56%
2022-08-31	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-30	0	0.180	0.170	0.180	0.179	0.188	336,000	60,490	0.1800	0.180	0.170	0.180	0.179	0.188	336,000	0.1800	5.26%
2022-08-29	0	0.171	0.162	0.171	0.171	0.181	100,000	17,380	0.1738	0.171	0.162	0.171	0.171	0.181	100,000	0.1738	0.00%
2022-08-26	0	0.171	-	0.176	0.160	0.181	60,000	10,674	0.1779	0.171	-	0.176	0.160	0.181	60,000	0.1779	6.88%
2022-08-25	0	0.160	-	0.175	0.160	0.160	16,000	2,560	0.1600	0.160	-	0.175	0.160	0.160	16,000	0.1600	0.00%
2022-08-24	0	0.160	0.160	0.168	0.140	0.180	1,238,000	206,940	0.1672	0.160	0.160	0.168	0.140	0.180	1,238,000	0.1672	14.29%
2022-08-23	0	0.140	-	0.147	-	-	0	0	-	0.140	-	0.147	-	-	0	-	0.00%
2022-08-22	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-08-19	0	0.140	-	0.147	-	-	0	0	-	0.140	-	0.147	-	-	0	-	0.00%
2022-08-18	0	0.140	0.110	0.146	0.140	0.140	4,000	560	0.1400	0.140	0.110	0.146	0.140	0.140	4,000	0.1400	9.37%
2022-08-17	0	0.128	0.110	0.146	-	-	0	0	-	0.128	0.110	0.146	-	-	0	-	0.00%
2022-08-16	0	0.128	0.110	0.148	-	-	0	0	-	0.128	0.110	0.148	-	-	0	-	0.00%
2022-08-15	0	0.128	0.128	0.140	-	-	0	0	-	0.128	0.128	0.140	-	-	0	-	0.00%
2022-08-12	0	0.128	0.120	0.138	-	-	0	0	-	0.128	0.120	0.138	-	-	0	-	0.00%
2022-08-11	0	0.128	0.129	0.135	0.105	0.132	4,124,000	528,534	0.1282	0.128	0.129	0.135	0.105	0.132	4,124,000	0.1282	-3.03%
2022-08-10	0	0.132	0.090	0.132	0.132	0.132	3,800,000	501,600	0.1320	0.132	0.090	0.132	0.132	0.132	3,800,000	0.1320	0.76%
2022-08-09	0	0.131	0.131	0.147	-	-	0	0	-	0.131	0.131	0.147	-	-	0	-	0.00%
2022-08-08	0	0.131	0.131	0.147	-	-	0	0	-	0.131	0.131	0.147	-	-	0	-	1.55%
2022-08-05	0	0.129	0.129	0.148	0.125	0.126	950,000	119,688	0.1260	0.129	0.129	0.148	0.125	0.126	950,000	0.1260	-3.73%
2022-08-04	0	0.134	0.126	-	-	-	0	0	-	0.134	0.126	-	-	-	0	-	0.00%
2022-08-03	0	0.134	0.126	0.148	-	-	0	0	-	0.134	0.126	0.148	-	-	0	-	0.00%
2022-08-02	0	0.134	0.126	0.142	0.126	0.134	116,000	15,460	0.1333	0.134	0.126	0.142	0.126	0.134	116,000	0.1333	-0.74%
2022-08-01	0	0.135	0.134	0.148	0.135	0.135	2,000	270	0.1350	0.135	0.134	0.148	0.135	0.135	2,000	0.1350	0.75%
2022-07-29	0	0.134	0.126	0.134	-	-	0	0	-	0.134	0.126	0.134	-	-	0	-	0.00%
2022-07-28	0	0.134	0.134	0.146	-	-	0	0	-	0.134	0.134	0.146	-	-	0	-	2.29%
2022-07-27	0	0.131	0.131	0.147	-	-	0	0	-	0.131	0.131	0.147	-	-	0	-	0.00%
2022-07-26	0	0.131	0.131	0.148	0.131	0.131	198,000	25,938	0.1310	0.131	0.131	0.148	0.131	0.131	198,000	0.1310	0.00%
2022-07-25	0	0.131	0.131	0.148	0.130	0.140	202,000	28,260	0.1399	0.131	0.131	0.148	0.130	0.140	202,000	0.1399	0.77%
2022-07-22	0	0.130	0.126	0.130	-	-	0	0	-	0.130	0.126	0.130	-	-	0	-	0.00%
2022-07-21	0	0.130	0.126	0.140	0.130	0.140	106,000	13,980	0.1319	0.130	0.126	0.140	0.130	0.140	106,000	0.1319	1.56%
2022-07-20	0	0.128	0.128	0.147	-	-	0	0	-	0.128	0.128	0.147	-	-	0	-	0.00%
2022-07-19	0	0.128	0.128	0.139	0.127	0.127	100,000	12,700	0.1270	0.128	0.128	0.139	0.127	0.127	100,000	0.1270	0.79%
2022-07-18	0	0.127	0.126	0.146	-	-	0	0	-	0.127	0.126	0.146	-	-	0	-	0.00%
2022-07-15	0	0.127	0.127	0.138	0.127	0.127	12,000	1,524	0.1270	0.127	0.127	0.138	0.127	0.127	12,000	0.1270	0.00%
2022-07-14	0	0.127	0.127	0.138	0.126	0.129	164,000	20,824	0.1270	0.127	0.127	0.138	0.126	0.129	164,000	0.1270	-2.31%
2022-07-13	0	0.130	0.128	0.145	-	-	0	0	-	0.130	0.128	0.145	-	-	0	-	0.00%
2022-07-12	0	0.130	0.128	0.148	-	-	74	9	0.1216	0.130	0.128	0.148	-	-	74	0.1216	0.00%
2022-07-11	0	0.130	0.130	0.148	-	-	500	63	0.1260	0.130	0.130	0.148	-	-	500	0.1260	0.00%
2022-07-08	0	0.130	0.128	0.148	0.130	0.130	1,000,000	130,000	0.1300	0.130	0.128	0.148	0.130	0.130	1,000,000	0.1300	0.00%
2022-07-07	0	0.130	0.130	0.148	0.128	0.130	7,853,000	1,020,786	0.1300	0.130	0.130	0.148	0.128	0.130	7,853,000	0.1300	1.56%
2022-07-06	0	0.128	0.128	0.130	0.128	0.128	2,750	346	0.1258	0.128	0.128	0.130	0.128	0.128	2,750	0.1258	0.00%
2022-07-05	0	0.128	0.090	0.149	-	-	0	0	-	0.128	0.090	0.149	-	-	0	-	-5.88%
2022-07-04	0	0.136	0.090	0.156	0.136	0.148	411,391	59,588	0.1448	0.136	0.090	0.156	0.136	0.148	411,391	0.1448	-8.11%
2022-06-30	0	0.148	0.140	0.148	0.138	0.148	466,000	64,370	0.1381	0.148	0.140	0.148	0.138	0.148	466,000	0.1381	8.82%
2022-06-29	0	0.136	0.128	0.136	0.120	0.138	162,000	20,400	0.1259	0.136	0.128	0.136	0.120	0.138	162,000	0.1259	13.33%
2022-06-28	0	0.120	0.120	0.128	0.120	0.120	8,000	960	0.1200	0.120	0.120	0.128	0.120	0.120	8,000	0.1200	-2.44%
2022-06-27	0	0.123	0.123	0.137	0.123	0.124	218,000	27,010	0.1239	0.123	0.123	0.137	0.123	0.124	218,000	0.1239	6.96%
2022-06-24	0	0.115	0.114	0.120	0.105	0.133	1,788,000	205,772	0.1151	0.115	0.114	0.120	0.105	0.133	1,788,000	0.1151	19.79%
2022-06-23	0	0.096	0.096	0.106	0.096	0.096	2,000	192	0.0960	0.096	0.096	0.106	0.096	0.096	2,000	0.0960	0.00%
2022-06-22	0	0.096	0.096	0.100	-	-	0	0	-	0.096	0.096	0.100	-	-	0	-	0.00%
2022-06-21	0	0.096	0.096	0.105	-	-	0	0	-	0.096	0.096	0.105	-	-	0	-	1.05%
2022-06-20	0	0.095	0.091	0.105	0.095	0.095	14,000	1,330	0.0950	0.095	0.091	0.105	0.095	0.095	14,000	0.0950	0.00%
2022-06-17	0	0.095	0.095	0.106	0.090	0.100	518,000	49,166	0.0949	0.095	0.095	0.106	0.090	0.100	518,000	0.0949	1.06%
2022-06-16	0	0.094	0.094	0.107	0.094	0.135	854,000	101,474	0.1188	0.094	0.094	0.107	0.094	0.135	854,000	0.1188	-14.55%
2022-06-15	0	0.110	0.109	0.112	-	-	0	0	-	0.110	0.109	0.112	-	-	0	-	0.00%
2022-06-14	0	0.110	0.089	0.110	-	-	0	0	-	0.110	0.089	0.110	-	-	0	-	0.00%
2022-06-13	0	0.110	0.108	0.110	0.101	0.110	470,000	51,060	0.1086	0.110	0.108	0.110	0.101	0.110	470,000	0.1086	10.00%
2022-06-10	0	0.100	0.100	0.101	0.088	0.088	124,000	10,912	0.0880	0.100	0.100	0.101	0.088	0.088	124,000	0.0880	-0.99%
2022-06-09	0	0.101	0.088	0.108	-	-	0	0	-	0.101	0.088	0.108	-	-	0	-	0.00%
2022-06-08	0	0.101	0.088	0.110	0.101	0.101	4,100,000	414,100	0.1010	0.101	0.088	0.110	0.101	0.101	4,100,000	0.1010	1.00%
2022-06-07	0	0.100	0.090	0.108	0.100	0.100	4,010,000	401,000	0.1000	0.100	0.090	0.108	0.100	0.100	4,010,000	0.1000	2.04%
2022-06-06	0	0.098	0.093	0.112	0.098	0.098	120,000	11,760	0.0980	0.098	0.093	0.112	0.098	0.098	120,000	0.0980	-8.41%
2022-06-02	0	0.107	0.090	0.112	-	-	0	0	-	0.107	0.090	0.112	-	-	0	-	0.00%
2022-06-01	0	0.107	0.090	0.113	-	-	0	0	-	0.107	0.090	0.113	-	-	0	-	0.00%
2022-05-31	0	0.107	0.086	0.108	-	-	0	0	-	0.107	0.086	0.108	-	-	0	-	8.08%
2022-05-30	0	0.099	0.086	0.106	-	-	0	0	-	0.099	0.086	0.106	-	-	0	-	0.00%
2022-05-27	0	0.099	0.087	0.113	0.099	0.100	520,000	51,894	0.0998	0.099	0.087	0.113	0.099	0.100	520,000	0.0998	7.61%
2022-05-26	0	0.092	0.087	-	-	-	0	0	-	0.092	0.087	-	-	-	0	-	0.00%
2022-05-25	0	0.092	0.087	0.119	0.087	0.093	35,500	3,249	0.0915	0.092	0.087	0.119	0.087	0.093	35,500	0.0915	0.00%
2022-05-24	0	0.092	0.086	0.118	-	-	0	0	-	0.092	0.086	0.118	-	-	0	-	0.00%
2022-05-23	0	0.092	0.092	0.120	-	-	0	0	-	0.092	0.092	0.120	-	-	0	-	2.22%
2022-05-20	0	0.090	0.090	0.119	0.088	0.088	52,000	4,576	0.0880	0.090	0.090	0.119	0.088	0.088	52,000	0.0880	-10.00%
2022-05-19	0	0.100	0.087	0.119	-	-	0	0	-	0.100	0.087	0.119	-	-	0	-	0.00%
2022-05-18	0	0.100	0.087	0.101	-	-	0	0	-	0.100	0.087	0.101	-	-	0	-	0.00%
2022-05-17	0	0.100	0.100	0.118	0.088	0.100	50,000	4,544	0.0909	0.100	0.100	0.118	0.088	0.100	50,000	0.0909	-1.96%
2022-05-16	0	0.102	0.087	0.108	-	-	0	0	-	0.102	0.087	0.108	-	-	0	-	0.00%
2022-05-13	0	0.102	0.087	0.118	-	-	0	0	-	0.102	0.087	0.118	-	-	0	-	0.00%
2022-05-12	0	0.102	0.086	0.118	-	-	0	0	-	0.102	0.086	0.118	-	-	0	-	0.00%
2022-05-11	0	0.102	0.086	0.118	-	-	0	0	-	0.102	0.086	0.118	-	-	0	-	0.00%
2022-05-10	0	0.102	0.088	0.102	-	-	0	0	-	0.102	0.088	0.102	-	-	0	-	-3.77%
2022-05-06	0	0.106	0.086	0.117	0.085	0.106	38,000	3,734	0.0983	0.106	0.086	0.117	0.085	0.106	38,000	0.0983	-1.85%
2022-05-05	0	0.108	0.108	0.119	0.105	0.108	5,110,000	542,566	0.1062	0.108	0.108	0.119	0.105	0.108	5,110,000	0.1062	5.88%
2022-05-04	0	0.102	0.102	0.119	0.102	0.102	4,400,000	448,800	0.1020	0.102	0.102	0.119	0.102	0.102	4,400,000	0.1020	-6.42%
2022-05-03	0	0.109	0.086	0.119	-	-	0	0	-	0.109	0.086	0.119	-	-	0	-	0.00%
2022-04-29	0	0.109	0.088	0.119	-	-	0	0	-	0.109	0.088	0.119	-	-	0	-	28.24%
2022-04-28	0	0.085	0.085	0.107	-	-	0	0	-	0.085	0.085	0.107	-	-	0	-	2.41%
2022-04-27	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2022-04-26	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2022-04-25	0	0.083	0.083	0.112	0.081	0.121	110,000	12,118	0.1102	0.083	0.083	0.112	0.081	0.121	110,000	0.1102	-17.00%
2022-04-22	0	0.100	0.100	0.104	0.100	0.100	130,000	13,000	0.1000	0.100	0.100	0.104	0.100	0.100	130,000	0.1000	-3.85%
2022-04-21	0	0.104	0.090	0.104	-	-	0	0	-	0.104	0.090	0.104	-	-	0	-	-0.95%
2022-04-20	0	0.105	0.090	0.105	0.110	0.110	50,000	5,270	0.1054	0.105	0.090	0.105	0.110	0.110	50,000	0.1054	3.96%
2022-04-19	0	0.101	0.090	0.118	-	-	0	0	-	0.101	0.090	0.118	-	-	0	-	0.00%
2022-04-14	0	0.101	0.090	0.110	0.100	0.101	1,008,500	101,840	0.1010	0.101	0.090	0.110	0.100	0.101	1,008,500	0.1010	1.00%
2022-04-13	0	0.100	0.090	0.120	-	-	0	0	-	0.100	0.090	0.120	-	-	0	-	0.00%
2022-04-12	0	0.100	0.090	0.124	-	-	0	0	-	0.100	0.090	0.124	-	-	0	-	0.00%
2022-04-11	0	0.100	0.100	0.115	0.081	0.096	44,000	4,180	0.0950	0.100	0.100	0.115	0.081	0.096	44,000	0.0950	5.26%
2022-04-08	0	0.095	0.095	-	0.092	0.105	338,000	33,102	0.0979	0.095	0.095	-	0.092	0.105	338,000	0.0979	-9.52%
2022-04-07	0	0.105	0.102	0.119	0.102	0.114	120,000	12,630	0.1053	0.105	0.102	0.119	0.102	0.114	120,000	0.1053	-7.89%
2022-04-06	0	0.114	0.105	0.138	0.101	0.124	226,000	24,212	0.1071	0.114	0.105	0.138	0.101	0.124	226,000	0.1071	-21.38%
2022-04-04	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2022-04-01	0	0.145	-	0.145	0.135	0.148	3,012,000	406,746	0.1350	0.145	-	0.145	0.135	0.148	3,012,000	0.1350	-2.03%
2022-03-31	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2022-03-30	0	0.148	0.128	0.148	0.148	0.148	78,000	11,544	0.1480	0.148	0.128	0.148	0.148	0.148	78,000	0.1480	0.00%
2022-03-29	0	0.148	0.115	0.148	0.128	0.148	446,095	57,831	0.1296	0.148	0.115	0.148	0.128	0.148	446,095	0.1296	25.42%
2022-03-28	0	0.118	0.094	0.118	0.093	0.118	6,020,000	560,184	0.0931	0.118	0.094	0.118	0.093	0.118	6,020,000	0.0931	21.65%
2022-03-25	0	0.097	0.097	0.119	0.097	0.119	142,000	14,122	0.0995	0.097	0.097	0.119	0.097	0.119	142,000	0.0995	14.12%
2022-03-24	0	0.085	0.080	0.109	-	-	0	0	-	0.085	0.080	0.109	-	-	0	-	0.00%
2022-03-23	0	0.085	0.075	0.090	0.085	0.090	104,000	9,310	0.0895	0.085	0.075	0.090	0.085	0.090	104,000	0.0895	0.00%
2022-03-22	0	0.085	0.082	0.091	0.077	0.085	2,774,000	219,000	0.0789	0.085	0.082	0.091	0.077	0.085	2,774,000	0.0789	-7.61%
2022-03-21	0	0.092	0.085	0.092	-	-	0	0	-	0.092	0.085	0.092	-	-	0	-	0.00%
2022-03-18	0	0.092	0.072	0.092	0.092	0.092	52,000	4,784	0.0920	0.092	0.072	0.092	0.092	0.092	52,000	0.0920	0.00%
2022-03-17	0	0.092	0.075	0.092	0.092	0.092	650,000	59,800	0.0920	0.092	0.075	0.092	0.092	0.092	650,000	0.0920	-7.07%
2022-03-16	0	0.099	0.082	0.099	0.090	0.099	994,000	95,634	0.0962	0.099	0.082	0.099	0.090	0.099	994,000	0.0962	0.00%
2022-03-15	0	0.099	0.091	0.100	0.090	0.106	4,023,500	407,770	0.1013	0.099	0.091	0.100	0.090	0.106	4,023,500	0.1013	-18.18%
2022-03-14	0	0.121	0.106	0.123	0.121	0.121	400,000	48,400	0.1210	0.121	0.106	0.123	0.121	0.121	400,000	0.1210	-1.63%
2022-03-11	0	0.123	0.122	0.124	0.124	0.124	38,000	4,712	0.1240	0.123	0.122	0.124	0.124	0.124	38,000	0.1240	-0.81%
2022-03-10	0	0.124	0.122	0.125	0.125	0.126	800,000	100,400	0.1255	0.124	0.122	0.125	0.125	0.126	800,000	0.1255	-0.80%
2022-03-09	0	0.125	0.122	0.128	0.128	0.128	306,000	39,168	0.1280	0.125	0.122	0.128	0.128	0.128	306,000	0.1280	-2.34%
2022-03-08	0	0.128	0.128	0.143	-	-	0	0	-	0.128	0.128	0.143	-	-	0	-	0.00%
2022-03-07	0	0.128	0.126	0.143	0.123	0.138	2,080,000	274,230	0.1318	0.128	0.126	0.143	0.123	0.138	2,080,000	0.1318	-10.49%
2022-03-04	0	0.143	0.128	0.143	-	-	0	0	-	0.143	0.128	0.143	-	-	0	-	0.00%
2022-03-03	0	0.143	0.128	0.143	-	-	0	0	-	0.143	0.128	0.143	-	-	0	-	-1.38%
2022-03-02	0	0.145	0.131	0.145	-	-	16,000	2,320	0.1450	0.145	0.131	0.145	-	-	16,000	0.1450	0.00%
2022-03-01	0	0.145	0.106	0.145	0.122	0.151	4,132,000	620,554	0.1502	0.145	0.106	0.145	0.122	0.151	4,132,000	0.1502	5.07%
2022-02-28	0	0.138	0.137	0.155	-	-	0	0	-	0.138	0.137	0.155	-	-	0	-	0.00%
2022-02-25	0	0.138	0.137	0.155	0.138	0.138	10,000	1,380	0.1380	0.138	0.137	0.155	0.138	0.138	10,000	0.1380	-8.00%
2022-02-24	0	0.150	0.137	0.150	0.150	0.150	4,600,000	690,000	0.1500	0.150	0.137	0.150	0.150	0.150	4,600,000	0.1500	0.00%
2022-02-23	0	0.150	0.137	0.155	-	-	0	0	-	0.150	0.137	0.155	-	-	0	-	0.00%
2022-02-22	0	0.150	0.139	0.155	0.150	0.150	600,000	90,000	0.1500	0.150	0.139	0.155	0.150	0.150	600,000	0.1500	-3.23%
2022-02-21	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-18	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-17	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-16	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-15	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-14	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-11	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-10	0	0.155	0.141	0.155	-	-	0	0	-	0.155	0.141	0.155	-	-	0	-	0.00%
2022-02-09	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-08	0	0.155	0.141	0.155	-	-	500	68	0.1360	0.155	0.141	0.155	-	-	500	0.1360	0.00%
2022-02-07	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2022-02-04	0	0.155	0.137	0.156	0.148	0.155	6,300,000	946,410	0.1502	0.155	0.137	0.156	0.148	0.155	6,300,000	0.1502	4.73%
2022-01-31	0	0.148	0.140	0.155	-	-	0	0	-	0.148	0.140	0.155	-	-	0	-	0.00%
2022-01-28	0	0.148	0.135	0.155	0.135	0.148	348,250	50,550	0.1452	0.148	0.135	0.155	0.135	0.148	348,250	0.1452	4.96%
2022-01-27	0	0.141	0.141	0.155	0.140	0.140	302,000	42,280	0.1400	0.141	0.141	0.155	0.140	0.140	302,000	0.1400	-6.00%
2022-01-26	0	0.150	0.146	0.156	0.143	0.150	3,858,000	578,626	0.1500	0.150	0.146	0.156	0.143	0.150	3,858,000	0.1500	-1.96%
2022-01-25	0	0.153	0.146	0.153	-	-	0	0	-	0.153	0.146	0.153	-	-	0	-	0.00%
2022-01-24	0	0.153	0.145	0.153	-	-	0	0	-	0.153	0.145	0.153	-	-	0	-	-0.65%
2022-01-21	0	0.154	0.149	0.163	0.148	0.154	630,000	96,890	0.1538	0.154	0.149	0.163	0.148	0.154	630,000	0.1538	0.00%
2022-01-20	0	0.154	0.148	0.156	0.151	0.156	2,000,000	307,800	0.1539	0.154	0.148	0.156	0.151	0.156	2,000,000	0.1539	-1.28%
2022-01-19	0	0.156	0.156	0.168	0.153	0.156	808,000	125,430	0.1552	0.156	0.156	0.168	0.153	0.156	808,000	0.1552	0.00%
2022-01-18	0	0.156	0.155	0.157	0.156	0.157	8,000	1,250	0.1563	0.156	0.155	0.157	0.156	0.157	8,000	0.1563	1.96%
2022-01-17	0	0.153	0.153	0.165	0.147	0.173	1,280,000	202,208	0.1580	0.153	0.153	0.165	0.147	0.173	1,280,000	0.1580	-8.93%
2022-01-14	0	0.168	0.146	0.175	-	-	0	0	-	0.168	0.146	0.175	-	-	0	-	0.00%
2022-01-13	0	0.168	0.146	0.175	-	-	0	0	-	0.168	0.146	0.175	-	-	0	-	0.00%
2022-01-12	0	0.168	0.146	0.175	-	-	0	0	-	0.168	0.146	0.175	-	-	0	-	0.00%
2022-01-11	0	0.168	0.151	0.175	-	-	0	0	-	0.168	0.151	0.175	-	-	0	-	0.00%
2022-01-10	0	0.168	0.146	0.178	-	-	0	0	-	0.168	0.146	0.178	-	-	0	-	0.00%
2022-01-07	0	0.168	0.168	0.183	0.168	0.168	54,000	9,072	0.1680	0.168	0.168	0.183	0.168	0.168	54,000	0.1680	3.07%
2022-01-06	0	0.163	0.163	0.172	0.163	0.163	64,000	10,432	0.1630	0.163	0.163	0.172	0.163	0.163	64,000	0.1630	0.00%
2022-01-05	0	0.163	0.147	0.165	-	-	0	0	-	0.163	0.147	0.165	-	-	0	-	0.00%
2022-01-04	0	0.163	0.147	0.165	-	-	0	0	-	0.163	0.147	0.165	-	-	0	-	0.00%
2022-01-03	0	0.163	0.146	0.163	-	-	0	0	-	0.163	0.146	0.163	-	-	0	-	0.00%
2021-12-31	0	0.163	0.148	0.167	0.163	0.163	2,120,000	345,560	0.1630	0.163	0.148	0.167	0.163	0.163	2,120,000	0.1630	0.62%
2021-12-30	0	0.162	0.150	0.164	0.150	0.162	3,798,000	604,726	0.1592	0.162	0.150	0.164	0.150	0.162	3,798,000	0.1592	9.46%
2021-12-29	0	0.148	0.148	0.159	0.146	0.158	2,024,000	319,710	0.1580	0.148	0.148	0.159	0.146	0.158	2,024,000	0.1580	-6.33%
2021-12-28	0	0.158	0.146	0.163	0.158	0.158	3,202,000	505,916	0.1580	0.158	0.146	0.163	0.158	0.158	3,202,000	0.1580	-3.07%
2021-12-24	0	0.163	0.145	0.168	-	-	0	0	-	0.163	0.145	0.168	-	-	0	-	0.00%
2021-12-23	0	0.163	0.145	0.172	-	-	0	0	-	0.163	0.145	0.172	-	-	0	-	0.00%
2021-12-22	0	0.163	0.145	0.165	-	-	0	0	-	0.163	0.145	0.165	-	-	0	-	0.00%
2021-12-21	0	0.163	0.145	0.163	-	-	0	0	-	0.163	0.145	0.163	-	-	0	-	0.00%
2021-12-20	0	0.163	0.145	0.164	0.163	0.163	100,000	16,300	0.1630	0.163	0.145	0.164	0.163	0.163	100,000	0.1630	0.00%
2021-12-17	0	0.163	0.145	-	0.149	0.163	112,000	16,716	0.1493	0.163	0.145	-	0.149	0.163	112,000	0.1493	9.40%
2021-12-16	0	0.149	0.145	0.165	-	-	0	0	-	0.149	0.145	0.165	-	-	0	-	0.00%
2021-12-15	0	0.149	0.145	0.170	0.145	0.170	278,000	43,538	0.1566	0.149	0.145	0.170	0.145	0.170	278,000	0.1566	0.68%
2021-12-14	0	0.148	0.148	0.160	-	-	0	0	-	0.148	0.148	0.160	-	-	0	-	0.00%
2021-12-13	0	0.148	0.144	0.160	-	-	0	0	-	0.148	0.144	0.160	-	-	0	-	0.00%
2021-12-10	0	0.148	0.144	0.160	-	-	0	0	-	0.148	0.144	0.160	-	-	0	-	0.00%
2021-12-09	0	0.148	0.147	0.160	-	-	0	0	-	0.148	0.147	0.160	-	-	0	-	0.00%
2021-12-08	0	0.148	0.148	0.160	-	-	0	0	-	0.148	0.148	0.160	-	-	0	-	2.07%
2021-12-07	0	0.145	0.144	0.160	-	-	750	101	0.1347	0.145	0.144	0.160	-	-	750	0.1347	0.00%
2021-12-06	0	0.145	0.144	0.160	0.145	0.163	1,706,000	269,410	0.1579	0.145	0.144	0.160	0.145	0.163	1,706,000	0.1579	-2.03%
2021-12-03	0	0.148	0.148	0.168	0.148	0.168	34,000	5,496	0.1616	0.148	0.148	0.168	0.148	0.168	34,000	0.1616	-7.50%
2021-12-02	0	0.160	0.146	0.160	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	-0.62%
2021-12-01	0	0.161	0.146	0.161	-	-	0	0	-	0.161	0.146	0.161	-	-	0	-	0.00%
2021-11-30	0	0.161	0.146	0.161	-	-	0	0	-	0.161	0.146	0.161	-	-	0	-	0.00%
2021-11-29	0	0.161	0.144	0.161	0.160	0.161	4,000,000	643,998	0.1610	0.161	0.144	0.161	0.160	0.161	4,000,000	0.1610	-0.62%
2021-11-26	0	0.162	0.162	0.165	0.143	0.162	5,262,000	841,976	0.1600	0.162	0.162	0.165	0.143	0.162	5,262,000	0.1600	-3.57%
2021-11-25	0	0.168	-	0.188	-	-	0	0	-	0.168	-	0.188	-	-	0	-	0.00%
2021-11-24	0	0.168	-	0.180	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
2021-11-23	0	0.168	-	0.160	-	-	0	0	-	0.168	-	0.160	-	-	0	-	0.00%
2021-11-22	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2021-11-19	0	0.168	0.143	0.168	-	-	0	0	-	0.168	0.143	0.168	-	-	0	-	0.00%
2021-11-18	0	0.168	0.143	0.168	0.169	0.169	106,000	17,914	0.1690	0.168	0.143	0.168	0.169	0.169	106,000	0.1690	1.20%
2021-11-17	0	0.166	0.143	0.180	0.136	0.166	1,168,000	189,076	0.1619	0.166	0.143	0.180	0.136	0.166	1,168,000	0.1619	16.90%
2021-11-16	0	0.142	0.132	0.142	-	-	1,536	195	0.1270	0.142	0.132	0.142	-	-	1,536	0.1270	-2.74%
2021-11-15	0	0.146	0.146	0.160	-	-	0	0	-	0.146	0.146	0.160	-	-	0	-	0.00%
2021-11-12	0	0.146	0.125	0.160	-	-	0	0	-	0.146	0.125	0.160	-	-	0	-	0.00%
2021-11-11	0	0.146	0.135	0.149	-	-	0	0	-	0.146	0.135	0.149	-	-	0	-	-2.01%
2021-11-10	0	0.149	0.149	0.158	0.149	0.149	162,000	24,138	0.1490	0.149	0.149	0.158	0.149	0.149	162,000	0.1490	0.00%
2021-11-09	0	0.149	0.129	0.155	-	-	0	0	-	0.149	0.129	0.155	-	-	0	-	-0.67%
2021-11-08	0	0.150	0.129	0.157	-	-	0	0	-	0.150	0.129	0.157	-	-	0	-	0.00%
2021-11-05	0	0.150	0.129	0.157	-	-	0	0	-	0.150	0.129	0.157	-	-	0	-	0.00%
2021-11-04	0	0.150	0.150	0.155	-	-	0	0	-	0.150	0.150	0.155	-	-	0	-	0.00%
2021-11-03	0	0.150	0.146	0.160	-	-	0	0	-	0.150	0.146	0.160	-	-	0	-	0.00%
2021-11-02	0	0.150	0.150	0.163	0.135	0.150	632,000	90,602	0.1434	0.150	0.150	0.163	0.135	0.150	632,000	0.1434	-0.66%
2021-11-01	0	0.151	0.141	0.164	0.150	0.153	328,000	49,588	0.1512	0.151	0.141	0.164	0.150	0.153	328,000	0.1512	-0.66%
2021-10-29	0	0.152	0.152	0.165	-	-	0	0	-	0.152	0.152	0.165	-	-	0	-	0.66%
2021-10-28	0	0.151	0.151	0.164	0.148	0.168	2,230,000	371,452	0.1666	0.151	0.151	0.164	0.148	0.168	2,230,000	0.1666	-6.21%
2021-10-27	0	0.161	0.161	0.170	0.161	0.161	104,000	16,744	0.1610	0.161	0.161	0.170	0.161	0.161	104,000	0.1610	4.55%
2021-10-26	0	0.154	0.153	0.170	0.153	0.172	7,931,500	1,354,705	0.1708	0.154	0.153	0.170	0.153	0.172	7,931,500	0.1708	-7.78%
2021-10-25	0	0.167	0.154	0.187	-	-	750	112	0.1493	0.167	0.154	0.187	-	-	750	0.1493	0.00%
2021-10-22	0	0.167	0.154	-	-	-	0	0	-	0.167	0.154	-	-	-	0	-	0.00%
2021-10-21	0	0.167	0.160	0.179	-	-	0	0	-	0.167	0.160	0.179	-	-	0	-	0.00%
2021-10-20	0	0.167	0.154	-	-	-	0	0	-	0.167	0.154	-	-	-	0	-	0.00%
2021-10-19	0	0.167	0.155	0.171	0.171	0.171	132,000	22,572	0.1710	0.167	0.155	0.171	0.171	0.171	132,000	0.1710	-1.76%
2021-10-18	0	0.170	0.156	0.179	-	-	0	0	-	0.170	0.156	0.179	-	-	0	-	0.00%
2021-10-15	0	0.170	0.170	0.180	0.153	0.170	152,000	25,466	0.1675	0.170	0.170	0.180	0.153	0.170	152,000	0.1675	11.84%
2021-10-12	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2021-10-11	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2021-10-08	0	0.152	0.152	0.180	0.150	0.179	186,000	31,284	0.1682	0.152	0.152	0.180	0.150	0.179	186,000	0.1682	-11.11%
2021-10-07	0	0.171	0.141	0.174	0.170	0.171	246,000	42,058	0.1710	0.171	0.141	0.174	0.170	0.171	246,000	0.1710	4.91%
2021-10-06	0	0.163	0.163	0.171	0.141	0.141	10,000	1,410	0.1410	0.163	0.163	0.171	0.141	0.141	10,000	0.1410	7.95%
2021-10-05	0	0.151	0.142	0.171	-	-	0	0	-	0.151	0.142	0.171	-	-	0	-	0.00%
2021-10-04	0	0.151	0.151	0.171	0.151	0.152	9,000	1,357	0.1508	0.151	0.151	0.171	0.151	0.152	9,000	0.1508	-7.93%
2021-09-30	0	0.164	0.140	0.171	-	-	0	0	-	0.164	0.140	0.171	-	-	0	-	0.00%
2021-09-29	0	0.164	0.142	0.171	0.165	0.165	2,000	330	0.1650	0.164	0.142	0.171	0.165	0.165	2,000	0.1650	2.50%
2021-09-28	0	0.160	0.160	0.171	0.153	0.164	2,006,000	328,922	0.1640	0.160	0.160	0.171	0.153	0.164	2,006,000	0.1640	-2.44%
2021-09-27	0	0.164	0.153	0.165	0.150	0.165	7,796,000	1,272,478	0.1632	0.164	0.153	0.165	0.150	0.165	7,796,000	0.1632	-4.09%
2021-09-24	0	0.171	0.150	0.171	-	-	0	0	-	0.171	0.150	0.171	-	-	0	-	0.00%
2021-09-23	0	0.171	0.131	0.171	0.151	0.171	69,000	11,701	0.1696	0.171	0.131	0.171	0.151	0.171	69,000	0.1696	0.00%
2021-09-21	0	0.171	0.160	0.174	-	-	0	0	-	0.171	0.160	0.174	-	-	0	-	0.00%
2021-09-20	0	0.171	0.160	0.174	-	-	0	0	-	0.171	0.160	0.174	-	-	0	-	0.00%
2021-09-17	0	0.171	0.160	0.171	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	0.00%
2021-09-16	0	0.171	0.160	0.171	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	0.00%
2021-09-15	0	0.171	0.160	0.171	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	0.00%
2021-09-14	0	0.171	0.160	0.171	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	0.00%
2021-09-13	0	0.171	0.160	0.171	-	-	0	0	-	0.171	0.160	0.171	-	-	0	-	0.00%
2021-09-10	0	0.171	0.160	0.174	-	-	0	0	-	0.171	0.160	0.174	-	-	0	-	0.00%
2021-09-09	0	0.171	0.160	0.174	-	-	0	0	-	0.171	0.160	0.174	-	-	0	-	0.00%
2021-09-08	0	0.171	0.160	0.173	-	-	0	0	-	0.171	0.160	0.173	-	-	0	-	0.00%
2021-09-07	0	0.171	0.148	0.173	-	-	0	0	-	0.171	0.148	0.173	-	-	0	-	0.00%
2021-09-06	0	0.171	0.160	0.175	-	-	0	0	-	0.171	0.160	0.175	-	-	0	-	0.00%
2021-09-03	0	0.171	0.142	0.174	0.171	0.171	200,000	34,200	0.1710	0.171	0.142	0.174	0.171	0.171	200,000	0.1710	2.40%
2021-09-02	0	0.167	0.142	0.171	-	-	0	0	-	0.167	0.142	0.171	-	-	0	-	0.00%
2021-09-01	0	0.167	0.146	0.175	-	-	0	0	-	0.167	0.146	0.175	-	-	0	-	0.00%
2021-08-31	0	0.167	0.142	0.175	-	-	0	0	-	0.167	0.142	0.175	-	-	0	-	0.00%
2021-08-30	0	0.167	0.167	0.175	0.165	0.168	1,266,000	210,206	0.1660	0.167	0.167	0.175	0.165	0.168	1,266,000	0.1660	-2.34%
2021-08-27	0	0.171	0.142	0.175	0.160	0.175	9,142,000	1,470,260	0.1608	0.171	0.142	0.175	0.160	0.175	9,142,000	0.1608	6.88%
2021-08-26	0	0.160	0.142	0.175	-	-	0	0	-	0.160	0.142	0.175	-	-	0	-	0.00%
2021-08-25	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2021-08-24	0	0.160	0.142	0.174	0.160	0.160	165,045	26,388	0.1599	0.160	0.142	0.174	0.160	0.160	165,045	0.1599	0.63%
2021-08-23	0	0.159	0.159	0.160	0.159	0.159	78,000	12,402	0.1590	0.159	0.159	0.160	0.159	0.159	78,000	0.1590	0.63%
2021-08-20	0	0.158	0.142	0.175	0.157	0.158	54,000	8,506	0.1575	0.158	0.142	0.175	0.157	0.158	54,000	0.1575	0.00%
2021-08-19	0	0.158	0.150	0.160	-	-	0	0	-	0.158	0.150	0.160	-	-	0	-	-1.25%
2021-08-18	0	0.160	0.150	0.175	-	-	0	0	-	0.160	0.150	0.175	-	-	0	-	0.00%
2021-08-17	0	0.160	0.142	0.175	-	-	0	0	-	0.160	0.142	0.175	-	-	0	-	0.00%
2021-08-16	0	0.160	0.142	0.175	-	-	0	0	-	0.160	0.142	0.175	-	-	0	-	0.00%
2021-08-13	0	0.160	0.142	0.175	-	-	0	0	-	0.160	0.142	0.175	-	-	0	-	0.00%
2021-08-12	0	0.160	0.155	0.173	-	-	0	0	-	0.160	0.155	0.173	-	-	0	-	0.00%
2021-08-11	0	0.160	0.160	0.175	0.154	0.156	732,000	113,442	0.1550	0.160	0.160	0.175	0.154	0.156	732,000	0.1550	3.23%
2021-08-10	0	0.155	0.155	0.170	0.151	0.151	59,750	9,004	0.1507	0.155	0.155	0.170	0.151	0.151	59,750	0.1507	-3.12%
2021-08-09	0	0.160	0.160	0.175	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	6.67%
2021-08-06	0	0.150	0.150	0.175	0.150	0.158	212,000	33,480	0.1579	0.150	0.150	0.175	0.150	0.158	212,000	0.1579	-3.85%
2021-08-05	0	0.156	0.150	0.170	-	-	0	0	-	0.156	0.150	0.170	-	-	0	-	0.00%
2021-08-04	0	0.156	0.156	0.175	0.142	0.174	6,982,000	1,132,896	0.1623	0.156	0.156	0.175	0.142	0.174	6,982,000	0.1623	-3.70%
2021-08-03	0	0.162	0.162	0.170	0.160	0.166	422,000	69,920	0.1657	0.162	0.162	0.170	0.160	0.166	422,000	0.1657	-2.41%
2021-08-02	0	0.166	0.160	0.175	-	-	0	0	-	0.166	0.160	0.175	-	-	0	-	0.00%
2021-07-30	0	0.166	0.160	0.175	-	-	0	0	-	0.166	0.160	0.175	-	-	0	-	0.00%
2021-07-29	0	0.166	0.162	0.175	0.165	0.166	36,000	5,950	0.1653	0.166	0.162	0.175	0.165	0.166	36,000	0.1653	0.61%
2021-07-28	0	0.165	0.162	0.172	0.165	0.165	1,790,000	295,350	0.1650	0.165	0.162	0.172	0.165	0.165	1,790,000	0.1650	-4.07%
2021-07-27	0	0.172	0.160	0.175	0.163	0.175	7,812,000	1,276,400	0.1634	0.172	0.160	0.175	0.163	0.175	7,812,000	0.1634	4.24%
2021-07-26	0	0.165	0.165	0.175	0.165	0.169	2,000,000	337,992	0.1690	0.165	0.165	0.175	0.165	0.169	2,000,000	0.1690	-5.71%
2021-07-23	0	0.175	0.170	0.175	0.167	0.175	7,270,000	1,216,950	0.1674	0.175	0.170	0.175	0.167	0.175	7,270,000	0.1674	4.17%
2021-07-22	0	0.168	0.160	0.170	-	-	0	0	-	0.168	0.160	0.170	-	-	0	-	0.00%
2021-07-21	0	0.168	0.168	0.170	0.168	0.168	40,000	6,720	0.1680	0.168	0.168	0.170	0.168	0.168	40,000	0.1680	3.70%
2021-07-20	0	0.162	0.162	0.169	0.162	0.167	494,000	80,708	0.1634	0.162	0.162	0.169	0.162	0.167	494,000	0.1634	-10.00%
2021-07-19	0	0.180	0.165	0.190	-	-	0	0	-	0.180	0.165	0.190	-	-	0	-	0.00%
2021-07-16	0	0.180	0.163	0.180	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	-0.55%
2021-07-15	0	0.181	0.169	0.181	0.173	0.181	212,000	38,148	0.1799	0.181	0.169	0.181	0.173	0.181	212,000	0.1799	6.47%
2021-07-14	0	0.170	0.170	0.178	0.161	0.176	680,000	115,040	0.1692	0.170	0.170	0.178	0.161	0.176	680,000	0.1692	-9.57%
2021-07-13	0	0.188	0.176	0.188	-	-	500	85	0.1700	0.188	0.176	0.188	-	-	500	0.1700	-0.53%
2021-07-12	0	0.189	0.175	0.189	0.189	0.190	708,000	134,054	0.1893	0.189	0.175	0.189	0.189	0.190	708,000	0.1893	1.61%
2021-07-09	0	0.186	0.175	0.189	0.173	0.189	48,000	8,452	0.1761	0.186	0.175	0.189	0.173	0.189	48,000	0.1761	1.09%
2021-07-08	0	0.184	0.175	0.190	-	-	0	0	-	0.184	0.175	0.190	-	-	0	-	0.00%
2021-07-07	0	0.184	0.179	0.190	0.183	0.191	1,614,000	296,260	0.1836	0.184	0.179	0.190	0.183	0.191	1,614,000	0.1836	-3.66%
2021-07-06	0	0.191	0.179	0.200	-	-	0	0	-	0.191	0.179	0.200	-	-	0	-	0.00%
2021-07-05	0	0.191	0.179	0.200	-	-	0	0	-	0.191	0.179	0.200	-	-	0	-	0.00%
2021-07-02	0	0.191	0.179	0.191	-	-	0	0	-	0.191	0.179	0.191	-	-	0	-	-1.04%
2021-06-30	0	0.193	0.179	0.193	-	-	0	0	-	0.193	0.179	0.193	-	-	0	-	0.00%
2021-06-29	0	0.193	0.179	0.193	-	-	0	0	-	0.193	0.179	0.193	-	-	0	-	0.00%
2021-06-28	0	0.193	0.176	0.193	-	-	0	0	-	0.193	0.176	0.193	-	-	0	-	0.00%
2021-06-25	0	0.193	0.176	0.193	0.178	0.193	2,010,000	367,920	0.1830	0.193	0.176	0.193	0.178	0.193	2,010,000	0.1830	5.46%
2021-06-24	0	0.183	0.178	0.193	0.182	0.183	6,000,000	1,094,000	0.1823	0.183	0.178	0.193	0.182	0.183	6,000,000	0.1823	1.67%
2021-06-23	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-22	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-21	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-18	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-17	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-16	0	0.180	0.178	0.192	-	-	0	0	-	0.180	0.178	0.192	-	-	0	-	0.00%
2021-06-15	0	0.180	0.178	0.192	-	-	0	0	-	0.180	0.178	0.192	-	-	0	-	0.00%
2021-06-11	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-10	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-09	0	0.180	0.178	0.193	-	-	0	0	-	0.180	0.178	0.193	-	-	0	-	0.00%
2021-06-08	0	0.180	0.178	0.180	-	-	0	0	-	0.180	0.178	0.180	-	-	0	-	-1.64%
2021-06-07	0	0.183	0.178	0.193	-	-	0	0	-	0.183	0.178	0.193	-	-	0	-	0.00%
2021-06-04	0	0.183	0.183	0.193	0.183	0.192	54,000	9,900	0.1833	0.183	0.183	0.193	0.183	0.192	54,000	0.1833	2.81%
2021-06-03	0	0.178	0.178	0.192	0.178	0.192	134,000	25,700	0.1918	0.178	0.178	0.192	0.178	0.192	134,000	0.1918	-0.56%
2021-06-02	0	0.179	0.178	0.193	-	-	0	0	-	0.179	0.178	0.193	-	-	0	-	0.00%
2021-06-01	0	0.179	0.179	0.199	0.178	0.179	26,000	4,630	0.1781	0.179	0.179	0.199	0.178	0.179	26,000	0.1781	-4.79%
2021-05-31	0	0.188	0.178	0.192	-	-	0	0	-	0.188	0.178	0.192	-	-	0	-	0.00%
2021-05-28	0	0.188	0.178	0.192	0.178	0.193	176,000	33,174	0.1885	0.188	0.178	0.192	0.178	0.193	176,000	0.1885	0.00%
2021-05-27	0	0.188	0.182	0.193	0.178	0.193	824,000	155,006	0.1881	0.188	0.182	0.193	0.178	0.193	824,000	0.1881	-0.53%
2021-05-26	0	0.189	0.178	0.189	0.188	0.189	7,200,000	1,357,200	0.1885	0.189	0.178	0.189	0.188	0.189	7,200,000	0.1885	0.00%
2021-05-25	0	0.189	0.178	0.193	-	-	0	0	-	0.189	0.178	0.193	-	-	0	-	0.00%
2021-05-24	0	0.189	0.178	0.193	-	-	1,750	308	0.1760	0.189	0.178	0.193	-	-	1,750	0.1760	0.00%
2021-05-21	0	0.189	0.178	0.193	-	-	0	0	-	0.189	0.178	0.193	-	-	0	-	0.00%
2021-05-20	0	0.189	0.178	0.193	-	-	0	0	-	0.189	0.178	0.193	-	-	0	-	0.00%
2021-05-18	0	0.189	0.189	0.193	0.180	0.188	40,000	7,360	0.1840	0.189	0.189	0.193	0.180	0.188	40,000	0.1840	0.53%
2021-05-17	0	0.188	0.177	0.193	-	-	0	0	-	0.188	0.177	0.193	-	-	0	-	0.00%
2021-05-14	0	0.188	0.188	0.193	0.185	0.188	441,000	82,784	0.1877	0.188	0.188	0.193	0.185	0.188	441,000	0.1877	7.43%
2021-05-13	0	0.175	0.175	0.187	0.175	0.176	58,000	10,198	0.1758	0.175	0.175	0.187	0.175	0.176	58,000	0.1758	-6.91%
2021-05-12	0	0.188	0.176	0.189	-	-	0	0	-	0.188	0.176	0.189	-	-	0	-	0.00%
2021-05-11	0	0.188	0.176	0.188	0.187	0.189	64,000	11,976	0.1871	0.188	0.176	0.188	0.187	0.189	64,000	0.1871	0.53%
2021-05-10	0	0.187	0.176	0.187	-	-	0	0	-	0.187	0.176	0.187	-	-	0	-	-0.53%
2021-05-07	0	0.188	0.176	0.188	-	-	0	0	-	0.188	0.176	0.188	-	-	0	-	-0.53%
2021-05-06	0	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	0.00%
2021-05-05	0	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	0.00%
2021-05-04	0	0.189	0.177	0.189	-	-	0	0	-	0.189	0.177	0.189	-	-	0	-	0.00%
2021-05-03	0	0.189	0.177	0.193	-	-	0	0	-	0.189	0.177	0.193	-	-	0	-	0.00%
2021-04-30	0	0.189	0.177	0.193	-	-	0	0	-	0.189	0.177	0.193	-	-	0	-	0.00%
2021-04-29	0	0.189	0.177	0.193	-	-	0	0	-	0.189	0.177	0.193	-	-	0	-	0.00%
2021-04-28	0	0.189	0.177	0.193	-	-	0	0	-	0.189	0.177	0.193	-	-	0	-	0.00%
2021-04-27	0	0.189	0.177	0.193	0.187	0.189	7,008,000	1,313,504	0.1874	0.189	0.177	0.193	0.187	0.189	7,008,000	0.1874	-0.53%
2021-04-26	0	0.190	0.177	0.190	0.190	0.193	102,000	19,680	0.1929	0.190	0.177	0.190	0.190	0.193	102,000	0.1929	1.60%
2021-04-23	0	0.187	0.177	0.193	-	-	0	0	-	0.187	0.177	0.193	-	-	0	-	0.00%
2021-04-22	0	0.187	0.180	0.187	-	-	0	0	-	0.187	0.180	0.187	-	-	0	-	-0.53%
2021-04-21	0	0.188	0.188	0.193	0.188	0.196	23,750	4,565	0.1922	0.188	0.188	0.193	0.188	0.196	23,750	0.1922	-3.09%
2021-04-20	0	0.194	0.188	0.194	-	-	0	0	-	0.194	0.188	0.194	-	-	0	-	0.00%
2021-04-19	0	0.194	0.186	0.194	0.188	0.194	1,802,000	338,788	0.1880	0.194	0.186	0.194	0.188	0.194	1,802,000	0.1880	4.30%
2021-04-16	0	0.186	0.186	0.194	0.183	0.186	304,000	56,532	0.1860	0.186	0.186	0.194	0.183	0.186	304,000	0.1860	1.64%
2021-04-15	0	0.183	0.183	0.194	-	-	0	0	-	0.183	0.183	0.194	-	-	0	-	0.55%
2021-04-14	0	0.182	0.180	0.194	-	-	0	0	-	0.182	0.180	0.194	-	-	0	-	0.00%
2021-04-13	0	0.182	0.182	0.194	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2021-04-12	0	0.182	0.182	0.194	0.180	0.195	3,344,000	641,714	0.1919	0.182	0.182	0.194	0.180	0.195	3,344,000	0.1919	-3.19%
2021-04-09	0	0.188	0.180	0.195	-	-	0	0	-	0.188	0.180	0.195	-	-	0	-	0.00%
2021-04-08	0	0.188	0.181	0.190	0.188	0.192	670,000	127,808	0.1908	0.188	0.181	0.190	0.188	0.192	670,000	0.1908	-2.08%
2021-04-07	0	0.192	0.181	0.192	0.186	0.192	518,000	98,192	0.1896	0.192	0.181	0.192	0.186	0.192	518,000	0.1896	0.00%
2021-04-01	0	0.192	0.181	0.193	0.192	0.195	722,000	139,150	0.1927	0.192	0.181	0.193	0.192	0.195	722,000	0.1927	3.78%
2021-03-31	0	0.185	0.185	0.190	0.185	0.185	104,000	19,240	0.1850	0.185	0.185	0.190	0.185	0.185	104,000	0.1850	-2.63%
2021-03-30	0	0.190	0.177	0.190	0.190	0.195	3,876,000	741,486	0.1913	0.190	0.177	0.190	0.190	0.195	3,876,000	0.1913	2.70%
2021-03-29	0	0.185	0.185	0.190	0.185	0.185	152,000	28,120	0.1850	0.185	0.185	0.190	0.185	0.185	152,000	0.1850	1.65%
2021-03-26	0	0.182	0.177	0.189	-	-	0	0	-	0.182	0.177	0.189	-	-	0	-	0.00%
2021-03-25	0	0.182	0.182	0.189	0.181	0.189	572,000	104,280	0.1823	0.182	0.182	0.189	0.181	0.189	572,000	0.1823	4.00%
2021-03-24	0	0.175	0.175	0.182	0.174	0.183	24,000	4,374	0.1823	0.175	0.175	0.182	0.174	0.183	24,000	0.1823	-4.37%
2021-03-23	0	0.183	0.175	0.183	0.174	0.183	54,000	9,446	0.1749	0.183	0.175	0.183	0.174	0.183	54,000	0.1749	0.55%
2021-03-22	0	0.182	0.182	0.184	0.182	0.182	10,000	1,820	0.1820	0.182	0.182	0.184	0.182	0.182	10,000	0.1820	-2.67%
2021-03-19	0	0.187	0.181	0.188	0.181	0.189	16,000	2,928	0.1830	0.187	0.181	0.188	0.181	0.189	16,000	0.1830	3.31%
2021-03-18	0	0.181	0.181	0.188	0.181	0.195	730,000	139,712	0.1914	0.181	0.181	0.188	0.181	0.195	730,000	0.1914	-6.70%
2021-03-17	0	0.194	0.188	0.195	0.188	0.198	454,000	88,914	0.1958	0.194	0.188	0.195	0.188	0.198	454,000	0.1958	8.99%
2021-03-16	0	0.178	0.178	0.189	-	-	0	0	-	0.178	0.178	0.189	-	-	0	-	0.56%
2021-03-15	0	0.177	0.177	0.189	0.176	0.187	318,000	56,384	0.1773	0.177	0.177	0.189	0.176	0.187	318,000	0.1773	-7.81%
2021-03-12	0	0.192	0.178	0.192	-	-	0	0	-	0.192	0.178	0.192	-	-	0	-	-1.54%
2021-03-11	0	0.195	0.178	0.195	0.178	0.195	3,508,000	683,958	0.1950	0.195	0.178	0.195	0.178	0.195	3,508,000	0.1950	5.41%
2021-03-10	0	0.185	0.185	0.190	0.184	0.190	1,080,000	199,738	0.1849	0.185	0.185	0.190	0.184	0.190	1,080,000	0.1849	5.71%
2021-03-09	0	0.175	0.175	0.186	0.175	0.186	508,000	93,922	0.1849	0.175	0.175	0.186	0.175	0.186	508,000	0.1849	-3.85%
2021-03-08	0	0.182	0.182	0.189	0.182	0.183	106,000	19,304	0.1821	0.182	0.182	0.189	0.182	0.183	106,000	0.1821	0.00%
2021-03-05	0	0.182	0.182	0.189	0.180	0.186	408,000	73,700	0.1806	0.182	0.182	0.189	0.180	0.186	408,000	0.1806	-4.21%
2021-03-04	0	0.190	0.181	0.190	-	-	0	0	-	0.190	0.181	0.190	-	-	0	-	0.00%
2021-03-03	0	0.190	0.180	0.190	0.189	0.190	3,532,000	671,048	0.1900	0.190	0.180	0.190	0.189	0.190	3,532,000	0.1900	5.56%
2021-03-02	0	0.180	0.180	-	0.180	0.180	244,000	43,920	0.1800	0.180	0.180	-	0.180	0.180	244,000	0.1800	-4.76%
2021-03-01	0	0.189	0.175	-	0.175	0.189	9,500	1,706	0.1796	0.189	0.175	-	0.175	0.189	9,500	0.1796	0.00%
2021-02-26	0	0.189	0.175	-	-	-	0	0	-	0.189	0.175	-	-	-	0	-	0.00%
2021-02-25	0	0.189	0.189	-	0.189	0.189	69,500	13,122	0.1888	0.189	0.189	-	0.189	0.189	69,500	0.1888	0.00%
2021-02-24	0	0.189	0.189	-	-	-	200,000	37,800	0.1890	0.189	0.189	-	-	-	200,000	0.1890	0.00%
2021-02-23	0	0.189	0.189	0.198	-	-	0	0	-	0.189	0.189	0.198	-	-	0	-	0.53%
2021-02-22	0	0.188	0.188	0.190	0.188	0.190	410,000	77,316	0.1886	0.188	0.188	0.190	0.188	0.190	410,000	0.1886	-1.57%
2021-02-19	0	0.191	0.182	0.197	-	-	0	0	-	0.191	0.182	0.197	-	-	0	-	0.00%
2021-02-18	0	0.191	0.191	0.220	0.190	0.197	6,498,000	1,239,542	0.1908	0.191	0.191	0.220	0.190	0.197	6,498,000	0.1908	-1.04%
2021-02-17	0	0.193	0.192	0.197	0.182	0.200	516,000	96,034	0.1861	0.193	0.192	0.197	0.182	0.200	516,000	0.1861	6.04%
2021-02-16	0	0.182	0.182	0.200	-	-	0	0	-	0.182	0.182	0.200	-	-	0	-	0.00%
2021-02-11	0	0.182	0.175	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2021-02-10	0	0.182	0.175	-	-	-	0	0	-	0.182	0.175	-	-	-	0	-	0.00%
2021-02-09	0	0.182	0.175	0.200	-	-	0	0	-	0.182	0.175	0.200	-	-	0	-	0.00%
2021-02-08	0	0.182	0.175	0.220	0.173	0.182	3,394,000	615,918	0.1815	0.182	0.175	0.220	0.173	0.182	3,394,000	0.1815	0.55%
2021-02-05	0	0.181	0.181	-	0.171	0.187	3,804,000	686,348	0.1804	0.181	0.181	-	0.171	0.187	3,804,000	0.1804	-3.72%
2021-02-04	0	0.188	0.172	0.188	-	-	0	0	-	0.188	0.172	0.188	-	-	0	-	-1.05%
2021-02-03	0	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	0.00%
2021-02-02	0	0.190	0.169	0.190	0.169	0.190	4,199,750	783,707	0.1866	0.190	0.169	0.190	0.169	0.190	4,199,750	0.1866	0.00%
2021-02-01	0	0.190	0.166	0.190	0.180	0.190	56,000	10,140	0.1811	0.190	0.166	0.190	0.180	0.190	56,000	0.1811	0.00%
2021-01-29	0	0.190	0.171	0.190	0.189	0.190	523,000	99,280	0.1898	0.190	0.171	0.190	0.189	0.190	523,000	0.1898	0.00%
2021-01-28	0	0.190	0.167	0.190	0.190	0.191	270,000	51,562	0.1910	0.190	0.167	0.190	0.190	0.191	270,000	0.1910	-0.52%
2021-01-27	0	0.191	0.165	0.191	-	-	0	0	-	0.191	0.165	0.191	-	-	0	-	0.00%
2021-01-26	0	0.191	0.171	0.191	-	-	0	0	-	0.191	0.171	0.191	-	-	0	-	-0.52%
2021-01-25	0	0.192	0.176	0.220	-	-	0	0	-	0.192	0.176	0.220	-	-	0	-	0.00%
2021-01-22	0	0.192	0.185	0.194	-	-	0	0	-	0.192	0.185	0.194	-	-	0	-	-1.03%
2021-01-21	0	0.194	0.190	0.220	0.191	0.194	2,824,000	546,196	0.1934	0.194	0.190	0.220	0.191	0.194	2,824,000	0.1934	0.00%
2021-01-20	0	0.194	0.190	0.220	0.193	0.194	6,048,000	1,169,298	0.1933	0.194	0.190	0.220	0.193	0.194	6,048,000	0.1933	-0.51%
2021-01-19	0	0.195	0.190	0.195	0.190	0.195	1,784,000	347,836	0.1950	0.195	0.190	0.195	0.190	0.195	1,784,000	0.1950	0.00%
2021-01-18	0	0.195	0.189	0.195	0.190	0.195	73,500	14,102	0.1919	0.195	0.189	0.195	0.190	0.195	73,500	0.1919	3.17%
2021-01-15	0	0.189	0.180	0.189	0.178	0.190	4,458,000	798,068	0.1790	0.189	0.180	0.189	0.178	0.190	4,458,000	0.1790	10.53%
2021-01-14	0	0.171	0.171	0.188	0.171	0.178	606,000	107,898	0.1780	0.171	0.171	0.188	0.171	0.178	606,000	0.1780	-5.00%
2021-01-13	0	0.180	0.180	0.190	0.179	0.187	630,000	114,248	0.1813	0.180	0.180	0.190	0.179	0.187	630,000	0.1813	1.12%
2021-01-12	0	0.178	0.178	-	0.172	0.178	5,368,000	930,338	0.1733	0.178	0.178	-	0.172	0.178	5,368,000	0.1733	4.09%
2021-01-11	0	0.171	0.170	-	0.170	0.171	2,010,000	342,710	0.1705	0.171	0.170	-	0.170	0.171	2,010,000	0.1705	0.59%
2021-01-08	0	0.170	0.170	-	0.170	0.170	118,000	20,060	0.1700	0.170	0.170	-	0.170	0.170	118,000	0.1700	0.00%
2021-01-07	0	0.170	0.162	0.180	-	-	0	0	-	0.170	0.162	0.180	-	-	0	-	0.00%
2021-01-06	0	0.170	0.164	-	0.164	0.172	2,097,000	355,846	0.1697	0.170	0.164	-	0.164	0.172	2,097,000	0.1697	6.25%
2021-01-05	0	0.160	0.160	0.171	0.160	0.172	662,500	110,843	0.1673	0.160	0.160	0.171	0.160	0.172	662,500	0.1673	-6.98%
2021-01-04	0	0.172	0.172	0.178	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	0.58%
2020-12-31	0	0.171	0.160	-	-	-	0	0	-	0.171	0.160	-	-	-	0	-	0.00%
2020-12-30	0	0.171	0.160	-	0.170	0.171	2,100,000	358,000	0.1705	0.171	0.160	-	0.170	0.171	2,100,000	0.1705	4.91%
2020-12-29	0	0.163	0.160	0.176	0.163	0.177	250,000	44,192	0.1768	0.163	0.160	0.176	0.163	0.177	250,000	0.1768	0.00%
2020-12-28	0	0.163	0.162	0.176	0.163	0.175	4,936,000	856,776	0.1736	0.163	0.162	0.176	0.163	0.175	4,936,000	0.1736	-4.12%
2020-12-24	0	0.170	0.163	-	0.170	0.171	4,800,000	819,800	0.1708	0.170	0.163	-	0.170	0.171	4,800,000	0.1708	-3.41%
2020-12-23	0	0.176	0.173	-	0.160	0.176	5,066,000	836,198	0.1651	0.176	0.173	-	0.160	0.176	5,066,000	0.1651	4.76%
2020-12-22	0	0.168	0.160	0.171	0.160	0.168	3,594,000	584,016	0.1625	0.168	0.160	0.171	0.160	0.168	3,594,000	0.1625	0.60%
2020-12-21	0	0.167	0.155	0.167	0.156	0.167	222,000	34,892	0.1572	0.167	0.155	0.167	0.156	0.167	222,000	0.1572	-4.02%
2020-12-18	0	0.174	0.157	0.174	-	-	0	0	-	0.174	0.157	0.174	-	-	0	-	0.00%
2020-12-17	0	0.174	0.158	0.174	0.173	0.174	602,000	104,148	0.1730	0.174	0.158	0.174	0.173	0.174	602,000	0.1730	0.00%
2020-12-16	0	0.174	0.160	0.174	-	-	0	0	-	0.174	0.160	0.174	-	-	0	-	-1.14%
2020-12-15	0	0.176	0.159	0.176	0.170	0.176	2,458,000	425,228	0.1730	0.176	0.159	0.176	0.170	0.176	2,458,000	0.1730	5.39%
2020-12-14	0	0.167	0.164	0.168	0.165	0.172	3,364,000	571,554	0.1699	0.167	0.164	0.168	0.165	0.172	3,364,000	0.1699	-1.18%
2020-12-11	0	0.169	0.157	-	0.169	0.169	68,000	11,492	0.1690	0.169	0.157	-	0.169	0.169	68,000	0.1690	0.00%
2020-12-10	0	0.169	0.157	0.169	-	-	0	0	-	0.169	0.157	0.169	-	-	0	-	0.00%
2020-12-09	0	0.169	0.157	0.169	0.168	0.169	522,000	88,180	0.1689	0.169	0.157	0.169	0.168	0.169	522,000	0.1689	0.00%
2020-12-08	0	0.169	0.155	0.169	0.156	0.170	22,000	3,564	0.1620	0.169	0.155	0.169	0.156	0.170	22,000	0.1620	-1.74%
2020-12-07	0	0.172	0.160	-	-	-	0	0	-	0.172	0.160	-	-	-	0	-	0.00%
2020-12-04	0	0.172	0.162	-	0.162	0.172	32,000	5,404	0.1689	0.172	0.162	-	0.162	0.172	32,000	0.1689	1.18%
2020-12-03	0	0.170	0.170	0.190	-	-	0	0	-	0.170	0.170	0.190	-	-	0	-	4.94%
2020-12-02	0	0.162	0.161	-	0.162	0.162	600,000	97,200	0.1620	0.162	0.161	-	0.162	0.162	600,000	0.1620	-5.26%
2020-12-01	0	0.171	0.161	0.190	-	-	0	0	-	0.171	0.161	0.190	-	-	0	-	0.00%
2020-11-30	0	0.171	0.163	-	-	-	0	0	-	0.171	0.163	-	-	-	0	-	0.00%
2020-11-27	0	0.171	0.163	0.200	0.171	0.175	3,320,000	578,600	0.1743	0.171	0.163	0.200	0.171	0.175	3,320,000	0.1743	-2.29%
2020-11-26	0	0.175	0.174	0.176	0.175	0.176	3,878,000	681,290	0.1757	0.175	0.174	0.176	0.175	0.176	3,878,000	0.1757	0.57%
2020-11-25	0	0.174	0.161	0.186	-	-	0	0	-	0.174	0.161	0.186	-	-	0	-	0.00%
2020-11-24	0	0.174	0.163	0.175	0.173	0.176	4,492,000	780,730	0.1738	0.174	0.163	0.175	0.173	0.176	4,492,000	0.1738	0.00%
2020-11-23	0	0.174	0.174	0.200	0.173	0.175	2,502,000	432,874	0.1730	0.174	0.174	0.200	0.173	0.175	2,502,000	0.1730	-0.57%
2020-11-20	0	0.175	0.162	0.199	-	-	0	0	-	0.175	0.162	0.199	-	-	0	-	0.00%
2020-11-19	0	0.175	0.160	0.195	0.171	0.175	3,300,000	564,652	0.1711	0.175	0.160	0.195	0.171	0.175	3,300,000	0.1711	1.16%
2020-11-18	0	0.173	0.152	0.173	0.169	0.173	2,894,000	491,894	0.1700	0.173	0.152	0.173	0.169	0.173	2,894,000	0.1700	0.00%
2020-11-17	0	0.173	0.155	0.173	0.161	0.174	38,000	6,216	0.1636	0.173	0.155	0.173	0.161	0.174	38,000	0.1636	1.76%
2020-11-16	0	0.170	0.161	0.170	0.170	0.174	1,026,000	178,420	0.1739	0.170	0.161	0.170	0.170	0.174	1,026,000	0.1739	-1.16%
2020-11-13	0	0.172	0.170	0.195	0.172	0.173	1,600,000	275,248	0.1720	0.172	0.170	0.195	0.172	0.173	1,600,000	0.1720	-1.71%
2020-11-12	0	0.175	0.172	0.180	0.168	0.180	2,382,000	405,966	0.1704	0.175	0.172	0.180	0.168	0.180	2,382,000	0.1704	-2.78%
2020-11-11	0	0.180	0.176	0.180	-	-	0	0	-	0.180	0.176	0.180	-	-	0	-	0.00%
2020-11-10	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	0.00%
2020-11-09	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2020-11-06	0	0.180	0.173	0.180	0.170	0.180	32,000	5,548	0.1734	0.180	0.173	0.180	0.170	0.180	32,000	0.1734	-2.70%
2020-11-05	0	0.185	0.173	0.185	-	-	0	0	-	0.185	0.173	0.185	-	-	0	-	-2.63%
2020-11-04	0	0.190	0.171	0.190	0.173	0.195	762,000	132,764	0.1742	0.190	0.171	0.190	0.173	0.195	762,000	0.1742	7.95%
2020-11-03	0	0.176	0.175	0.176	0.178	0.179	566,000	100,750	0.1780	0.176	0.175	0.176	0.178	0.179	566,000	0.1780	-2.22%
2020-11-02	0	0.180	0.177	0.180	0.172	0.180	768,000	135,328	0.1762	0.180	0.177	0.180	0.172	0.180	768,000	0.1762	4.05%
2020-10-30	0	0.173	0.150	0.173	-	-	0	0	-	0.173	0.150	0.173	-	-	0	-	0.00%
2020-10-29	0	0.173	0.151	0.179	-	-	0	0	-	0.173	0.151	0.179	-	-	0	-	0.00%
2020-10-28	0	0.173	0.170	0.179	0.170	0.179	586,000	101,354	0.1730	0.173	0.170	0.179	0.170	0.179	586,000	0.1730	-3.35%
2020-10-27	0	0.179	0.172	0.179	0.170	0.181	122,000	20,882	0.1712	0.179	0.172	0.179	0.170	0.181	122,000	0.1712	-3.24%
2020-10-23	0	0.185	0.172	-	0.176	0.186	2,130,000	377,810	0.1774	0.185	0.172	-	0.176	0.186	2,130,000	0.1774	1.65%
2020-10-22	0	0.182	0.173	0.185	-	-	0	0	-	0.182	0.173	0.185	-	-	0	-	0.00%
2020-10-21	0	0.182	0.172	0.182	0.172	0.182	46,000	8,054	0.1751	0.182	0.172	0.182	0.172	0.182	46,000	0.1751	6.43%
2020-10-20	0	0.171	0.171	0.184	0.171	0.184	2,564,000	451,754	0.1762	0.171	0.171	0.184	0.171	0.184	2,564,000	0.1762	-6.56%
2020-10-19	0	0.183	0.175	0.184	0.176	0.183	2,610,000	459,430	0.1760	0.183	0.175	0.184	0.176	0.183	2,610,000	0.1760	-0.54%
2020-10-16	0	0.184	0.172	0.185	0.171	0.184	2,548,000	438,258	0.1720	0.184	0.172	0.185	0.171	0.184	2,548,000	0.1720	8.24%
2020-10-15	0	0.170	0.162	0.219	0.170	0.170	2,300,000	391,000	0.1700	0.170	0.162	0.219	0.170	0.170	2,300,000	0.1700	-1.73%
2020-10-14	0	0.173	0.163	0.173	0.174	0.181	1,670,000	291,510	0.1746	0.173	0.163	0.173	0.174	0.181	1,670,000	0.1746	1.76%
2020-10-12	0	0.170	0.164	0.177	0.161	0.176	3,448,000	566,764	0.1644	0.170	0.164	0.177	0.161	0.176	3,448,000	0.1644	-7.61%
2020-10-09	0	0.184	0.155	0.185	0.184	0.185	560,000	103,070	0.1841	0.184	0.155	0.185	0.184	0.185	560,000	0.1841	-0.54%
2020-10-08	0	0.185	0.165	0.195	-	-	0	0	-	0.185	0.165	0.195	-	-	0	-	0.00%
2020-10-07	0	0.185	0.177	0.190	-	-	0	0	-	0.185	0.177	0.190	-	-	0	-	0.00%
2020-10-06	0	0.185	0.179	0.192	0.184	0.185	2,390,000	440,566	0.1843	0.185	0.179	0.192	0.184	0.185	2,390,000	0.1843	-2.63%
2020-10-05	0	0.190	0.178	0.190	0.189	0.190	1,528,000	288,798	0.1890	0.190	0.178	0.190	0.189	0.190	1,528,000	0.1890	1.60%
2020-09-30	0	0.187	0.181	0.195	0.178	0.197	1,882,000	354,434	0.1883	0.187	0.181	0.195	0.178	0.197	1,882,000	0.1883	-5.56%
2020-09-29	0	0.198	0.188	0.198	0.190	0.198	404,000	78,392	0.1940	0.198	0.188	0.198	0.190	0.198	404,000	0.1940	-0.50%
2020-09-28	0	0.199	0.186	0.199	-	-	0	0	-	0.199	0.186	0.199	-	-	0	-	0.00%
2020-09-25	0	0.199	0.182	0.199	0.186	0.199	42,000	8,030	0.1912	0.199	0.182	0.199	0.186	0.199	42,000	0.1912	1.53%
2020-09-24	0	0.196	0.180	0.197	0.188	0.204	535,500	104,774	0.1957	0.196	0.180	0.197	0.188	0.204	535,500	0.1957	-1.51%
2020-09-23	0	0.199	0.195	0.200	0.199	0.200	1,062,000	211,400	0.1991	0.199	0.195	0.200	0.199	0.200	1,062,000	0.1991	-5.24%
2020-09-22	0	0.210	0.204	0.217	0.180	0.210	922,500	166,395	0.1804	0.210	0.204	0.217	0.180	0.210	922,500	0.1804	-2.78%
2020-09-21	0	0.216	0.180	0.216	0.200	0.216	1,754,000	363,364	0.2072	0.216	0.180	0.216	0.200	0.216	1,754,000	0.2072	-0.92%
2020-09-18	0	0.218	0.189	0.218	0.210	0.218	486,000	102,108	0.2101	0.218	0.189	0.218	0.210	0.218	486,000	0.2101	1.87%
2020-09-17	0	0.214	0.186	0.214	0.213	0.214	1,504,000	320,356	0.2130	0.214	0.186	0.214	0.213	0.214	1,504,000	0.2130	0.00%
2020-09-16	0	0.214	0.186	0.214	-	-	0	0	-	0.214	0.186	0.214	-	-	0	-	0.00%
2020-09-15	0	0.214	0.188	0.214	0.210	0.218	1,014,000	213,012	0.2101	0.214	0.188	0.214	0.210	0.218	1,014,000	0.2101	7.00%
2020-09-14	0	0.200	0.192	0.220	0.200	0.220	3,924,000	784,880	0.2000	0.200	0.192	0.220	0.200	0.220	3,924,000	0.2000	-4.76%
2020-09-11	0	0.210	0.192	0.210	0.209	0.210	4,188,000	875,296	0.2090	0.210	0.192	0.210	0.209	0.210	4,188,000	0.2090	0.00%
2020-09-10	0	0.210	0.190	0.210	0.190	0.214	2,213,500	464,469	0.2098	0.210	0.190	0.210	0.190	0.214	2,213,500	0.2098	5.53%
2020-09-09	0	0.199	0.199	0.200	-	-	0	0	-	0.199	0.199	0.200	-	-	0	-	6.99%
2020-09-08	0	0.186	0.186	0.220	-	-	0	0	-	0.186	0.186	0.220	-	-	0	-	0.00%
2020-09-07	0	0.186	0.186	0.210	0.185	0.200	1,686,000	320,320	0.1900	0.186	0.186	0.210	0.185	0.200	1,686,000	0.1900	-9.27%
2020-09-04	0	0.205	0.165	0.205	0.200	0.205	254,000	50,820	0.2001	0.205	0.165	0.205	0.200	0.205	254,000	0.2001	-5.09%
2020-09-03	0	0.216	0.200	0.216	0.197	0.218	1,356,000	275,768	0.2034	0.216	0.200	0.216	0.197	0.218	1,356,000	0.2034	9.09%
2020-09-02	0	0.198	0.198	0.216	0.183	0.204	132,000	26,014	0.1971	0.198	0.198	0.216	0.183	0.204	132,000	0.1971	1.54%
2020-09-01	0	0.195	0.180	0.195	0.184	0.203	380,000	72,720	0.1914	0.195	0.180	0.195	0.184	0.203	380,000	0.1914	2.63%
2020-08-31	0	0.190	0.180	0.188	0.190	0.190	210,000	39,900	0.1900	0.190	0.180	0.188	0.190	0.190	210,000	0.1900	-5.00%
2020-08-28	0	0.200	0.185	0.200	0.199	0.200	2,506,000	499,950	0.1995	0.200	0.185	0.200	0.199	0.200	2,506,000	0.1995	-0.50%
2020-08-27	0	0.201	0.180	0.201	0.199	0.201	48,000	9,568	0.1993	0.201	0.180	0.201	0.199	0.201	48,000	0.1993	1.52%
2020-08-26	0	0.198	0.160	0.206	-	-	0	0	-	0.198	0.160	0.206	-	-	0	-	0.00%
2020-08-25	0	0.198	0.198	0.200	-	-	0	0	-	0.198	0.198	0.200	-	-	0	-	0.00%
2020-08-24	0	0.198	0.168	0.198	0.197	0.198	510,000	100,928	0.1979	0.198	0.168	0.198	0.197	0.198	510,000	0.1979	-0.50%
2020-08-21	0	0.199	0.185	0.200	0.199	0.204	542,000	107,928	0.1991	0.199	0.185	0.200	0.199	0.204	542,000	0.1991	-4.33%
2020-08-20	0	0.208	0.181	0.208	-	-	0	0	-	0.208	0.181	0.208	-	-	0	-	-0.95%
2020-08-19	0	0.210	0.196	0.210	0.200	0.212	390,000	79,024	0.2026	0.210	0.196	0.210	0.200	0.212	390,000	0.2026	-1.41%
2020-08-18	0	0.213	0.213	0.214	0.195	0.196	212,000	41,478	0.1957	0.213	0.213	0.214	0.195	0.196	212,000	0.1957	8.67%
2020-08-17	0	0.196	0.190	0.205	0.190	0.196	1,514,000	287,776	0.1901	0.196	0.190	0.205	0.190	0.196	1,514,000	0.1901	-1.01%
2020-08-14	0	0.198	0.186	0.199	0.188	0.198	1,672,000	314,890	0.1883	0.198	0.186	0.199	0.188	0.198	1,672,000	0.1883	5.32%
2020-08-13	0	0.188	0.186	0.192	0.188	0.192	2,034,000	385,448	0.1895	0.188	0.186	0.192	0.188	0.192	2,034,000	0.1895	-2.08%
2020-08-12	0	0.192	0.192	0.200	0.190	0.210	4,606,000	887,040	0.1926	0.192	0.192	0.200	0.190	0.210	4,606,000	0.1926	-9.86%
2020-08-11	0	0.213	0.201	0.213	0.208	0.215	154,000	32,626	0.2119	0.213	0.201	0.213	0.208	0.215	154,000	0.2119	9.23%
2020-08-10	0	0.195	0.188	0.198	0.189	0.199	2,078,000	405,822	0.1953	0.195	0.188	0.198	0.189	0.199	2,078,000	0.1953	-3.47%
2020-08-07	0	0.202	0.195	0.204	0.190	0.202	2,094,000	419,274	0.2002	0.202	0.195	0.204	0.190	0.202	2,094,000	0.2002	1.00%
2020-08-06	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2020-08-05	0	0.200	0.189	0.200	0.200	0.202	2,054,000	414,902	0.2020	0.200	0.189	0.200	0.200	0.202	2,054,000	0.2020	-0.99%
2020-08-04	0	0.202	0.183	0.207	0.200	0.202	3,204,000	642,224	0.2004	0.202	0.183	0.207	0.200	0.202	3,204,000	0.2004	-2.42%
2020-08-03	0	0.207	0.200	0.207	-	-	0	0	-	0.207	0.200	0.207	-	-	0	-	-0.96%
2020-07-31	0	0.209	0.197	0.209	0.202	0.212	192,000	40,422	0.2105	0.209	0.197	0.209	0.202	0.212	192,000	0.2105	1.46%
2020-07-30	0	0.206	0.199	0.210	-	-	0	0	-	0.206	0.199	0.210	-	-	0	-	0.00%
2020-07-29	0	0.206	0.198	0.207	0.198	0.209	130,000	25,962	0.1997	0.206	0.198	0.207	0.198	0.209	130,000	0.1997	0.49%
2020-07-28	0	0.205	0.200	0.205	0.204	0.209	336,000	69,470	0.2068	0.205	0.200	0.205	0.204	0.209	336,000	0.2068	2.50%
2020-07-27	0	0.200	0.198	0.200	0.197	0.209	102,000	20,286	0.1989	0.200	0.198	0.200	0.197	0.209	102,000	0.1989	4.17%
2020-07-24	0	0.192	0.188	0.209	0.181	0.209	3,252,000	616,004	0.1894	0.192	0.188	0.209	0.181	0.209	3,252,000	0.1894	-1.03%
2020-07-23	0	0.194	0.190	0.198	0.190	0.198	346,000	65,806	0.1902	0.194	0.190	0.198	0.190	0.198	346,000	0.1902	1.57%
2020-07-22	0	0.191	0.184	0.200	0.191	0.200	400,000	77,022	0.1926	0.191	0.184	0.200	0.191	0.200	400,000	0.1926	-4.02%
2020-07-21	0	0.199	0.195	0.199	0.190	0.199	284,000	55,202	0.1944	0.199	0.195	0.199	0.190	0.199	284,000	0.1944	-1.49%
2020-07-20	0	0.202	0.198	0.204	0.197	0.204	712,000	142,000	0.1994	0.202	0.198	0.204	0.197	0.204	712,000	0.1994	-1.46%
2020-07-17	0	0.205	0.200	0.211	0.196	0.212	1,724,000	351,750	0.2040	0.205	0.200	0.211	0.196	0.212	1,724,000	0.2040	-1.91%
2020-07-16	0	0.209	0.174	0.209	0.200	0.209	3,536,000	724,790	0.2050	0.209	0.174	0.209	0.200	0.209	3,536,000	0.2050	-2.34%
2020-07-15	0	0.214	0.203	0.214	0.209	0.218	4,670,000	979,168	0.2097	0.214	0.203	0.214	0.209	0.218	4,670,000	0.2097	3.88%
2020-07-14	0	0.206	0.200	0.206	-	-	0	0	-	0.206	0.200	0.206	-	-	0	-	0.00%
2020-07-13	0	0.206	0.202	0.211	0.203	0.211	618,500	126,725	0.2049	0.206	0.202	0.211	0.203	0.211	618,500	0.2049	1.98%
2020-07-10	0	0.202	0.202	0.209	0.202	0.210	130,000	26,844	0.2065	0.202	0.202	0.209	0.202	0.210	130,000	0.2065	-6.05%
2020-07-09	0	0.215	0.209	0.217	0.202	0.222	2,740,000	585,766	0.2138	0.215	0.209	0.217	0.202	0.222	2,740,000	0.2138	6.97%
2020-07-08	0	0.201	0.201	0.202	0.201	0.209	3,712,000	750,122	0.2021	0.201	0.201	0.202	0.201	0.209	3,712,000	0.2021	-5.19%
2020-07-07	0	0.212	0.200	0.212	0.201	0.212	20,000	4,126	0.2063	0.212	0.200	0.212	0.201	0.212	20,000	0.2063	0.00%
2020-07-06	0	0.212	0.200	0.212	0.200	0.214	630,000	131,316	0.2084	0.212	0.200	0.212	0.200	0.214	630,000	0.2084	6.00%
2020-07-03	0	0.200	0.200	0.205	0.185	0.218	6,554,000	1,264,046	0.1929	0.200	0.200	0.205	0.185	0.218	6,554,000	0.1929	8.11%
2020-07-02	0	0.185	0.178	0.185	0.178	0.185	234,000	41,928	0.1792	0.185	0.178	0.185	0.178	0.185	234,000	0.1792	0.00%
2020-06-30	0	0.185	0.165	0.185	0.176	0.185	150,000	26,598	0.1773	0.185	0.165	0.185	0.176	0.185	150,000	0.1773	1.09%
2020-06-29	0	0.183	0.155	0.185	0.177	0.185	3,970,000	705,850	0.1778	0.183	0.155	0.185	0.177	0.185	3,970,000	0.1778	4.57%
2020-06-26	0	0.175	0.163	0.180	0.175	0.179	1,660,000	290,706	0.1751	0.175	0.163	0.180	0.175	0.179	1,660,000	0.1751	-3.85%
2020-06-24	0	0.182	0.170	0.186	0.170	0.182	6,418,000	1,105,434	0.1722	0.182	0.170	0.186	0.170	0.182	6,418,000	0.1722	-1.62%
2020-06-23	0	0.185	0.176	0.186	-	-	0	0	-	0.185	0.176	0.186	-	-	0	-	0.00%
2020-06-22	0	0.185	0.172	0.186	-	-	0	0	-	0.185	0.172	0.186	-	-	0	-	0.00%
2020-06-19	0	0.185	0.184	0.188	0.173	0.185	5,770,000	1,009,250	0.1749	0.185	0.184	0.188	0.173	0.185	5,770,000	0.1749	4.52%
2020-06-18	0	0.177	0.170	0.185	0.162	0.185	262,000	45,766	0.1747	0.177	0.170	0.185	0.162	0.185	262,000	0.1747	4.73%
2020-06-17	0	0.169	0.159	0.170	0.155	0.170	102,000	16,684	0.1636	0.169	0.159	0.170	0.155	0.170	102,000	0.1636	3.05%
2020-06-16	0	0.164	0.152	0.169	0.162	0.183	302,000	50,094	0.1659	0.164	0.152	0.169	0.162	0.183	302,000	0.1659	-2.96%
2020-06-15	0	0.169	0.169	0.179	0.163	0.189	184,000	31,250	0.1698	0.169	0.169	0.179	0.163	0.189	184,000	0.1698	0.60%
2020-06-12	0	0.168	0.168	0.185	0.165	0.188	970,000	163,230	0.1683	0.168	0.168	0.185	0.165	0.188	970,000	0.1683	-12.04%
2020-06-11	0	0.191	0.170	0.191	0.179	0.200	196,000	35,970	0.1835	0.191	0.170	0.191	0.179	0.200	196,000	0.1835	-3.54%
2020-06-10	0	0.198	0.198	0.199	0.190	0.218	214,000	44,774	0.2092	0.198	0.198	0.199	0.190	0.218	214,000	0.2092	-5.71%
2020-06-09	0	0.210	0.200	0.210	0.195	0.210	640,000	130,298	0.2036	0.210	0.200	0.210	0.195	0.210	640,000	0.2036	7.69%
2020-06-08	0	0.195	0.186	0.196	0.186	0.220	730,000	150,402	0.2060	0.195	0.186	0.196	0.186	0.220	730,000	0.2060	5.41%
2020-06-05	0	0.185	0.173	0.204	0.167	0.185	2,395,000	429,556	0.1794	0.185	0.173	0.204	0.167	0.185	2,395,000	0.1794	6.94%
2020-06-04	0	0.173	0.166	0.180	0.171	0.186	358,000	63,886	0.1785	0.173	0.166	0.180	0.171	0.186	358,000	0.1785	1.17%
2020-06-03	0	0.171	0.171	0.172	0.166	0.183	3,540,000	635,912	0.1796	0.171	0.171	0.172	0.166	0.183	3,540,000	0.1796	-6.04%
2020-06-02	0	0.182	0.173	0.192	0.163	0.200	1,512,000	287,028	0.1898	0.182	0.173	0.192	0.163	0.200	1,512,000	0.1898	5.81%
2020-06-01	0	0.172	0.171	0.180	0.166	0.180	1,338,000	231,156	0.1728	0.172	0.171	0.180	0.166	0.180	1,338,000	0.1728	0.58%
2020-05-29	0	0.171	0.170	0.179	0.167	0.179	1,716,000	294,878	0.1718	0.171	0.170	0.179	0.167	0.179	1,716,000	0.1718	3.01%
2020-05-28	0	0.166	0.168	0.180	0.151	0.168	3,682,000	591,428	0.1606	0.166	0.168	0.180	0.151	0.168	3,682,000	0.1606	5.06%
2020-05-27	0	0.158	0.146	0.160	0.158	0.160	2,130,000	339,146	0.1592	0.158	0.146	0.160	0.158	0.160	2,130,000	0.1592	12.86%
2020-05-26	0	0.140	0.139	0.158	0.140	0.158	2,684,000	402,196	0.1498	0.140	0.139	0.158	0.140	0.158	2,684,000	0.1498	-2.78%
2020-05-25	0	0.144	0.133	0.147	0.133	0.144	2,342,000	334,158	0.1427	0.144	0.133	0.147	0.133	0.144	2,342,000	0.1427	0.00%
2020-05-22	0	0.144	0.135	0.145	0.143	0.146	766,000	111,502	0.1456	0.144	0.135	0.145	0.143	0.146	766,000	0.1456	0.00%
2020-05-21	0	0.144	0.141	0.146	0.141	0.151	357,500	52,523	0.1469	0.144	0.141	0.146	0.141	0.151	357,500	0.1469	-2.04%
2020-05-20	0	0.147	0.145	0.149	0.143	0.151	1,792,000	264,658	0.1477	0.147	0.145	0.149	0.143	0.151	1,792,000	0.1477	0.00%
2020-05-19	0	0.147	0.147	0.158	0.140	0.156	840,000	121,392	0.1445	0.147	0.147	0.158	0.140	0.156	840,000	0.1445	-11.45%
2020-05-18	0	0.166	0.154	0.167	0.166	0.167	112,000	18,690	0.1669	0.166	0.154	0.167	0.166	0.167	112,000	0.1669	-0.60%
2020-05-15	0	0.167	0.153	0.168	0.150	0.172	1,052,000	172,238	0.1637	0.167	0.153	0.168	0.150	0.172	1,052,000	0.1637	6.37%
2020-05-14	0	0.157	0.144	0.158	0.155	0.158	836,000	131,772	0.1576	0.157	0.144	0.158	0.155	0.158	836,000	0.1576	-1.26%
2020-05-13	0	0.159	0.148	0.160	0.158	0.159	6,560,000	1,036,520	0.1580	0.159	0.148	0.160	0.158	0.159	6,560,000	0.1580	3.25%
2020-05-12	0	0.154	0.154	0.160	0.144	0.160	3,412,000	520,356	0.1525	0.154	0.154	0.160	0.144	0.160	3,412,000	0.1525	-3.14%
2020-05-11	0	0.159	0.148	0.160	0.142	0.167	10,514,000	1,643,966	0.1564	0.159	0.148	0.160	0.142	0.167	10,514,000	0.1564	10.42%
2020-05-08	0	0.144	0.133	0.144	0.135	0.144	9,156,000	1,290,414	0.1409	0.144	0.133	0.144	0.135	0.144	9,156,000	0.1409	7.46%
2020-05-07	0	0.134	0.128	0.135	0.127	0.141	1,042,000	139,172	0.1336	0.134	0.128	0.135	0.127	0.141	1,042,000	0.1336	-0.74%
2020-05-06	0	0.135	0.129	0.135	0.129	0.135	680,000	88,734	0.1305	0.135	0.129	0.135	0.129	0.135	680,000	0.1305	0.00%
2020-05-05	0	0.135	0.120	0.135	0.135	0.135	64,000	8,640	0.1350	0.135	0.120	0.135	0.135	0.135	64,000	0.1350	3.05%
2020-05-04	0	0.131	0.120	0.135	-	-	0	0	-	0.131	0.120	0.135	-	-	0	-	0.00%
2020-04-29	0	0.131	0.128	0.132	-	-	0	0	-	0.131	0.128	0.132	-	-	0	-	0.00%
2020-04-28	0	0.131	0.129	0.133	0.130	0.133	252,000	32,790	0.1301	0.131	0.129	0.133	0.130	0.133	252,000	0.1301	-0.76%
2020-04-27	0	0.132	0.124	0.133	0.132	0.135	1,266,000	168,148	0.1328	0.132	0.124	0.133	0.132	0.135	1,266,000	0.1328	-1.49%
2020-04-24	0	0.134	0.127	0.134	0.124	0.134	2,134,000	274,672	0.1287	0.134	0.127	0.134	0.124	0.134	2,134,000	0.1287	0.00%
2020-04-23	0	0.134	0.126	0.134	0.125	0.135	784,000	100,544	0.1282	0.134	0.126	0.134	0.125	0.135	784,000	0.1282	0.00%
2020-04-22	0	0.134	0.128	0.134	0.125	0.134	582,000	75,726	0.1301	0.134	0.128	0.134	0.125	0.134	582,000	0.1301	-0.74%
2020-04-21	0	0.135	0.123	0.140	0.134	0.140	2,258,000	304,804	0.1350	0.135	0.123	0.140	0.134	0.140	2,258,000	0.1350	-14.56%
2020-04-20	0	0.158	0.131	0.179	-	-	0	0	-	0.158	0.131	0.179	-	-	0	-	0.00%
2020-04-17	0	0.158	0.125	0.158	-	-	0	0	-	0.158	0.125	0.158	-	-	0	-	0.00%
2020-04-16	0	0.158	0.136	0.158	-	-	0	0	-	0.158	0.136	0.158	-	-	0	-	-5.39%
2020-04-15	0	0.167	0.136	0.178	0.167	0.167	200,000	33,400	0.1670	0.167	0.136	0.178	0.167	0.167	200,000	0.1670	17.61%
2020-04-14	0	0.142	0.120	0.178	-	-	0	0	-	0.142	0.120	0.178	-	-	0	-	0.00%
2020-04-09	0	0.142	0.122	0.142	0.144	0.144	1,518,000	218,610	0.1440	0.142	0.122	0.142	0.144	0.144	1,518,000	0.1440	-2.74%
2020-04-08	0	0.146	0.123	0.146	0.139	0.146	28,000	3,948	0.1410	0.146	0.123	0.146	0.139	0.146	28,000	0.1410	5.04%
2020-04-07	0	0.139	0.122	0.153	-	-	0	0	-	0.139	0.122	0.153	-	-	0	-	0.00%
2020-04-06	0	0.139	0.122	0.153	-	-	0	0	-	0.139	0.122	0.153	-	-	0	-	0.00%
2020-04-03	0	0.139	0.122	0.153	-	-	0	0	-	0.139	0.122	0.153	-	-	0	-	0.00%
2020-04-02	0	0.139	0.139	0.140	0.132	0.141	1,826,000	250,942	0.1374	0.139	0.139	0.140	0.132	0.141	1,826,000	0.1374	13.01%
2020-04-01	0	0.123	0.122	0.147	0.112	0.125	94,000	11,106	0.1181	0.123	0.122	0.147	0.112	0.125	94,000	0.1181	-11.51%
2020-03-31	0	0.139	0.120	0.140	0.135	0.147	1,610,000	235,432	0.1462	0.139	0.120	0.140	0.135	0.147	1,610,000	0.1462	2.96%
2020-03-30	0	0.135	0.116	0.150	0.135	0.135	68,000	9,180	0.1350	0.135	0.116	0.150	0.135	0.135	68,000	0.1350	6.30%
2020-03-27	0	0.127	0.127	0.140	0.106	0.159	3,714,000	515,838	0.1389	0.127	0.127	0.140	0.106	0.159	3,714,000	0.1389	-9.29%
2020-03-26	0	0.140	0.120	0.170	-	-	0	0	-	0.140	0.120	0.170	-	-	0	-	0.00%
2020-03-25	0	0.140	0.140	0.179	0.130	0.136	1,500,000	195,108	0.1301	0.140	0.140	0.179	0.130	0.136	1,500,000	0.1301	3.70%
2020-03-24	0	0.135	0.135	0.180	0.120	0.130	1,734,000	212,598	0.1226	0.135	0.135	0.180	0.120	0.130	1,734,000	0.1226	-3.57%
2020-03-23	0	0.140	0.113	0.140	0.140	0.143	1,026,000	143,658	0.1400	0.140	0.113	0.140	0.140	0.143	1,026,000	0.1400	-3.45%
2020-03-20	0	0.145	0.145	0.179	0.143	0.147	1,378,000	202,494	0.1469	0.145	0.145	0.179	0.143	0.147	1,378,000	0.1469	-8.81%
2020-03-19	0	0.159	0.151	0.159	0.140	0.169	3,906,000	559,432	0.1432	0.159	0.151	0.159	0.140	0.169	3,906,000	0.1432	-1.24%
2020-03-18	0	0.161	0.155	0.177	0.155	0.180	3,548,000	554,014	0.1561	0.161	0.155	0.177	0.155	0.180	3,548,000	0.1561	-0.62%
2020-03-17	0	0.162	0.162	0.178	0.162	0.184	34,000	5,782	0.1701	0.162	0.162	0.178	0.162	0.184	34,000	0.1701	0.00%
2020-03-16	0	0.162	0.155	0.183	0.158	0.162	3,338,000	527,936	0.1582	0.162	0.155	0.183	0.158	0.162	3,338,000	0.1582	-1.22%
2020-03-13	0	0.164	0.164	0.183	0.162	0.164	68,000	11,132	0.1637	0.164	0.164	0.183	0.162	0.164	68,000	0.1637	-4.65%
2020-03-12	0	0.172	0.162	0.183	0.162	0.183	6,540,000	1,104,832	0.1689	0.172	0.162	0.183	0.162	0.183	6,540,000	0.1689	-8.02%
2020-03-11	0	0.187	0.168	0.187	0.175	0.187	2,770,000	484,870	0.1750	0.187	0.168	0.187	0.175	0.187	2,770,000	0.1750	-0.53%
2020-03-10	0	0.188	0.173	0.188	0.160	0.188	1,272,000	205,596	0.1616	0.188	0.173	0.188	0.160	0.188	1,272,000	0.1616	9.30%
2020-03-09	0	0.172	0.170	0.190	0.172	0.172	74,000	12,728	0.1720	0.172	0.170	0.190	0.172	0.172	74,000	0.1720	-8.02%
2020-03-06	0	0.187	0.175	0.187	0.172	0.192	3,086,000	534,578	0.1732	0.187	0.175	0.187	0.172	0.192	3,086,000	0.1732	0.00%
2020-03-05	0	0.187	0.192	0.193	-	-	0	0	-	0.187	0.192	0.193	-	-	0	-	0.00%
2020-03-04	0	0.187	0.180	0.194	0.180	0.197	2,152,000	389,512	0.1810	0.187	0.180	0.194	0.180	0.197	2,152,000	0.1810	3.89%
2020-03-03	0	0.180	0.180	0.196	-	-	0	0	-	0.180	0.180	0.196	-	-	0	-	0.00%
2020-03-02	0	0.180	0.180	0.199	0.175	0.175	44,000	7,700	0.1750	0.180	0.180	0.199	0.175	0.175	44,000	0.1750	0.00%
2020-02-28	0	0.180	0.176	0.195	0.180	0.199	1,172,000	232,404	0.1983	0.180	0.176	0.195	0.180	0.199	1,172,000	0.1983	-5.26%
2020-02-27	0	0.190	0.180	0.190	0.190	0.200	1,716,000	326,060	0.1900	0.190	0.180	0.190	0.190	0.200	1,716,000	0.1900	0.00%
2020-02-26	0	0.190	0.181	0.190	0.185	0.195	1,718,000	326,558	0.1901	0.190	0.181	0.190	0.185	0.195	1,718,000	0.1901	-4.52%
2020-02-25	0	0.199	0.185	0.199	0.185	0.200	68,000	12,698	0.1867	0.199	0.185	0.199	0.185	0.200	68,000	0.1867	7.57%
2020-02-24	0	0.185	0.180	0.197	0.185	0.190	86,000	16,116	0.1874	0.185	0.180	0.197	0.185	0.190	86,000	0.1874	0.54%
2020-02-21	0	0.184	0.189	0.194	-	-	0	0	-	0.184	0.189	0.194	-	-	0	-	0.00%
2020-02-20	0	0.184	0.180	0.195	0.183	0.197	310,000	57,110	0.1842	0.184	0.180	0.195	0.183	0.197	310,000	0.1842	-2.65%
2020-02-19	0	0.189	0.186	0.202	0.181	0.199	3,292,000	626,598	0.1903	0.189	0.186	0.202	0.181	0.199	3,292,000	0.1903	-0.53%
2020-02-18	0	0.190	0.182	0.190	0.184	0.198	32,500	6,343	0.1952	0.190	0.182	0.190	0.184	0.198	32,500	0.1952	-4.04%
2020-02-17	0	0.198	0.182	0.198	0.181	0.198	90,000	16,430	0.1826	0.198	0.182	0.198	0.181	0.198	90,000	0.1826	0.00%
2020-02-14	0	0.198	0.185	0.198	0.183	0.198	244,000	45,000	0.1844	0.198	0.185	0.198	0.183	0.198	244,000	0.1844	5.88%
2020-02-13	0	0.187	0.185	0.200	0.180	0.199	4,222,000	786,036	0.1862	0.187	0.185	0.200	0.180	0.199	4,222,000	0.1862	-2.60%
2020-02-12	0	0.192	0.183	0.200	0.192	0.192	116,000	22,272	0.1920	0.192	0.183	0.200	0.192	0.192	116,000	0.1920	-4.00%
2020-02-11	0	0.200	0.187	0.200	0.199	0.202	552,000	110,426	0.2000	0.200	0.187	0.200	0.199	0.202	552,000	0.2000	5.26%
2020-02-10	0	0.190	0.180	0.198	0.190	0.198	1,506,000	298,156	0.1980	0.190	0.180	0.198	0.190	0.198	1,506,000	0.1980	-5.00%
2020-02-07	0	0.200	0.186	0.200	0.194	0.200	24,000	4,730	0.1971	0.200	0.186	0.200	0.194	0.200	24,000	0.1971	3.63%
2020-02-06	0	0.193	0.185	0.200	0.191	0.198	1,014,000	200,726	0.1980	0.193	0.185	0.200	0.191	0.198	1,014,000	0.1980	-3.02%
2020-02-05	0	0.199	0.185	0.199	0.198	0.199	1,510,000	298,990	0.1980	0.199	0.185	0.199	0.198	0.199	1,510,000	0.1980	-1.97%
2020-02-04	0	0.203	0.191	0.203	-	-	0	0	-	0.203	0.191	0.203	-	-	0	-	0.00%
2020-02-03	0	0.203	0.185	0.204	0.188	0.204	456,000	85,992	0.1886	0.203	0.185	0.204	0.188	0.204	456,000	0.1886	2.53%
2020-01-31	0	0.198	0.191	0.198	0.184	0.200	1,208,000	240,410	0.1990	0.198	0.191	0.198	0.184	0.200	1,208,000	0.1990	7.03%
2020-01-30	0	0.185	0.185	0.198	0.185	0.207	2,502,000	510,316	0.2040	0.185	0.185	0.198	0.185	0.207	2,502,000	0.2040	-11.90%
2020-01-29	0	0.210	0.198	0.210	0.183	0.210	22,000	4,312	0.1960	0.210	0.198	0.210	0.183	0.210	22,000	0.1960	-2.33%
2020-01-24	0	0.215	0.190	0.215	0.215	0.219	2,190,000	478,050	0.2183	0.215	0.190	0.215	0.215	0.219	2,190,000	0.2183	0.00%
2020-01-23	0	0.215	0.202	0.215	0.202	0.215	58,000	11,820	0.2038	0.215	0.202	0.215	0.202	0.215	58,000	0.2038	0.00%
2020-01-22	0	0.215	0.205	0.215	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	0.00%
2020-01-21	0	0.215	0.209	0.215	0.209	0.219	774,000	162,350	0.2098	0.215	0.209	0.215	0.209	0.219	774,000	0.2098	-1.83%
2020-01-20	0	0.219	0.210	0.219	0.210	0.220	1,124,000	246,478	0.2193	0.219	0.210	0.219	0.210	0.220	1,124,000	0.2193	2.82%
2020-01-17	0	0.213	0.210	0.217	0.210	0.213	270,000	57,380	0.2125	0.213	0.210	0.217	0.210	0.213	270,000	0.2125	1.43%
2020-01-16	0	0.210	0.210	0.213	0.203	0.213	1,054,000	220,946	0.2096	0.210	0.210	0.213	0.203	0.213	1,054,000	0.2096	0.00%
2020-01-15	0	0.210	0.210	0.215	0.210	0.220	6,790,000	1,465,458	0.2158	0.210	0.210	0.215	0.210	0.220	6,790,000	0.2158	0.00%
2020-01-14	0	0.210	0.210	0.223	0.210	0.225	1,900,000	403,088	0.2122	0.210	0.210	0.223	0.210	0.225	1,900,000	0.2122	-8.30%
2020-01-13	0	0.229	0.211	0.229	0.216	0.230	210,000	46,956	0.2236	0.229	0.211	0.229	0.216	0.230	210,000	0.2236	1.33%
2020-01-10	0	0.226	0.210	0.230	0.210	0.226	32,000	6,752	0.2110	0.226	0.210	0.230	0.210	0.226	32,000	0.2110	0.89%
2020-01-09	0	0.224	0.220	0.228	0.210	0.226	18,000	3,842	0.2134	0.224	0.220	0.228	0.210	0.226	18,000	0.2134	-1.75%
2020-01-08	0	0.228	0.220	0.228	0.210	0.231	1,070,000	231,520	0.2164	0.228	0.220	0.228	0.210	0.231	1,070,000	0.2164	-0.44%
2020-01-07	0	0.229	0.220	0.232	0.229	0.231	14,000	3,142	0.2244	0.229	0.220	0.232	0.229	0.231	14,000	0.2244	-1.29%
2020-01-06	0	0.232	0.220	0.232	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	0.00%
2020-01-03	0	0.232	0.223	0.232	0.211	0.232	142,000	31,518	0.2220	0.232	0.223	0.232	0.211	0.232	142,000	0.2220	4.04%
2020-01-02	0	0.223	0.218	0.226	0.210	0.235	2,238,000	483,162	0.2159	0.223	0.218	0.226	0.210	0.235	2,238,000	0.2159	0.90%
2019-12-31	0	0.221	0.221	0.230	0.210	0.239	498,000	108,992	0.2189	0.221	0.221	0.230	0.210	0.239	498,000	0.2189	-9.80%
2019-12-30	0	0.245	0.245	0.249	0.235	0.245	1,090,000	257,910	0.2366	0.245	0.245	0.249	0.235	0.245	1,090,000	0.2366	2.51%
2019-12-27	0	0.239	0.239	0.240	0.224	0.250	675,000	156,758	0.2322	0.239	0.239	0.240	0.224	0.250	675,000	0.2322	-1.24%
2019-12-24	0	0.242	0.232	0.242	0.230	0.249	186,000	44,266	0.2380	0.242	0.232	0.242	0.230	0.249	186,000	0.2380	-0.82%
2019-12-23	0	0.244	0.231	0.240	0.244	0.250	454,000	113,080	0.2491	0.244	0.231	0.240	0.244	0.250	454,000	0.2491	0.00%
2019-12-20	0	0.244	0.241	0.247	0.241	0.249	586,000	143,962	0.2457	0.244	0.241	0.247	0.241	0.249	586,000	0.2457	-0.41%
2019-12-19	0	0.245	0.233	0.246	0.240	0.320	9,442,000	2,562,788	0.2714	0.245	0.233	0.246	0.240	0.320	9,442,000	0.2714	-2.00%
2019-12-18	0	0.250	0.241	0.250	0.224	0.250	1,096,000	263,278	0.2402	0.250	0.241	0.250	0.224	0.250	1,096,000	0.2402	8.70%
2019-12-17	0	0.230	0.228	0.235	0.228	0.238	98,000	22,900	0.2337	0.230	0.228	0.235	0.228	0.238	98,000	0.2337	-4.17%
2019-12-16	0	0.240	0.231	0.240	0.228	0.248	1,418,000	333,448	0.2352	0.240	0.231	0.240	0.228	0.248	1,418,000	0.2352	3.00%
2019-12-13	0	0.233	0.233	0.234	0.223	0.234	1,745,000	403,197	0.2311	0.233	0.233	0.234	0.223	0.234	1,745,000	0.2311	5.91%
2019-12-12	0	0.220	0.220	0.226	0.207	0.230	2,580,000	566,504	0.2196	0.220	0.220	0.226	0.207	0.230	2,580,000	0.2196	6.28%
2019-12-11	0	0.207	0.207	0.213	0.202	0.220	2,006,000	418,852	0.2088	0.207	0.207	0.213	0.202	0.220	2,006,000	0.2088	-4.61%
2019-12-10	0	0.217	0.218	0.220	0.209	0.225	2,926,000	638,294	0.2181	0.217	0.218	0.220	0.209	0.225	2,926,000	0.2181	3.83%
2019-12-09	0	0.209	0.209	0.215	0.206	0.240	4,078,000	910,218	0.2232	0.209	0.209	0.215	0.206	0.240	4,078,000	0.2232	-13.64%
2019-12-06	0	0.242	0.240	0.242	0.238	0.250	5,452,500	1,320,763	0.2422	0.242	0.240	0.242	0.238	0.250	5,452,500	0.2422	-2.81%
2019-12-05	0	0.249	0.243	0.250	0.238	0.255	3,506,000	864,802	0.2467	0.249	0.243	0.250	0.238	0.255	3,506,000	0.2467	0.40%
2019-12-04	0	0.248	0.246	0.248	0.243	0.310	13,514,000	3,627,686	0.2684	0.248	0.246	0.248	0.243	0.310	13,514,000	0.2684	-17.33%
2019-12-03	0	0.300	0.295	0.300	0.275	0.570	114,590,250	44,334,545	0.3869	0.300	0.295	0.300	0.275	0.570	114,590,250	0.3869	17.65%
2019-12-02	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2019-11-29	0	0.255	0.210	0.255	0.210	0.260	498,000	112,150	0.2252	0.255	0.210	0.255	0.210	0.260	498,000	0.2252	21.43%
2019-11-28	0	0.210	0.190	0.210	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2019-11-27	0	0.210	0.190	0.210	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2019-11-26	0	0.210	0.209	0.210	0.209	0.210	154,000	32,224	0.2092	0.210	0.209	0.210	0.209	0.210	154,000	0.2092	1.94%
2019-11-25	0	0.206	0.196	0.206	0.200	0.209	120,000	25,026	0.2086	0.206	0.196	0.206	0.200	0.209	120,000	0.2086	3.00%
2019-11-22	0	0.200	0.190	0.207	0.200	0.206	3,026,000	616,602	0.2038	0.200	0.190	0.207	0.200	0.206	3,026,000	0.2038	-3.38%
2019-11-21	0	0.207	0.195	0.210	-	-	0	0	-	0.207	0.195	0.210	-	-	0	-	0.00%
2019-11-20	0	0.207	0.190	0.207	0.200	0.209	972,000	202,160	0.2080	0.207	0.190	0.207	0.200	0.209	972,000	0.2080	3.50%
2019-11-19	0	0.200	0.190	0.200	0.190	0.200	559,000	108,998	0.1950	0.200	0.190	0.200	0.190	0.200	559,000	0.1950	0.50%
2019-11-18	0	0.199	0.174	0.214	0.202	0.209	488,000	99,322	0.2035	0.199	0.174	0.214	0.202	0.209	488,000	0.2035	-7.01%
2019-11-15	0	0.214	0.204	0.214	-	-	0	0	-	0.214	0.204	0.214	-	-	0	-	0.00%
2019-11-14	0	0.214	0.205	0.214	-	-	0	0	-	0.214	0.205	0.214	-	-	0	-	-0.47%
2019-11-13	0	0.215	0.203	0.215	0.204	0.215	8,000	1,694	0.2118	0.215	0.203	0.215	0.204	0.215	8,000	0.2118	0.94%
2019-11-12	0	0.213	0.205	0.215	0.201	0.219	1,238,000	262,476	0.2120	0.213	0.205	0.215	0.201	0.219	1,238,000	0.2120	-2.74%
2019-11-11	0	0.219	0.208	0.220	0.219	0.219	388,000	84,972	0.2190	0.219	0.208	0.220	0.219	0.219	388,000	0.2190	0.00%
2019-11-08	0	0.219	0.212	0.219	0.212	0.219	36,000	7,674	0.2132	0.219	0.212	0.219	0.212	0.219	36,000	0.2132	3.30%
2019-11-07	0	0.212	0.206	0.219	0.206	0.218	1,378,000	284,288	0.2063	0.212	0.206	0.219	0.206	0.218	1,378,000	0.2063	3.41%
2019-11-06	0	0.205	0.205	0.220	0.205	0.220	464,000	99,940	0.2154	0.205	0.205	0.220	0.205	0.220	464,000	0.2154	-6.39%
2019-11-05	0	0.219	0.212	0.220	0.213	0.220	436,000	95,128	0.2182	0.219	0.212	0.220	0.213	0.220	436,000	0.2182	3.30%
2019-11-04	0	0.212	0.210	0.218	0.210	0.219	368,000	77,562	0.2108	0.212	0.210	0.218	0.210	0.219	368,000	0.2108	-1.40%
2019-11-01	0	0.215	0.210	0.220	0.210	0.220	194,000	40,980	0.2112	0.215	0.210	0.220	0.210	0.220	194,000	0.2112	3.37%
2019-10-31	0	0.208	0.205	0.210	0.208	0.211	336,000	70,676	0.2103	0.208	0.205	0.210	0.208	0.211	336,000	0.2103	-5.02%
2019-10-30	0	0.219	0.206	0.220	0.202	0.222	3,098,000	682,596	0.2203	0.219	0.206	0.220	0.202	0.222	3,098,000	0.2203	1.86%
2019-10-29	0	0.215	0.202	0.215	0.205	0.218	228,000	46,806	0.2053	0.215	0.202	0.215	0.205	0.218	228,000	0.2053	4.88%
2019-10-28	0	0.205	0.205	0.213	0.205	0.205	96,000	19,680	0.2050	0.205	0.205	0.213	0.205	0.205	96,000	0.2050	-7.66%
2019-10-25	0	0.222	0.210	0.226	0.205	0.227	1,116,000	245,746	0.2202	0.222	0.210	0.226	0.205	0.227	1,116,000	0.2202	1.83%
2019-10-24	0	0.218	0.206	0.218	0.205	0.228	6,372,000	1,387,134	0.2177	0.218	0.206	0.218	0.205	0.228	6,372,000	0.2177	-7.23%
2019-10-23	0	0.235	0.203	0.235	0.200	0.236	1,990,000	455,954	0.2291	0.235	0.203	0.235	0.200	0.236	1,990,000	0.2291	13.53%
2019-10-22	0	0.207	0.201	0.210	0.200	0.210	490,000	98,768	0.2016	0.207	0.201	0.210	0.200	0.210	490,000	0.2016	-5.48%
2019-10-21	0	0.219	0.200	0.225	0.200	0.219	568,000	115,844	0.2040	0.219	0.200	0.225	0.200	0.219	568,000	0.2040	9.50%
2019-10-18	0	0.200	0.193	0.229	0.200	0.215	378,000	76,130	0.2014	0.200	0.193	0.229	0.200	0.215	378,000	0.2014	-13.04%
2019-10-17	0	0.230	0.215	0.230	0.230	0.230	204,000	46,920	0.2300	0.230	0.215	0.230	0.230	0.230	204,000	0.2300	0.00%
2019-10-16	0	0.230	0.215	0.239	-	-	0	0	-	0.230	0.215	0.239	-	-	0	-	0.00%
2019-10-15	0	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2019-10-14	0	0.230	0.220	0.230	0.230	0.230	122,000	28,060	0.2300	0.230	0.220	0.230	0.230	0.230	122,000	0.2300	0.00%
2019-10-11	0	0.230	0.222	0.239	-	-	0	0	-	0.230	0.222	0.239	-	-	0	-	0.00%
2019-10-10	0	0.230	0.215	0.230	0.220	0.230	138,000	30,740	0.2228	0.230	0.215	0.230	0.220	0.230	138,000	0.2228	0.00%
2019-10-09	0	0.230	0.215	0.239	-	-	0	0	-	0.230	0.215	0.239	-	-	0	-	0.00%
2019-10-08	0	0.230	0.215	0.230	0.229	0.230	1,130,000	259,862	0.2300	0.230	0.215	0.230	0.229	0.230	1,130,000	0.2300	-0.86%
2019-10-04	0	0.232	0.230	0.240	0.232	0.233	138,000	32,054	0.2323	0.232	0.230	0.240	0.232	0.233	138,000	0.2323	-4.13%
2019-10-03	0	0.242	0.232	0.242	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2019-10-02	0	0.242	0.232	0.242	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2019-09-30	0	0.242	0.232	0.248	-	-	0	0	-	0.242	0.232	0.248	-	-	0	-	0.00%
2019-09-27	0	0.242	0.230	0.248	-	-	0	0	-	0.242	0.230	0.248	-	-	0	-	0.00%
2019-09-26	0	0.242	0.230	0.248	-	-	0	0	-	0.242	0.230	0.248	-	-	0	-	0.00%
2019-09-25	0	0.242	0.230	0.248	0.231	0.242	3,220,000	779,120	0.2420	0.242	0.230	0.248	0.231	0.242	3,220,000	0.2420	-2.81%
2019-09-24	0	0.249	0.230	0.249	0.247	0.249	2,652,000	660,152	0.2489	0.249	0.230	0.249	0.247	0.249	2,652,000	0.2489	0.81%
2019-09-23	0	0.247	0.230	0.247	0.242	0.247	2,050,000	496,350	0.2421	0.247	0.230	0.247	0.242	0.247	2,050,000	0.2421	0.00%
2019-09-20	0	0.247	0.230	0.248	0.239	0.247	6,728,000	1,628,200	0.2420	0.247	0.230	0.248	0.239	0.247	6,728,000	0.2420	0.00%
2019-09-19	0	0.247	0.231	0.247	0.247	0.247	2,022,000	499,434	0.2470	0.247	0.231	0.247	0.247	0.247	2,022,000	0.2470	-0.40%
2019-09-18	0	0.248	0.238	0.248	0.238	0.248	69,000	16,833	0.2440	0.248	0.238	0.248	0.238	0.248	69,000	0.2440	0.00%
2019-09-17	0	0.248	0.230	0.249	-	-	0	0	-	0.248	0.230	0.249	-	-	0	-	0.00%
2019-09-16	0	0.248	0.230	0.248	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	0.00%
2019-09-13	0	0.248	0.233	0.249	-	-	0	0	-	0.248	0.233	0.249	-	-	0	-	0.00%
2019-09-12	0	0.248	0.240	0.248	-	-	0	0	-	0.248	0.240	0.248	-	-	0	-	0.00%
2019-09-11	0	0.248	0.230	0.248	0.240	0.249	7,974,000	1,953,236	0.2450	0.248	0.230	0.248	0.240	0.249	7,974,000	0.2450	3.33%
2019-09-10	0	0.240	0.215	0.240	0.227	0.240	724,000	166,534	0.2300	0.240	0.215	0.240	0.227	0.240	724,000	0.2300	-2.83%
2019-09-09	0	0.247	0.230	0.247	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	0.00%
2019-09-06	0	0.247	0.230	0.247	0.246	0.248	1,856,000	456,990	0.2462	0.247	0.230	0.247	0.246	0.248	1,856,000	0.2462	0.82%
2019-09-05	0	0.245	0.230	0.245	0.244	0.248	2,448,000	601,766	0.2458	0.245	0.230	0.245	0.244	0.248	2,448,000	0.2458	-1.21%
2019-09-04	0	0.248	0.232	0.249	0.244	0.249	4,952,000	1,216,248	0.2456	0.248	0.232	0.249	0.244	0.249	4,952,000	0.2456	3.77%
2019-09-03	0	0.239	0.228	0.239	0.234	0.244	478,000	113,370	0.2372	0.239	0.228	0.239	0.234	0.244	478,000	0.2372	-2.45%
2019-09-02	0	0.245	0.234	0.245	-	-	0	0	-	0.245	0.234	0.245	-	-	0	-	0.00%
2019-08-30	0	0.245	0.241	0.249	0.239	0.245	1,674,000	401,054	0.2396	0.245	0.241	0.249	0.239	0.245	1,674,000	0.2396	2.94%
2019-08-29	0	0.238	0.220	0.244	0.238	0.244	38,000	9,200	0.2421	0.238	0.220	0.244	0.238	0.244	38,000	0.2421	0.00%
2019-08-28	0	0.238	0.232	0.244	0.232	0.244	212,000	49,542	0.2337	0.238	0.232	0.244	0.232	0.244	212,000	0.2337	-1.65%
2019-08-27	0	0.242	0.215	0.242	-	-	0	0	-	0.242	0.215	0.242	-	-	0	-	0.00%
2019-08-26	0	0.242	0.230	0.242	-	-	0	0	-	0.242	0.230	0.242	-	-	0	-	0.00%
2019-08-23	0	0.242	0.230	0.242	0.238	0.242	401,000	96,624	0.2410	0.242	0.230	0.242	0.238	0.242	401,000	0.2410	-0.82%
2019-08-22	0	0.244	0.230	0.244	0.231	0.244	614,000	147,348	0.2400	0.244	0.230	0.244	0.231	0.244	614,000	0.2400	-1.21%
2019-08-21	0	0.247	0.231	0.247	0.245	0.249	4,114,000	1,019,750	0.2479	0.247	0.231	0.247	0.245	0.249	4,114,000	0.2479	-0.80%
2019-08-20	0	0.249	0.231	0.249	0.249	0.250	5,194,000	1,293,406	0.2490	0.249	0.231	0.249	0.249	0.250	5,194,000	0.2490	-0.40%
2019-08-19	0	0.250	0.230	0.250	0.245	0.250	2,006,000	495,500	0.2470	0.250	0.230	0.250	0.245	0.250	2,006,000	0.2470	0.40%
2019-08-16	0	0.249	0.238	0.249	0.244	0.249	104,000	25,396	0.2442	0.249	0.238	0.249	0.244	0.249	104,000	0.2442	-0.40%
2019-08-15	0	0.250	0.230	0.250	0.241	0.250	1,974,000	477,736	0.2420	0.250	0.230	0.250	0.241	0.250	1,974,000	0.2420	0.40%
2019-08-14	0	0.249	0.230	0.250	-	-	0	0	-	0.249	0.230	0.250	-	-	0	-	0.00%
2019-08-13	0	0.249	0.230	0.249	0.235	0.250	8,000	1,968	0.2460	0.249	0.230	0.249	0.235	0.250	8,000	0.2460	2.47%
2019-08-12	0	0.243	0.230	0.243	0.232	0.250	15,775	3,828	0.2427	0.243	0.230	0.243	0.232	0.250	15,775	0.2427	-0.41%
2019-08-09	0	0.244	0.232	0.255	0.243	0.250	1,668,000	408,188	0.2447	0.244	0.232	0.255	0.243	0.250	1,668,000	0.2447	-0.81%
2019-08-08	0	0.246	0.232	0.250	0.231	0.250	52,000	12,218	0.2350	0.246	0.232	0.250	0.231	0.250	52,000	0.2350	-1.20%
2019-08-07	0	0.249	0.230	0.249	0.230	0.250	74,000	17,368	0.2347	0.249	0.230	0.249	0.230	0.250	74,000	0.2347	-0.40%
2019-08-06	0	0.250	0.231	0.255	0.249	0.255	46,000	11,490	0.2498	0.250	0.231	0.255	0.249	0.255	46,000	0.2498	0.00%
2019-08-05	0	0.250	0.235	0.255	0.240	0.255	1,278,000	318,558	0.2493	0.250	0.235	0.255	0.240	0.255	1,278,000	0.2493	0.00%
2019-08-02	0	0.250	0.240	0.250	0.245	0.250	820,000	201,000	0.2451	0.250	0.240	0.250	0.245	0.250	820,000	0.2451	0.00%
2019-08-01	0	0.250	0.240	0.255	0.249	0.255	1,746,000	436,470	0.2500	0.250	0.240	0.255	0.249	0.255	1,746,000	0.2500	-1.96%
2019-07-31	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	-1.92%
2019-07-30	0	0.260	0.250	0.260	0.249	0.260	5,108,000	1,294,770	0.2535	0.260	0.250	0.260	0.249	0.260	5,108,000	0.2535	0.00%
2019-07-29	0	0.260	0.250	0.260	0.250	0.260	212,000	53,620	0.2529	0.260	0.250	0.260	0.250	0.260	212,000	0.2529	0.00%
2019-07-26	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2019-07-25	0	0.260	0.250	0.260	0.255	0.260	824,000	210,140	0.2550	0.260	0.250	0.260	0.255	0.260	824,000	0.2550	0.00%
2019-07-24	0	0.260	0.250	0.260	0.255	0.260	4,006,000	1,021,560	0.2550	0.260	0.250	0.260	0.255	0.260	4,006,000	0.2550	0.00%
2019-07-23	0	0.260	0.250	0.260	0.250	0.260	2,046,000	530,200	0.2591	0.260	0.250	0.260	0.250	0.260	2,046,000	0.2591	0.00%
2019-07-22	0	0.260	0.250	0.260	0.260	0.260	104,000	27,040	0.2600	0.260	0.250	0.260	0.260	0.260	104,000	0.2600	0.00%
2019-07-19	0	0.260	0.255	0.260	0.255	0.260	30,000	7,790	0.2597	0.260	0.255	0.260	0.255	0.260	30,000	0.2597	1.96%
2019-07-18	0	0.255	0.250	0.260	0.250	0.270	2,616,000	670,820	0.2564	0.255	0.250	0.260	0.250	0.270	2,616,000	0.2564	-5.56%
2019-07-17	0	0.270	0.260	0.270	0.260	0.270	54,000	14,120	0.2615	0.270	0.260	0.270	0.260	0.270	54,000	0.2615	0.00%
2019-07-16	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-07-15	0	0.270	0.265	0.270	0.260	0.270	70,000	18,540	0.2649	0.270	0.265	0.270	0.260	0.270	70,000	0.2649	-1.82%
2019-07-12	0	0.275	0.260	0.275	0.260	0.275	82,000	21,650	0.2640	0.275	0.260	0.275	0.260	0.275	82,000	0.2640	1.85%
2019-07-11	0	0.270	0.260	0.270	0.260	0.275	94,000	24,880	0.2647	0.270	0.260	0.270	0.260	0.275	94,000	0.2647	-1.82%
2019-07-10	0	0.275	0.260	0.275	0.265	0.275	1,104,000	298,190	0.2701	0.275	0.260	0.275	0.265	0.275	1,104,000	0.2701	0.00%
2019-07-09	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2019-07-08	0	0.275	0.270	0.275	0.260	0.275	3,124,000	843,040	0.2699	0.275	0.270	0.275	0.260	0.275	3,124,000	0.2699	1.85%
2019-07-05	0	0.270	0.260	0.275	0.255	0.275	4,404,000	1,188,890	0.2700	0.270	0.260	0.275	0.255	0.275	4,404,000	0.2700	0.00%
2019-07-04	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2019-07-03	0	0.270	0.250	0.270	0.255	0.270	42,500	11,430	0.2689	0.270	0.250	0.270	0.255	0.270	42,500	0.2689	5.88%
2019-07-02	0	0.255	0.255	0.265	0.255	0.270	2,128,000	563,170	0.2646	0.255	0.255	0.265	0.255	0.270	2,128,000	0.2646	-3.77%
2019-06-28	0	0.265	0.255	0.265	0.255	0.270	2,212,000	576,120	0.2605	0.265	0.255	0.265	0.255	0.270	2,212,000	0.2605	0.00%
2019-06-27	0	0.265	0.250	0.270	0.265	0.265	200,000	53,000	0.2650	0.265	0.250	0.270	0.265	0.265	200,000	0.2650	0.00%
2019-06-26	0	0.265	0.255	0.265	0.265	0.270	748,000	198,360	0.2652	0.265	0.255	0.265	0.265	0.270	748,000	0.2652	0.00%
2019-06-25	0	0.265	0.260	0.265	0.240	0.265	5,667,000	1,452,963	0.2564	0.265	0.260	0.265	0.240	0.265	5,667,000	0.2564	1.92%
2019-06-24	0	0.260	0.255	0.260	0.255	0.270	3,140,000	824,300	0.2625	0.260	0.255	0.260	0.255	0.270	3,140,000	0.2625	1.96%
2019-06-21	0	0.255	0.240	0.255	0.248	0.260	1,800,500	459,001	0.2549	0.255	0.240	0.255	0.248	0.260	1,800,500	0.2549	-1.92%
2019-06-20	0	0.260	0.255	0.265	0.260	0.270	6,272,000	1,635,960	0.2608	0.260	0.255	0.265	0.260	0.270	6,272,000	0.2608	-1.89%
2019-06-19	0	0.265	0.260	0.265	0.265	0.270	1,002,000	265,540	0.2650	0.265	0.260	0.265	0.265	0.270	1,002,000	0.2650	-1.85%
2019-06-18	0	0.270	0.265	0.270	0.265	0.275	7,095,000	1,940,065	0.2734	0.270	0.265	0.270	0.265	0.275	7,095,000	0.2734	-5.26%
2019-06-17	0	0.285	0.270	0.285	0.270	0.290	2,816,000	798,860	0.2837	0.285	0.270	0.285	0.270	0.290	2,816,000	0.2837	5.56%
2019-06-14	0	0.270	0.260	0.270	0.270	0.270	28,000	7,560	0.2700	0.270	0.260	0.270	0.270	0.270	28,000	0.2700	0.00%
2019-06-13	0	0.270	0.265	0.270	0.255	0.270	194,000	50,840	0.2621	0.270	0.265	0.270	0.255	0.270	194,000	0.2621	0.00%
2019-06-12	0	0.270	0.260	0.270	0.265	0.270	1,270,500	341,264	0.2686	0.270	0.260	0.270	0.265	0.270	1,270,500	0.2686	0.00%
2019-06-11	0	0.270	0.270	0.275	0.270	0.285	3,422,000	947,270	0.2768	0.270	0.270	0.275	0.270	0.285	3,422,000	0.2768	-5.26%
2019-06-10	0	0.285	0.280	0.285	0.285	0.295	210,000	60,400	0.2876	0.285	0.280	0.285	0.285	0.295	210,000	0.2876	0.00%
2019-06-06	0	0.285	0.270	0.290	0.265	0.300	4,308,000	1,254,100	0.2911	0.285	0.270	0.290	0.265	0.300	4,308,000	0.2911	-3.39%
2019-06-05	0	0.295	0.285	0.295	0.290	0.295	700,000	203,470	0.2907	0.295	0.285	0.295	0.290	0.295	700,000	0.2907	3.51%
2019-06-04	0	0.285	0.275	0.285	0.275	0.285	2,218,000	619,060	0.2791	0.285	0.275	0.285	0.275	0.285	2,218,000	0.2791	3.64%
2019-06-03	0	0.275	0.275	0.280	0.275	0.280	1,128,000	310,270	0.2751	0.275	0.275	0.280	0.275	0.280	1,128,000	0.2751	3.77%
2019-05-31	0	0.265	0.265	0.275	0.265	0.285	1,028,000	280,580	0.2729	0.265	0.265	0.275	0.265	0.285	1,028,000	0.2729	-3.64%
2019-05-30	0	0.275	0.270	0.275	0.270	0.275	62,000	16,850	0.2718	0.275	0.270	0.275	0.270	0.275	62,000	0.2718	0.00%
2019-05-29	0	0.275	0.270	0.280	0.265	0.280	2,052,500	563,002	0.2743	0.275	0.270	0.280	0.265	0.280	2,052,500	0.2743	0.00%
2019-05-28	0	0.275	0.275	0.280	0.270	0.280	3,532,000	971,640	0.2751	0.275	0.275	0.280	0.270	0.280	3,532,000	0.2751	1.85%
2019-05-27	0	0.270	0.265	0.275	0.270	0.280	1,110,000	304,500	0.2743	0.270	0.265	0.275	0.270	0.280	1,110,000	0.2743	-3.57%
2019-05-24	0	0.280	0.275	0.285	0.275	0.295	1,076,000	299,870	0.2787	0.280	0.275	0.285	0.275	0.295	1,076,000	0.2787	-6.67%
2019-05-23	0	0.300	0.285	0.300	0.290	0.300	1,076,000	317,430	0.2950	0.300	0.285	0.300	0.290	0.300	1,076,000	0.2950	0.00%
2019-05-22	0	0.300	0.285	0.300	0.295	0.305	926,000	273,230	0.2951	0.300	0.285	0.300	0.295	0.305	926,000	0.2951	3.45%
2019-05-21	0	0.290	0.290	0.310	0.285	0.285	6,000	1,710	0.2850	0.290	0.290	0.310	0.285	0.285	6,000	0.2850	-4.92%
2019-05-20	0	0.305	0.290	0.315	-	-	0	0	-	0.305	0.290	0.315	-	-	0	-	0.00%
2019-05-17	0	0.305	0.290	0.310	0.305	0.325	60,000	19,100	0.3183	0.305	0.290	0.310	0.305	0.325	60,000	0.3183	0.00%
2019-05-16	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2019-05-15	0	0.305	0.295	0.305	0.285	0.315	928,000	277,130	0.2986	0.305	0.295	0.305	0.285	0.315	928,000	0.2986	1.67%
2019-05-14	0	0.300	0.290	0.300	0.295	0.300	1,070,000	315,730	0.2951	0.300	0.290	0.300	0.295	0.300	1,070,000	0.2951	1.69%
2019-05-10	0	0.295	0.280	0.295	0.285	0.300	249,000	71,560	0.2874	0.295	0.280	0.295	0.285	0.300	249,000	0.2874	5.36%
2019-05-09	0	0.280	0.275	0.280	0.265	0.285	1,684,000	461,550	0.2741	0.280	0.275	0.280	0.265	0.285	1,684,000	0.2741	-6.67%
2019-05-08	0	0.300	0.285	0.300	0.285	0.300	7,144,000	2,106,650	0.2949	0.300	0.285	0.300	0.285	0.300	7,144,000	0.2949	5.26%
2019-05-07	0	0.285	0.270	0.285	0.265	0.295	1,152,000	321,700	0.2793	0.285	0.270	0.285	0.265	0.295	1,152,000	0.2793	0.00%
2019-05-06	0	0.285	0.285	0.295	0.280	0.300	3,282,000	935,380	0.2850	0.285	0.285	0.295	0.280	0.300	3,282,000	0.2850	0.00%
2019-05-03	0	0.285	0.280	0.290	0.280	0.300	9,902,000	2,899,560	0.2928	0.285	0.280	0.290	0.280	0.300	9,902,000	0.2928	3.64%
2019-05-02	0	0.275	0.270	0.280	0.275	0.290	3,106,000	887,490	0.2857	0.275	0.270	0.280	0.275	0.290	3,106,000	0.2857	-6.78%
2019-04-30	0	0.295	0.270	0.295	0.280	0.295	548,000	153,890	0.2808	0.295	0.270	0.295	0.280	0.295	548,000	0.2808	5.36%
2019-04-29	0	0.280	0.275	0.295	0.280	0.290	3,378,000	959,370	0.2840	0.280	0.275	0.295	0.280	0.290	3,378,000	0.2840	-3.45%
2019-04-26	0	0.290	0.290	0.300	0.280	0.295	8,060,000	2,282,480	0.2832	0.290	0.290	0.300	0.280	0.295	8,060,000	0.2832	-1.69%
2019-04-25	0	0.295	0.280	0.295	0.290	0.300	458,000	134,900	0.2945	0.295	0.280	0.295	0.290	0.300	458,000	0.2945	5.36%
2019-04-24	0	0.280	0.270	0.295	-	-	0	0	-	0.280	0.270	0.295	-	-	0	-	0.00%
2019-04-23	0	0.280	0.265	0.295	0.280	0.280	2,096,000	586,880	0.2800	0.280	0.265	0.295	0.280	0.280	2,096,000	0.2800	0.00%
2019-04-18	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-3.45%
2019-04-17	0	0.290	0.285	0.290	0.275	0.290	5,456,000	1,525,050	0.2795	0.290	0.285	0.290	0.275	0.290	5,456,000	0.2795	1.75%
2019-04-16	0	0.285	0.275	0.285	0.275	0.285	406,000	112,830	0.2779	0.285	0.275	0.285	0.275	0.285	406,000	0.2779	3.64%
2019-04-15	0	0.275	0.270	0.280	0.275	0.280	3,018,000	829,960	0.2750	0.275	0.270	0.280	0.275	0.280	3,018,000	0.2750	0.00%
2019-04-12	0	0.275	0.270	0.275	0.265	0.280	3,180,000	874,150	0.2749	0.275	0.270	0.275	0.265	0.280	3,180,000	0.2749	-1.79%
2019-04-11	0	0.280	0.265	0.280	0.275	0.280	3,116,000	856,940	0.2750	0.280	0.265	0.280	0.275	0.280	3,116,000	0.2750	3.70%
2019-04-10	0	0.270	0.265	0.275	0.265	0.275	92,000	24,750	0.2690	0.270	0.265	0.275	0.265	0.275	92,000	0.2690	-3.57%
2019-04-09	0	0.280	0.265	0.280	0.265	0.280	387,000	104,970	0.2712	0.280	0.265	0.280	0.265	0.280	387,000	0.2712	-1.75%
2019-04-08	0	0.285	0.280	0.285	0.270	0.285	1,102,000	298,180	0.2706	0.285	0.280	0.285	0.270	0.285	1,102,000	0.2706	3.64%
2019-04-04	0	0.275	0.265	0.275	0.270	0.280	384,000	105,190	0.2739	0.275	0.265	0.275	0.270	0.280	384,000	0.2739	-3.51%
2019-04-03	0	0.285	0.275	0.285	0.280	0.290	262,000	73,620	0.2810	0.285	0.275	0.285	0.280	0.290	262,000	0.2810	-1.72%
2019-04-02	0	0.290	0.280	0.290	0.280	0.295	40,000	11,600	0.2900	0.290	0.280	0.290	0.280	0.295	40,000	0.2900	0.00%
2019-04-01	0	0.290	0.280	0.290	0.280	0.295	731,500	209,400	0.2863	0.290	0.280	0.290	0.280	0.295	731,500	0.2863	-1.69%
2019-03-29	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2019-03-28	0	0.295	0.285	0.295	0.285	0.295	182,000	52,890	0.2906	0.295	0.285	0.295	0.285	0.295	182,000	0.2906	-1.67%
2019-03-27	0	0.300	0.290	0.300	0.280	0.300	372,000	111,380	0.2994	0.300	0.290	0.300	0.280	0.300	372,000	0.2994	0.00%
2019-03-26	0	0.300	0.275	0.300	0.285	0.300	1,994,000	588,170	0.2950	0.300	0.275	0.300	0.285	0.300	1,994,000	0.2950	1.69%
2019-03-25	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2019-03-22	0	0.295	0.290	0.295	0.285	0.295	226,000	65,600	0.2903	0.295	0.290	0.295	0.285	0.295	226,000	0.2903	0.00%
2019-03-21	0	0.295	0.290	0.295	0.290	0.300	2,238,000	659,010	0.2945	0.295	0.290	0.295	0.290	0.300	2,238,000	0.2945	0.00%
2019-03-20	0	0.295	0.290	0.295	0.290	0.300	2,242,000	661,380	0.2950	0.295	0.290	0.295	0.290	0.300	2,242,000	0.2950	-1.67%
2019-03-19	0	0.300	0.290	0.300	0.295	0.300	6,670,000	1,968,920	0.2952	0.300	0.290	0.300	0.295	0.300	6,670,000	0.2952	1.69%
2019-03-18	0	0.295	0.295	0.300	0.290	0.300	3,316,000	978,310	0.2950	0.295	0.295	0.300	0.290	0.300	3,316,000	0.2950	-1.67%
2019-03-15	0	0.300	0.290	0.300	0.290	0.300	132,500	39,420	0.2975	0.300	0.290	0.300	0.290	0.300	132,500	0.2975	0.00%
2019-03-14	0	0.300	0.295	0.300	0.295	0.300	3,192,000	942,100	0.2951	0.300	0.295	0.300	0.295	0.300	3,192,000	0.2951	0.00%
2019-03-13	0	0.300	0.295	0.305	-	-	0	0	-	0.300	0.295	0.305	-	-	0	-	0.00%
2019-03-12	0	0.300	0.295	0.305	0.300	0.305	8,904,000	2,671,390	0.3000	0.300	0.295	0.305	0.300	0.305	8,904,000	0.3000	0.00%
2019-03-11	0	0.300	0.295	0.300	0.295	0.305	11,593,250	3,478,066	0.3000	0.300	0.295	0.300	0.295	0.305	11,593,250	0.3000	0.00%
2019-03-08	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	-1.64%
2019-03-07	0	0.305	0.295	0.305	0.300	0.305	140,000	42,200	0.3014	0.305	0.295	0.305	0.300	0.305	140,000	0.3014	-1.61%
2019-03-06	0	0.310	0.295	0.310	0.295	0.310	166,000	49,650	0.2991	0.310	0.295	0.310	0.295	0.310	166,000	0.2991	1.64%
2019-03-05	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2019-03-04	0	0.305	0.295	0.310	0.290	0.310	5,998,000	1,827,800	0.3047	0.305	0.295	0.310	0.290	0.310	5,998,000	0.3047	1.67%
2019-03-01	0	0.300	0.295	0.300	0.295	0.305	272,000	80,710	0.2967	0.300	0.295	0.300	0.295	0.305	272,000	0.2967	-1.64%
2019-02-28	0	0.305	0.295	0.305	0.300	0.305	590,000	177,450	0.3008	0.305	0.295	0.305	0.300	0.305	590,000	0.3008	-1.61%
2019-02-27	0	0.310	0.300	0.310	0.305	0.310	5,648,000	1,722,750	0.3050	0.310	0.300	0.310	0.305	0.310	5,648,000	0.3050	0.00%
2019-02-26	0	0.310	0.305	0.310	0.305	0.310	7,056,000	2,152,240	0.3050	0.310	0.305	0.310	0.305	0.310	7,056,000	0.3050	0.00%
2019-02-25	0	0.310	0.305	0.310	0.300	0.310	3,167,000	965,980	0.3050	0.310	0.305	0.310	0.300	0.310	3,167,000	0.3050	3.33%
2019-02-22	0	0.300	0.300	0.310	0.300	0.315	6,580,000	2,036,680	0.3095	0.300	0.300	0.310	0.300	0.315	6,580,000	0.3095	-4.76%
2019-02-21	0	0.315	0.300	0.315	0.300	0.315	244,000	73,900	0.3029	0.315	0.300	0.315	0.300	0.315	244,000	0.3029	1.61%
2019-02-20	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2019-02-19	0	0.310	0.300	0.310	0.300	0.315	428,000	130,320	0.3045	0.310	0.300	0.310	0.300	0.315	428,000	0.3045	0.00%
2019-02-18	0	0.310	0.305	0.310	0.305	0.315	398,000	121,590	0.3055	0.310	0.305	0.310	0.305	0.315	398,000	0.3055	1.64%
2019-02-15	0	0.305	0.305	0.310	0.305	0.310	144,000	44,390	0.3083	0.305	0.305	0.310	0.305	0.310	144,000	0.3083	0.00%
2019-02-14	0	0.305	0.305	0.310	0.305	0.315	302,000	92,900	0.3076	0.305	0.305	0.310	0.305	0.315	302,000	0.3076	-3.17%
2019-02-13	0	0.315	0.310	0.315	0.310	0.320	134,000	41,860	0.3124	0.315	0.310	0.315	0.310	0.320	134,000	0.3124	0.00%
2019-02-12	0	0.315	0.310	0.315	0.310	0.320	418,000	133,110	0.3184	0.315	0.310	0.315	0.310	0.320	418,000	0.3184	-3.08%
2019-02-11	0	0.325	0.305	0.325	0.310	0.325	282,000	89,650	0.3179	0.325	0.305	0.325	0.310	0.325	282,000	0.3179	1.56%
2019-02-08	0	0.320	0.310	0.320	0.315	0.330	598,000	190,000	0.3177	0.320	0.310	0.320	0.315	0.330	598,000	0.3177	1.59%
2019-02-04	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2019-02-01	0	0.315	0.285	0.315	0.300	0.315	514,000	155,400	0.3023	0.315	0.285	0.315	0.300	0.315	514,000	0.3023	1.61%
2019-01-31	0	0.310	0.295	0.310	0.300	0.310	1,467,000	442,990	0.3020	0.310	0.295	0.310	0.300	0.310	1,467,000	0.3020	1.64%
2019-01-30	0	0.305	0.285	0.305	0.300	0.305	1,120,000	336,600	0.3005	0.305	0.285	0.305	0.300	0.305	1,120,000	0.3005	1.67%
2019-01-29	0	0.300	0.300	0.305	0.270	0.310	5,604,000	1,662,010	0.2966	0.300	0.300	0.305	0.270	0.310	5,604,000	0.2966	-1.64%
2019-01-28	0	0.305	0.295	0.305	0.295	0.325	8,318,000	2,536,090	0.3049	0.305	0.295	0.305	0.295	0.325	8,318,000	0.3049	-1.61%
2019-01-25	0	0.310	0.305	0.310	0.310	0.320	3,164,000	996,300	0.3149	0.310	0.305	0.310	0.310	0.320	3,164,000	0.3149	-1.59%
2019-01-24	0	0.315	0.305	0.325	0.315	0.335	6,280,000	1,981,350	0.3155	0.315	0.305	0.325	0.315	0.335	6,280,000	0.3155	-4.55%
2019-01-23	0	0.330	0.305	0.330	0.310	0.330	435,500	138,805	0.3187	0.330	0.305	0.330	0.310	0.330	435,500	0.3187	4.76%
2019-01-22	0	0.315	0.300	0.315	0.305	0.315	9,803,500	3,000,815	0.3061	0.315	0.300	0.315	0.305	0.315	9,803,500	0.3061	3.28%
2019-01-21	0	0.305	0.300	0.315	0.305	0.320	2,906,000	889,000	0.3059	0.305	0.300	0.315	0.305	0.320	2,906,000	0.3059	0.00%
2019-01-18	0	0.305	0.300	0.305	0.295	0.305	3,744,000	1,122,880	0.2999	0.305	0.300	0.305	0.295	0.305	3,744,000	0.2999	0.00%
2019-01-17	0	0.305	0.295	0.305	0.295	0.310	7,498,000	2,298,040	0.3065	0.305	0.295	0.305	0.295	0.310	7,498,000	0.3065	1.67%
2019-01-16	0	0.300	0.295	0.310	0.300	0.310	5,240,000	1,597,110	0.3048	0.300	0.295	0.310	0.300	0.310	5,240,000	0.3048	-3.23%
2019-01-15	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2019-01-14	0	0.310	0.305	0.315	0.305	0.310	190,000	58,760	0.3093	0.310	0.305	0.315	0.305	0.310	190,000	0.3093	0.00%
2019-01-11	0	0.310	0.300	0.310	0.310	0.315	212,000	65,740	0.3101	0.310	0.300	0.310	0.310	0.315	212,000	0.3101	3.33%
2019-01-10	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2019-01-09	0	0.300	0.300	0.310	0.300	0.310	146,000	44,070	0.3018	0.300	0.300	0.310	0.300	0.310	146,000	0.3018	-3.23%
2019-01-08	0	0.310	0.300	0.315	0.305	0.320	108,000	33,140	0.3069	0.310	0.300	0.315	0.305	0.320	108,000	0.3069	0.00%
2019-01-07	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2019-01-04	0	0.310	0.300	0.310	0.300	0.315	72,000	21,840	0.3033	0.310	0.300	0.310	0.300	0.315	72,000	0.3033	-1.59%
2019-01-03	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2019-01-02	0	0.315	0.300	0.315	0.295	0.315	6,850,000	2,121,770	0.3097	0.315	0.300	0.315	0.295	0.315	6,850,000	0.3097	3.28%
2018-12-31	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2018-12-28	0	0.305	0.290	0.305	0.295	0.305	74,000	21,910	0.2961	0.305	0.290	0.305	0.295	0.305	74,000	0.2961	5.17%
2018-12-27	0	0.290	0.290	0.310	0.290	0.315	6,504,000	1,983,710	0.3050	0.290	0.290	0.310	0.290	0.315	6,504,000	0.3050	-7.94%
2018-12-24	0	0.315	0.265	0.310	0.300	0.315	2,284,000	709,550	0.3107	0.315	0.265	0.310	0.300	0.315	2,284,000	0.3107	6.78%
2018-12-21	0	0.295	0.265	0.295	0.290	0.295	76,000	22,070	0.2904	0.295	0.265	0.295	0.290	0.295	76,000	0.2904	-1.67%
2018-12-20	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-12-19	0	0.300	0.290	0.300	0.290	0.300	206,000	59,800	0.2903	0.300	0.290	0.300	0.290	0.300	206,000	0.2903	1.69%
2018-12-18	0	0.295	0.290	0.295	0.290	0.295	158,000	45,860	0.2903	0.295	0.290	0.295	0.290	0.295	158,000	0.2903	1.72%
2018-12-17	0	0.290	0.290	0.300	0.290	0.305	1,084,000	325,050	0.2999	0.290	0.290	0.300	0.290	0.305	1,084,000	0.2999	-1.69%
2018-12-14	0	0.295	0.285	0.295	0.290	0.295	220,000	63,870	0.2903	0.295	0.285	0.295	0.290	0.295	220,000	0.2903	1.72%
2018-12-13	0	0.290	0.290	0.300	0.290	0.300	599,500	177,805	0.2966	0.290	0.290	0.300	0.290	0.300	599,500	0.2966	-1.69%
2018-12-12	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2018-12-11	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2018-12-10	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2018-12-07	0	0.300	0.275	0.300	0.295	0.300	326,000	96,250	0.2952	0.300	0.275	0.300	0.295	0.300	326,000	0.2952	3.45%
2018-12-06	0	0.290	0.265	0.295	-	-	0	0	-	0.290	0.265	0.295	-	-	0	-	0.00%
2018-12-05	0	0.290	0.285	0.290	0.290	0.295	342,000	99,210	0.2901	0.290	0.285	0.290	0.290	0.295	342,000	0.2901	0.00%
2018-12-04	0	0.290	0.290	0.300	0.290	0.300	490,000	146,630	0.2992	0.290	0.290	0.300	0.290	0.300	490,000	0.2992	-3.33%
2018-12-03	0	0.300	0.290	0.300	0.290	0.300	7,356,000	2,203,060	0.2995	0.300	0.290	0.300	0.290	0.300	7,356,000	0.2995	3.45%
2018-11-30	0	0.290	0.290	0.300	0.290	0.305	1,570,000	468,590	0.2985	0.290	0.290	0.300	0.290	0.305	1,570,000	0.2985	-3.33%
2018-11-29	0	0.300	0.295	0.305	0.290	0.310	9,158,000	2,764,010	0.3018	0.300	0.295	0.305	0.290	0.310	9,158,000	0.3018	-3.23%
2018-11-28	0	0.310	0.300	0.310	0.295	0.310	7,482,000	2,282,480	0.3051	0.310	0.300	0.310	0.295	0.310	7,482,000	0.3051	3.33%
2018-11-27	0	0.300	0.295	0.305	-	-	0	0	-	0.300	0.295	0.305	-	-	0	-	0.00%
2018-11-26	0	0.300	0.290	0.295	0.290	0.315	4,404,000	1,363,570	0.3096	0.300	0.290	0.295	0.290	0.315	4,404,000	0.3096	3.45%
2018-11-23	0	0.290	0.290	0.300	0.290	0.315	4,766,000	1,483,570	0.3113	0.290	0.290	0.300	0.290	0.315	4,766,000	0.3113	-3.33%
2018-11-22	0	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2018-11-21	0	0.300	0.290	0.300	0.290	0.305	254,000	76,210	0.3000	0.300	0.290	0.300	0.290	0.305	254,000	0.3000	0.00%
2018-11-20	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2018-11-19	0	0.300	0.295	0.300	0.300	0.305	212,000	64,100	0.3024	0.300	0.295	0.300	0.300	0.305	212,000	0.3024	-1.64%
2018-11-16	0	0.305	0.290	0.305	0.290	0.305	462,000	137,360	0.2973	0.305	0.290	0.305	0.290	0.305	462,000	0.2973	1.67%
2018-11-15	0	0.300	0.285	0.305	0.295	0.305	420,000	125,000	0.2976	0.300	0.285	0.305	0.295	0.305	420,000	0.2976	1.69%
2018-11-14	0	0.295	0.290	0.300	0.290	0.300	540,000	157,570	0.2918	0.295	0.290	0.300	0.290	0.300	540,000	0.2918	-3.28%
2018-11-13	0	0.305	0.295	0.305	0.295	0.305	288,500	85,930	0.2979	0.305	0.295	0.305	0.295	0.305	288,500	0.2979	0.00%
2018-11-12	0	0.305	0.295	0.305	0.300	0.305	512,000	154,660	0.3021	0.305	0.295	0.305	0.300	0.305	512,000	0.3021	0.00%
2018-11-09	0	0.305	0.300	0.310	0.300	0.305	250,000	76,150	0.3046	0.305	0.300	0.310	0.300	0.305	250,000	0.3046	-1.61%
2018-11-08	0	0.310	0.310	0.320	0.300	0.310	82,000	24,800	0.3024	0.310	0.310	0.320	0.300	0.310	82,000	0.3024	3.33%
2018-11-07	0	0.300	0.300	0.305	0.300	0.310	660,000	200,500	0.3038	0.300	0.300	0.305	0.300	0.310	660,000	0.3038	-3.23%
2018-11-06	0	0.310	0.305	0.320	0.310	0.310	36,000	11,160	0.3100	0.310	0.305	0.320	0.310	0.310	36,000	0.3100	-3.12%
2018-11-05	0	0.320	0.320	0.325	0.310	0.320	1,370,000	434,210	0.3169	0.320	0.320	0.325	0.310	0.320	1,370,000	0.3169	-1.54%
2018-11-02	0	0.325	0.315	0.330	0.300	0.325	1,730,000	539,760	0.3120	0.325	0.315	0.330	0.300	0.325	1,730,000	0.3120	6.56%
2018-11-01	0	0.305	0.300	0.305	0.300	0.310	10,184,000	3,129,950	0.3073	0.305	0.300	0.305	0.300	0.310	10,184,000	0.3073	5.17%
2018-10-31	0	0.290	0.290	0.295	0.290	0.295	3,500,000	1,032,000	0.2949	0.290	0.290	0.295	0.290	0.295	3,500,000	0.2949	0.00%
2018-10-30	0	0.290	0.290	0.295	0.290	0.295	3,609,000	1,063,590	0.2947	0.290	0.290	0.295	0.290	0.295	3,609,000	0.2947	-1.69%
2018-10-29	0	0.295	0.290	0.300	0.290	0.305	10,920,000	3,300,150	0.3022	0.295	0.290	0.300	0.290	0.305	10,920,000	0.3022	0.00%
2018-10-26	0	0.295	0.285	0.295	0.285	0.340	10,944,000	3,472,420	0.3173	0.295	0.285	0.295	0.285	0.340	10,944,000	0.3173	-1.67%
2018-10-25	0	0.300	0.300	0.315	0.300	0.325	3,418,000	1,100,170	0.3219	0.300	0.300	0.315	0.300	0.325	3,418,000	0.3219	0.00%
2018-10-24	0	0.300	0.295	0.300	0.290	0.300	18,000	5,240	0.2911	0.300	0.295	0.300	0.290	0.300	18,000	0.2911	-1.64%
2018-10-23	0	0.305	0.295	0.310	0.295	0.305	144,000	43,350	0.3010	0.305	0.295	0.310	0.295	0.305	144,000	0.3010	-1.61%
2018-10-22	0	0.310	0.290	0.310	0.290	0.325	7,276,000	2,319,600	0.3188	0.310	0.290	0.310	0.290	0.325	7,276,000	0.3188	3.33%
2018-10-19	0	0.300	0.295	0.305	0.300	0.315	6,378,000	1,978,170	0.3102	0.300	0.295	0.305	0.300	0.315	6,378,000	0.3102	-3.23%
2018-10-18	0	0.310	0.295	0.310	0.290	0.350	3,546,000	1,226,790	0.3460	0.310	0.295	0.310	0.290	0.350	3,546,000	0.3460	10.71%
2018-10-16	0	0.280	0.265	0.290	0.265	0.280	92,000	25,610	0.2784	0.280	0.265	0.290	0.265	0.280	92,000	0.2784	0.00%
2018-10-15	0	0.280	0.280	0.295	0.275	0.275	102,000	28,050	0.2750	0.280	0.280	0.295	0.275	0.275	102,000	0.2750	0.00%
2018-10-12	0	0.280	0.275	0.285	0.275	0.280	140,000	38,600	0.2757	0.280	0.275	0.285	0.275	0.280	140,000	0.2757	-1.75%
2018-10-11	0	0.285	0.275	0.295	0.275	0.290	622,000	175,140	0.2816	0.285	0.275	0.295	0.275	0.290	622,000	0.2816	-5.00%
2018-10-10	0	0.300	0.295	0.310	0.295	0.300	254,000	75,500	0.2972	0.300	0.295	0.310	0.295	0.300	254,000	0.2972	-1.64%
2018-10-09	0	0.305	0.300	0.310	0.290	0.315	371,000	110,860	0.2988	0.305	0.300	0.310	0.290	0.315	371,000	0.2988	-3.17%
2018-10-08	0	0.315	0.310	0.315	0.315	0.315	50,000	15,750	0.3150	0.315	0.310	0.315	0.315	0.315	50,000	0.3150	-4.55%
2018-10-05	0	0.330	0.310	0.330	0.305	0.330	1,090,000	345,030	0.3165	0.330	0.310	0.330	0.305	0.330	1,090,000	0.3165	4.76%
2018-10-04	0	0.315	0.315	0.325	0.315	0.355	3,950,000	1,306,320	0.3307	0.315	0.315	0.325	0.315	0.355	3,950,000	0.3307	-3.08%
2018-10-03	0	0.325	0.325	0.345	0.310	0.360	8,990,000	3,210,850	0.3572	0.325	0.325	0.345	0.310	0.360	8,990,000	0.3572	4.84%
2018-10-02	0	0.310	0.305	0.320	0.305	0.315	32,000	9,830	0.3072	0.310	0.305	0.320	0.305	0.315	32,000	0.3072	0.00%
2018-09-28	0	0.310	0.310	0.315	0.305	0.325	820,000	255,670	0.3118	0.310	0.310	0.315	0.305	0.325	820,000	0.3118	-6.06%
2018-09-27	0	0.330	0.330	0.340	0.320	0.360	890,000	305,530	0.3433	0.330	0.330	0.340	0.320	0.360	890,000	0.3433	-4.35%
2018-09-26	0	0.345	0.345	0.360	0.290	0.365	15,628,000	5,482,730	0.3508	0.345	0.345	0.360	0.290	0.365	15,628,000	0.3508	21.05%
2018-09-24	0	0.285	0.285	0.295	0.280	0.320	1,384,000	404,230	0.2921	0.285	0.285	0.295	0.280	0.320	1,384,000	0.2921	-8.06%
2018-09-21	0	0.310	0.310	0.320	0.290	0.355	18,078,000	6,212,680	0.3437	0.310	0.310	0.320	0.290	0.355	18,078,000	0.3437	-4.62%
2018-09-20	0	0.325	0.320	0.330	0.320	0.340	1,416,000	466,220	0.3293	0.325	0.320	0.330	0.320	0.340	1,416,000	0.3293	-7.14%
2018-09-19	0	0.350	0.335	0.350	0.330	0.385	1,694,000	593,890	0.3506	0.350	0.335	0.350	0.330	0.385	1,694,000	0.3506	2.94%
2018-09-18	0	0.340	0.335	0.350	0.310	0.395	28,472,500	10,332,085	0.3629	0.340	0.335	0.350	0.310	0.395	28,472,500	0.3629	17.24%
2018-09-17	0	0.290	0.280	0.305	0.290	0.310	366,000	110,210	0.3011	0.290	0.280	0.305	0.290	0.310	366,000	0.3011	-4.92%
2018-09-14	0	0.305	0.300	0.310	0.285	0.330	9,968,000	3,177,290	0.3187	0.305	0.300	0.310	0.285	0.330	9,968,000	0.3187	5.17%
2018-09-13	0	0.290	0.285	0.300	0.265	0.320	20,648,000	6,420,880	0.3110	0.290	0.285	0.300	0.265	0.320	20,648,000	0.3110	5.45%
2018-09-12	0	0.275	0.265	0.275	0.230	0.345	11,488,000	3,391,640	0.2952	0.275	0.265	0.275	0.230	0.345	11,488,000	0.2952	10.00%
2018-09-11	0	0.250	0.231	0.250	0.220	0.255	1,012,000	243,310	0.2404	0.250	0.231	0.250	0.220	0.255	1,012,000	0.2404	8.70%
2018-09-10	0	0.230	0.220	0.230	0.215	0.230	1,218,000	267,650	0.2197	0.230	0.220	0.230	0.215	0.230	1,218,000	0.2197	-2.13%
2018-09-07	0	0.235	0.230	0.235	0.230	0.235	6,602,000	1,547,970	0.2345	0.235	0.230	0.235	0.230	0.235	6,602,000	0.2345	-3.29%
2018-09-06	0	0.243	0.240	0.243	0.236	0.244	536,000	128,110	0.2390	0.243	0.240	0.243	0.236	0.244	536,000	0.2390	1.25%
2018-09-05	0	0.240	0.245	0.249	0.240	0.240	106,000	25,440	0.2400	0.240	0.245	0.249	0.240	0.240	106,000	0.2400	-5.88%
2018-09-04	0	0.255	0.242	0.255	0.240	0.255	372,000	91,142	0.2450	0.255	0.242	0.255	0.240	0.255	372,000	0.2450	2.41%
2018-09-03	0	0.249	0.245	0.255	-	-	0	0	-	0.249	0.245	0.255	-	-	0	-	0.00%
2018-08-31	0	0.249	0.243	0.249	0.245	0.249	11,348,000	2,802,758	0.2470	0.249	0.243	0.249	0.245	0.249	11,348,000	0.2470	0.00%
2018-08-30	0	0.249	0.245	0.249	0.245	0.250	768,000	189,540	0.2468	0.249	0.245	0.249	0.245	0.250	768,000	0.2468	0.00%
2018-08-29	0	0.249	0.245	0.249	0.249	0.250	280,000	69,856	0.2495	0.249	0.245	0.249	0.249	0.250	280,000	0.2495	-0.40%
2018-08-28	0	0.250	0.250	0.255	0.250	0.255	608,000	153,230	0.2520	0.250	0.250	0.255	0.250	0.255	608,000	0.2520	-5.66%
2018-08-27	0	0.265	0.255	0.265	0.265	0.265	100,500	26,617	0.2648	0.265	0.255	0.265	0.265	0.265	100,500	0.2648	0.00%
2018-08-24	0	0.265	0.265	0.275	0.250	0.285	3,470,000	931,750	0.2685	0.265	0.265	0.275	0.250	0.285	3,470,000	0.2685	0.00%
2018-08-23	0	0.265	0.248	0.265	0.250	0.265	24,000	6,150	0.2563	0.265	0.248	0.265	0.250	0.265	24,000	0.2563	3.92%
2018-08-22	0	0.255	0.248	0.255	0.246	0.255	706,000	177,274	0.2511	0.255	0.248	0.255	0.246	0.255	706,000	0.2511	0.00%
2018-08-21	0	0.255	0.250	0.255	0.255	0.255	132,000	33,660	0.2550	0.255	0.250	0.255	0.255	0.255	132,000	0.2550	0.00%
2018-08-20	0	0.255	0.250	0.280	-	-	0	0	-	0.255	0.250	0.280	-	-	0	-	0.00%
2018-08-17	0	0.255	0.249	0.260	0.249	0.270	926,000	241,096	0.2604	0.255	0.249	0.260	0.249	0.270	926,000	0.2604	4.08%
2018-08-16	0	0.245	0.240	0.249	0.240	0.260	1,210,000	302,550	0.2500	0.245	0.240	0.249	0.240	0.260	1,210,000	0.2500	-10.91%
2018-08-15	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2018-08-14	0	0.280	0.265	0.280	0.265	0.280	12,000	3,210	0.2675	0.280	0.265	0.280	0.265	0.280	12,000	0.2675	-3.45%
2018-08-13	0	0.290	0.260	0.290	0.285	0.290	2,500,000	724,490	0.2898	0.290	0.260	0.290	0.285	0.290	2,500,000	0.2898	3.57%
2018-08-10	0	0.280	0.280	0.285	0.260	0.280	32,000	8,400	0.2625	0.280	0.280	0.285	0.260	0.280	32,000	0.2625	5.66%
2018-08-09	0	0.265	0.265	0.285	0.265	0.265	32,000	8,480	0.2650	0.265	0.265	0.285	0.265	0.265	32,000	0.2650	0.00%
2018-08-08	0	0.265	0.260	0.285	0.260	0.265	30,500	7,914	0.2595	0.265	0.260	0.285	0.260	0.265	30,500	0.2595	1.92%
2018-08-07	0	0.260	0.260	0.285	0.255	0.260	40,000	10,300	0.2575	0.260	0.260	0.285	0.255	0.260	40,000	0.2575	-7.14%
2018-08-06	0	0.280	0.270	0.280	0.285	0.300	276,000	79,590	0.2884	0.280	0.270	0.280	0.285	0.300	276,000	0.2884	-1.75%
2018-08-03	0	0.285	0.285	0.300	0.285	0.300	470,000	137,750	0.2931	0.285	0.285	0.300	0.285	0.300	470,000	0.2931	-3.39%
2018-08-02	0	0.295	0.280	0.295	0.285	0.295	276,000	80,940	0.2933	0.295	0.280	0.295	0.285	0.295	276,000	0.2933	1.72%
2018-08-01	0	0.290	0.290	0.300	0.280	0.305	6,596,000	1,938,950	0.2940	0.290	0.290	0.300	0.280	0.305	6,596,000	0.2940	1.75%
2018-07-31	0	0.285	0.265	0.285	0.285	0.285	200,000	57,000	0.2850	0.285	0.265	0.285	0.285	0.285	200,000	0.2850	3.64%
2018-07-30	0	0.275	0.270	0.290	0.255	0.330	5,832,000	1,690,160	0.2898	0.275	0.270	0.290	0.255	0.330	5,832,000	0.2898	-1.79%
2018-07-27	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2018-07-26	0	0.280	0.265	0.280	0.280	0.280	166,000	46,480	0.2800	0.280	0.265	0.280	0.280	0.280	166,000	0.2800	0.00%
2018-07-25	0	0.280	0.275	0.290	0.280	0.305	698,000	200,420	0.2871	0.280	0.275	0.290	0.280	0.305	698,000	0.2871	0.00%
2018-07-24	0	0.280	0.280	0.285	0.275	0.290	810,750	230,068	0.2838	0.280	0.280	0.285	0.275	0.290	810,750	0.2838	-1.75%
2018-07-23	0	0.285	0.265	0.285	0.270	0.285	1,452,000	409,440	0.2820	0.285	0.265	0.285	0.270	0.285	1,452,000	0.2820	3.64%
2018-07-20	0	0.275	0.255	0.275	0.270	0.275	140,000	38,110	0.2722	0.275	0.255	0.275	0.270	0.275	140,000	0.2722	3.77%
2018-07-19	0	0.265	0.250	0.270	0.250	0.265	800,000	207,190	0.2590	0.265	0.250	0.270	0.250	0.265	800,000	0.2590	1.92%
2018-07-18	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2018-07-17	0	0.260	0.260	0.280	0.260	0.260	69,500	18,040	0.2596	0.260	0.260	0.280	0.260	0.260	69,500	0.2596	0.00%
2018-07-16	0	0.260	0.260	0.280	0.250	0.270	434,000	111,300	0.2565	0.260	0.260	0.280	0.250	0.270	434,000	0.2565	0.00%
2018-07-13	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2018-07-12	0	0.260	0.250	0.260	0.255	0.260	234,000	60,370	0.2580	0.260	0.250	0.260	0.255	0.260	234,000	0.2580	-7.14%
2018-07-11	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2018-07-10	0	0.280	0.250	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.250	0.280	0.280	0.280	2,000	0.2800	13.82%
2018-07-09	0	0.246	0.245	0.295	0.240	0.246	150,000	36,660	0.2444	0.246	0.245	0.295	0.240	0.246	150,000	0.2444	-3.53%
2018-07-06	0	0.255	0.255	0.260	0.255	0.255	280,000	71,400	0.2550	0.255	0.255	0.260	0.255	0.255	280,000	0.2550	0.00%
2018-07-05	0	0.255	0.255	0.265	0.255	0.265	6,000	1,570	0.2617	0.255	0.255	0.265	0.255	0.265	6,000	0.2617	-3.77%
2018-07-04	0	0.265	0.260	0.265	0.260	0.275	142,000	37,230	0.2622	0.265	0.260	0.265	0.260	0.275	142,000	0.2622	-3.64%
2018-07-03	0	0.275	0.265	0.275	0.260	0.275	500,000	132,960	0.2659	0.275	0.265	0.275	0.260	0.275	500,000	0.2659	0.00%
2018-06-29	0	0.275	0.275	0.300	0.275	0.310	618,000	180,160	0.2915	0.275	0.275	0.300	0.275	0.310	618,000	0.2915	-5.17%
2018-06-28	0	0.290	0.280	0.290	0.290	0.290	50,000	14,500	0.2900	0.290	0.280	0.290	0.290	0.290	50,000	0.2900	-1.69%
2018-06-27	0	0.295	0.265	0.295	0.290	0.295	370,000	108,800	0.2941	0.295	0.265	0.295	0.290	0.295	370,000	0.2941	3.51%
2018-06-26	0	0.285	0.270	0.285	0.265	0.285	317,500	89,655	0.2824	0.285	0.270	0.285	0.265	0.285	317,500	0.2824	3.64%
2018-06-25	0	0.275	0.275	0.285	0.275	0.280	134,000	36,900	0.2754	0.275	0.275	0.285	0.275	0.280	134,000	0.2754	-1.79%
2018-06-22	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2018-06-21	0	0.280	0.280	0.285	0.280	0.280	74,000	20,720	0.2800	0.280	0.280	0.285	0.280	0.280	74,000	0.2800	1.82%
2018-06-20	0	0.275	0.270	0.280	0.275	0.280	106,000	29,180	0.2753	0.275	0.270	0.280	0.275	0.280	106,000	0.2753	-5.17%
2018-06-19	0	0.290	0.270	0.295	0.285	0.290	494,000	142,290	0.2880	0.290	0.270	0.295	0.285	0.290	494,000	0.2880	-1.69%
2018-06-15	0	0.295	0.295	0.300	0.295	0.300	708,000	209,860	0.2964	0.295	0.295	0.300	0.295	0.300	708,000	0.2964	0.00%
2018-06-14	0	0.295	0.290	0.295	0.295	0.295	200,000	59,000	0.2950	0.295	0.290	0.295	0.295	0.295	200,000	0.2950	0.00%
2018-06-13	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2018-06-12	0	0.300	0.295	0.300	0.300	0.300	1,847,500	554,235	0.3000	0.300	0.295	0.300	0.300	0.300	1,847,500	0.3000	0.00%
2018-06-11	0	0.300	0.295	0.300	0.295	0.300	2,100,000	620,000	0.2952	0.300	0.295	0.300	0.295	0.300	2,100,000	0.2952	1.69%
2018-06-08	0	0.295	0.295	0.300	0.290	0.310	2,696,000	818,590	0.3036	0.295	0.295	0.300	0.290	0.310	2,696,000	0.3036	0.00%
2018-06-07	0	0.295	0.290	0.295	0.285	0.300	1,988,000	585,420	0.2945	0.295	0.290	0.295	0.285	0.300	1,988,000	0.2945	3.51%
2018-06-06	0	0.285	0.285	0.295	0.285	0.295	2,267,998	662,399	0.2921	0.285	0.285	0.295	0.285	0.295	2,267,998	0.2921	-3.39%
2018-06-05	0	0.295	0.290	0.295	0.285	0.300	1,440,000	424,540	0.2948	0.295	0.290	0.295	0.285	0.300	1,440,000	0.2948	0.00%
2018-06-04	0	0.295	0.295	0.300	0.285	0.295	300,000	87,360	0.2912	0.295	0.295	0.300	0.285	0.295	300,000	0.2912	0.00%
2018-06-01	0	0.295	0.290	0.300	0.290	0.305	3,836,000	1,132,510	0.2952	0.295	0.290	0.300	0.290	0.305	3,836,000	0.2952	0.00%
2018-05-31	0	0.295	0.295	0.300	0.295	0.300	532,000	157,440	0.2959	0.295	0.295	0.300	0.295	0.300	532,000	0.2959	0.00%
2018-05-30	0	0.295	0.290	0.295	0.295	0.300	1,366,000	403,970	0.2957	0.295	0.290	0.295	0.295	0.300	1,366,000	0.2957	-3.28%
2018-05-29	0	0.305	0.305	0.310	0.305	0.310	4,008,000	1,225,940	0.3059	0.305	0.305	0.310	0.305	0.310	4,008,000	0.3059	-3.17%
2018-05-28	0	0.315	0.310	0.315	0.305	0.335	9,646,000	3,022,310	0.3133	0.315	0.310	0.315	0.305	0.335	9,646,000	0.3133	0.00%
2018-05-25	0	0.315	0.305	0.315	0.300	0.340	2,984,000	935,070	0.3134	0.315	0.305	0.315	0.300	0.340	2,984,000	0.3134	5.00%
2018-05-24	0	0.300	0.295	0.305	0.295	0.305	736,000	221,790	0.3013	0.300	0.295	0.305	0.295	0.305	736,000	0.3013	-1.64%
2018-05-23	0	0.305	0.300	0.305	0.300	0.305	856,000	257,800	0.3012	0.305	0.300	0.305	0.300	0.305	856,000	0.3012	1.67%
2018-05-21	0	0.300	0.290	0.300	0.290	0.300	2,213,500	658,335	0.2974	0.300	0.290	0.300	0.290	0.300	2,213,500	0.2974	3.45%
2018-05-18	0	0.290	0.285	0.300	0.285	0.305	3,964,000	1,162,860	0.2934	0.290	0.285	0.300	0.285	0.305	3,964,000	0.2934	0.00%
2018-05-17	0	0.290	0.290	0.295	0.290	0.320	3,504,000	1,039,600	0.2967	0.290	0.290	0.295	0.290	0.320	3,504,000	0.2967	-6.45%
2018-05-16	0	0.310	0.310	0.315	0.255	0.335	26,633,005	7,934,406	0.2979	0.310	0.310	0.315	0.255	0.335	26,633,005	0.2979	-13.89%
2018-05-15	0	0.360	0.360	0.365	0.360	0.380	3,468,000	1,273,750	0.3673	0.360	0.360	0.365	0.360	0.380	3,468,000	0.3673	-4.00%
2018-05-14	0	0.375	0.370	0.375	0.370	0.380	3,076,000	1,153,740	0.3751	0.375	0.370	0.375	0.370	0.380	3,076,000	0.3751	0.00%
2018-05-11	0	0.375	0.370	0.375	0.370	0.375	870,000	325,050	0.3736	0.375	0.370	0.375	0.370	0.375	870,000	0.3736	0.00%
2018-05-10	0	0.375	0.370	0.380	0.370	0.380	1,104,000	412,160	0.3733	0.375	0.370	0.380	0.370	0.380	1,104,000	0.3733	1.35%
2018-05-09	0	0.370	0.370	0.375	0.370	0.400	14,686,000	5,633,270	0.3836	0.370	0.370	0.375	0.370	0.400	14,686,000	0.3836	0.00%
2018-05-08	0	0.370	0.370	0.375	0.360	0.385	9,024,000	3,409,230	0.3778	0.370	0.370	0.375	0.360	0.385	9,024,000	0.3778	0.00%
2018-05-07	0	0.370	0.370	0.375	0.370	0.390	4,810,000	1,813,760	0.3771	0.370	0.370	0.375	0.370	0.390	4,810,000	0.3771	-5.13%
2018-05-04	0	0.390	0.385	0.390	0.380	0.395	6,734,000	2,583,040	0.3836	0.390	0.385	0.390	0.380	0.395	6,734,000	0.3836	-1.27%
2018-05-03	0	0.395	0.395	0.400	0.380	0.410	12,197,010	4,768,808	0.3910	0.395	0.395	0.400	0.380	0.410	12,197,010	0.3910	5.33%
2018-05-02	0	0.375	0.375	0.380	0.375	0.385	4,702,000	1,787,120	0.3801	0.375	0.375	0.380	0.375	0.385	4,702,000	0.3801	0.00%
2018-04-30	0	0.375	0.375	0.380	0.375	0.405	11,859,000	4,586,082	0.3867	0.375	0.375	0.380	0.375	0.405	11,859,000	0.3867	-3.85%
2018-04-27	0	0.390	0.385	0.390	0.385	0.410	3,127,000	1,238,460	0.3961	0.390	0.385	0.390	0.385	0.410	3,127,000	0.3961	-1.27%
2018-04-26	0	0.395	0.395	0.405	0.395	0.430	8,727,750	3,625,290	0.4154	0.395	0.395	0.405	0.395	0.430	8,727,750	0.4154	-4.82%
2018-04-25	0	0.415	0.415	0.420	0.410	0.435	12,858,500	5,480,385	0.4262	0.415	0.415	0.420	0.410	0.435	12,858,500	0.4262	-1.19%
2018-04-24	0	0.420	0.415	0.420	0.395	0.440	4,642,000	1,983,830	0.4274	0.420	0.415	0.420	0.395	0.440	4,642,000	0.4274	5.00%
2018-04-23	0	0.400	0.400	0.405	0.395	0.405	1,730,000	690,460	0.3991	0.400	0.400	0.405	0.395	0.405	1,730,000	0.3991	0.00%
2018-04-20	0	0.400	0.390	0.400	0.390	0.435	3,636,000	1,502,320	0.4132	0.400	0.390	0.400	0.390	0.435	3,636,000	0.4132	-9.09%
2018-04-19	0	0.440	0.435	0.440	0.435	0.465	12,638,000	5,574,210	0.4411	0.440	0.435	0.440	0.435	0.465	12,638,000	0.4411	2.33%
2018-04-18	0	0.430	0.430	0.440	0.425	0.450	11,458,000	5,080,620	0.4434	0.430	0.430	0.440	0.425	0.450	11,458,000	0.4434	-2.27%
2018-04-17	0	0.440	0.435	0.440	0.395	0.460	15,082,000	6,561,320	0.4350	0.440	0.435	0.440	0.395	0.460	15,082,000	0.4350	8.64%
2018-04-16	0	0.405	0.400	0.410	0.400	0.415	966,000	390,440	0.4042	0.405	0.400	0.410	0.400	0.415	966,000	0.4042	-2.41%
2018-04-13	0	0.415	0.405	0.420	0.405	0.420	3,088,000	1,269,050	0.4110	0.415	0.405	0.420	0.405	0.420	3,088,000	0.4110	2.47%
2018-04-12	0	0.405	0.405	0.410	0.395	0.420	10,816,000	4,394,850	0.4063	0.405	0.405	0.410	0.395	0.420	10,816,000	0.4063	0.00%
2018-04-11	0	0.405	0.405	0.410	0.390	0.455	7,810,000	3,254,140	0.4167	0.405	0.405	0.410	0.390	0.455	7,810,000	0.4167	-10.99%
2018-04-10	0	0.455	0.455	0.460	0.440	0.470	2,939,500	1,335,010	0.4542	0.455	0.455	0.460	0.440	0.470	2,939,500	0.4542	0.00%
2018-04-09	0	0.455	0.450	0.455	0.410	0.455	15,534,105	6,780,485	0.4365	0.455	0.450	0.455	0.410	0.455	15,534,105	0.4365	12.35%
2018-04-06	0	0.405	0.405	0.410	0.390	0.450	2,296,500	933,115	0.4063	0.405	0.405	0.410	0.390	0.450	2,296,500	0.4063	-2.41%
2018-04-04	0	0.415	0.400	0.415	0.395	0.420	3,262,000	1,327,420	0.4069	0.415	0.400	0.415	0.395	0.420	3,262,000	0.4069	0.00%
2018-04-03	0	0.415	0.415	0.420	0.410	0.420	468,000	191,920	0.4101	0.415	0.415	0.420	0.410	0.420	468,000	0.4101	1.22%
2018-03-29	0	0.410	0.410	0.420	0.410	0.440	3,834,750	1,631,613	0.4255	0.410	0.410	0.420	0.410	0.440	3,834,750	0.4255	0.00%
2018-03-28	0	0.410	0.410	0.420	0.405	0.430	1,524,000	632,650	0.4151	0.410	0.410	0.420	0.405	0.430	1,524,000	0.4151	-4.65%
2018-03-27	0	0.430	0.425	0.435	0.425	0.435	692,000	297,160	0.4294	0.430	0.425	0.435	0.425	0.435	692,000	0.4294	0.00%
2018-03-26	0	0.430	0.425	0.430	0.410	0.435	1,604,000	681,770	0.4250	0.430	0.425	0.430	0.410	0.435	1,604,000	0.4250	1.18%
2018-03-23	0	0.425	0.425	0.430	0.380	0.445	3,010,000	1,265,460	0.4204	0.425	0.425	0.430	0.380	0.445	3,010,000	0.4204	-4.49%
2018-03-22	0	0.445	0.445	0.455	0.420	0.480	10,378,000	4,781,680	0.4608	0.445	0.445	0.455	0.420	0.480	10,378,000	0.4608	2.30%
2018-03-21	0	0.435	0.415	0.435	0.415	0.440	729,000	308,850	0.4237	0.435	0.415	0.435	0.415	0.440	729,000	0.4237	3.57%
2018-03-20	0	0.420	0.420	0.435	0.415	0.445	934,000	392,020	0.4197	0.420	0.420	0.435	0.415	0.445	934,000	0.4197	-4.55%
2018-03-19	0	0.440	0.425	0.440	0.420	0.450	192,000	82,770	0.4311	0.440	0.425	0.440	0.420	0.450	192,000	0.4311	-2.22%
2018-03-16	0	0.450	0.435	0.450	0.440	0.450	104,000	46,000	0.4423	0.450	0.435	0.450	0.440	0.450	104,000	0.4423	-1.10%
2018-03-15	0	0.455	0.440	0.455	0.440	0.465	136,000	59,950	0.4408	0.455	0.440	0.455	0.440	0.465	136,000	0.4408	1.11%
2018-03-14	0	0.450	0.445	0.460	0.450	0.450	324,000	145,800	0.4500	0.450	0.445	0.460	0.450	0.450	324,000	0.4500	0.00%
2018-03-13	0	0.450	0.445	0.460	0.445	0.460	352,000	159,210	0.4523	0.450	0.445	0.460	0.445	0.460	352,000	0.4523	-2.17%
2018-03-12	0	0.460	0.460	0.465	0.450	0.495	1,174,500	550,712	0.4689	0.460	0.460	0.465	0.450	0.495	1,174,500	0.4689	4.55%
2018-03-09	0	0.440	0.435	0.440	0.440	0.450	1,164,000	515,680	0.4430	0.440	0.435	0.440	0.440	0.450	1,164,000	0.4430	-3.30%
2018-03-08	0	0.455	0.450	0.455	0.455	0.460	430,500	196,565	0.4566	0.455	0.450	0.455	0.455	0.460	430,500	0.4566	-1.09%
2018-03-07	0	0.460	0.460	0.465	0.460	0.480	2,990,100	1,395,987	0.4669	0.460	0.460	0.465	0.460	0.480	2,990,100	0.4669	0.00%
2018-03-06	0	0.460	0.455	0.460	0.430	0.470	5,178,000	2,326,600	0.4493	0.460	0.455	0.460	0.430	0.470	5,178,000	0.4493	5.75%
2018-03-05	0	0.435	0.430	0.440	0.400	0.440	1,546,000	660,560	0.4273	0.435	0.430	0.440	0.400	0.440	1,546,000	0.4273	7.41%
2018-03-02	0	0.405	0.405	0.410	0.400	0.410	628,000	252,840	0.4026	0.405	0.405	0.410	0.400	0.410	628,000	0.4026	-4.71%
2018-03-01	0	0.425	0.425	0.445	0.415	0.430	1,932,000	816,220	0.4225	0.425	0.425	0.445	0.415	0.430	1,932,000	0.4225	-1.16%
2018-02-28	0	0.430	0.430	0.440	0.430	0.445	1,166,750	506,777	0.4343	0.430	0.430	0.440	0.430	0.445	1,166,750	0.4343	-3.37%
2018-02-27	0	0.445	0.440	0.450	0.445	0.460	3,339,250	1,510,947	0.4525	0.445	0.440	0.450	0.445	0.460	3,339,250	0.4525	-2.20%
2018-02-26	0	0.455	0.445	0.455	0.400	0.475	7,822,000	3,399,413	0.4346	0.455	0.445	0.455	0.400	0.475	7,822,000	0.4346	-2.15%
2018-02-23	0	0.465	0.465	0.475	0.435	0.475	3,532,000	1,628,070	0.4609	0.465	0.465	0.475	0.435	0.475	3,532,000	0.4609	-2.11%
2018-02-22	0	0.475	0.475	0.480	0.475	0.510	10,757,500	5,277,770	0.4906	0.475	0.475	0.480	0.475	0.510	10,757,500	0.4906	-3.06%
2018-02-21	0	0.490	0.485	0.490	0.450	0.510	11,891,000	5,746,800	0.4833	0.490	0.485	0.490	0.450	0.510	11,891,000	0.4833	4.26%
2018-02-20	0	0.470	0.465	0.470	0.435	0.520	7,802,100	3,651,939	0.4681	0.470	0.465	0.470	0.435	0.520	7,802,100	0.4681	11.90%
2018-02-15	0	0.420	0.415	0.425	0.400	0.420	4,586,000	1,906,595	0.4157	0.420	0.415	0.425	0.400	0.420	4,586,000	0.4157	5.00%
2018-02-14	0	0.400	0.400	0.405	0.385	0.420	5,086,000	2,007,170	0.3946	0.400	0.400	0.405	0.385	0.420	5,086,000	0.3946	2.56%
2018-02-13	0	0.390	0.390	0.395	0.350	0.395	9,182,250	3,441,132	0.3748	0.390	0.390	0.395	0.350	0.395	9,182,250	0.3748	14.71%
2018-02-12	0	0.340	0.340	0.350	0.320	0.360	5,646,000	1,955,010	0.3463	0.340	0.340	0.350	0.320	0.360	5,646,000	0.3463	3.03%
2018-02-09	0	0.330	0.315	0.330	0.265	0.350	20,282,850	6,344,280	0.3128	0.330	0.315	0.330	0.265	0.350	20,282,850	0.3128	10.00%
2018-02-08	0	0.300	0.300	0.305	0.300	0.305	58,000	17,550	0.3026	0.300	0.300	0.305	0.300	0.305	58,000	0.3026	-1.64%
2018-02-07	0	0.305	0.275	0.305	0.310	0.320	64,000	19,860	0.3103	0.305	0.275	0.305	0.310	0.320	64,000	0.3103	-1.61%
2018-02-06	0	0.310	0.295	0.310	0.285	0.320	226,750	68,343	0.3014	0.310	0.295	0.310	0.285	0.320	226,750	0.3014	-3.12%
2018-02-05	0	0.320	0.300	0.320	0.315	0.325	120,000	38,450	0.3204	0.320	0.300	0.320	0.315	0.325	120,000	0.3204	0.00%
2018-02-02	0	0.320	0.310	0.320	0.310	0.320	856,000	265,780	0.3105	0.320	0.310	0.320	0.310	0.320	856,000	0.3105	3.23%
2018-02-01	0	0.310	0.310	0.315	0.300	0.315	1,628,000	510,220	0.3134	0.310	0.310	0.315	0.300	0.315	1,628,000	0.3134	1.64%
2018-01-31	0	0.305	0.305	0.310	0.305	0.325	2,502,000	789,490	0.3155	0.305	0.305	0.310	0.305	0.325	2,502,000	0.3155	-3.17%
2018-01-30	0	0.315	0.300	0.310	0.310	0.315	1,632,000	505,930	0.3100	0.315	0.300	0.310	0.310	0.315	1,632,000	0.3100	1.61%
2018-01-29	0	0.310	0.305	0.315	0.300	0.310	370,000	114,340	0.3090	0.310	0.305	0.315	0.300	0.310	370,000	0.3090	0.00%
2018-01-26	0	0.310	0.305	0.310	0.300	0.310	1,172,000	353,020	0.3012	0.310	0.305	0.310	0.300	0.310	1,172,000	0.3012	-1.59%
2018-01-25	0	0.315	0.310	0.315	0.300	0.315	535,000	166,455	0.3111	0.315	0.310	0.315	0.300	0.315	535,000	0.3111	0.00%
2018-01-24	0	0.315	0.300	0.315	0.300	0.320	4,164,000	1,271,780	0.3054	0.315	0.300	0.315	0.300	0.320	4,164,000	0.3054	-1.56%
2018-01-23	0	0.320	0.315	0.320	0.315	0.320	2,926,000	927,300	0.3169	0.320	0.315	0.320	0.315	0.320	2,926,000	0.3169	-3.03%
2018-01-22	0	0.330	0.315	0.330	0.315	0.330	582,000	185,450	0.3186	0.330	0.315	0.330	0.315	0.330	582,000	0.3186	3.13%
2018-01-19	0	0.320	0.315	0.320	0.310	0.330	532,000	167,910	0.3156	0.320	0.315	0.320	0.310	0.330	532,000	0.3156	0.00%
2018-01-18	0	0.320	0.310	0.320	0.305	0.320	816,000	257,640	0.3157	0.320	0.310	0.320	0.305	0.320	816,000	0.3157	0.00%
2018-01-17	0	0.320	0.305	0.320	0.305	0.325	1,288,000	400,580	0.3110	0.320	0.305	0.320	0.305	0.325	1,288,000	0.3110	-1.54%
2018-01-16	0	0.325	0.310	0.325	0.295	0.330	1,642,000	515,500	0.3139	0.325	0.310	0.325	0.295	0.330	1,642,000	0.3139	1.56%
2018-01-15	0	0.320	0.300	0.320	0.320	0.330	220,000	71,000	0.3227	0.320	0.300	0.320	0.320	0.330	220,000	0.3227	3.23%
2018-01-12	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2018-01-11	0	0.310	0.300	0.310	0.310	0.310	320,000	99,200	0.3100	0.310	0.300	0.310	0.310	0.310	320,000	0.3100	-1.59%
2018-01-10	0	0.315	0.305	0.315	0.315	0.320	250,000	79,250	0.3170	0.315	0.305	0.315	0.315	0.320	250,000	0.3170	0.00%
2018-01-09	0	0.315	0.310	0.315	0.310	0.315	1,197,000	376,790	0.3148	0.315	0.310	0.315	0.310	0.315	1,197,000	0.3148	1.61%
2018-01-08	0	0.310	0.300	0.310	0.310	0.315	250,000	78,250	0.3130	0.310	0.300	0.310	0.310	0.315	250,000	0.3130	1.64%
2018-01-05	0	0.305	0.300	0.305	0.295	0.310	398,250	122,612	0.3079	0.305	0.300	0.305	0.295	0.310	398,250	0.3079	1.67%
2018-01-04	0	0.300	0.300	0.305	0.290	0.300	90,000	26,300	0.2922	0.300	0.300	0.305	0.290	0.300	90,000	0.2922	0.00%
2018-01-03	0	0.300	0.295	0.300	0.300	0.305	282,000	85,110	0.3018	0.300	0.295	0.300	0.300	0.305	282,000	0.3018	-1.64%
2018-01-02	0	0.305	0.305	0.315	0.305	0.320	408,000	127,370	0.3122	0.305	0.305	0.315	0.305	0.320	408,000	0.3122	-3.17%
2017-12-29	0	0.315	0.305	0.315	0.305	0.315	692,000	214,980	0.3107	0.315	0.305	0.315	0.305	0.315	692,000	0.3107	-1.56%
2017-12-28	0	0.320	0.310	0.335	0.300	0.335	1,237,500	383,850	0.3102	0.320	0.310	0.335	0.300	0.335	1,237,500	0.3102	3.23%
2017-12-27	0	0.310	0.310	0.315	0.290	0.340	1,276,000	387,070	0.3033	0.310	0.310	0.315	0.290	0.340	1,276,000	0.3033	-3.12%
2017-12-22	0	0.320	0.305	0.320	0.305	0.320	164,000	51,060	0.3113	0.320	0.305	0.320	0.305	0.320	164,000	0.3113	4.92%
2017-12-21	0	0.305	0.300	0.305	0.305	0.315	584,000	181,860	0.3114	0.305	0.300	0.305	0.305	0.315	584,000	0.3114	-3.17%
2017-12-20	0	0.315	0.315	0.335	0.310	0.320	116,000	36,990	0.3189	0.315	0.315	0.335	0.310	0.320	116,000	0.3189	-3.08%
2017-12-19	0	0.325	0.310	0.325	0.300	0.340	176,000	55,680	0.3164	0.325	0.310	0.325	0.300	0.340	176,000	0.3164	3.17%
2017-12-18	0	0.315	0.310	0.320	0.305	0.345	702,000	223,410	0.3182	0.315	0.310	0.320	0.305	0.345	702,000	0.3182	-5.97%
2017-12-15	0	0.335	0.315	0.340	0.335	0.345	1,402,000	482,250	0.3440	0.335	0.315	0.340	0.335	0.345	1,402,000	0.3440	1.52%
2017-12-14	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2017-12-13	0	0.330	0.330	0.335	0.310	0.355	464,000	156,480	0.3372	0.330	0.330	0.335	0.310	0.355	464,000	0.3372	6.45%
2017-12-12	0	0.310	0.310	0.315	0.300	0.325	138,000	43,660	0.3164	0.310	0.310	0.315	0.300	0.325	138,000	0.3164	3.33%
2017-12-11	0	0.300	0.295	0.325	0.270	0.350	1,300,000	386,290	0.2971	0.300	0.295	0.325	0.270	0.350	1,300,000	0.2971	-6.25%
2017-12-08	0	0.320	0.315	0.320	0.320	0.330	560,000	180,050	0.3215	0.320	0.315	0.320	0.320	0.330	560,000	0.3215	-1.54%
2017-12-07	0	0.325	0.330	0.335	0.315	0.345	740,000	240,370	0.3248	0.325	0.330	0.335	0.315	0.345	740,000	0.3248	-1.52%
2017-12-06	0	0.330	0.330	0.340	0.310	0.380	7,126,000	2,419,670	0.3396	0.330	0.330	0.340	0.310	0.380	7,126,000	0.3396	0.00%
2017-12-05	0	0.330	0.330	0.340	0.310	0.340	12,868,500	4,158,497	0.3232	0.330	0.330	0.340	0.310	0.340	12,868,500	0.3232	13.79%
2017-12-04	0	0.290	0.290	0.300	0.290	0.310	430,000	127,940	0.2975	0.290	0.290	0.300	0.290	0.310	430,000	0.2975	-3.33%
2017-12-01	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2017-11-30	0	0.300	0.290	0.300	0.285	0.300	102,000	30,150	0.2956	0.300	0.290	0.300	0.285	0.300	102,000	0.2956	-1.64%
2017-11-29	0	0.305	0.285	0.305	0.290	0.305	148,000	43,180	0.2918	0.305	0.285	0.305	0.290	0.305	148,000	0.2918	5.17%
2017-11-28	0	0.290	0.290	0.300	0.290	0.300	126,000	36,840	0.2924	0.290	0.290	0.300	0.290	0.300	126,000	0.2924	-4.92%
2017-11-27	0	0.305	0.285	0.305	0.290	0.305	478,000	142,390	0.2979	0.305	0.285	0.305	0.290	0.305	478,000	0.2979	5.17%
2017-11-24	0	0.290	0.290	0.310	0.285	0.290	66,000	19,120	0.2897	0.290	0.290	0.310	0.285	0.290	66,000	0.2897	-1.69%
2017-11-23	0	0.295	0.295	0.300	0.290	0.295	24,750	7,182	0.2902	0.295	0.295	0.300	0.290	0.295	24,750	0.2902	-4.84%
2017-11-22	0	0.310	0.290	0.310	0.290	0.310	256,000	75,450	0.2947	0.310	0.290	0.310	0.290	0.310	256,000	0.2947	5.08%
2017-11-21	0	0.295	0.295	0.305	0.295	0.315	304,000	94,680	0.3114	0.295	0.295	0.305	0.295	0.315	304,000	0.3114	0.00%
2017-11-20	0	0.295	0.295	0.300	0.290	0.295	604,000	177,180	0.2933	0.295	0.295	0.300	0.290	0.295	604,000	0.2933	0.00%
2017-11-17	0	0.295	0.295	0.310	0.290	0.315	2,975,500	916,095	0.3079	0.295	0.295	0.310	0.290	0.315	2,975,500	0.3079	0.00%
2017-11-16	0	0.295	0.285	0.295	0.285	0.310	230,000	68,300	0.2970	0.295	0.285	0.295	0.285	0.310	230,000	0.2970	3.51%
2017-11-15	0	0.285	0.285	0.300	0.285	0.300	520,000	149,700	0.2879	0.285	0.285	0.300	0.285	0.300	520,000	0.2879	-5.00%
2017-11-14	0	0.300	0.290	0.300	0.285	0.325	1,449,000	447,880	0.3091	0.300	0.290	0.300	0.285	0.325	1,449,000	0.3091	9.09%
2017-11-13	0	0.275	0.275	0.290	0.275	0.285	204,000	57,190	0.2803	0.275	0.275	0.290	0.275	0.285	204,000	0.2803	-1.79%
2017-11-10	0	0.280	0.280	0.295	0.270	0.285	316,000	88,330	0.2795	0.280	0.280	0.295	0.270	0.285	316,000	0.2795	-1.75%
2017-11-09	0	0.285	0.275	0.290	-	-	0	0	-	0.285	0.275	0.290	-	-	0	-	0.00%
2017-11-08	0	0.285	0.275	0.285	0.275	0.290	1,087,000	308,415	0.2837	0.285	0.275	0.285	0.275	0.290	1,087,000	0.2837	0.00%
2017-11-07	0	0.285	0.285	0.290	0.280	0.290	244,000	69,040	0.2830	0.285	0.285	0.290	0.280	0.290	244,000	0.2830	-1.72%
2017-11-06	0	0.290	0.290	0.295	0.290	0.295	1,498,000	440,880	0.2943	0.290	0.290	0.295	0.290	0.295	1,498,000	0.2943	0.00%
2017-11-03	0	0.290	0.290	0.295	0.285	0.290	4,414,000	1,268,660	0.2874	0.290	0.290	0.295	0.285	0.290	4,414,000	0.2874	3.57%
2017-11-02	0	0.280	0.280	0.285	0.280	0.290	1,948,000	554,590	0.2847	0.280	0.280	0.285	0.280	0.290	1,948,000	0.2847	0.00%
2017-11-01	0	0.280	0.280	0.285	0.275	0.280	788,000	217,950	0.2766	0.280	0.280	0.285	0.275	0.280	788,000	0.2766	1.82%
2017-10-31	0	0.275	0.275	0.280	0.270	0.275	631,000	173,400	0.2748	0.275	0.275	0.280	0.270	0.275	631,000	0.2748	1.85%
2017-10-30	0	0.270	0.270	0.275	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	1.89%
2017-10-27	0	0.265	0.265	0.275	0.260	0.280	300,000	80,320	0.2677	0.265	0.265	0.275	0.260	0.280	300,000	0.2677	-1.85%
2017-10-26	0	0.270	0.265	0.270	0.265	0.275	382,000	103,120	0.2699	0.270	0.265	0.270	0.265	0.275	382,000	0.2699	0.00%
2017-10-25	0	0.270	0.270	0.280	0.255	0.270	2,723,000	709,380	0.2605	0.270	0.270	0.280	0.255	0.270	2,723,000	0.2605	1.89%
2017-10-24	0	0.265	0.260	0.265	0.260	0.265	1,734,000	458,990	0.2647	0.265	0.260	0.265	0.260	0.265	1,734,000	0.2647	0.00%
2017-10-23	0	0.265	0.265	0.275	0.260	0.280	3,572,000	946,250	0.2649	0.265	0.265	0.275	0.260	0.280	3,572,000	0.2649	-7.02%
2017-10-20	0	0.285	0.280	0.285	0.275	0.285	604,000	171,940	0.2847	0.285	0.280	0.285	0.275	0.285	604,000	0.2847	3.64%
2017-10-19	0	0.275	0.275	0.285	0.275	0.280	17,250	4,705	0.2728	0.275	0.275	0.285	0.275	0.280	17,250	0.2728	0.00%
2017-10-18	0	0.275	0.275	0.285	0.275	0.280	445,500	122,570	0.2751	0.275	0.275	0.285	0.275	0.280	445,500	0.2751	0.00%
2017-10-17	0	0.275	0.275	0.295	0.270	0.295	1,444,000	404,620	0.2802	0.275	0.275	0.295	0.270	0.295	1,444,000	0.2802	1.85%
2017-10-16	0	0.270	0.270	0.295	0.270	0.285	268,000	74,620	0.2784	0.270	0.270	0.295	0.270	0.285	268,000	0.2784	-3.57%
2017-10-13	0	0.280	0.280	0.290	0.280	0.285	132,000	37,510	0.2842	0.280	0.280	0.290	0.280	0.285	132,000	0.2842	-1.75%
2017-10-12	0	0.285	0.285	0.300	0.285	0.300	294,000	86,690	0.2949	0.285	0.285	0.300	0.285	0.300	294,000	0.2949	-1.72%
2017-10-11	0	0.290	0.290	0.295	0.285	0.300	358,000	104,070	0.2907	0.290	0.290	0.295	0.285	0.300	358,000	0.2907	1.75%
2017-10-10	0	0.285	0.285	0.300	0.285	0.290	1,048,000	298,720	0.2850	0.285	0.285	0.300	0.285	0.290	1,048,000	0.2850	-1.72%
2017-10-09	0	0.290	0.290	0.295	0.275	0.315	940,000	271,600	0.2889	0.290	0.290	0.295	0.275	0.315	940,000	0.2889	3.57%
2017-10-06	0	0.280	0.280	0.295	0.275	0.295	244,000	71,270	0.2921	0.280	0.280	0.295	0.275	0.295	244,000	0.2921	1.82%
2017-10-04	0	0.275	0.280	0.285	0.275	0.300	904,000	258,200	0.2856	0.275	0.280	0.285	0.275	0.300	904,000	0.2856	-3.51%
2017-10-03	0	0.285	0.285	0.300	0.280	0.290	346,000	99,400	0.2873	0.285	0.285	0.300	0.280	0.290	346,000	0.2873	5.56%
2017-09-29	0	0.270	0.270	0.275	0.270	0.275	328,000	89,290	0.2722	0.270	0.270	0.275	0.270	0.275	328,000	0.2722	-1.82%
2017-09-28	0	0.275	0.275	0.285	0.275	0.290	104,000	29,630	0.2849	0.275	0.275	0.285	0.275	0.290	104,000	0.2849	-3.51%
2017-09-27	0	0.285	0.285	0.300	0.270	0.325	382,000	114,090	0.2987	0.285	0.285	0.300	0.270	0.325	382,000	0.2987	9.62%
2017-09-26	0	0.260	0.260	0.275	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.275	0.260	0.260	10,000	0.2600	-1.89%
2017-09-25	0	0.265	0.265	0.285	0.265	0.265	30,000	7,950	0.2650	0.265	0.265	0.285	0.265	0.265	30,000	0.2650	0.00%
2017-09-22	0	0.265	0.265	0.280	0.265	0.270	114,000	30,260	0.2654	0.265	0.265	0.280	0.265	0.270	114,000	0.2654	-1.85%
2017-09-21	0	0.270	0.265	0.280	0.265	0.270	426,000	114,010	0.2676	0.270	0.265	0.280	0.265	0.270	426,000	0.2676	0.00%
2017-09-20	0	0.270	0.270	0.285	0.270	0.275	212,000	57,400	0.2708	0.270	0.270	0.285	0.270	0.275	212,000	0.2708	-1.82%
2017-09-19	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	0.275	0.275	0.285	0.275	0.275	200,000	0.2750	-3.51%
2017-09-18	0	0.285	0.275	0.285	0.285	0.285	110,000	31,350	0.2850	0.285	0.275	0.285	0.285	0.285	110,000	0.2850	-1.72%
2017-09-15	0	0.290	0.275	0.290	0.280	0.290	1,044,000	299,480	0.2869	0.290	0.275	0.290	0.280	0.290	1,044,000	0.2869	5.45%
2017-09-14	0	0.275	0.270	0.280	0.275	0.280	424,000	118,660	0.2799	0.275	0.270	0.280	0.275	0.280	424,000	0.2799	-3.51%
2017-09-13	0	0.285	0.280	0.285	0.285	0.285	180,000	51,300	0.2850	0.285	0.280	0.285	0.285	0.285	180,000	0.2850	1.79%
2017-09-12	0	0.280	0.270	0.280	0.265	0.280	114,000	31,740	0.2784	0.280	0.270	0.280	0.265	0.280	114,000	0.2784	0.00%
2017-09-11	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2017-09-08	0	0.280	0.265	0.280	0.265	0.280	142,000	38,190	0.2689	0.280	0.265	0.280	0.265	0.280	142,000	0.2689	0.00%
2017-09-07	0	0.280	0.270	0.280	0.280	0.280	44,000	12,320	0.2800	0.280	0.270	0.280	0.280	0.280	44,000	0.2800	5.66%
2017-09-06	0	0.265	0.265	0.285	0.265	0.270	60,000	15,920	0.2653	0.265	0.265	0.285	0.265	0.270	60,000	0.2653	-5.36%
2017-09-05	0	0.280	0.275	0.290	0.280	0.280	101,000	28,255	0.2798	0.280	0.275	0.290	0.280	0.280	101,000	0.2798	-3.45%
2017-09-04	0	0.290	0.270	0.290	0.290	0.290	774,000	225,330	0.2911	0.290	0.270	0.290	0.290	0.290	774,000	0.2911	0.00%
2017-09-01	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2017-08-31	0	0.290	0.260	0.290	0.270	0.290	1,062,000	302,210	0.2846	0.290	0.260	0.290	0.270	0.290	1,062,000	0.2846	3.57%
2017-08-30	0	0.280	0.275	0.290	0.280	0.290	64,000	18,060	0.2822	0.280	0.275	0.290	0.280	0.290	64,000	0.2822	-3.45%
2017-08-29	0	0.290	0.260	0.290	0.290	0.295	32,000	9,430	0.2947	0.290	0.260	0.290	0.290	0.295	32,000	0.2947	0.00%
2017-08-28	0	0.290	0.270	0.295	0.285	0.290	894,000	256,760	0.2872	0.290	0.270	0.295	0.285	0.290	894,000	0.2872	1.75%
2017-08-25	0	0.285	0.270	0.285	0.270	0.285	424,500	120,495	0.2839	0.285	0.270	0.285	0.270	0.285	424,500	0.2839	5.56%
2017-08-24	0	0.270	0.270	0.280	0.265	0.270	162,000	43,400	0.2679	0.270	0.270	0.280	0.265	0.270	162,000	0.2679	-3.57%
2017-08-22	0	0.280	0.265	0.280	0.270	0.280	458,000	125,340	0.2737	0.280	0.265	0.280	0.270	0.280	458,000	0.2737	3.70%
2017-08-21	0	0.270	0.270	0.275	0.270	0.275	180,000	49,350	0.2742	0.270	0.270	0.275	0.270	0.275	180,000	0.2742	-1.82%
2017-08-18	0	0.275	0.275	0.290	0.270	0.285	174,000	48,180	0.2769	0.275	0.275	0.290	0.270	0.285	174,000	0.2769	-5.17%
2017-08-17	0	0.290	0.285	0.290	0.285	0.290	522,000	149,880	0.2871	0.290	0.285	0.290	0.285	0.290	522,000	0.2871	7.41%
2017-08-16	0	0.270	0.260	0.270	0.260	0.270	510,000	136,700	0.2680	0.270	0.260	0.270	0.260	0.270	510,000	0.2680	3.85%
2017-08-15	0	0.260	0.260	0.295	0.250	0.270	950,000	245,140	0.2580	0.260	0.260	0.295	0.250	0.270	950,000	0.2580	5.26%
2017-08-14	0	0.247	0.247	0.270	0.247	0.250	2,510,000	623,686	0.2485	0.247	0.247	0.270	0.247	0.250	2,510,000	0.2485	-1.20%
2017-08-11	0	0.250	0.250	0.265	0.247	0.265	2,636,000	664,750	0.2522	0.250	0.250	0.265	0.247	0.265	2,636,000	0.2522	-1.96%
2017-08-10	0	0.255	0.255	0.260	0.255	0.280	2,036,000	536,060	0.2633	0.255	0.255	0.260	0.255	0.280	2,036,000	0.2633	-3.77%
2017-08-09	0	0.265	0.265	0.270	0.255	0.280	3,082,000	830,110	0.2693	0.265	0.265	0.270	0.255	0.280	3,082,000	0.2693	-5.36%
2017-08-08	0	0.280	0.280	0.285	0.280	0.305	1,596,000	461,850	0.2894	0.280	0.280	0.285	0.280	0.305	1,596,000	0.2894	-5.08%
2017-08-07	0	0.295	0.295	0.300	0.290	0.305	1,705,000	510,915	0.2997	0.295	0.295	0.300	0.290	0.305	1,705,000	0.2997	-3.28%
2017-08-04	0	0.305	0.305	0.320	0.300	0.325	2,814,000	879,940	0.3127	0.305	0.305	0.320	0.300	0.325	2,814,000	0.3127	-4.69%
2017-08-03	0	0.320	0.320	0.340	0.320	0.345	676,000	224,820	0.3326	0.320	0.320	0.340	0.320	0.345	676,000	0.3326	-7.25%
2017-08-02	0	0.345	0.335	0.345	0.325	0.350	716,000	248,360	0.3469	0.345	0.335	0.345	0.325	0.350	716,000	0.3469	-1.43%
2017-08-01	0	0.350	0.350	0.360	0.350	0.360	446,000	158,100	0.3545	0.350	0.350	0.360	0.350	0.360	446,000	0.3545	0.00%
2017-07-31	0	0.350	0.345	0.350	0.330	0.350	414,000	142,280	0.3437	0.350	0.345	0.350	0.330	0.350	414,000	0.3437	0.00%
2017-07-28	0	0.350	0.335	0.365	0.325	0.360	168,000	55,570	0.3308	0.350	0.335	0.365	0.325	0.360	168,000	0.3308	2.94%
2017-07-27	0	0.340	0.330	0.350	0.330	0.350	1,128,000	394,320	0.3496	0.340	0.330	0.350	0.330	0.350	1,128,000	0.3496	-5.56%
2017-07-26	0	0.360	0.345	0.355	0.360	0.365	498,000	180,280	0.3620	0.360	0.345	0.355	0.360	0.365	498,000	0.3620	0.00%
2017-07-25	0	0.360	0.340	0.360	0.355	0.370	330,000	117,460	0.3559	0.360	0.340	0.360	0.355	0.370	330,000	0.3559	0.00%
2017-07-24	0	0.360	0.350	0.360	0.355	0.360	600,000	215,510	0.3592	0.360	0.350	0.360	0.355	0.360	600,000	0.3592	0.00%
2017-07-21	0	0.360	0.345	0.360	0.345	0.360	402,000	141,750	0.3526	0.360	0.345	0.360	0.345	0.360	402,000	0.3526	0.00%
2017-07-20	0	0.360	0.340	0.360	0.355	0.360	66,000	23,690	0.3589	0.360	0.340	0.360	0.355	0.360	66,000	0.3589	1.41%
2017-07-19	0	0.355	0.340	0.355	0.355	0.355	100,000	35,500	0.3550	0.355	0.340	0.355	0.355	0.355	100,000	0.3550	-2.74%
2017-07-18	0	0.365	0.360	0.365	0.360	0.365	528,000	190,470	0.3607	0.365	0.360	0.365	0.360	0.365	528,000	0.3607	-3.95%
2017-07-17	0	0.380	0.365	0.380	0.360	0.380	270,000	98,960	0.3665	0.380	0.365	0.380	0.360	0.380	270,000	0.3665	2.70%
2017-07-14	0	0.370	0.365	0.375	0.370	0.375	286,000	107,000	0.3741	0.370	0.365	0.375	0.370	0.375	286,000	0.3741	-2.63%
2017-07-13	0	0.380	0.370	0.380	0.370	0.380	1,384,000	513,210	0.3708	0.380	0.370	0.380	0.370	0.380	1,384,000	0.3708	0.00%
2017-07-12	0	0.380	0.370	0.380	0.370	0.380	1,158,000	429,730	0.3711	0.380	0.370	0.380	0.370	0.380	1,158,000	0.3711	1.33%
2017-07-11	0	0.375	0.360	0.375	0.360	0.375	1,750,000	634,520	0.3626	0.375	0.360	0.375	0.360	0.375	1,750,000	0.3626	0.00%
2017-07-10	0	0.375	0.360	0.375	0.350	0.375	815,000	294,940	0.3619	0.375	0.360	0.375	0.350	0.375	815,000	0.3619	4.17%
2017-07-07	0	0.360	0.340	0.360	0.350	0.360	362,000	127,600	0.3525	0.360	0.340	0.360	0.350	0.360	362,000	0.3525	2.86%
2017-07-06	0	0.350	0.340	0.350	0.340	0.350	872,000	298,900	0.3428	0.350	0.340	0.350	0.340	0.350	872,000	0.3428	2.94%
2017-07-05	0	0.340	0.340	0.350	0.340	0.365	404,000	141,640	0.3506	0.340	0.340	0.350	0.340	0.365	404,000	0.3506	-5.56%
2017-07-04	0	0.360	0.350	0.360	0.360	0.365	845,000	305,865	0.3620	0.360	0.350	0.360	0.360	0.365	845,000	0.3620	-1.37%
2017-07-03	0	0.365	0.350	0.365	0.370	0.370	100,000	37,000	0.3700	0.365	0.350	0.365	0.370	0.370	100,000	0.3700	-2.67%
2017-06-30	0	0.375	0.360	0.375	0.350	0.375	516,000	188,310	0.3649	0.375	0.360	0.375	0.350	0.375	516,000	0.3649	1.35%
2017-06-29	0	0.370	0.360	0.370	0.360	0.375	664,000	242,520	0.3652	0.370	0.360	0.370	0.360	0.375	664,000	0.3652	-1.33%
2017-06-28	0	0.375	0.355	0.375	0.355	0.375	86,000	30,650	0.3564	0.375	0.355	0.375	0.355	0.375	86,000	0.3564	0.00%
2017-06-27	0	0.375	0.365	0.375	0.365	0.380	52,000	19,010	0.3656	0.375	0.365	0.375	0.365	0.380	52,000	0.3656	-1.32%
2017-06-26	0	0.380	0.360	0.380	0.365	0.380	42,000	15,580	0.3710	0.380	0.360	0.380	0.365	0.380	42,000	0.3710	0.00%
2017-06-23	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2017-06-22	0	0.380	0.360	0.380	0.380	0.380	3,408,000	1,295,040	0.3800	0.380	0.360	0.380	0.380	0.380	3,408,000	0.3800	0.00%
2017-06-21	0	0.380	0.355	0.380	0.355	0.380	698,000	260,140	0.3727	0.380	0.355	0.380	0.355	0.380	698,000	0.3727	2.70%
2017-06-20	0	0.370	0.360	0.375	0.355	0.370	709,000	257,225	0.3628	0.370	0.360	0.375	0.355	0.370	709,000	0.3628	-2.63%
2017-06-19	0	0.380	0.370	0.385	0.380	0.380	78,000	29,640	0.3800	0.380	0.370	0.385	0.380	0.380	78,000	0.3800	0.00%
2017-06-16	0	0.380	0.375	0.380	0.360	0.380	160,000	59,600	0.3725	0.380	0.375	0.380	0.360	0.380	160,000	0.3725	-1.30%
2017-06-15	0	0.385	0.370	0.385	0.370	0.385	109,000	41,840	0.3839	0.385	0.370	0.385	0.370	0.385	109,000	0.3839	2.67%
2017-06-14	0	0.375	0.365	0.380	0.375	0.375	31,000	11,600	0.3742	0.375	0.365	0.380	0.375	0.375	31,000	0.3742	-1.32%
2017-06-13	0	0.380	0.380	0.390	0.375	0.375	8,000	3,000	0.3750	0.380	0.380	0.390	0.375	0.375	8,000	0.3750	1.33%
2017-06-12	0	0.375	0.370	0.385	0.375	0.385	516,000	193,520	0.3750	0.375	0.370	0.385	0.375	0.385	516,000	0.3750	0.00%
2017-06-09	0	0.375	0.375	0.380	0.375	0.380	218,000	81,930	0.3758	0.375	0.375	0.380	0.375	0.380	218,000	0.3758	-1.32%
2017-06-08	0	0.380	0.380	0.395	0.380	0.395	152,000	58,510	0.3849	0.380	0.380	0.395	0.380	0.395	152,000	0.3849	-2.56%
2017-06-07	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2017-06-06	0	0.390	0.390	0.400	0.390	0.390	50,000	19,500	0.3900	0.390	0.390	0.400	0.390	0.390	50,000	0.3900	-2.50%
2017-06-05	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2017-06-02	0	0.400	0.370	0.400	0.370	0.400	436,000	164,670	0.3777	0.400	0.370	0.400	0.370	0.400	436,000	0.3777	3.90%
2017-06-01	0	0.385	0.380	0.385	0.380	0.395	32,000	12,190	0.3809	0.385	0.380	0.385	0.380	0.395	32,000	0.3809	-3.75%
2017-05-31	0	0.400	0.380	0.400	0.380	0.400	32,000	12,600	0.3938	0.400	0.380	0.400	0.380	0.400	32,000	0.3938	0.00%
2017-05-29	0	0.400	0.380	0.400	0.380	0.400	104,000	39,820	0.3829	0.400	0.380	0.400	0.380	0.400	104,000	0.3829	2.56%
2017-05-26	0	0.390	0.370	0.390	0.390	0.390	14,000	5,460	0.3900	0.390	0.370	0.390	0.390	0.390	14,000	0.3900	5.41%
2017-05-25	0	0.370	0.375	0.390	0.370	0.390	200,000	75,150	0.3758	0.370	0.375	0.390	0.370	0.390	200,000	0.3758	-1.33%
2017-05-24	0	0.375	0.375	0.390	0.360	0.380	498,000	185,450	0.3724	0.375	0.375	0.390	0.360	0.380	498,000	0.3724	-2.60%
2017-05-23	0	0.385	0.385	0.390	0.380	0.390	362,000	140,110	0.3870	0.385	0.385	0.390	0.380	0.390	362,000	0.3870	-1.28%
2017-05-22	0	0.390	0.375	0.390	0.390	0.390	400,000	156,000	0.3900	0.390	0.375	0.390	0.390	0.390	400,000	0.3900	0.00%
2017-05-19	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2017-05-18	0	0.390	0.370	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.370	0.390	0.390	0.390	50,000	0.3900	1.30%
2017-05-17	0	0.385	0.370	0.385	0.385	0.385	100,000	38,500	0.3850	0.385	0.370	0.385	0.385	0.385	100,000	0.3850	0.00%
2017-05-16	0	0.385	0.370	0.385	-	-	50,000	18,750	0.3750	0.385	0.370	0.385	-	-	50,000	0.3750	0.00%
2017-05-15	0	0.385	0.375	0.385	0.375	0.385	300,000	114,500	0.3817	0.385	0.375	0.385	0.375	0.385	300,000	0.3817	2.67%
2017-05-12	0	0.375	0.375	0.380	0.360	0.370	349,500	129,250	0.3698	0.375	0.375	0.380	0.360	0.370	349,500	0.3698	0.00%
2017-05-11	0	0.375	0.375	0.385	0.370	0.380	231,500	87,025	0.3759	0.375	0.375	0.385	0.370	0.380	231,500	0.3759	-2.60%
2017-05-10	0	0.385	0.375	0.395	-	-	0	0	-	0.385	0.375	0.395	-	-	0	-	0.00%
2017-05-09	0	0.385	0.385	0.390	0.375	0.385	178,000	68,030	0.3822	0.385	0.385	0.390	0.375	0.385	178,000	0.3822	-1.28%
2017-05-08	0	0.390	0.385	0.395	0.370	0.395	534,000	203,360	0.3808	0.390	0.385	0.395	0.370	0.395	534,000	0.3808	1.30%
2017-05-05	0	0.385	0.375	0.390	0.380	0.385	260,000	99,100	0.3812	0.385	0.375	0.390	0.380	0.385	260,000	0.3812	-2.53%
2017-05-04	0	0.395	0.380	0.395	0.380	0.395	713,000	272,625	0.3824	0.395	0.380	0.395	0.380	0.395	713,000	0.3824	0.00%
2017-05-02	0	0.395	0.390	0.395	0.400	0.400	460,000	184,000	0.4000	0.395	0.390	0.395	0.400	0.400	460,000	0.4000	-1.25%
2017-04-28	0	0.400	0.390	0.400	0.385	0.400	368,000	144,850	0.3936	0.400	0.390	0.400	0.385	0.400	368,000	0.3936	5.26%
2017-04-27	0	0.380	0.380	0.385	0.370	0.385	845,500	321,032	0.3797	0.380	0.380	0.385	0.370	0.385	845,500	0.3797	-2.56%
2017-04-26	0	0.390	0.370	0.390	0.370	0.390	462,000	173,200	0.3749	0.390	0.370	0.390	0.370	0.390	462,000	0.3749	2.63%
2017-04-25	0	0.380	0.380	0.390	0.380	0.400	538,000	209,430	0.3893	0.380	0.380	0.390	0.380	0.400	538,000	0.3893	-2.56%
2017-04-24	0	0.390	0.390	0.400	0.385	0.400	66,000	26,180	0.3967	0.390	0.390	0.400	0.385	0.400	66,000	0.3967	-2.50%
2017-04-21	0	0.400	0.385	0.400	0.385	0.400	100,000	38,590	0.3859	0.400	0.385	0.400	0.385	0.400	100,000	0.3859	1.27%
2017-04-20	0	0.395	0.395	0.400	0.395	0.395	60,000	23,700	0.3950	0.395	0.395	0.400	0.395	0.395	60,000	0.3950	0.00%
2017-04-19	0	0.395	0.390	0.395	0.390	0.395	166,000	65,070	0.3920	0.395	0.390	0.395	0.390	0.395	166,000	0.3920	-1.25%
2017-04-18	0	0.400	0.395	0.400	0.395	0.400	675,000	267,200	0.3959	0.400	0.395	0.400	0.395	0.400	675,000	0.3959	0.00%
2017-04-13	0	0.400	0.390	0.400	0.380	0.420	734,000	294,890	0.4018	0.400	0.390	0.400	0.380	0.420	734,000	0.4018	5.26%
2017-04-12	0	0.380	0.380	0.395	0.380	0.405	210,500	81,517	0.3873	0.380	0.380	0.395	0.380	0.405	210,500	0.3873	-6.17%
2017-04-11	0	0.405	0.400	0.405	0.395	0.405	170,000	67,940	0.3996	0.405	0.400	0.405	0.395	0.405	170,000	0.3996	-1.22%
2017-04-10	0	0.410	0.405	0.415	0.400	0.415	7,740,000	3,099,400	0.4004	0.410	0.405	0.415	0.400	0.415	7,740,000	0.4004	2.50%
2017-04-07	0	0.400	0.400	0.420	0.400	0.400	34,000	13,600	0.4000	0.400	0.400	0.420	0.400	0.400	34,000	0.4000	-1.23%
2017-04-06	0	0.405	0.405	0.410	0.400	0.410	1,168,000	473,120	0.4051	0.405	0.405	0.410	0.400	0.410	1,168,000	0.4051	-1.22%
2017-04-05	0	0.410	0.410	0.425	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	0.00%
2017-04-03	0	0.410	0.405	0.415	0.400	0.410	74,000	29,660	0.4008	0.410	0.405	0.415	0.400	0.410	74,000	0.4008	-2.38%
2017-03-31	0	0.420	0.410	0.420	0.415	0.420	58,000	23,580	0.4066	0.420	0.410	0.420	0.415	0.420	58,000	0.4066	2.44%
2017-03-30	0	0.410	0.405	0.415	0.410	0.450	446,000	184,350	0.4133	0.410	0.405	0.415	0.410	0.450	446,000	0.4133	-4.65%
2017-03-29	0	0.430	0.410	0.430	0.430	0.430	36,000	15,480	0.4300	0.430	0.410	0.430	0.430	0.430	36,000	0.4300	4.88%
2017-03-28	0	0.410	0.410	0.435	0.405	0.430	2,168,717	924,430	0.4263	0.410	0.410	0.435	0.405	0.430	2,168,717	0.4263	-2.38%
2017-03-27	0	0.420	0.410	0.420	0.405	0.420	2,634,000	1,099,670	0.4175	0.420	0.410	0.420	0.405	0.420	2,634,000	0.4175	3.70%
2017-03-24	0	0.405	0.400	0.405	0.400	0.410	2,200,000	896,650	0.4076	0.405	0.400	0.405	0.400	0.410	2,200,000	0.4076	2.53%
2017-03-23	0	0.395	0.390	0.395	0.395	0.400	1,222,000	487,100	0.3986	0.395	0.390	0.395	0.395	0.400	1,222,000	0.3986	-1.25%
2017-03-22	0	0.400	0.390	0.400	0.400	0.405	404,000	162,100	0.4012	0.400	0.390	0.400	0.400	0.405	404,000	0.4012	-1.23%
2017-03-21	0	0.405	0.405	0.410	0.405	0.405	24,000	9,720	0.4050	0.405	0.405	0.410	0.405	0.405	24,000	0.4050	0.00%
2017-03-20	0	0.405	0.405	0.410	0.405	0.405	320,000	129,600	0.4050	0.405	0.405	0.410	0.405	0.405	320,000	0.4050	-3.57%
2017-03-17	0	0.420	0.410	0.420	0.420	0.420	10,000	4,200	0.4200	0.420	0.410	0.420	0.420	0.420	10,000	0.4200	-2.33%
2017-03-16	0	0.430	0.430	0.435	0.415	0.430	3,392,000	1,440,970	0.4248	0.430	0.430	0.435	0.415	0.430	3,392,000	0.4248	2.38%
2017-03-15	0	0.420	0.410	0.425	0.415	0.420	780,000	327,450	0.4198	0.420	0.410	0.425	0.415	0.420	780,000	0.4198	1.20%
2017-03-14	0	0.415	0.410	0.420	0.405	0.415	2,610,000	1,071,060	0.4104	0.415	0.410	0.420	0.405	0.415	2,610,000	0.4104	3.75%
2017-03-13	0	0.400	0.390	0.405	0.380	0.415	1,964,000	782,870	0.3986	0.400	0.390	0.405	0.380	0.415	1,964,000	0.3986	5.26%
2017-03-10	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2017-03-09	0	0.380	0.375	0.380	0.380	0.380	300,000	114,000	0.3800	0.380	0.375	0.380	0.380	0.380	300,000	0.3800	-1.30%
2017-03-08	0	0.385	0.380	0.385	0.380	0.395	1,620,000	625,420	0.3861	0.385	0.380	0.385	0.380	0.395	1,620,000	0.3861	-3.75%
2017-03-07	0	0.400	0.385	0.400	0.375	0.400	622,000	238,800	0.3839	0.400	0.385	0.400	0.375	0.400	622,000	0.3839	3.90%
2017-03-06	0	0.385	0.380	0.385	0.385	0.385	250,000	96,250	0.3850	0.385	0.380	0.385	0.385	0.385	250,000	0.3850	0.00%
2017-03-03	0	0.385	0.380	0.385	0.375	0.400	866,000	331,700	0.3830	0.385	0.380	0.385	0.375	0.400	866,000	0.3830	-1.28%
2017-03-02	0	0.390	0.385	0.390	0.385	0.395	1,442,000	562,360	0.3900	0.390	0.385	0.390	0.385	0.395	1,442,000	0.3900	0.00%
2017-03-01	0	0.390	0.385	0.390	0.390	0.405	828,000	326,510	0.3943	0.390	0.385	0.390	0.390	0.405	828,000	0.3943	-2.50%
2017-02-28	0	0.400	0.395	0.400	0.395	0.405	1,526,000	608,720	0.3989	0.400	0.395	0.400	0.395	0.405	1,526,000	0.3989	-2.44%
2017-02-27	0	0.410	0.405	0.415	0.405	0.415	1,256,000	509,840	0.4059	0.410	0.405	0.415	0.405	0.415	1,256,000	0.4059	-1.20%
2017-02-24	0	0.415	0.410	0.415	0.410	0.425	660,000	271,940	0.4120	0.415	0.410	0.415	0.410	0.425	660,000	0.4120	-1.19%
2017-02-23	0	0.420	0.415	0.420	0.415	0.430	1,166,000	486,040	0.4168	0.420	0.415	0.420	0.415	0.430	1,166,000	0.4168	-2.33%
2017-02-22	0	0.430	0.420	0.430	0.420	0.445	1,223,000	522,325	0.4271	0.430	0.420	0.430	0.420	0.445	1,223,000	0.4271	-2.27%
2017-02-21	0	0.440	0.430	0.440	0.430	0.440	474,000	206,600	0.4359	0.440	0.430	0.440	0.430	0.440	474,000	0.4359	1.15%
2017-02-20	0	0.435	0.435	0.440	0.435	0.450	286,000	125,310	0.4381	0.435	0.435	0.440	0.435	0.450	286,000	0.4381	-3.33%
2017-02-17	0	0.450	0.445	0.450	0.440	0.460	210,500	93,670	0.4450	0.450	0.445	0.450	0.440	0.460	210,500	0.4450	1.12%
2017-02-16	0	0.445	0.445	0.465	0.445	0.480	304,000	139,970	0.4604	0.445	0.445	0.465	0.445	0.480	304,000	0.4604	-5.32%
2017-02-15	0	0.470	0.460	0.470	0.460	0.485	1,632,000	774,820	0.4748	0.470	0.460	0.470	0.460	0.485	1,632,000	0.4748	0.00%
2017-02-14	0	0.470	0.460	0.470	0.450	0.475	1,782,000	822,270	0.4614	0.470	0.460	0.470	0.450	0.475	1,782,000	0.4614	3.30%
2017-02-13	0	0.455	0.445	0.455	0.420	0.455	2,020,500	881,870	0.4365	0.455	0.445	0.455	0.420	0.455	2,020,500	0.4365	3.41%
2017-02-10	0	0.440	0.425	0.440	0.415	0.440	2,298,000	986,620	0.4293	0.440	0.425	0.440	0.415	0.440	2,298,000	0.4293	6.02%
2017-02-09	0	0.415	0.415	0.425	0.415	0.420	188,000	78,370	0.4169	0.415	0.415	0.425	0.415	0.420	188,000	0.4169	-2.35%
2017-02-08	0	0.425	0.415	0.430	0.415	0.430	1,366,000	580,440	0.4249	0.425	0.415	0.430	0.415	0.430	1,366,000	0.4249	-1.16%
2017-02-07	0	0.430	0.415	0.430	0.415	0.430	400,000	168,230	0.4206	0.430	0.415	0.430	0.415	0.430	400,000	0.4206	3.61%
2017-02-06	0	0.415	0.415	0.420	0.415	0.425	232,000	97,410	0.4199	0.415	0.415	0.420	0.415	0.425	232,000	0.4199	-3.49%
2017-02-03	0	0.430	0.415	0.435	0.415	0.430	300,000	127,500	0.4250	0.430	0.415	0.435	0.415	0.430	300,000	0.4250	2.38%
2017-02-02	0	0.420	0.415	0.420	0.420	0.420	30,000	12,600	0.4200	0.420	0.415	0.420	0.420	0.420	30,000	0.4200	1.20%
2017-02-01	0	0.415	0.415	0.425	0.415	0.480	582,000	251,900	0.4328	0.415	0.415	0.425	0.415	0.480	582,000	0.4328	0.00%
2017-01-27	0	0.415	0.405	0.415	0.415	0.415	100,000	41,500	0.4150	0.415	0.405	0.415	0.415	0.415	100,000	0.4150	0.00%
2017-01-26	0	0.415	0.420	0.425	0.415	0.440	1,170,000	497,090	0.4249	0.415	0.420	0.425	0.415	0.440	1,170,000	0.4249	-3.49%
2017-01-25	0	0.430	0.415	0.430	0.415	0.435	676,000	284,960	0.4215	0.430	0.415	0.430	0.415	0.435	676,000	0.4215	-1.15%
2017-01-24	0	0.435	0.420	0.435	0.430	0.440	208,000	90,240	0.4338	0.435	0.420	0.435	0.430	0.440	208,000	0.4338	1.16%
2017-01-23	0	0.430	0.420	0.430	0.420	0.435	566,000	243,590	0.4304	0.430	0.420	0.430	0.420	0.435	566,000	0.4304	1.18%
2017-01-20	0	0.425	0.415	0.430	0.425	0.425	32,000	13,600	0.4250	0.425	0.415	0.430	0.425	0.425	32,000	0.4250	-1.16%
2017-01-19	0	0.430	0.425	0.430	0.430	0.430	100,000	43,000	0.4300	0.430	0.425	0.430	0.430	0.430	100,000	0.4300	0.00%
2017-01-18	0	0.430	0.425	0.430	0.425	0.465	214,000	94,760	0.4428	0.430	0.425	0.430	0.425	0.465	214,000	0.4428	0.00%
2017-01-17	0	0.430	0.430	0.440	0.430	0.440	70,000	30,300	0.4329	0.430	0.430	0.440	0.430	0.440	70,000	0.4329	0.00%
2017-01-16	0	0.430	0.430	0.440	0.430	0.440	388,250	170,372	0.4388	0.430	0.430	0.440	0.430	0.440	388,250	0.4388	-3.37%
2017-01-13	0	0.445	0.440	0.450	0.440	0.450	674,000	298,380	0.4427	0.445	0.440	0.450	0.440	0.450	674,000	0.4427	-3.26%
2017-01-12	0	0.460	0.460	0.470	0.460	0.475	338,000	158,460	0.4688	0.460	0.460	0.470	0.460	0.475	338,000	0.4688	-2.13%
2017-01-11	0	0.470	0.470	0.480	0.465	0.480	1,230,000	580,120	0.4716	0.470	0.470	0.480	0.465	0.480	1,230,000	0.4716	0.00%
2017-01-10	0	0.470	0.465	0.470	0.460	0.470	708,000	329,450	0.4653	0.470	0.465	0.470	0.460	0.470	708,000	0.4653	2.17%
2017-01-09	0	0.460	0.460	0.465	0.450	0.470	848,000	387,920	0.4575	0.460	0.460	0.465	0.450	0.470	848,000	0.4575	-2.13%
2017-01-06	0	0.470	0.465	0.480	0.470	0.485	561,000	267,995	0.4777	0.470	0.465	0.480	0.470	0.485	561,000	0.4777	-3.09%
2017-01-05	0	0.485	0.470	0.490	0.480	0.495	332,000	161,640	0.4869	0.485	0.470	0.490	0.480	0.495	332,000	0.4869	1.04%
2017-01-04	0	0.480	0.480	0.485	0.480	0.495	492,000	238,130	0.4840	0.480	0.480	0.485	0.480	0.495	492,000	0.4840	-1.03%
2017-01-03	0	0.485	0.475	0.485	0.485	0.500	326,000	160,870	0.4935	0.485	0.475	0.485	0.485	0.500	326,000	0.4935	-3.00%
2016-12-30	0	0.500	0.490	0.500	0.490	0.510	1,174,000	584,740	0.4981	0.500	0.490	0.500	0.490	0.510	1,174,000	0.4981	3.09%
2016-12-29	0	0.485	0.480	0.500	0.480	0.520	3,048,000	1,507,770	0.4947	0.485	0.480	0.500	0.480	0.520	3,048,000	0.4947	2.11%
2016-12-28	0	0.475	0.440	0.475	0.450	0.475	1,656,500	774,135	0.4673	0.475	0.440	0.475	0.450	0.475	1,656,500	0.4673	11.76%
2016-12-23	0	0.425	0.420	0.450	0.425	0.425	62,000	26,350	0.4250	0.425	0.420	0.450	0.425	0.425	62,000	0.4250	-2.30%
2016-12-22	0	0.435	0.425	0.460	0.420	0.440	646,000	276,730	0.4284	0.435	0.425	0.460	0.420	0.440	646,000	0.4284	1.16%
2016-12-21	0	0.430	0.430	0.450	0.430	0.445	100,000	43,870	0.4387	0.430	0.430	0.450	0.430	0.445	100,000	0.4387	-4.44%
2016-12-20	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2016-12-19	0	0.450	0.450	0.455	0.440	0.460	260,000	116,900	0.4496	0.450	0.450	0.455	0.440	0.460	260,000	0.4496	2.27%
2016-12-16	0	0.440	0.435	0.440	0.435	0.460	1,088,000	481,990	0.4430	0.440	0.435	0.440	0.435	0.460	1,088,000	0.4430	-4.35%
2016-12-15	0	0.460	0.450	0.460	0.460	0.470	262,000	121,520	0.4638	0.460	0.450	0.460	0.460	0.470	262,000	0.4638	-2.13%
2016-12-14	0	0.470	0.470	0.475	0.470	0.475	1,400,000	661,280	0.4723	0.470	0.470	0.475	0.470	0.475	1,400,000	0.4723	-1.05%
2016-12-13	0	0.475	0.470	0.475	0.460	0.475	268,000	126,500	0.4720	0.475	0.470	0.475	0.460	0.475	268,000	0.4720	1.06%
2016-12-12	0	0.470	0.465	0.470	0.470	0.480	466,000	221,200	0.4747	0.470	0.465	0.470	0.470	0.480	466,000	0.4747	-2.08%
2016-12-09	0	0.480	0.475	0.480	0.470	0.490	1,362,000	645,160	0.4737	0.480	0.475	0.480	0.470	0.490	1,362,000	0.4737	-2.04%
2016-12-08	0	0.490	0.480	0.490	0.465	0.495	2,182,000	1,049,890	0.4812	0.490	0.480	0.490	0.465	0.495	2,182,000	0.4812	5.38%
2016-12-07	0	0.465	0.465	0.475	0.440	0.470	1,582,000	727,090	0.4596	0.465	0.465	0.475	0.440	0.470	1,582,000	0.4596	5.68%
2016-12-06	0	0.440	0.435	0.445	0.440	0.470	2,938,000	1,339,580	0.4559	0.440	0.435	0.445	0.440	0.470	2,938,000	0.4559	-6.38%
2016-12-05	0	0.470	0.465	0.470	0.460	0.500	2,426,000	1,181,020	0.4868	0.470	0.465	0.470	0.460	0.500	2,426,000	0.4868	-7.84%
2016-12-02	0	0.510	0.500	0.510	0.500	0.510	632,000	317,020	0.5016	0.510	0.500	0.510	0.500	0.510	632,000	0.5016	0.00%
2016-12-01	0	0.510	0.500	0.510	0.500	0.520	770,000	392,840	0.5102	0.510	0.500	0.510	0.500	0.520	770,000	0.5102	-1.92%
2016-11-30	0	0.520	0.510	0.520	0.500	0.520	822,000	413,960	0.5036	0.520	0.510	0.520	0.500	0.520	822,000	0.5036	0.00%
2016-11-29	0	0.520	0.510	0.520	0.510	0.520	922,000	477,980	0.5184	0.520	0.510	0.520	0.510	0.520	922,000	0.5184	1.96%
2016-11-28	0	0.510	0.500	0.520	0.495	0.520	1,254,000	633,210	0.5050	0.510	0.500	0.520	0.495	0.520	1,254,000	0.5050	2.00%
2016-11-25	0	0.500	0.500	0.510	0.485	0.510	1,668,000	833,350	0.4996	0.500	0.500	0.510	0.485	0.510	1,668,000	0.4996	0.00%
2016-11-24	0	0.500	0.500	0.510	0.495	0.500	538,000	268,770	0.4996	0.500	0.500	0.510	0.495	0.500	538,000	0.4996	0.00%
2016-11-23	0	0.500	0.500	0.510	0.490	0.500	726,000	361,270	0.4976	0.500	0.500	0.510	0.490	0.500	726,000	0.4976	0.00%
2016-11-22	0	0.500	0.490	0.510	0.485	0.500	1,920,000	947,780	0.4936	0.500	0.490	0.510	0.485	0.500	1,920,000	0.4936	1.01%
2016-11-21	0	0.495	0.495	0.500	0.475	0.500	1,094,000	533,750	0.4879	0.495	0.495	0.500	0.475	0.500	1,094,000	0.4879	0.00%
2016-11-18	0	0.495	0.495	0.500	0.495	0.520	2,526,500	1,266,190	0.5012	0.495	0.495	0.500	0.495	0.520	2,526,500	0.5012	-4.81%
2016-11-17	0	0.520	0.510	0.530	0.510	0.560	2,154,000	1,132,340	0.5257	0.520	0.510	0.530	0.510	0.560	2,154,000	0.5257	-7.14%
2016-11-16	0	0.560	0.550	0.560	0.540	0.580	2,680,000	1,500,240	0.5598	0.560	0.550	0.560	0.540	0.580	2,680,000	0.5598	5.66%
2016-11-15	0	0.530	0.530	0.540	0.530	0.550	512,000	274,900	0.5369	0.530	0.530	0.540	0.530	0.550	512,000	0.5369	-3.64%
2016-11-14	0	0.550	0.540	0.550	0.510	0.550	2,816,000	1,493,020	0.5302	0.550	0.540	0.550	0.510	0.550	2,816,000	0.5302	5.77%
2016-11-11	0	0.520	0.520	0.550	0.520	0.550	1,744,000	925,600	0.5307	0.520	0.520	0.550	0.520	0.550	1,744,000	0.5307	-5.45%
2016-11-10	0	0.550	0.540	0.550	0.510	0.560	4,407,000	2,396,955	0.5439	0.550	0.540	0.550	0.510	0.560	4,407,000	0.5439	10.00%
2016-11-09	0	0.500	0.495	0.510	0.480	0.510	3,522,000	1,758,190	0.4992	0.500	0.495	0.510	0.480	0.510	3,522,000	0.4992	-3.85%
2016-11-08	0	0.520	0.510	0.530	0.510	0.520	1,740,000	899,240	0.5168	0.520	0.510	0.530	0.510	0.520	1,740,000	0.5168	1.96%
2016-11-07	0	0.510	0.510	0.520	0.490	0.520	1,364,000	692,730	0.5079	0.510	0.510	0.520	0.490	0.520	1,364,000	0.5079	2.00%
2016-11-04	0	0.500	0.500	0.510	0.495	0.530	2,432,000	1,231,030	0.5062	0.500	0.500	0.510	0.495	0.530	2,432,000	0.5062	-3.85%
2016-11-03	0	0.520	0.520	0.530	0.510	0.540	2,388,000	1,245,740	0.5217	0.520	0.520	0.530	0.510	0.540	2,388,000	0.5217	-1.89%
2016-11-02	0	0.530	0.510	0.530	0.520	0.560	5,088,000	2,704,340	0.5315	0.530	0.510	0.530	0.520	0.560	5,088,000	0.5315	-7.02%
2016-11-01	0	0.570	0.560	0.570	0.560	0.590	5,290,000	3,033,180	0.5734	0.570	0.560	0.570	0.560	0.590	5,290,000	0.5734	0.00%
2016-10-31	0	0.570	0.560	0.570	0.550	0.600	7,206,000	4,180,820	0.5802	0.570	0.560	0.570	0.550	0.600	7,206,000	0.5802	-3.39%
2016-10-28	0	0.590	0.570	0.590	0.550	0.620	17,054,000	10,072,660	0.5906	0.590	0.570	0.590	0.550	0.620	17,054,000	0.5906	3.51%
2016-10-27	0	0.570	0.560	0.570	0.520	0.590	16,902,000	9,558,320	0.5655	0.570	0.560	0.570	0.520	0.590	16,902,000	0.5655	5.56%
2016-10-26	0	0.540	0.530	0.540	0.490	0.550	4,756,000	2,455,810	0.5164	0.540	0.530	0.540	0.490	0.550	4,756,000	0.5164	8.00%
2016-10-25	0	0.500	0.500	0.510	0.475	0.510	5,730,000	2,863,050	0.4997	0.500	0.500	0.510	0.475	0.510	5,730,000	0.4997	4.17%
2016-10-24	0	0.480	0.480	0.490	0.480	0.495	2,822,000	1,376,150	0.4877	0.480	0.480	0.490	0.480	0.495	2,822,000	0.4877	0.00%
2016-10-20	0	0.480	0.480	0.485	0.470	0.485	1,120,000	534,550	0.4773	0.480	0.480	0.485	0.470	0.485	1,120,000	0.4773	2.13%
2016-10-19	0	0.470	0.470	0.475	0.460	0.480	1,310,000	619,100	0.4726	0.470	0.470	0.475	0.460	0.480	1,310,000	0.4726	1.08%
2016-10-18	0	0.465	0.465	0.475	0.460	0.475	1,676,000	783,490	0.4675	0.465	0.465	0.475	0.460	0.475	1,676,000	0.4675	1.09%
2016-10-17	0	0.460	0.460	0.465	0.450	0.465	1,508,000	690,570	0.4579	0.460	0.460	0.465	0.450	0.465	1,508,000	0.4579	0.00%
2016-10-14	0	0.460	0.460	0.470	0.450	0.470	5,535,000	2,559,892	0.4625	0.460	0.460	0.470	0.450	0.470	5,535,000	0.4625	-3.16%
2016-10-13	0	0.475	0.475	0.480	0.470	0.490	3,354,000	1,599,620	0.4769	0.475	0.475	0.480	0.470	0.490	3,354,000	0.4769	-1.04%
2016-10-12	0	0.480	0.480	0.485	0.460	0.510	11,157,000	5,478,520	0.4910	0.480	0.480	0.485	0.460	0.510	11,157,000	0.4910	4.35%
2016-10-11	0	0.460	0.460	0.470	0.460	0.475	1,506,000	701,010	0.4655	0.460	0.460	0.470	0.460	0.475	1,506,000	0.4655	-2.13%
2016-10-07	0	0.470	0.470	0.475	0.465	0.495	7,062,000	3,353,800	0.4749	0.470	0.470	0.475	0.465	0.495	7,062,000	0.4749	-3.09%
2016-10-06	0	0.485	0.485	0.495	0.475	0.500	5,192,000	2,521,300	0.4856	0.485	0.485	0.495	0.475	0.500	5,192,000	0.4856	-4.90%
2016-10-05	0	0.510	0.500	0.510	0.460	0.510	6,898,000	3,357,060	0.4867	0.510	0.500	0.510	0.460	0.510	6,898,000	0.4867	7.37%
2016-10-04	0	0.475	0.475	0.480	0.470	0.500	6,993,000	3,377,320	0.4830	0.475	0.475	0.480	0.470	0.500	6,993,000	0.4830	-5.00%
2016-10-03	0	0.500	0.495	0.500	0.480	0.510	6,246,000	3,101,640	0.4966	0.500	0.495	0.500	0.480	0.510	6,246,000	0.4966	-1.96%
2016-09-30	0	0.510	0.495	0.510	0.485	0.530	7,104,000	3,545,740	0.4991	0.510	0.495	0.510	0.485	0.530	7,104,000	0.4991	-3.77%
2016-09-29	0	0.530	0.520	0.530	0.520	0.550	7,934,000	4,217,860	0.5316	0.530	0.520	0.530	0.520	0.550	7,934,000	0.5316	-3.64%
2016-09-28	0	0.550	0.540	0.550	0.485	0.560	18,180,000	9,473,940	0.5211	0.550	0.540	0.550	0.485	0.560	18,180,000	0.5211	7.84%
2016-09-27	0	0.510	0.500	0.510	0.435	0.540	34,774,500	16,772,625	0.4823	0.510	0.500	0.510	0.435	0.540	34,774,500	0.4823	20.00%
2016-09-26	0	0.425	0.420	0.425	0.390	0.430	11,959,000	4,962,910	0.4150	0.425	0.420	0.425	0.390	0.430	11,959,000	0.4150	7.59%
2016-09-23	0	0.395	0.390	0.395	0.380	0.395	2,496,000	963,520	0.3860	0.395	0.390	0.395	0.380	0.395	2,496,000	0.3860	1.28%
2016-09-22	0	0.390	0.380	0.390	0.380	0.405	1,866,000	729,250	0.3908	0.390	0.380	0.390	0.380	0.405	1,866,000	0.3908	-1.27%
2016-09-21	0	0.395	0.390	0.395	0.385	0.415	1,808,003	717,771	0.3970	0.395	0.390	0.395	0.385	0.415	1,808,003	0.3970	0.00%
2016-09-20	0	0.395	0.390	0.400	0.395	0.420	1,068,000	433,910	0.4063	0.395	0.390	0.400	0.395	0.420	1,068,000	0.4063	-3.66%
2016-09-19	0	0.410	0.400	0.410	0.375	0.410	2,692,000	1,072,860	0.3985	0.410	0.400	0.410	0.375	0.410	2,692,000	0.3985	2.50%
2016-09-15	0	0.400	0.395	0.400	0.395	0.440	4,992,000	2,038,210	0.4083	0.400	0.395	0.400	0.395	0.440	4,992,000	0.4083	-3.61%
2016-09-14	0	0.415	0.400	0.415	0.385	0.420	5,058,500	1,999,430	0.3953	0.415	0.400	0.415	0.385	0.420	5,058,500	0.3953	7.79%
2016-09-13	0	0.385	0.380	0.385	0.375	0.400	1,198,000	461,260	0.3850	0.385	0.380	0.385	0.375	0.400	1,198,000	0.3850	-3.75%
2016-09-12	0	0.400	0.395	0.400	0.390	0.405	4,062,000	1,597,660	0.3933	0.400	0.395	0.400	0.390	0.405	4,062,000	0.3933	0.00%
2016-09-09	0	0.400	0.390	0.395	0.390	0.410	2,126,000	838,510	0.3944	0.400	0.390	0.395	0.390	0.410	2,126,000	0.3944	-1.23%
2016-09-08	0	0.405	0.395	0.405	0.390	0.405	2,854,000	1,130,190	0.3960	0.405	0.395	0.405	0.390	0.405	2,854,000	0.3960	1.25%
2016-09-07	0	0.400	0.395	0.400	0.390	0.400	2,004,000	787,690	0.3931	0.400	0.395	0.400	0.390	0.400	2,004,000	0.3931	0.00%
2016-09-06	0	0.400	0.390	0.400	0.385	0.405	1,504,000	590,330	0.3925	0.400	0.390	0.400	0.385	0.405	1,504,000	0.3925	1.27%
2016-09-05	0	0.395	0.390	0.395	0.390	0.410	994,000	393,670	0.3960	0.395	0.390	0.395	0.390	0.410	994,000	0.3960	-3.66%
2016-09-02	0	0.410	0.400	0.415	0.400	0.425	1,158,000	472,270	0.4078	0.410	0.400	0.415	0.400	0.425	1,158,000	0.4078	-1.20%
2016-09-01	0	0.415	0.405	0.415	0.395	0.420	2,320,000	933,430	0.4023	0.415	0.405	0.415	0.395	0.420	2,320,000	0.4023	-2.35%
2016-08-31	0	0.425	0.410	0.425	0.400	0.435	790,000	334,460	0.4234	0.425	0.410	0.425	0.400	0.435	790,000	0.4234	1.19%
2016-08-30	0	0.420	0.410	0.420	0.395	0.420	1,948,000	793,580	0.4074	0.420	0.410	0.420	0.395	0.420	1,948,000	0.4074	2.44%
2016-08-29	0	0.410	0.400	0.410	0.385	0.415	492,000	197,330	0.4011	0.410	0.400	0.410	0.385	0.415	492,000	0.4011	-3.53%
2016-08-26	0	0.425	0.415	0.425	0.420	0.440	1,557,000	665,020	0.4271	0.425	0.415	0.425	0.420	0.440	1,557,000	0.4271	1.19%
2016-08-25	0	0.420	0.415	0.420	0.415	0.450	1,724,000	727,220	0.4218	0.420	0.415	0.420	0.415	0.450	1,724,000	0.4218	2.44%
2016-08-24	0	0.410	0.410	0.415	0.405	0.440	2,438,000	1,021,550	0.4190	0.410	0.410	0.415	0.405	0.440	2,438,000	0.4190	0.00%
2016-08-23	0	0.410	0.400	0.410	0.385	0.410	2,988,000	1,196,890	0.4006	0.410	0.400	0.410	0.385	0.410	2,988,000	0.4006	2.50%
2016-08-22	0	0.400	0.395	0.400	0.355	0.400	4,334,000	1,596,960	0.3685	0.400	0.395	0.400	0.355	0.400	4,334,000	0.3685	5.26%
2016-08-19	0	0.380	0.375	0.380	0.370	0.385	1,581,500	594,435	0.3759	0.380	0.375	0.380	0.370	0.385	1,581,500	0.3759	-2.56%
2016-08-18	0	0.390	0.380	0.390	0.380	0.405	2,278,000	891,870	0.3915	0.390	0.380	0.390	0.380	0.405	2,278,000	0.3915	-1.27%
2016-08-17	0	0.395	0.395	0.400	0.390	0.435	5,162,000	2,073,050	0.4016	0.395	0.395	0.400	0.390	0.435	5,162,000	0.4016	-8.14%
2016-08-16	0	0.430	0.415	0.430	0.420	0.455	2,027,500	866,830	0.4275	0.430	0.415	0.430	0.420	0.455	2,027,500	0.4275	-4.44%
2016-08-15	0	0.450	0.435	0.440	0.435	0.475	2,758,000	1,255,860	0.4554	0.450	0.435	0.440	0.435	0.475	2,758,000	0.4554	-1.10%
2016-08-12	0	0.455	0.445	0.455	0.430	0.485	6,570,000	2,954,700	0.4497	0.455	0.445	0.455	0.430	0.485	6,570,000	0.4497	1.11%
2016-08-11	0	0.450	0.440	0.450	0.395	0.460	8,704,000	3,810,130	0.4377	0.450	0.440	0.450	0.395	0.460	8,704,000	0.4377	18.42%
2016-08-10	0	0.380	0.370	0.380	0.355	0.415	6,528,000	2,537,130	0.3887	0.380	0.370	0.380	0.355	0.415	6,528,000	0.3887	8.57%
2016-08-09	0	0.350	0.350	0.355	0.325	0.365	3,562,000	1,247,580	0.3502	0.350	0.350	0.355	0.325	0.365	3,562,000	0.3502	6.06%
2016-08-08	0	0.330	0.320	0.330	0.310	0.330	1,808,000	576,930	0.3191	0.330	0.320	0.330	0.310	0.330	1,808,000	0.3191	4.76%
2016-08-05	0	0.315	0.315	0.325	0.310	0.325	992,000	315,210	0.3178	0.315	0.315	0.325	0.310	0.325	992,000	0.3178	-4.55%
2016-08-04	0	0.330	0.300	0.330	0.275	0.345	4,654,000	1,463,900	0.3145	0.330	0.300	0.330	0.275	0.345	4,654,000	0.3145	6.45%
2016-08-03	0	0.310	0.300	0.310	0.265	0.310	3,120,000	872,890	0.2798	0.310	0.300	0.310	0.265	0.310	3,120,000	0.2798	12.73%
2016-08-01	0	0.275	0.270	0.275	0.246	0.310	7,746,000	2,078,210	0.2683	0.275	0.270	0.275	0.246	0.310	7,746,000	0.2683	-9.84%
2016-07-29	0	0.305	0.300	0.310	0.290	0.320	2,947,750	896,458	0.3041	0.305	0.300	0.310	0.290	0.320	2,947,750	0.3041	-1.61%
2016-07-28	0	0.310	0.295	0.315	0.270	0.360	5,478,000	1,685,300	0.3076	0.310	0.295	0.315	0.270	0.360	5,478,000	0.3076	-13.89%
2016-07-27	0	0.360	0.355	0.365	0.335	0.445	7,879,500	2,888,320	0.3666	0.360	0.355	0.365	0.335	0.445	7,879,500	0.3666	-18.18%
2016-07-26	0	0.440	0.430	0.445	0.430	0.460	1,060,000	467,300	0.4408	0.440	0.430	0.445	0.430	0.460	1,060,000	0.4408	-4.35%
2016-07-25	0	0.460	0.460	0.470	0.460	0.480	486,000	226,000	0.4650	0.460	0.460	0.470	0.460	0.480	486,000	0.4650	-6.12%
2016-07-22	0	0.490	0.480	0.490	0.480	0.500	346,000	168,070	0.4858	0.490	0.480	0.490	0.480	0.500	346,000	0.4858	-3.92%
2016-07-21	0	0.510	0.485	0.520	0.495	0.510	426,000	212,780	0.4995	0.510	0.485	0.520	0.495	0.510	426,000	0.4995	3.03%
2016-07-20	0	0.495	0.475	0.495	0.495	0.495	6,000	2,970	0.4950	0.495	0.475	0.495	0.495	0.495	6,000	0.4950	1.02%
2016-07-19	0	0.490	0.480	0.495	0.470	0.495	300,000	146,350	0.4878	0.490	0.480	0.495	0.470	0.495	300,000	0.4878	3.16%
2016-07-18	0	0.475	0.475	0.485	0.470	0.490	85,500	40,685	0.4758	0.475	0.475	0.485	0.470	0.490	85,500	0.4758	-3.06%
2016-07-15	0	0.490	0.470	0.490	0.470	0.495	984,000	466,860	0.4745	0.490	0.470	0.490	0.470	0.495	984,000	0.4745	-2.00%
2016-07-14	0	0.500	0.485	0.510	0.485	0.500	270,000	132,830	0.4920	0.500	0.485	0.510	0.485	0.500	270,000	0.4920	3.09%
2016-07-13	0	0.485	0.485	0.490	0.485	0.510	212,000	105,120	0.4958	0.485	0.485	0.490	0.485	0.510	212,000	0.4958	0.00%
2016-07-12	0	0.485	0.475	0.495	0.470	0.500	558,000	266,920	0.4784	0.485	0.475	0.495	0.470	0.500	558,000	0.4784	-3.00%
2016-07-11	0	0.500	0.490	0.500	0.500	0.510	608,000	306,700	0.5044	0.500	0.490	0.500	0.500	0.510	608,000	0.5044	-1.96%
2016-07-08	0	0.510	0.510	0.520	0.500	0.520	772,000	393,260	0.5094	0.510	0.510	0.520	0.500	0.520	772,000	0.5094	-3.77%
2016-07-07	0	0.530	0.500	0.520	0.500	0.550	2,928,000	1,499,240	0.5120	0.530	0.500	0.520	0.500	0.550	2,928,000	0.5120	-5.36%
2016-07-06	0	0.560	0.540	0.560	0.550	0.560	296,000	164,060	0.5543	0.560	0.540	0.560	0.550	0.560	296,000	0.5543	0.00%
2016-07-05	0	0.560	0.550	0.560	0.550	0.580	1,646,500	921,395	0.5596	0.560	0.550	0.560	0.550	0.580	1,646,500	0.5596	-9.68%
2016-07-04	0	0.620	0.600	0.620	0.560	0.660	678,000	389,740	0.5748	0.620	0.600	0.620	0.560	0.660	678,000	0.5748	3.33%
2016-06-30	0	0.600	0.550	0.590	0.540	0.600	1,508,000	861,380	0.5712	0.600	0.550	0.590	0.540	0.600	1,508,000	0.5712	11.11%
2016-06-29	0	0.540	0.530	0.540	0.530	0.580	1,536,000	833,660	0.5427	0.540	0.530	0.540	0.530	0.580	1,536,000	0.5427	-6.90%
2016-06-28	0	0.580	0.570	0.580	0.550	0.610	646,000	373,400	0.5780	0.580	0.570	0.580	0.550	0.610	646,000	0.5780	5.45%
2016-06-27	0	0.550	0.550	0.580	0.550	0.590	120,000	66,380	0.5532	0.550	0.550	0.580	0.550	0.590	120,000	0.5532	-5.17%
2016-06-24	0	0.580	0.560	0.570	0.570	0.590	346,000	199,360	0.5762	0.580	0.560	0.570	0.570	0.590	346,000	0.5762	-4.92%
2016-06-23	0	0.610	0.610	0.620	0.580	0.690	394,000	238,260	0.6047	0.610	0.610	0.620	0.580	0.690	394,000	0.6047	5.17%
2016-06-22	0	0.580	0.580	0.590	0.570	0.600	630,000	367,660	0.5836	0.580	0.580	0.590	0.570	0.600	630,000	0.5836	-1.69%
2016-06-21	0	0.590	0.590	0.610	0.590	0.620	1,124,000	675,020	0.6006	0.590	0.590	0.610	0.590	0.620	1,124,000	0.6006	-4.84%
2016-06-20	0	0.620	0.620	0.630	0.610	0.630	626,000	390,140	0.6232	0.620	0.620	0.630	0.610	0.630	626,000	0.6232	-1.59%
2016-06-17	0	0.630	0.600	0.620	0.600	0.630	1,190,000	726,200	0.6103	0.630	0.600	0.620	0.600	0.630	1,190,000	0.6103	-5.97%
2016-06-16	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	-1.47%
2016-06-15	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2016-06-14	0	0.680	0.650	0.680	0.660	0.690	544,000	368,300	0.6770	0.680	0.650	0.680	0.660	0.690	544,000	0.6770	-1.45%
2016-06-13	0	0.690	0.680	0.690	0.660	0.690	12,000	8,040	0.6700	0.690	0.680	0.690	0.660	0.690	12,000	0.6700	0.00%
2016-06-10	0	0.690	0.660	0.690	0.690	0.700	440,000	307,620	0.6991	0.690	0.660	0.690	0.690	0.700	440,000	0.6991	1.47%
2016-06-08	0	0.680	0.650	0.680	0.650	0.680	42,000	27,660	0.6586	0.680	0.650	0.680	0.650	0.680	42,000	0.6586	3.03%
2016-06-07	0	0.660	0.650	0.690	0.660	0.690	442,000	293,020	0.6629	0.660	0.650	0.690	0.660	0.690	442,000	0.6629	-4.35%
2016-06-06	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-1.43%
2016-06-03	0	0.700	0.660	0.700	0.690	0.700	362,000	250,000	0.6906	0.700	0.660	0.700	0.690	0.700	362,000	0.6906	0.00%
2016-06-02	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2016-06-01	0	0.700	0.680	0.700	0.680	0.720	752,000	520,320	0.6919	0.700	0.680	0.700	0.680	0.720	752,000	0.6919	-1.41%
2016-05-31	0	0.710	0.700	0.710	0.700	0.730	148,000	105,300	0.7115	0.710	0.700	0.710	0.700	0.730	148,000	0.7115	0.00%
2016-05-30	0	0.710	0.700	0.720	0.700	0.720	340,000	242,300	0.7126	0.710	0.700	0.720	0.700	0.720	340,000	0.7126	-8.97%
2016-05-27	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	0.00%
2016-05-26	0	0.780	0.740	0.780	0.740	0.780	10,000	7,480	0.7480	0.780	0.740	0.780	0.740	0.780	10,000	0.7480	-1.27%
2016-05-25	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2016-05-24	0	0.790	0.720	0.790	0.780	0.790	4,000	3,140	0.7850	0.790	0.720	0.790	0.780	0.790	4,000	0.7850	1.28%
2016-05-23	0	0.780	0.720	0.780	0.760	0.800	18,000	14,040	0.7800	0.780	0.720	0.780	0.760	0.800	18,000	0.7800	6.85%
2016-05-20	0	0.730	0.700	0.730	0.680	0.740	1,684,000	1,221,520	0.7254	0.730	0.700	0.730	0.680	0.740	1,684,000	0.7254	7.35%
2016-05-19	0	0.680	0.660	0.710	0.680	0.720	42,000	28,760	0.6848	0.680	0.660	0.710	0.680	0.720	42,000	0.6848	-15.00%
2016-05-18	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2016-05-17	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2016-05-16	0	0.800	0.770	0.800	0.770	0.800	202,000	155,600	0.7703	0.800	0.770	0.800	0.770	0.800	202,000	0.7703	0.00%
2016-05-13	0	0.800	0.760	0.800	0.780	0.800	103,750	80,895	0.7797	0.800	0.760	0.800	0.780	0.800	103,750	0.7797	0.00%
2016-05-12	0	0.800	0.750	0.800	0.750	0.800	32,000	24,380	0.7619	0.800	0.750	0.800	0.750	0.800	32,000	0.7619	2.56%
2016-05-11	0	0.780	0.740	0.790	0.760	0.780	36,000	27,440	0.7622	0.780	0.740	0.790	0.760	0.780	36,000	0.7622	0.00%
2016-05-10	0	0.780	0.780	0.790	0.780	0.800	380,000	296,600	0.7805	0.780	0.780	0.790	0.780	0.800	380,000	0.7805	2.63%
2016-05-09	0	0.760	0.750	0.770	0.760	0.780	220,000	169,620	0.7710	0.760	0.750	0.770	0.760	0.780	220,000	0.7710	-2.56%
2016-05-06	0	0.780	0.780	0.790	0.780	0.800	115,000	90,870	0.7902	0.780	0.780	0.790	0.780	0.800	115,000	0.7902	-3.70%
2016-05-05	0	0.810	0.800	0.810	0.800	0.820	1,592,000	1,276,860	0.8020	0.810	0.800	0.810	0.800	0.820	1,592,000	0.8020	-2.41%
2016-05-04	0	0.830	0.830	0.840	0.820	0.840	1,134,000	940,640	0.8295	0.830	0.830	0.840	0.820	0.840	1,134,000	0.8295	-5.68%
2016-05-03	0	0.880	0.840	0.890	0.880	0.890	608,000	535,080	0.8801	0.880	0.840	0.890	0.880	0.890	608,000	0.8801	-2.22%
2016-04-29	0	0.900	0.830	0.900	0.800	0.900	2,160,500	1,770,610	0.8195	0.900	0.830	0.900	0.800	0.900	2,160,500	0.8195	8.43%
2016-04-28	0	0.830	0.800	0.830	0.790	0.830	382,000	307,700	0.8055	0.830	0.800	0.830	0.790	0.830	382,000	0.8055	-1.19%
2016-04-27	0	0.840	0.810	0.840	0.810	0.890	928,000	768,900	0.8286	0.840	0.810	0.840	0.810	0.890	928,000	0.8286	-4.55%
2016-04-26	0	0.880	0.870	0.890	0.860	0.880	40,500	35,015	0.8646	0.880	0.870	0.890	0.860	0.880	40,500	0.8646	-2.22%
2016-04-25	0	0.900	0.880	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.880	0.900	0.900	0.900	2,000	0.9000	-1.10%
2016-04-22	0	0.910	0.880	0.910	0.900	0.910	1,190,000	1,077,900	0.9058	0.910	0.880	0.910	0.900	0.910	1,190,000	0.9058	0.00%
2016-04-21	0	0.910	0.900	0.910	-	-	0	0	-	0.910	0.900	0.910	-	-	0	-	0.00%
2016-04-20	0	0.910	0.890	0.910	0.890	0.930	1,718,000	1,551,780	0.9032	0.910	0.890	0.910	0.890	0.930	1,718,000	0.9032	-2.15%
2016-04-19	0	0.930	0.920	0.930	0.900	0.940	1,954,500	1,779,365	0.9104	0.930	0.920	0.930	0.900	0.940	1,954,500	0.9104	1.09%
2016-04-18	0	0.920	0.910	0.920	0.950	0.950	120,000	114,000	0.9500	0.920	0.910	0.920	0.950	0.950	120,000	0.9500	-3.16%
2016-04-15	0	0.950	0.940	0.950	0.900	0.950	664,000	603,720	0.9092	0.950	0.940	0.950	0.900	0.950	664,000	0.9092	0.00%
2016-04-14	0	0.950	0.930	0.950	0.930	0.970	1,972,000	1,869,020	0.9478	0.950	0.930	0.950	0.930	0.970	1,972,000	0.9478	3.26%
2016-04-13	0	0.920	0.900	0.920	0.880	0.940	2,172,000	1,954,860	0.9000	0.920	0.900	0.920	0.880	0.940	2,172,000	0.9000	4.55%
2016-04-12	0	0.880	0.870	0.880	0.880	0.890	990,000	881,000	0.8899	0.880	0.870	0.880	0.880	0.890	990,000	0.8899	-2.22%
2016-04-11	0	0.900	0.880	0.900	0.870	0.900	164,000	144,300	0.8799	0.900	0.880	0.900	0.870	0.900	164,000	0.8799	0.00%
2016-04-08	0	0.900	0.880	0.900	0.870	0.900	410,000	360,760	0.8799	0.900	0.880	0.900	0.870	0.900	410,000	0.8799	-4.26%
2016-04-07	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2016-04-06	0	0.940	0.880	0.940	0.870	0.940	54,000	49,180	0.9107	0.940	0.880	0.940	0.870	0.940	54,000	0.9107	3.30%
2016-04-05	0	0.910	0.900	0.910	0.900	0.910	467,500	421,020	0.9006	0.910	0.900	0.910	0.900	0.910	467,500	0.9006	-4.21%
2016-04-01	0	0.950	0.950	0.970	0.940	0.980	2,158,000	2,083,200	0.9653	0.950	0.950	0.970	0.940	0.980	2,158,000	0.9653	-3.06%
2016-03-31	0	0.980	0.980	0.990	0.950	0.990	66,000	64,700	0.9803	0.980	0.980	0.990	0.950	0.990	66,000	0.9803	-2.00%
2016-03-30	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2016-03-29	0	1.000	0.940	1.000	0.950	1.000	154,000	148,920	0.9670	1.000	0.940	1.000	0.950	1.000	154,000	0.9670	0.00%
2016-03-24	0	1.000	0.990	1.000	0.940	1.030	244,000	243,600	0.9984	1.000	0.990	1.000	0.940	1.030	244,000	0.9984	-1.96%
2016-03-23	0	1.020	0.940	1.020	0.900	1.020	3,324,000	3,094,390	0.9309	1.020	0.940	1.020	0.900	1.020	3,324,000	0.9309	9.68%
2016-03-22	0	0.930	0.900	0.930	0.900	0.930	54,000	49,660	0.9196	0.930	0.900	0.930	0.900	0.930	54,000	0.9196	0.00%
2016-03-21	0	0.930	0.900	0.930	0.890	0.940	72,000	65,720	0.9128	0.930	0.900	0.930	0.890	0.940	72,000	0.9128	-1.06%
2016-03-18	0	0.940	0.920	0.940	0.910	0.940	494,000	458,080	0.9273	0.940	0.920	0.940	0.910	0.940	494,000	0.9273	-3.09%
2016-03-17	0	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	0.00%
2016-03-16	0	0.970	0.910	0.970	0.970	0.980	620,000	604,480	0.9750	0.970	0.910	0.970	0.970	0.980	620,000	0.9750	0.00%
2016-03-15	0	0.970	0.940	0.970	0.960	0.980	1,236,000	1,197,560	0.9689	0.970	0.940	0.970	0.960	0.980	1,236,000	0.9689	-1.02%
2016-03-14	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2016-03-11	0	0.980	0.930	0.980	1.000	1.000	2,000	2,000	1.0000	0.980	0.930	0.980	1.000	1.000	2,000	1.0000	2.08%
2016-03-10	0	0.960	0.910	0.960	-	-	0	0	-	0.960	0.910	0.960	-	-	0	-	0.00%
2016-03-09	0	0.960	0.910	0.960	0.970	0.970	10,000	9,700	0.9700	0.960	0.910	0.960	0.970	0.970	10,000	0.9700	-1.03%
2016-03-08	0	0.970	0.930	0.970	-	-	0	0	-	0.970	0.930	0.970	-	-	0	-	-1.02%
2016-03-07	0	0.980	0.960	0.980	0.980	1.020	500,000	494,320	0.9886	0.980	0.960	0.980	0.980	1.020	500,000	0.9886	0.00%
2016-03-04	0	0.980	0.960	0.980	0.950	0.980	754,000	729,420	0.9674	0.980	0.960	0.980	0.950	0.980	754,000	0.9674	1.03%
2016-03-03	0	0.970	0.930	0.970	-	-	95	95	1.0000	0.970	0.930	0.970	-	-	95	1.0000	0.00%
2016-03-02	0	0.970	0.930	0.970	0.980	0.980	2,000	1,960	0.9800	0.970	0.930	0.970	0.980	0.980	2,000	0.9800	0.00%
2016-03-01	0	0.970	0.950	0.970	0.920	0.980	56,000	51,860	0.9261	0.970	0.950	0.970	0.920	0.980	56,000	0.9261	-2.02%
2016-02-29	0	0.990	0.980	0.990	0.980	1.000	16,000	15,720	0.9825	0.990	0.980	0.990	0.980	1.000	16,000	0.9825	1.02%
2016-02-26	0	0.980	0.950	0.980	0.950	1.000	120,000	118,640	0.9887	0.980	0.950	0.980	0.950	1.000	120,000	0.9887	1.03%
2016-02-25	0	0.970	0.950	0.970	0.950	0.970	12,000	11,440	0.9533	0.970	0.950	0.970	0.950	0.970	12,000	0.9533	-1.02%
2016-02-24	0	0.980	0.950	0.980	0.980	0.980	10,000	9,800	0.9800	0.980	0.950	0.980	0.980	0.980	10,000	0.9800	-1.01%
2016-02-23	0	0.990	0.950	0.990	0.950	1.000	34,000	33,440	0.9835	0.990	0.950	0.990	0.950	1.000	34,000	0.9835	2.06%
2016-02-22	0	0.970	0.950	0.970	0.940	0.970	70,000	68,520	0.9789	0.970	0.950	0.970	0.940	0.970	70,000	0.9789	0.00%
2016-02-19	0	0.970	0.930	0.970	0.980	0.980	6,000	5,960	0.9933	0.970	0.930	0.970	0.980	0.980	6,000	0.9933	-2.02%
2016-02-18	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	-1.00%
2016-02-17	0	1.000	0.940	1.000	0.960	1.000	234,000	225,640	0.9643	1.000	0.940	1.000	0.960	1.000	234,000	0.9643	0.00%
2016-02-16	0	1.000	0.960	1.000	1.000	1.000	29,000	28,900	0.9966	1.000	0.960	1.000	1.000	1.000	29,000	0.9966	-0.99%
2016-02-15	0	1.010	0.950	1.010	1.110	1.110	2,000	2,220	1.1100	1.010	0.950	1.010	1.110	1.110	2,000	1.1100	1.00%
2016-02-12	0	1.000	0.900	1.000	0.940	1.000	122,000	121,500	0.9959	1.000	0.900	1.000	0.940	1.000	122,000	0.9959	0.00%
2016-02-11	0	1.000	0.920	1.000	1.000	1.030	704,000	725,020	1.0299	1.000	0.920	1.000	1.000	1.030	704,000	1.0299	0.00%
2016-02-05	0	1.000	0.940	1.000	1.000	1.000	6,000	6,000	1.0000	1.000	0.940	1.000	1.000	1.000	6,000	1.0000	5.26%
2016-02-04	0	0.950	0.950	0.970	0.950	1.020	22,000	21,080	0.9582	0.950	0.950	0.970	0.950	1.020	22,000	0.9582	-3.06%
2016-02-03	0	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	-4.85%
2016-02-02	0	1.030	0.970	1.030	0.960	1.050	1,736,000	1,779,120	1.0248	1.030	0.970	1.030	0.960	1.050	1,736,000	1.0248	0.98%
2016-02-01	0	1.020	0.950	1.020	1.010	1.030	2,142,000	2,183,100	1.0192	1.020	0.950	1.020	1.010	1.030	2,142,000	1.0192	3.03%
2016-01-29	0	0.990	0.940	0.990	0.930	0.990	19,000	18,290	0.9626	0.990	0.940	0.990	0.930	0.990	19,000	0.9626	-1.00%
2016-01-28	0	1.000	0.960	1.000	0.960	1.000	12,000	11,880	0.9900	1.000	0.960	1.000	0.960	1.000	12,000	0.9900	4.17%
2016-01-27	0	0.960	0.960	1.000	0.950	1.000	72,000	70,520	0.9794	0.960	0.960	1.000	0.950	1.000	72,000	0.9794	-4.00%
2016-01-26	0	1.000	0.970	1.000	0.970	1.050	50,000	50,800	1.0160	1.000	0.970	1.000	0.970	1.050	50,000	1.0160	-2.91%
2016-01-25	0	1.030	0.950	1.030	1.030	1.030	20,000	20,600	1.0300	1.030	0.950	1.030	1.030	1.030	20,000	1.0300	1.98%
2016-01-22	0	1.010	0.950	1.010	0.930	1.010	3,116,000	3,012,720	0.9669	1.010	0.950	1.010	0.930	1.010	3,116,000	0.9669	7.45%
2016-01-21	0	0.940	0.990	1.000	0.940	1.000	51,500	49,485	0.9609	0.940	0.990	1.000	0.940	1.000	51,500	0.9609	-6.93%
2016-01-20	0	1.010	0.900	1.010	1.000	1.010	60,000	60,400	1.0067	1.010	0.900	1.010	1.000	1.010	60,000	1.0067	4.12%
2016-01-19	0	0.970	0.980	0.990	0.880	0.980	510,000	474,380	0.9302	0.970	0.980	0.990	0.880	0.980	510,000	0.9302	4.30%
2016-01-18	0	0.930	0.930	0.950	0.920	0.960	1,080,000	1,004,460	0.9301	0.930	0.930	0.950	0.920	0.960	1,080,000	0.9301	-3.12%
2016-01-15	0	0.960	0.960	0.970	0.940	0.990	326,000	315,040	0.9664	0.960	0.960	0.970	0.940	0.990	326,000	0.9664	-7.69%
2016-01-14	0	1.040	1.000	1.040	1.000	1.040	1,006,000	1,006,240	1.0002	1.040	1.000	1.040	1.000	1.040	1,006,000	1.0002	-2.80%
2016-01-13	0	1.070	1.010	1.080	0.950	1.100	1,998,000	2,118,600	1.0604	1.070	1.010	1.080	0.950	1.100	1,998,000	1.0604	10.31%
2016-01-12	0	0.970	0.940	0.970	0.980	1.000	1,010,000	999,960	0.9901	0.970	0.940	0.970	0.980	1.000	1,010,000	0.9901	-3.00%
2016-01-11	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	-0.99%
2016-01-08	0	1.010	0.940	1.010	0.970	1.010	574,000	573,900	0.9998	1.010	0.940	1.010	0.970	1.010	574,000	0.9998	1.00%
2016-01-07	0	1.000	1.000	1.020	1.000	1.080	774,000	785,860	1.0153	1.000	1.000	1.020	1.000	1.080	774,000	1.0153	-9.09%
2016-01-06	0	1.100	1.070	1.100	1.090	1.120	480,000	526,720	1.0973	1.100	1.070	1.100	1.090	1.120	480,000	1.0973	1.85%
2016-01-05	0	1.080	1.070	1.100	1.080	1.090	82,000	89,200	1.0878	1.080	1.070	1.100	1.080	1.090	82,000	1.0878	-1.82%
2016-01-04	0	1.100	1.080	1.100	1.080	1.160	552,000	616,400	1.1167	1.100	1.080	1.100	1.080	1.160	552,000	1.1167	-5.98%
2015-12-31	0	1.170	1.140	1.170	1.120	1.190	152,000	174,720	1.1495	1.170	1.140	1.170	1.120	1.190	152,000	1.1495	0.86%
2015-12-30	0	1.160	1.130	1.160	1.130	1.190	492,000	566,160	1.1507	1.160	1.130	1.160	1.130	1.190	492,000	1.1507	-1.69%
2015-12-29	0	1.180	1.150	1.180	1.110	1.210	3,824,250	4,408,282	1.1527	1.180	1.150	1.180	1.110	1.210	3,824,250	1.1527	0.85%
2015-12-28	0	1.170	1.150	1.180	1.140	1.240	7,172,000	8,556,060	1.1930	1.170	1.150	1.180	1.140	1.240	7,172,000	1.1930	0.00%
2015-12-24	0	1.170	1.150	1.170	1.140	1.180	5,382,000	6,250,460	1.1614	1.170	1.150	1.170	1.140	1.180	5,382,000	1.1614	1.74%
2015-12-23	0	1.150	1.130	1.150	1.120	1.150	778,000	891,320	1.1457	1.150	1.130	1.150	1.120	1.150	778,000	1.1457	-0.86%
2015-12-22	0	1.160	1.140	1.160	1.130	1.160	726,000	829,640	1.1428	1.160	1.140	1.160	1.130	1.160	726,000	1.1428	0.87%
2015-12-21	0	1.150	1.130	1.150	1.100	1.150	334,000	373,760	1.1190	1.150	1.130	1.150	1.100	1.150	334,000	1.1190	6.48%
2015-12-18	0	1.080	1.080	1.110	1.080	1.100	944,000	1,032,620	1.0939	1.080	1.080	1.110	1.080	1.100	944,000	1.0939	0.00%
2015-12-17	0	1.080	1.080	1.120	1.080	1.120	1,869,000	2,064,100	1.1044	1.080	1.080	1.120	1.080	1.120	1,869,000	1.1044	0.00%
2015-12-16	0	1.080	1.070	1.080	1.080	1.100	1,336,000	1,472,180	1.1019	1.080	1.070	1.080	1.080	1.100	1,336,000	1.1019	0.93%
2015-12-15	0	1.070	1.060	1.090	1.070	1.100	920,000	1,002,400	1.0896	1.070	1.060	1.090	1.070	1.100	920,000	1.0896	0.94%
2015-12-14	0	1.060	1.060	1.070	1.030	1.080	4,802,000	5,041,660	1.0499	1.060	1.060	1.070	1.030	1.080	4,802,000	1.0499	2.91%
2015-12-11	0	1.030	1.030	1.050	1.020	1.060	264,000	271,940	1.0301	1.030	1.030	1.050	1.020	1.060	264,000	1.0301	-2.83%
2015-12-10	0	1.060	1.060	1.070	1.000	1.120	544,000	575,480	1.0579	1.060	1.060	1.070	1.000	1.120	544,000	1.0579	-1.85%
2015-12-09	0	1.080	1.080	1.110	1.080	1.100	60,000	65,460	1.0910	1.080	1.080	1.110	1.080	1.100	60,000	1.0910	-0.92%
2015-12-08	0	1.090	1.080	1.110	1.080	1.100	74,000	81,120	1.0962	1.090	1.080	1.110	1.080	1.100	74,000	1.0962	0.93%
2015-12-07	0	1.080	1.080	1.090	1.080	1.120	54,000	58,700	1.0870	1.080	1.080	1.090	1.080	1.120	54,000	1.0870	0.00%
2015-12-04	0	1.080	1.070	1.080	1.080	1.110	352,000	386,600	1.0983	1.080	1.070	1.080	1.080	1.110	352,000	1.0983	-6.90%
2015-12-03	0	1.160	1.110	1.160	1.170	1.170	2,000	2,340	1.1700	1.160	1.110	1.160	1.170	1.170	2,000	1.1700	0.00%
2015-12-02	0	1.160	1.120	1.160	1.100	1.180	104,500	122,170	1.1691	1.160	1.120	1.160	1.100	1.180	104,500	1.1691	1.75%
2015-12-01	0	1.140	1.140	1.150	1.100	1.140	16,000	17,700	1.1063	1.140	1.140	1.150	1.100	1.140	16,000	1.1063	-2.56%
2015-11-30	0	1.170	1.110	1.180	1.060	1.200	72,000	81,860	1.1369	1.170	1.110	1.180	1.060	1.200	72,000	1.1369	1.74%
2015-11-27	0	1.150	1.150	1.170	1.150	1.150	52,000	59,800	1.1500	1.150	1.150	1.170	1.150	1.150	52,000	1.1500	0.00%
2015-11-26	0	1.150	1.150	1.170	1.060	1.150	189,900	210,374	1.1078	1.150	1.150	1.170	1.060	1.150	189,900	1.1078	9.52%
2015-11-25	0	1.050	1.050	1.080	1.040	1.070	136,000	144,240	1.0606	1.050	1.050	1.080	1.040	1.070	136,000	1.0606	-2.78%
2015-11-24	0	1.080	1.060	1.080	1.060	1.090	144,000	155,660	1.0810	1.080	1.060	1.080	1.060	1.090	144,000	1.0810	0.00%
2015-11-23	0	1.080	1.080	1.110	1.080	1.120	166,000	183,040	1.1027	1.080	1.080	1.110	1.080	1.120	166,000	1.1027	-4.42%
2015-11-20	0	1.130	1.130	1.180	1.130	1.130	2,000	2,260	1.1300	1.130	1.130	1.180	1.130	1.130	2,000	1.1300	0.00%
2015-11-19	0	1.130	1.120	1.150	1.110	1.140	254,000	288,100	1.1343	1.130	1.120	1.150	1.110	1.140	254,000	1.1343	0.00%
2015-11-18	0	1.130	1.120	1.130	1.130	1.140	10,000	11,320	1.1320	1.130	1.120	1.130	1.130	1.140	10,000	1.1320	0.00%
2015-11-17	0	1.130	1.100	1.130	1.100	1.140	488,000	547,680	1.1223	1.130	1.100	1.130	1.100	1.140	488,000	1.1223	2.73%
2015-11-16	0	1.100	1.090	1.110	1.100	1.110	282,000	310,960	1.1027	1.100	1.090	1.110	1.100	1.110	282,000	1.1027	-1.79%
2015-11-13	0	1.120	1.110	1.120	1.100	1.150	382,000	423,740	1.1093	1.120	1.110	1.120	1.100	1.150	382,000	1.1093	-2.61%
2015-11-12	0	1.150	1.130	1.150	1.120	1.150	265,000	300,110	1.1325	1.150	1.130	1.150	1.120	1.150	265,000	1.1325	0.88%
2015-11-11	0	1.140	1.120	1.140	1.130	1.140	450,000	509,300	1.1318	1.140	1.120	1.140	1.130	1.140	450,000	1.1318	-0.87%
2015-11-10	0	1.150	1.120	1.150	1.150	1.150	220,000	253,000	1.1500	1.150	1.120	1.150	1.150	1.150	220,000	1.1500	-0.86%
2015-11-09	0	1.160	1.150	1.190	1.160	1.200	238,000	279,640	1.1750	1.160	1.150	1.190	1.160	1.200	238,000	1.1750	-2.52%
2015-11-06	0	1.190	1.150	1.190	1.180	1.190	250,000	296,500	1.1860	1.190	1.150	1.190	1.180	1.190	250,000	1.1860	1.71%
2015-11-05	0	1.170	1.150	1.170	1.150	1.170	186,000	216,140	1.1620	1.170	1.150	1.170	1.150	1.170	186,000	1.1620	0.00%
2015-11-04	0	1.170	1.160	1.170	1.180	1.180	58,000	68,440	1.1800	1.170	1.160	1.170	1.180	1.180	58,000	1.1800	0.00%
2015-11-03	0	1.170	1.160	1.170	1.170	1.180	226,000	264,840	1.1719	1.170	1.160	1.170	1.170	1.180	226,000	1.1719	-0.85%
2015-11-02	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	0.00%
2015-10-30	0	1.180	1.170	1.180	1.170	1.220	3,186,000	3,812,740	1.1967	1.180	1.170	1.180	1.170	1.220	3,186,000	1.1967	-3.28%
2015-10-29	0	1.220	1.180	1.220	1.160	1.220	578,000	680,100	1.1766	1.220	1.180	1.220	1.160	1.220	578,000	1.1766	3.39%
2015-10-28	0	1.180	1.170	1.180	1.170	1.190	136,500	161,820	1.1855	1.180	1.170	1.180	1.170	1.190	136,500	1.1855	-1.67%
2015-10-27	0	1.200	1.190	1.200	1.190	1.210	444,000	532,620	1.1996	1.200	1.190	1.200	1.190	1.210	444,000	1.1996	0.00%
2015-10-26	0	1.200	1.190	1.200	1.140	1.200	922,000	1,101,560	1.1948	1.200	1.190	1.200	1.140	1.200	922,000	1.1948	0.00%
2015-10-23	0	1.200	1.190	1.200	1.180	1.220	406,000	487,900	1.2017	1.200	1.190	1.200	1.180	1.220	406,000	1.2017	0.00%
2015-10-22	0	1.200	1.180	1.200	1.180	1.200	270,000	323,240	1.1972	1.200	1.180	1.200	1.180	1.200	270,000	1.1972	0.00%
2015-10-20	0	1.200	1.180	1.200	1.180	1.210	1,098,000	1,317,300	1.1997	1.200	1.180	1.200	1.180	1.210	1,098,000	1.1997	1.69%
2015-10-19	0	1.180	1.180	1.200	1.180	1.210	222,000	268,020	1.2073	1.180	1.180	1.200	1.180	1.210	222,000	1.2073	-2.48%
2015-10-16	0	1.210	1.170	1.220	1.170	1.220	1,068,000	1,268,260	1.1875	1.210	1.170	1.220	1.170	1.220	1,068,000	1.1875	0.00%
2015-10-15	0	1.210	1.190	1.220	1.190	1.250	598,000	720,860	1.2055	1.210	1.190	1.220	1.190	1.250	598,000	1.2055	-2.42%
2015-10-14	0	1.240	1.230	1.240	1.240	1.260	162,000	202,280	1.2486	1.240	1.230	1.240	1.240	1.260	162,000	1.2486	1.64%
2015-10-13	0	1.220	1.220	1.230	1.210	1.280	1,516,000	1,873,200	1.2356	1.220	1.220	1.230	1.210	1.280	1,516,000	1.2356	-2.40%
2015-10-12	0	1.250	1.230	1.250	1.210	1.250	782,000	964,900	1.2339	1.250	1.230	1.250	1.210	1.250	782,000	1.2339	4.17%
2015-10-09	0	1.200	1.200	1.220	1.180	1.230	448,000	540,640	1.2068	1.200	1.200	1.220	1.180	1.230	448,000	1.2068	-0.83%
2015-10-08	0	1.210	1.200	1.230	1.210	1.250	1,476,000	1,798,820	1.2187	1.210	1.200	1.230	1.210	1.250	1,476,000	1.2187	-3.20%
2015-10-07	0	1.250	1.240	1.260	1.250	1.400	4,440,000	5,670,180	1.2771	1.250	1.240	1.260	1.250	1.400	4,440,000	1.2771	-8.09%
2015-10-06	0	1.360	1.340	1.370	1.280	1.370	2,848,000	3,773,640	1.3250	1.360	1.340	1.370	1.280	1.370	2,848,000	1.3250	3.03%
2015-10-05	0	1.320	1.300	1.320	1.300	1.340	2,318,000	3,048,460	1.3151	1.320	1.300	1.320	1.300	1.340	2,318,000	1.3151	-0.75%
2015-10-02	0	1.330	1.320	1.330	1.310	1.370	550,000	732,680	1.3321	1.330	1.320	1.330	1.310	1.370	550,000	1.3321	-1.48%
2015-09-30	0	1.350	1.330	1.340	1.320	1.370	918,000	1,242,880	1.3539	1.350	1.330	1.340	1.320	1.370	918,000	1.3539	2.27%
2015-09-29	0	1.320	1.320	1.330	1.290	1.360	568,000	752,500	1.3248	1.320	1.320	1.330	1.290	1.360	568,000	1.3248	-0.75%
2015-09-25	0	1.330	1.330	1.340	1.310	1.350	292,000	390,380	1.3369	1.330	1.330	1.340	1.310	1.350	292,000	1.3369	-2.92%
2015-09-24	0	1.370	1.300	1.370	1.290	1.370	516,000	691,320	1.3398	1.370	1.300	1.370	1.290	1.370	516,000	1.3398	6.20%
2015-09-23	0	1.290	1.290	1.300	1.290	1.330	148,000	192,320	1.2995	1.290	1.290	1.300	1.290	1.330	148,000	1.2995	-1.53%
2015-09-22	0	1.310	1.310	1.330	1.310	1.380	486,000	648,340	1.3340	1.310	1.310	1.330	1.310	1.380	486,000	1.3340	-2.96%
2015-09-21	0	1.350	1.340	1.350	1.320	1.350	688,000	919,900	1.3371	1.350	1.340	1.350	1.320	1.350	688,000	1.3371	-2.17%
2015-09-18	0	1.380	1.360	1.380	1.360	1.400	522,750	721,505	1.3802	1.380	1.360	1.380	1.360	1.400	522,750	1.3802	0.00%
2015-09-17	0	1.380	1.350	1.380	1.350	1.420	1,490,000	2,036,460	1.3668	1.380	1.350	1.380	1.350	1.420	1,490,000	1.3668	1.47%
2015-09-16	0	1.360	1.360	1.390	1.320	1.400	885,000	1,203,564	1.3600	1.360	1.360	1.390	1.320	1.400	885,000	1.3600	3.03%
2015-09-15	0	1.320	1.310	1.330	1.320	1.380	234,000	316,620	1.3531	1.320	1.310	1.330	1.320	1.380	234,000	1.3531	-5.71%
2015-09-14	0	1.400	1.380	1.400	1.380	1.430	1,172,000	1,638,900	1.3984	1.400	1.380	1.400	1.380	1.430	1,172,000	1.3984	0.00%
2015-09-11	0	1.400	1.400	1.410	1.400	1.450	4,010,000	5,672,380	1.4146	1.400	1.400	1.410	1.400	1.450	4,010,000	1.4146	-1.41%
2015-09-10	0	1.420	1.420	1.430	1.410	1.510	905,000	1,284,960	1.4198	1.420	1.420	1.430	1.410	1.510	905,000	1.4198	-0.70%
2015-09-09	0	1.430	1.430	1.440	1.400	1.480	1,481,000	2,095,130	1.4147	1.430	1.430	1.440	1.400	1.480	1,481,000	1.4147	-2.05%
2015-09-08	0	1.460	1.450	1.460	1.440	1.460	270,000	391,160	1.4487	1.460	1.450	1.460	1.440	1.460	270,000	1.4487	1.39%
2015-09-07	0	1.440	1.430	1.440	1.380	1.440	1,154,000	1,635,780	1.4175	1.440	1.430	1.440	1.380	1.440	1,154,000	1.4175	0.70%
2015-09-04	0	1.430	1.410	1.440	1.410	1.440	690,000	985,580	1.4284	1.430	1.410	1.440	1.410	1.440	690,000	1.4284	1.42%
2015-09-02	0	1.410	1.400	1.410	1.380	1.410	1,079,000	1,498,400	1.3887	1.410	1.400	1.410	1.380	1.410	1,079,000	1.3887	0.71%
2015-09-01	0	1.400	1.400	1.420	1.400	1.440	9,386,250	13,188,762	1.4051	1.400	1.400	1.420	1.400	1.440	9,386,250	1.4051	-3.45%
2015-08-31	0	1.450	1.440	1.450	1.430	1.460	553,000	797,800	1.4427	1.450	1.440	1.450	1.430	1.460	553,000	1.4427	-1.36%
2015-08-28	0	1.470	1.470	1.480	1.400	1.480	3,710,500	5,325,410	1.4352	1.470	1.470	1.480	1.400	1.480	3,710,500	1.4352	3.52%
2015-08-27	0	1.420	1.410	1.420	1.410	1.430	415,500	589,565	1.4189	1.420	1.410	1.420	1.410	1.430	415,500	1.4189	2.16%
2015-08-26	0	1.390	1.380	1.400	1.380	1.420	4,724,000	6,585,100	1.3940	1.390	1.380	1.400	1.380	1.420	4,724,000	1.3940	-0.71%
2015-08-25	0	1.400	1.350	1.400	1.390	1.420	742,000	1,038,060	1.3990	1.400	1.350	1.400	1.390	1.420	742,000	1.3990	0.72%
2015-08-24	0	1.390	1.380	1.410	1.300	1.430	2,808,000	3,897,560	1.3880	1.390	1.380	1.410	1.300	1.430	2,808,000	1.3880	-2.11%
2015-08-21	0	1.420	1.420	1.430	1.390	1.480	3,169,000	4,543,560	1.4338	1.420	1.420	1.430	1.390	1.480	3,169,000	1.4338	-4.05%
2015-08-20	0	1.480	1.440	1.480	1.390	1.480	1,808,000	2,629,320	1.4543	1.480	1.440	1.480	1.390	1.480	1,808,000	1.4543	2.07%
2015-08-19	0	1.450	1.450	1.460	1.400	1.460	1,316,000	1,892,880	1.4384	1.450	1.450	1.460	1.400	1.460	1,316,000	1.4384	3.57%
2015-08-18	0	1.400	1.390	1.400	1.390	1.450	1,024,000	1,452,040	1.4180	1.400	1.390	1.400	1.390	1.450	1,024,000	1.4180	0.72%
2015-08-17	0	1.390	1.380	1.390	1.310	1.390	2,082,000	2,816,680	1.3529	1.390	1.380	1.390	1.310	1.390	2,082,000	1.3529	3.73%
2015-08-14	0	1.340	1.320	1.350	1.300	1.360	2,090,000	2,823,200	1.3508	1.340	1.320	1.350	1.300	1.360	2,090,000	1.3508	2.29%
2015-08-13	0	1.310	1.310	1.320	1.290	1.340	5,648,000	7,394,140	1.3092	1.310	1.310	1.320	1.290	1.340	5,648,000	1.3092	0.00%
2015-08-12	0	1.310	1.310	1.320	1.300	1.360	1,228,000	1,634,120	1.3307	1.310	1.310	1.320	1.300	1.360	1,228,000	1.3307	-4.38%
2015-08-11	0	1.370	1.330	1.370	1.320	1.390	1,650,000	2,250,460	1.3639	1.370	1.330	1.370	1.320	1.390	1,650,000	1.3639	1.48%
2015-08-10	0	1.350	1.330	1.380	1.350	1.410	1,714,000	2,338,600	1.3644	1.350	1.330	1.380	1.350	1.410	1,714,000	1.3644	-4.93%
2015-08-07	0	1.420	1.380	1.430	1.390	1.430	1,282,500	1,797,130	1.4013	1.420	1.380	1.430	1.390	1.430	1,282,500	1.4013	0.00%
2015-08-06	0	1.420	1.410	1.420	1.370	1.430	1,549,000	2,173,300	1.4030	1.420	1.410	1.420	1.370	1.430	1,549,000	1.4030	3.65%
2015-08-05	0	1.370	1.360	1.370	1.310	1.370	1,106,000	1,499,440	1.3557	1.370	1.360	1.370	1.310	1.370	1,106,000	1.3557	1.48%
2015-08-04	0	1.350	1.300	1.370	1.240	1.370	1,908,000	2,525,200	1.3235	1.350	1.300	1.370	1.240	1.370	1,908,000	1.3235	10.66%
2015-08-03	0	1.220	1.220	1.250	1.200	1.220	153,000	186,280	1.2175	1.220	1.220	1.250	1.200	1.220	153,000	1.2175	0.00%
2015-07-31	0	1.220	1.220	1.230	1.210	1.320	658,000	823,580	1.2516	1.220	1.220	1.230	1.210	1.320	658,000	1.2516	-6.15%
2015-07-30	0	1.300	1.300	1.310	1.290	1.310	228,000	296,880	1.3021	1.300	1.300	1.310	1.290	1.310	228,000	1.3021	0.78%
2015-07-29	0	1.290	1.260	1.290	1.250	1.290	128,000	164,420	1.2845	1.290	1.260	1.290	1.250	1.290	128,000	1.2845	4.03%
2015-07-28	0	1.240	1.240	1.270	1.210	1.280	654,000	817,360	1.2498	1.240	1.240	1.270	1.210	1.280	654,000	1.2498	-0.80%
2015-07-27	0	1.250	1.210	1.250	1.220	1.330	1,270,000	1,604,100	1.2631	1.250	1.210	1.250	1.220	1.330	1,270,000	1.2631	-6.72%
2015-07-24	0	1.340	1.340	1.360	1.310	1.370	1,192,000	1,604,180	1.3458	1.340	1.340	1.360	1.310	1.370	1,192,000	1.3458	-0.74%
2015-07-23	0	1.350	1.320	1.350	1.300	1.360	442,000	590,860	1.3368	1.350	1.320	1.350	1.300	1.360	442,000	1.3368	3.05%
2015-07-22	0	1.310	1.290	1.320	1.210	1.320	2,372,000	2,987,880	1.2596	1.310	1.290	1.320	1.210	1.320	2,372,000	1.2596	0.00%
2015-07-21	0	1.310	1.300	1.310	1.310	1.480	3,276,000	4,549,920	1.3889	1.310	1.300	1.310	1.310	1.480	3,276,000	1.3889	-7.75%
2015-07-20	0	1.420	1.390	1.420	1.380	1.510	2,309,750	3,382,600	1.4645	1.420	1.390	1.420	1.380	1.510	2,309,750	1.4645	-2.74%
2015-07-17	0	1.460	1.450	1.460	1.360	1.480	5,569,000	8,061,880	1.4476	1.460	1.450	1.460	1.360	1.480	5,569,000	1.4476	4.29%
2015-07-16	0	1.400	1.390	1.400	1.320	1.400	2,696,000	3,649,080	1.3535	1.400	1.390	1.400	1.320	1.400	2,696,000	1.3535	2.94%
2015-07-15	0	1.360	1.360	1.370	1.360	1.410	911,000	1,255,980	1.3787	1.360	1.360	1.370	1.360	1.410	911,000	1.3787	-4.23%
2015-07-14	0	1.420	1.430	1.440	1.350	1.430	6,156,000	8,644,420	1.4042	1.420	1.430	1.440	1.350	1.430	6,156,000	1.4042	5.97%
2015-07-13	0	1.340	1.320	1.360	1.270	1.390	5,816,000	7,824,520	1.3453	1.340	1.320	1.360	1.270	1.390	5,816,000	1.3453	4.69%
2015-07-10	0	1.280	1.250	1.280	1.090	1.300	1,948,000	2,391,880	1.2279	1.280	1.250	1.280	1.090	1.300	1,948,000	1.2279	17.43%
2015-07-09	0	1.090	1.060	1.100	1.030	1.160	5,666,000	6,272,400	1.1070	1.090	1.060	1.100	1.030	1.160	5,666,000	1.1070	5.83%
2015-07-08	0	1.030	0.990	1.030	0.990	1.160	5,274,000	5,393,600	1.0227	1.030	0.990	1.030	0.990	1.160	5,274,000	1.0227	-11.97%
2015-07-07	0	1.170	1.160	1.170	1.130	1.210	620,000	725,880	1.1708	1.170	1.160	1.170	1.130	1.210	620,000	1.1708	1.74%
2015-07-06	0	1.150	1.150	1.230	1.100	1.240	1,552,000	1,821,160	1.1734	1.150	1.150	1.230	1.100	1.240	1,552,000	1.1734	-10.85%
2015-07-03	0	1.290	1.260	1.300	1.230	1.300	3,662,750	4,695,910	1.2821	1.290	1.260	1.300	1.230	1.300	3,662,750	1.2821	-3.01%
2015-07-02	0	1.330	1.330	1.340	1.300	1.380	1,092,000	1,451,260	1.3290	1.330	1.330	1.340	1.300	1.380	1,092,000	1.3290	-3.62%
2015-06-30	0	1.380	1.350	1.380	1.300	1.390	2,326,000	3,126,520	1.3442	1.380	1.350	1.380	1.300	1.390	2,326,000	1.3442	1.47%
2015-06-29	0	1.360	1.310	1.360	1.270	1.360	2,845,000	3,718,840	1.3071	1.360	1.310	1.360	1.270	1.360	2,845,000	1.3071	0.74%
2015-06-26	0	1.350	1.290	1.350	1.270	1.350	3,973,500	5,220,880	1.3139	1.350	1.290	1.350	1.270	1.350	3,973,500	1.3139	1.50%
2015-06-25	0	1.330	1.300	1.330	1.230	1.330	2,420,000	3,101,140	1.2815	1.330	1.300	1.330	1.230	1.330	2,420,000	1.2815	10.83%
2015-06-24	0	1.200	1.190	1.210	1.170	1.210	346,000	411,980	1.1907	1.200	1.190	1.210	1.170	1.210	346,000	1.1907	1.69%
2015-06-23	0	1.180	1.180	1.190	1.150	1.190	1,244,000	1,447,060	1.1632	1.180	1.180	1.190	1.150	1.190	1,244,000	1.1632	0.85%
2015-06-22	0	1.170	1.170	1.180	1.150	1.220	1,000,000	1,190,600	1.1906	1.170	1.170	1.180	1.150	1.220	1,000,000	1.1906	-4.10%
2015-06-19	0	1.220	1.210	1.220	1.210	1.260	1,562,000	1,937,540	1.2404	1.220	1.210	1.220	1.210	1.260	1,562,000	1.2404	-3.94%
2015-06-18	0	1.270	1.270	1.280	1.250	1.340	2,584,000	3,320,300	1.2849	1.270	1.270	1.280	1.250	1.340	2,584,000	1.2849	-5.22%
2015-06-17	0	1.340	1.320	1.340	1.300	1.420	7,024,000	9,437,080	1.3435	1.340	1.320	1.340	1.300	1.420	7,024,000	1.3435	3.08%
2015-06-16	0	1.300	1.300	1.310	1.200	1.370	3,747,500	4,749,490	1.2674	1.300	1.300	1.310	1.200	1.370	3,747,500	1.2674	9.24%
2015-06-15	0	1.190	1.180	1.190	1.170	1.200	2,088,500	2,479,785	1.1874	1.190	1.180	1.190	1.170	1.200	2,088,500	1.1874	0.85%
2015-06-12	0	1.180	1.170	1.180	1.150	1.180	2,368,000	2,759,980	1.1655	1.180	1.170	1.180	1.150	1.180	2,368,000	1.1655	1.72%
2015-06-11	0	1.160	1.160	1.170	1.150	1.200	3,256,000	3,813,920	1.1714	1.160	1.160	1.170	1.150	1.200	3,256,000	1.1714	-0.85%
2015-06-10	0	1.170	1.160	1.170	1.150	1.200	3,440,500	4,053,945	1.1783	1.170	1.160	1.170	1.150	1.200	3,440,500	1.1783	1.74%
2015-06-09	0	1.150	1.150	1.170	1.130	1.190	3,244,000	3,759,980	1.1591	1.150	1.150	1.170	1.130	1.190	3,244,000	1.1591	-1.71%
2015-06-08	0	1.170	1.170	1.190	1.120	1.200	3,102,500	3,609,490	1.1634	1.170	1.170	1.190	1.120	1.200	3,102,500	1.1634	1.74%
2015-06-05	0	1.150	1.150	1.170	1.140	1.200	4,405,000	5,154,040	1.1700	1.150	1.150	1.170	1.140	1.200	4,405,000	1.1700	-1.71%
2015-06-04	0	1.170	1.170	1.180	1.140	1.190	4,487,500	5,275,415	1.1756	1.170	1.170	1.180	1.140	1.190	4,487,500	1.1756	0.86%
2015-06-03	0	1.160	1.160	1.180	1.140	1.180	7,125,000	8,257,840	1.1590	1.160	1.160	1.180	1.140	1.180	7,125,000	1.1590	0.00%
2015-06-02	0	1.160	1.140	1.170	1.080	1.190	7,559,000	8,646,990	1.1439	1.160	1.140	1.170	1.080	1.190	7,559,000	1.1439	6.42%
2015-06-01	0	1.090	1.090	1.120	1.050	1.110	2,814,500	3,083,845	1.0957	1.090	1.090	1.120	1.050	1.110	2,814,500	1.0957	1.87%
2015-05-29	0	1.070	1.070	1.100	1.050	1.140	6,014,052	6,566,825	1.0919	1.070	1.070	1.100	1.050	1.140	6,014,052	1.0919	-1.83%
2015-05-28	0	1.090	1.090	1.100	1.080	1.140	4,602,000	5,110,420	1.1105	1.090	1.090	1.100	1.080	1.140	4,602,000	1.1105	0.93%
2015-05-27	0	1.080	1.080	1.100	1.060	1.120	2,058,500	2,223,145	1.0800	1.080	1.080	1.100	1.060	1.120	2,058,500	1.0800	-1.82%
2015-05-26	0	1.100	1.070	1.100	1.060	1.100	2,716,000	2,925,900	1.0773	1.100	1.070	1.100	1.060	1.100	2,716,000	1.0773	3.77%
2015-05-22	0	1.060	1.050	1.060	1.040	1.090	3,394,500	3,596,935	1.0596	1.060	1.050	1.060	1.040	1.090	3,394,500	1.0596	1.92%
2015-05-21	0	1.040	1.030	1.040	0.900	1.100	17,976,750	17,752,595	0.9875	1.040	1.030	1.040	0.900	1.100	17,976,750	0.9875	-10.34%
2015-05-20	1	-	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
2015-05-14	0	1.160	1.140	1.160	1.140	1.160	1,144,000	1,311,500	1.1464	1.160	1.140	1.160	1.140	1.160	1,144,000	1.1464	0.87%
2015-05-13	0	1.150	1.150	1.160	1.130	1.160	1,584,000	1,814,520	1.1455	1.150	1.150	1.160	1.130	1.160	1,584,000	1.1455	-0.86%
2015-05-12	0	1.160	1.150	1.160	1.140	1.170	960,000	1,110,260	1.1565	1.160	1.150	1.160	1.140	1.170	960,000	1.1565	1.75%
2015-05-11	0	1.140	1.140	1.150	1.130	1.220	1,680,000	1,933,060	1.1506	1.140	1.140	1.150	1.130	1.220	1,680,000	1.1506	-5.00%
2015-05-08	0	1.200	1.170	1.200	1.140	1.200	464,000	539,840	1.1634	1.200	1.170	1.200	1.140	1.200	464,000	1.1634	4.35%
2015-05-07	0	1.150	1.140	1.150	1.130	1.200	1,310,000	1,516,860	1.1579	1.150	1.140	1.150	1.130	1.200	1,310,000	1.1579	-1.71%
2015-05-06	0	1.170	1.170	1.180	1.160	1.210	3,470,000	4,127,760	1.1896	1.170	1.170	1.180	1.160	1.210	3,470,000	1.1896	0.00%
2015-05-05	0	1.170	1.140	1.170	1.140	1.200	1,356,000	1,576,480	1.1626	1.170	1.140	1.170	1.140	1.200	1,356,000	1.1626	-1.68%
2015-05-04	0	1.190	1.180	1.200	1.180	1.210	3,089,000	3,694,750	1.1961	1.190	1.180	1.200	1.180	1.210	3,089,000	1.1961	2.59%
2015-04-30	0	1.160	1.160	1.170	1.160	1.180	886,000	1,037,660	1.1712	1.160	1.160	1.170	1.160	1.180	886,000	1.1712	-2.52%
2015-04-29	0	1.190	1.180	1.200	1.140	1.200	2,073,000	2,411,880	1.1635	1.190	1.180	1.200	1.140	1.200	2,073,000	1.1635	-0.83%
2015-04-28	0	1.200	1.190	1.200	1.180	1.210	2,908,000	3,466,920	1.1922	1.200	1.190	1.200	1.180	1.210	2,908,000	1.1922	0.00%
2015-04-27	0	1.200	1.190	1.210	1.160	1.230	3,734,000	4,461,840	1.1949	1.200	1.190	1.210	1.160	1.230	3,734,000	1.1949	3.45%
2015-04-24	0	1.160	1.160	1.170	1.150	1.170	1,826,000	2,114,960	1.1582	1.160	1.160	1.170	1.150	1.170	1,826,000	1.1582	-0.85%
2015-04-23	0	1.170	1.170	1.180	1.160	1.190	3,040,000	3,582,280	1.1784	1.170	1.170	1.180	1.160	1.190	3,040,000	1.1784	0.86%
2015-04-22	0	1.160	1.140	1.160	1.120	1.170	8,244,000	9,345,640	1.1336	1.160	1.140	1.160	1.120	1.170	8,244,000	1.1336	4.50%
2015-04-21	0	1.110	1.110	1.140	1.080	1.150	11,284,000	12,671,200	1.1229	1.110	1.110	1.140	1.080	1.150	11,284,000	1.1229	-0.89%
2015-04-20	0	1.120	1.110	1.120	1.090	1.170	4,246,000	4,799,700	1.1304	1.120	1.110	1.120	1.090	1.170	4,246,000	1.1304	-4.27%
2015-04-17	0	1.170	1.170	1.180	1.150	1.200	4,412,500	5,179,450	1.1738	1.170	1.170	1.180	1.150	1.200	4,412,500	1.1738	-0.85%
2015-04-16	0	1.180	1.180	1.190	1.170	1.210	1,699,000	2,021,460	1.1898	1.180	1.180	1.190	1.170	1.210	1,699,000	1.1898	-2.48%
2015-04-15	0	1.210	1.180	1.210	1.180	1.240	2,465,500	2,945,845	1.1948	1.210	1.180	1.210	1.180	1.240	2,465,500	1.1948	-0.82%
2015-04-14	0	1.220	1.200	1.220	1.190	1.250	5,790,000	7,055,980	1.2186	1.220	1.200	1.220	1.190	1.250	5,790,000	1.2186	2.52%
2015-04-13	0	1.190	1.160	1.190	1.120	1.190	5,013,500	5,835,180	1.1639	1.190	1.160	1.190	1.120	1.190	5,013,500	1.1639	4.39%
2015-04-10	0	1.140	1.120	1.140	1.120	1.180	4,872,000	5,568,190	1.1429	1.140	1.120	1.140	1.120	1.180	4,872,000	1.1429	-4.20%
2015-04-09	0	1.190	1.160	1.180	1.130	1.280	7,017,000	8,149,150	1.1613	1.190	1.160	1.180	1.130	1.280	7,017,000	1.1613	-4.80%
2015-04-08	0	1.250	1.210	1.250	1.200	1.310	4,322,000	5,314,720	1.2297	1.250	1.210	1.250	1.200	1.310	4,322,000	1.2297	0.00%
2015-04-02	0	1.250	1.240	1.290	1.240	1.340	3,080,000	4,002,432	1.2995	1.250	1.240	1.290	1.240	1.340	3,080,000	1.2995	-0.79%
2015-04-01	0	1.260	1.260	1.290	1.230	1.320	170,750	215,020	1.2593	1.260	1.260	1.290	1.230	1.320	170,750	1.2593	-5.97%
2015-03-31	0	1.340	1.300	1.340	1.300	1.450	1,836,000	2,534,740	1.3806	1.340	1.300	1.340	1.300	1.450	1,836,000	1.3806	-7.59%
2015-03-30	0	1.450	1.360	1.450	1.320	1.450	2,758,000	3,823,990	1.3865	1.450	1.360	1.450	1.320	1.450	2,758,000	1.3865	4.32%
2015-03-27	0	1.390	1.330	1.370	1.290	1.390	2,014,000	2,704,040	1.3426	1.390	1.330	1.370	1.290	1.390	2,014,000	1.3426	4.51%
2015-03-26	0	1.330	1.250	1.320	1.170	1.340	2,121,500	2,700,275	1.2728	1.330	1.250	1.320	1.170	1.340	2,121,500	1.2728	2.31%
2015-03-25	0	1.300	1.200	1.290	1.080	1.300	3,437,000	4,050,220	1.1784	1.300	1.200	1.290	1.080	1.300	3,437,000	1.1784	9.24%
2015-03-24	0	1.190	1.160	1.190	1.060	1.190	1,453,500	1,656,912	1.1399	1.190	1.160	1.190	1.060	1.190	1,453,500	1.1399	0.85%
2015-03-23	0	1.180	1.130	1.180	1.070	1.190	960,000	1,101,780	1.1477	1.180	1.130	1.180	1.070	1.190	960,000	1.1477	0.85%
2015-03-20	0	1.170	1.160	1.170	1.170	1.210	5,317,750	6,283,712	1.1816	1.170	1.160	1.170	1.170	1.210	5,317,750	1.1816	-2.50%
2015-03-19	0	1.200	1.190	1.200	1.180	1.210	300,000	357,560	1.1919	1.200	1.190	1.200	1.180	1.210	300,000	1.1919	0.00%
2015-03-18	0	1.200	1.190	1.200	1.170	1.200	8,951,250	10,650,032	1.1898	1.200	1.190	1.200	1.170	1.200	8,951,250	1.1898	0.84%
2015-03-17	0	1.190	1.170	1.190	1.150	1.200	989,500	1,152,470	1.1647	1.190	1.170	1.190	1.150	1.200	989,500	1.1647	1.71%
2015-03-16	0	1.170	1.150	1.170	1.070	1.200	104,000	120,160	1.1554	1.170	1.150	1.170	1.070	1.200	104,000	1.1554	0.86%
2015-03-13	0	1.160	1.140	1.160	1.150	1.200	2,812,000	3,268,460	1.1623	1.160	1.140	1.160	1.150	1.200	2,812,000	1.1623	-3.33%
2015-03-12	0	1.200	1.200	1.210	1.190	1.200	347,500	415,880	1.1968	1.200	1.200	1.210	1.190	1.200	347,500	1.1968	0.00%
2015-03-11	0	1.200	1.180	1.200	1.180	1.210	758,000	909,060	1.1993	1.200	1.180	1.200	1.180	1.210	758,000	1.1993	0.84%
2015-03-10	0	1.190	1.180	1.190	1.180	1.210	492,000	590,660	1.2005	1.190	1.180	1.190	1.180	1.210	492,000	1.2005	-1.65%
2015-03-09	0	1.210	1.200	1.210	1.160	1.250	4,334,000	5,175,060	1.1941	1.210	1.200	1.210	1.160	1.250	4,334,000	1.1941	4.31%
2015-03-06	0	1.160	1.130	1.160	1.050	1.200	3,077,250	3,547,920	1.1530	1.160	1.130	1.160	1.050	1.200	3,077,250	1.1530	8.41%
2015-03-05	0	1.070	1.060	1.090	1.020	1.120	5,640,000	5,899,420	1.0460	1.070	1.060	1.090	1.020	1.120	5,640,000	1.0460	-4.46%
2015-03-04	0	1.120	1.080	1.130	1.060	1.120	691,500	745,900	1.0787	1.120	1.080	1.130	1.060	1.120	691,500	1.0787	0.90%
2015-03-03	0	1.110	1.080	1.110	1.090	1.140	1,052,000	1,164,780	1.1072	1.110	1.080	1.110	1.090	1.140	1,052,000	1.1072	-1.77%
2015-03-02	0	1.130	1.110	1.130	1.060	1.170	4,074,000	4,601,080	1.1294	1.130	1.110	1.130	1.060	1.170	4,074,000	1.1294	-4.24%
2015-02-27	0	1.180	1.160	1.180	1.170	1.180	874,000	1,031,100	1.1797	1.180	1.160	1.180	1.170	1.180	874,000	1.1797	-0.84%
2015-02-26	0	1.190	1.170	1.190	1.170	1.190	920,000	1,082,840	1.1770	1.190	1.170	1.190	1.170	1.190	920,000	1.1770	0.85%
2015-02-25	0	1.180	1.170	1.180	1.160	1.180	1,232,000	1,443,920	1.1720	1.180	1.170	1.180	1.160	1.180	1,232,000	1.1720	0.85%
2015-02-24	0	1.170	1.160	1.170	1.150	1.180	1,115,000	1,302,810	1.1684	1.170	1.160	1.170	1.150	1.180	1,115,000	1.1684	-0.85%
2015-02-23	0	1.180	1.170	1.180	1.180	1.190	1,086,000	1,287,820	1.1858	1.180	1.170	1.180	1.180	1.190	1,086,000	1.1858	-1.67%
2015-02-18	0	1.200	1.180	1.200	1.130	1.210	1,582,000	1,844,960	1.1662	1.200	1.180	1.200	1.130	1.210	1,582,000	1.1662	4.35%
2015-02-17	0	1.150	1.140	1.150	1.130	1.160	1,130,000	1,294,440	1.1455	1.150	1.140	1.150	1.130	1.160	1,130,000	1.1455	0.88%
2015-02-16	0	1.140	1.130	1.140	1.120	1.160	1,314,000	1,493,980	1.1370	1.140	1.130	1.140	1.120	1.160	1,314,000	1.1370	-2.56%
2015-02-13	0	1.170	1.150	1.170	1.140	1.180	3,720,000	4,289,740	1.1532	1.170	1.150	1.170	1.140	1.180	3,720,000	1.1532	-0.85%
2015-02-12	0	1.180	1.160	1.180	1.160	1.190	1,010,000	1,185,120	1.1734	1.180	1.160	1.180	1.160	1.190	1,010,000	1.1734	-0.84%
2015-02-11	0	1.190	1.160	1.190	1.160	1.230	4,848,000	5,805,220	1.1974	1.190	1.160	1.190	1.160	1.230	4,848,000	1.1974	-2.46%
2015-02-10	0	1.220	1.210	1.220	1.170	1.230	2,564,000	3,057,420	1.1924	1.220	1.210	1.220	1.170	1.230	2,564,000	1.1924	2.52%
2015-02-09	0	1.190	1.170	1.190	1.140	1.200	3,669,500	4,257,760	1.1603	1.190	1.170	1.190	1.140	1.200	3,669,500	1.1603	0.00%
2015-02-06	0	1.190	1.180	1.190	1.170	1.220	4,520,000	5,390,620	1.1926	1.190	1.180	1.190	1.170	1.220	4,520,000	1.1926	-2.46%
2015-02-05	0	1.220	1.200	1.220	1.170	1.220	1,074,000	1,270,220	1.1827	1.220	1.200	1.220	1.170	1.220	1,074,000	1.1827	3.39%
2015-02-04	0	1.180	1.170	1.180	1.170	1.190	880,000	1,039,960	1.1818	1.180	1.170	1.180	1.170	1.190	880,000	1.1818	0.00%
2015-02-03	0	1.180	1.170	1.190	1.170	1.220	10,356,000	12,330,860	1.1907	1.180	1.170	1.190	1.170	1.220	10,356,000	1.1907	-4.07%
2015-02-02	0	1.230	1.190	1.230	1.140	1.230	2,486,000	2,903,600	1.1680	1.230	1.190	1.230	1.140	1.230	2,486,000	1.1680	3.36%
2015-01-30	0	1.190	1.180	1.190	1.160	1.240	4,308,000	5,167,700	1.1996	1.190	1.180	1.190	1.160	1.240	4,308,000	1.1996	-3.25%
2015-01-29	0	1.230	1.220	1.230	1.220	1.230	936,000	1,150,820	1.2295	1.230	1.220	1.230	1.220	1.230	936,000	1.2295	-0.81%
2015-01-28	0	1.240	1.230	1.240	1.220	1.240	1,932,000	2,382,660	1.2333	1.240	1.230	1.240	1.220	1.240	1,932,000	1.2333	0.00%
2015-01-27	0	1.240	1.220	1.240	1.210	1.240	1,684,500	2,078,995	1.2342	1.240	1.220	1.240	1.210	1.240	1,684,500	1.2342	0.00%
2015-01-26	0	1.240	1.220	1.240	1.230	1.240	2,656,000	3,291,940	1.2394	1.240	1.220	1.240	1.230	1.240	2,656,000	1.2394	0.81%
2015-01-23	0	1.230	1.230	1.260	1.230	1.270	3,720,080	4,693,541	1.2617	1.230	1.230	1.260	1.230	1.270	3,720,080	1.2617	-1.60%
2015-01-22	0	1.250	1.230	1.250	1.230	1.250	1,274,000	1,581,460	1.2413	1.250	1.230	1.250	1.230	1.250	1,274,000	1.2413	0.81%
2015-01-21	0	1.240	1.220	1.240	1.190	1.240	2,884,000	3,508,920	1.2167	1.240	1.220	1.240	1.190	1.240	2,884,000	1.2167	1.64%
2015-01-20	0	1.220	1.220	1.230	1.200	1.230	1,064,000	1,297,960	1.2199	1.220	1.220	1.230	1.200	1.230	1,064,000	1.2199	-0.81%
2015-01-19	0	1.230	1.210	1.220	1.210	1.280	1,214,000	1,514,160	1.2472	1.230	1.210	1.220	1.210	1.280	1,214,000	1.2472	-2.38%
2015-01-16	0	1.260	1.230	1.260	1.220	1.300	4,228,000	5,229,080	1.2368	1.260	1.230	1.260	1.220	1.300	4,228,000	1.2368	-2.33%
2015-01-15	0	1.290	1.260	1.290	1.210	1.310	1,042,000	1,327,460	1.2740	1.290	1.260	1.290	1.210	1.310	1,042,000	1.2740	-0.77%
2015-01-14	0	1.300	1.270	1.300	1.280	1.310	990,000	1,282,440	1.2954	1.300	1.270	1.300	1.280	1.310	990,000	1.2954	0.00%
2015-01-13	0	1.300	1.280	1.310	1.280	1.320	7,520,000	9,742,320	1.2955	1.300	1.280	1.310	1.280	1.320	7,520,000	1.2955	-0.76%
2015-01-12	0	1.310	1.290	1.320	1.260	1.330	8,615,000	11,209,900	1.3012	1.310	1.290	1.320	1.260	1.330	8,615,000	1.3012	0.00%
2015-01-09	0	1.310	1.300	1.310	1.260	1.310	1,826,500	2,365,585	1.2951	1.310	1.300	1.310	1.260	1.310	1,826,500	1.2951	0.00%
2015-01-08	0	1.310	1.260	1.320	1.260	1.340	1,166,000	1,530,100	1.3123	1.310	1.260	1.320	1.260	1.340	1,166,000	1.3123	0.77%
2015-01-07	0	1.300	1.290	1.300	1.290	1.340	1,110,000	1,460,900	1.3161	1.300	1.290	1.300	1.290	1.340	1,110,000	1.3161	-2.26%
2015-01-06	0	1.330	1.280	1.330	1.250	1.350	1,160,000	1,540,180	1.3277	1.330	1.280	1.330	1.250	1.350	1,160,000	1.3277	-1.48%
2015-01-05	0	1.350	1.320	1.350	1.310	1.420	1,354,500	1,876,625	1.3855	1.350	1.320	1.350	1.310	1.420	1,354,500	1.3855	-4.26%
2015-01-02	0	1.410	1.390	1.410	1.380	1.430	1,838,000	2,589,560	1.4089	1.410	1.390	1.410	1.380	1.430	1,838,000	1.4089	-3.42%
2014-12-31	0	1.460	1.450	1.460	1.370	1.460	5,254,000	7,466,780	1.4212	1.460	1.450	1.460	1.370	1.460	5,254,000	1.4212	1.39%
2014-12-30	0	1.440	1.400	1.440	1.320	1.450	9,820,250	13,065,377	1.3305	1.440	1.400	1.440	1.320	1.450	9,820,250	1.3305	9.09%
2014-12-29	0	1.320	1.290	1.320	1.290	1.340	1,282,000	1,697,880	1.3244	1.320	1.290	1.320	1.290	1.340	1,282,000	1.3244	-2.22%
2014-12-24	0	1.350	1.260	1.340	1.230	1.350	1,828,000	2,338,860	1.2795	1.350	1.260	1.340	1.230	1.350	1,828,000	1.2795	4.65%
2014-12-23	0	1.290	1.240	1.330	1.170	1.320	5,343,500	6,473,605	1.2115	1.290	1.240	1.330	1.170	1.320	5,343,500	1.2115	4.88%
2014-12-22	0	1.230	1.190	1.230	1.160	1.380	7,306,000	9,004,020	1.2324	1.230	1.190	1.230	1.160	1.380	7,306,000	1.2324	0.00%
2014-12-19	0	1.230	1.200	1.230	1.180	1.240	2,830,000	3,393,980	1.1993	1.230	1.200	1.230	1.180	1.240	2,830,000	1.1993	3.36%
2014-12-18	0	1.190	1.170	1.190	1.170	1.220	1,974,000	2,354,640	1.1928	1.190	1.170	1.190	1.170	1.220	1,974,000	1.1928	-3.25%
2014-12-17	0	1.230	1.190	1.230	1.160	1.230	2,923,500	3,466,945	1.1859	1.230	1.190	1.230	1.160	1.230	2,923,500	1.1859	2.50%
2014-12-16	0	1.200	1.170	1.200	1.170	1.250	2,154,500	2,587,470	1.2010	1.200	1.170	1.200	1.170	1.250	2,154,500	1.2010	-2.44%
2014-12-15	0	1.230	1.180	1.230	1.180	1.250	2,228,000	2,673,960	1.2002	1.230	1.180	1.230	1.180	1.250	2,228,000	1.2002	1.65%
2014-12-12	0	1.210	1.170	1.210	1.170	1.220	2,282,000	2,730,140	1.1964	1.210	1.170	1.210	1.170	1.220	2,282,000	1.1964	-0.82%
2014-12-11	0	1.220	1.160	1.210	1.150	1.270	6,308,000	7,538,900	1.1951	1.220	1.160	1.210	1.150	1.270	6,308,000	1.1951	-3.94%
2014-12-10	0	1.270	1.210	1.270	1.150	1.280	1,908,500	2,233,490	1.1703	1.270	1.210	1.270	1.150	1.280	1,908,500	1.1703	9.48%
2014-12-09	0	1.160	1.140	1.160	1.140	1.240	2,820,000	3,378,000	1.1979	1.160	1.140	1.160	1.140	1.240	2,820,000	1.1979	-5.69%
2014-12-08	0	1.230	1.210	1.230	1.200	1.280	1,222,500	1,510,690	1.2357	1.230	1.210	1.230	1.200	1.280	1,222,500	1.2357	-1.60%
2014-12-05	0	1.250	1.180	1.250	1.180	1.250	3,660,000	4,350,800	1.1887	1.250	1.180	1.250	1.180	1.250	3,660,000	1.1887	2.46%
2014-12-04	0	1.220	1.190	1.220	1.190	1.240	1,798,000	2,162,660	1.2028	1.220	1.190	1.220	1.190	1.240	1,798,000	1.2028	-2.40%
2014-12-03	0	1.250	1.200	1.250	1.190	1.280	3,477,500	4,303,745	1.2376	1.250	1.200	1.250	1.190	1.280	3,477,500	1.2376	-0.79%
2014-12-02	0	1.260	1.180	1.260	1.120	1.260	4,856,000	5,709,400	1.1757	1.260	1.180	1.260	1.120	1.260	4,856,000	1.1757	3.28%
2014-12-01	0	1.220	1.210	1.220	1.200	1.250	1,731,000	2,134,480	1.2331	1.220	1.210	1.220	1.200	1.250	1,731,000	1.2331	-3.94%
2014-11-28	0	1.270	1.220	1.270	1.220	1.320	2,092,000	2,709,680	1.2953	1.270	1.220	1.270	1.220	1.320	2,092,000	1.2953	-3.05%
2014-11-27	0	1.310	1.280	1.310	1.260	1.310	1,066,000	1,366,420	1.2818	1.310	1.280	1.310	1.260	1.310	1,066,000	1.2818	0.77%
2014-11-26	0	1.300	1.260	1.300	1.250	1.370	2,854,000	3,786,500	1.3267	1.300	1.260	1.300	1.250	1.370	2,854,000	1.3267	-5.80%
2014-11-25	0	1.380	1.310	1.380	1.300	1.380	3,004,000	4,083,980	1.3595	1.380	1.310	1.380	1.300	1.380	3,004,000	1.3595	0.00%
2014-11-24	0	1.380	1.320	1.380	1.300	1.380	2,012,000	2,690,220	1.3371	1.380	1.320	1.380	1.300	1.380	2,012,000	1.3371	3.76%
2014-11-21	0	1.330	1.290	1.330	1.300	1.370	3,453,500	4,596,595	1.3310	1.330	1.290	1.330	1.300	1.370	3,453,500	1.3310	-2.92%
2014-11-20	0	1.370	1.330	1.370	1.340	1.450	4,092,000	5,650,960	1.3810	1.370	1.330	1.370	1.340	1.450	4,092,000	1.3810	-6.16%
2014-11-19	0	1.460	1.400	1.460	1.390	1.530	3,520,000	5,081,600	1.4436	1.460	1.400	1.460	1.390	1.530	3,520,000	1.4436	-0.68%
2014-11-18	0	1.470	1.440	1.470	1.410	1.490	3,214,000	4,698,420	1.4619	1.470	1.440	1.470	1.410	1.490	3,214,000	1.4619	0.00%
2014-11-17	0	1.470	1.430	1.480	1.370	1.480	2,740,000	3,934,540	1.4360	1.470	1.430	1.480	1.370	1.480	2,740,000	1.4360	6.52%
2014-11-14	0	1.380	1.360	1.370	1.210	1.420	5,539,000	7,429,750	1.3414	1.380	1.360	1.370	1.210	1.420	5,539,000	1.3414	10.40%
2014-11-13	0	1.250	1.230	1.250	1.100	1.280	8,445,500	9,927,430	1.1755	1.250	1.230	1.250	1.100	1.280	8,445,500	1.1755	1.63%
2014-11-12	0	1.230	1.180	1.230	1.180	1.230	2,874,000	3,459,720	1.2038	1.230	1.180	1.230	1.180	1.230	2,874,000	1.2038	-2.38%
2014-11-11	0	1.260	1.120	1.260	1.110	1.260	5,838,000	6,897,940	1.1816	1.260	1.120	1.260	1.110	1.260	5,838,000	1.1816	0.00%
2014-11-10	0	1.260	1.240	1.260	1.250	1.280	1,484,000	1,868,340	1.2590	1.260	1.240	1.260	1.250	1.280	1,484,000	1.2590	-1.56%
2014-11-07	0	1.280	1.240	1.280	1.220	1.290	2,312,000	2,929,240	1.2670	1.280	1.240	1.280	1.220	1.290	2,312,000	1.2670	1.59%
2014-11-06	0	1.260	1.230	1.260	1.230	1.320	5,262,000	6,661,200	1.2659	1.260	1.230	1.260	1.230	1.320	5,262,000	1.2659	-5.26%
2014-11-05	0	1.330	1.300	1.330	1.280	1.350	2,670,000	3,504,080	1.3124	1.330	1.300	1.330	1.280	1.350	2,670,000	1.3124	-2.21%
2014-11-04	0	1.360	1.310	1.360	1.280	1.380	4,818,000	6,411,660	1.3308	1.360	1.310	1.360	1.280	1.380	4,818,000	1.3308	-2.16%
2014-11-03	0	1.390	1.320	1.390	1.320	1.390	1,461,000	1,984,010	1.3580	1.390	1.320	1.390	1.320	1.390	1,461,000	1.3580	0.72%
2014-10-31	0	1.380	1.350	1.380	1.310	1.380	2,788,000	3,767,640	1.3514	1.380	1.350	1.380	1.310	1.380	2,788,000	1.3514	1.47%
2014-10-30	0	1.360	1.350	1.360	1.340	1.400	1,564,000	2,142,180	1.3697	1.360	1.350	1.360	1.340	1.400	1,564,000	1.3697	-3.55%
2014-10-29	0	1.410	1.380	1.420	1.380	1.430	1,274,000	1,803,420	1.4156	1.410	1.380	1.420	1.380	1.430	1,274,000	1.4156	-1.40%
2014-10-28	0	1.430	1.410	1.450	1.410	1.450	2,828,000	4,046,220	1.4308	1.430	1.410	1.450	1.410	1.450	2,828,000	1.4308	-2.05%
2014-10-27	0	1.460	1.430	1.460	1.430	1.480	1,148,000	1,682,120	1.4653	1.460	1.430	1.460	1.430	1.480	1,148,000	1.4653	-1.35%
2014-10-24	0	1.480	1.430	1.480	1.430	1.480	2,156,000	3,126,480	1.4501	1.480	1.430	1.480	1.430	1.480	2,156,000	1.4501	1.37%
2014-10-23	0	1.460	1.420	1.460	1.430	1.470	938,000	1,359,280	1.4491	1.460	1.420	1.460	1.430	1.470	938,000	1.4491	-0.68%
2014-10-22	0	1.470	1.430	1.450	1.410	1.480	2,793,000	4,022,570	1.4402	1.470	1.430	1.450	1.410	1.480	2,793,000	1.4402	-0.68%
2014-10-21	0	1.480	1.430	1.480	1.440	1.510	1,166,500	1,737,565	1.4896	1.480	1.430	1.480	1.440	1.510	1,166,500	1.4896	-2.63%
2014-10-20	0	1.520	1.490	1.520	1.450	1.520	1,973,500	2,919,240	1.4792	1.520	1.490	1.520	1.450	1.520	1,973,500	1.4792	2.01%
2014-10-17	0	1.490	1.440	1.480	1.430	1.490	2,028,000	2,968,360	1.4637	1.490	1.440	1.480	1.430	1.490	2,028,000	1.4637	0.00%
2014-10-16	0	1.490	1.440	1.490	1.420	1.500	1,592,000	2,320,540	1.4576	1.490	1.440	1.490	1.420	1.500	1,592,000	1.4576	1.36%
2014-10-15	0	1.470	1.450	1.470	1.430	1.480	1,598,000	2,317,860	1.4505	1.470	1.450	1.470	1.430	1.480	1,598,000	1.4505	-0.68%
2014-10-14	0	1.480	1.460	1.480	1.450	1.510	1,552,000	2,304,780	1.4850	1.480	1.460	1.480	1.450	1.510	1,552,000	1.4850	-3.27%
2014-10-13	0	1.530	1.460	1.530	1.460	1.550	2,000,000	3,031,500	1.5158	1.530	1.460	1.530	1.460	1.550	2,000,000	1.5158	2.68%
2014-10-10	0	1.490	1.460	1.500	1.450	1.500	1,175,000	1,741,650	1.4823	1.490	1.460	1.500	1.450	1.500	1,175,000	1.4823	-3.25%
2014-10-09	0	1.540	1.510	1.540	1.520	1.580	2,418,000	3,717,880	1.5376	1.540	1.510	1.540	1.520	1.580	2,418,000	1.5376	0.00%
2014-10-08	0	1.540	1.520	1.540	1.520	1.550	1,150,000	1,774,020	1.5426	1.540	1.520	1.540	1.520	1.550	1,150,000	1.5426	-2.53%
2014-10-07	0	1.580	1.540	1.580	1.550	1.580	1,354,000	2,120,340	1.5660	1.580	1.540	1.580	1.550	1.580	1,354,000	1.5660	0.00%
2014-10-06	0	1.580	1.580	1.590	1.550	1.590	1,148,500	1,810,170	1.5761	1.580	1.580	1.590	1.550	1.590	1,148,500	1.5761	0.00%
2014-10-03	0	1.580	1.530	1.580	1.530	1.600	932,000	1,449,460	1.5552	1.580	1.530	1.580	1.530	1.600	932,000	1.5552	-3.07%
2014-09-30	0	1.630	1.580	1.630	1.570	1.690	6,778,000	11,011,280	1.6246	1.630	1.580	1.630	1.570	1.690	6,778,000	1.6246	0.00%
2014-09-29	0	1.630	1.520	1.630	1.450	1.640	7,669,000	11,869,450	1.5477	1.630	1.520	1.630	1.450	1.640	7,669,000	1.5477	0.62%
2014-09-26	0	1.620	1.520	1.620	1.370	1.630	6,863,000	9,797,730	1.4276	1.620	1.520	1.620	1.370	1.630	6,863,000	1.4276	11.72%
2014-09-25	0	1.450	1.350	1.450	1.330	1.460	2,040,000	2,801,420	1.3732	1.450	1.350	1.450	1.330	1.460	2,040,000	1.3732	5.07%
2014-09-24	0	1.380	1.330	1.380	1.330	1.380	1,871,000	2,541,060	1.3581	1.380	1.330	1.380	1.330	1.380	1,871,000	1.3581	1.47%
2014-09-23	0	1.360	1.330	1.370	1.310	1.370	4,768,500	6,339,630	1.3295	1.360	1.330	1.370	1.310	1.370	4,768,500	1.3295	0.74%
2014-09-22	0	1.350	1.310	1.350	1.310	1.350	3,486,000	4,569,000	1.3107	1.350	1.310	1.350	1.310	1.350	3,486,000	1.3107	2.27%
2014-09-19	0	1.320	1.300	1.320	1.300	1.340	1,580,000	2,073,820	1.3125	1.320	1.300	1.320	1.300	1.340	1,580,000	1.3125	-0.75%
2014-09-18	0	1.330	1.300	1.340	1.300	1.360	4,152,000	5,496,580	1.3238	1.330	1.300	1.340	1.300	1.360	4,152,000	1.3238	-1.48%
2014-09-17	0	1.350	1.300	1.350	1.310	1.350	1,690,000	2,231,060	1.3202	1.350	1.300	1.350	1.310	1.350	1,690,000	1.3202	-0.74%
2014-09-16	0	1.360	1.320	1.360	1.320	1.360	1,246,000	1,658,960	1.3314	1.360	1.320	1.360	1.320	1.360	1,246,000	1.3314	0.00%
2014-09-15	0	1.360	1.300	1.350	1.290	1.360	1,916,000	2,508,840	1.3094	1.360	1.300	1.350	1.290	1.360	1,916,000	1.3094	0.74%
2014-09-12	0	1.350	1.330	1.350	1.310	1.360	2,168,000	2,879,260	1.3281	1.350	1.330	1.350	1.310	1.360	2,168,000	1.3281	0.00%
2014-09-11	0	1.350	1.340	1.350	1.340	1.380	2,812,000	3,807,260	1.3539	1.350	1.340	1.350	1.340	1.380	2,812,000	1.3539	-2.88%
2014-09-10	0	1.390	1.360	1.390	1.350	1.400	1,988,000	2,731,620	1.3741	1.390	1.360	1.390	1.350	1.400	1,988,000	1.3741	-0.71%
2014-09-08	0	1.400	1.380	1.400	1.370	1.410	2,672,000	3,726,260	1.3946	1.400	1.380	1.400	1.370	1.410	2,672,000	1.3946	-0.71%
2014-09-05	0	1.410	1.380	1.410	1.380	1.430	2,380,000	3,349,400	1.4073	1.410	1.380	1.410	1.380	1.430	2,380,000	1.4073	-0.70%
2014-09-04	0	1.420	1.390	1.420	1.400	1.430	1,360,000	1,929,180	1.4185	1.420	1.390	1.420	1.400	1.430	1,360,000	1.4185	0.00%
2014-09-03	0	1.420	1.390	1.440	1.390	1.440	1,680,000	2,389,740	1.4225	1.420	1.390	1.440	1.390	1.440	1,680,000	1.4225	0.00%
2014-09-02	0	1.420	1.410	1.420	1.380	1.420	1,570,000	2,212,240	1.4091	1.420	1.410	1.420	1.380	1.420	1,570,000	1.4091	0.00%
2014-09-01	0	1.420	1.410	1.420	1.400	1.440	1,274,500	1,824,010	1.4312	1.420	1.410	1.420	1.400	1.440	1,274,500	1.4312	-0.70%
2014-08-29	0	1.430	1.400	1.430	1.390	1.450	1,756,000	2,498,340	1.4227	1.430	1.400	1.430	1.390	1.450	1,756,000	1.4227	-1.38%
2014-08-28	0	1.450	1.430	1.440	1.430	1.460	1,514,000	2,192,620	1.4482	1.450	1.430	1.440	1.430	1.460	1,514,000	1.4482	-1.36%
2014-08-27	0	1.470	1.450	1.470	1.420	1.510	2,187,500	3,207,615	1.4663	1.470	1.450	1.470	1.420	1.510	2,187,500	1.4663	-2.65%
2014-08-26	0	1.510	1.480	1.510	1.500	1.530	4,510,000	6,773,200	1.5018	1.510	1.480	1.510	1.500	1.530	4,510,000	1.5018	0.67%
2014-08-25	0	1.500	1.490	1.500	1.500	1.540	2,760,000	4,165,180	1.5091	1.500	1.490	1.500	1.500	1.540	2,760,000	1.5091	-1.96%
2014-08-22	0	1.530	1.510	1.540	1.460	1.540	3,254,250	4,822,677	1.4820	1.530	1.510	1.540	1.460	1.540	3,254,250	1.4820	2.68%
2014-08-21	0	1.490	1.480	1.490	1.460	1.510	2,118,000	3,133,020	1.4792	1.490	1.480	1.490	1.460	1.510	2,118,000	1.4792	-1.97%
2014-08-20	0	1.520	1.480	1.520	1.500	1.520	1,230,000	1,851,600	1.5054	1.520	1.480	1.520	1.500	1.520	1,230,000	1.5054	0.00%
2014-08-19	0	1.520	1.490	1.520	1.490	1.520	1,132,500	1,705,130	1.5056	1.520	1.490	1.520	1.490	1.520	1,132,500	1.5056	0.00%
2014-08-18	0	1.520	1.480	1.520	1.490	1.520	5,870,000	8,835,980	1.5053	1.520	1.480	1.520	1.490	1.520	5,870,000	1.5053	-0.65%
2014-08-15	0	1.530	1.510	1.530	1.510	1.530	1,094,000	1,660,540	1.5179	1.530	1.510	1.530	1.510	1.530	1,094,000	1.5179	-0.65%
2014-08-14	0	1.540	1.530	1.540	1.500	1.550	4,282,750	6,569,910	1.5340	1.540	1.530	1.540	1.500	1.550	4,282,750	1.5340	0.65%
2014-08-13	0	1.530	1.500	1.530	1.510	1.530	4,884,000	7,419,220	1.5191	1.530	1.500	1.530	1.510	1.530	4,884,000	1.5191	-0.65%
2014-08-12	0	1.540	1.520	1.540	1.520	1.550	1,114,000	1,703,860	1.5295	1.540	1.520	1.540	1.520	1.550	1,114,000	1.5295	0.00%
2014-08-11	0	1.540	1.530	1.540	1.530	1.560	1,398,000	2,157,400	1.5432	1.540	1.530	1.540	1.530	1.560	1,398,000	1.5432	0.65%
2014-08-08	0	1.530	1.520	1.530	1.470	1.530	2,814,000	4,253,705	1.5116	1.530	1.520	1.530	1.470	1.530	2,814,000	1.5116	2.00%
2014-08-07	0	1.500	1.480	1.500	1.480	1.540	1,332,000	2,024,940	1.5202	1.500	1.480	1.500	1.480	1.540	1,332,000	1.5202	-0.66%
2014-08-06	0	1.510	1.490	1.510	1.490	1.520	1,466,000	2,205,240	1.5043	1.510	1.490	1.510	1.490	1.520	1,466,000	1.5043	0.67%
2014-08-05	0	1.500	1.480	1.500	1.460	1.500	1,922,000	2,860,240	1.4882	1.500	1.480	1.500	1.460	1.500	1,922,000	1.4882	-0.66%
2014-08-04	0	1.510	1.500	1.520	1.440	1.530	1,824,000	2,702,380	1.4816	1.510	1.500	1.520	1.440	1.530	1,824,000	1.4816	2.03%
2014-08-01	0	1.480	1.430	1.480	1.450	1.480	1,242,000	1,818,720	1.4643	1.480	1.430	1.480	1.450	1.480	1,242,000	1.4643	0.68%
2014-07-31	0	1.470	1.440	1.470	1.440	1.490	2,160,000	3,162,320	1.4640	1.470	1.440	1.470	1.440	1.490	2,160,000	1.4640	1.38%
2014-07-30	0	1.450	1.420	1.450	1.420	1.480	1,900,000	2,775,240	1.4607	1.450	1.420	1.450	1.420	1.480	1,900,000	1.4607	0.00%
2014-07-29	0	1.450	1.420	1.460	1.420	1.500	1,850,000	2,737,080	1.4795	1.450	1.420	1.460	1.420	1.500	1,850,000	1.4795	-2.03%
2014-07-28	0	1.480	1.460	1.490	1.440	1.550	3,132,000	4,648,880	1.4843	1.480	1.460	1.490	1.440	1.550	3,132,000	1.4843	2.78%
2014-07-25	0	1.440	1.420	1.450	1.410	1.480	2,069,500	3,020,770	1.4597	1.440	1.420	1.450	1.410	1.480	2,069,500	1.4597	-1.37%
2014-07-24	0	1.460	1.440	1.460	1.430	1.470	1,842,000	2,678,600	1.4542	1.460	1.440	1.460	1.430	1.470	1,842,000	1.4542	0.00%
2014-07-23	0	1.460	1.450	1.460	1.450	1.480	1,302,000	1,911,480	1.4681	1.460	1.450	1.460	1.450	1.480	1,302,000	1.4681	-2.67%
2014-07-22	0	1.500	1.460	1.500	1.460	1.500	2,012,000	2,960,160	1.4713	1.500	1.460	1.500	1.460	1.500	2,012,000	1.4713	1.35%
2014-07-21	0	1.480	1.460	1.470	1.440	1.480	2,038,000	2,987,060	1.4657	1.480	1.460	1.470	1.440	1.480	2,038,000	1.4657	1.37%
2014-07-18	0	1.460	1.420	1.460	1.420	1.480	3,073,500	4,465,310	1.4528	1.460	1.420	1.460	1.420	1.480	3,073,500	1.4528	-0.68%
2014-07-17	0	1.470	1.450	1.470	1.450	1.500	2,287,000	3,381,410	1.4785	1.470	1.450	1.470	1.450	1.500	2,287,000	1.4785	-1.34%
2014-07-16	0	1.490	1.420	1.490	1.430	1.500	1,992,000	2,934,080	1.4729	1.490	1.420	1.490	1.430	1.500	1,992,000	1.4729	0.00%
2014-07-15	0	1.490	1.480	1.490	1.490	1.510	1,048,500	1,567,445	1.4949	1.490	1.480	1.490	1.490	1.510	1,048,500	1.4949	-1.97%
2014-07-14	0	1.520	1.450	1.520	1.500	1.540	1,545,250	2,363,075	1.5293	1.520	1.450	1.520	1.500	1.540	1,545,250	1.5293	0.66%
2014-07-11	0	1.510	1.500	1.510	1.510	1.550	1,059,000	1,633,770	1.5427	1.510	1.500	1.510	1.510	1.550	1,059,000	1.5427	-1.95%
2014-07-10	0	1.540	1.510	1.540	1.490	1.570	1,688,000	2,581,540	1.5293	1.540	1.510	1.540	1.490	1.570	1,688,000	1.5293	1.99%
2014-07-09	0	1.510	1.490	1.510	1.490	1.620	2,786,000	4,346,300	1.5601	1.510	1.490	1.510	1.490	1.620	2,786,000	1.5601	-5.63%
2014-07-08	0	1.600	1.560	1.600	1.560	1.620	2,020,000	3,218,440	1.5933	1.600	1.560	1.600	1.560	1.620	2,020,000	1.5933	-1.84%
2014-07-07	0	1.630	1.580	1.630	1.600	1.660	2,024,500	3,309,110	1.6345	1.630	1.580	1.630	1.600	1.660	2,024,500	1.6345	-1.21%
2014-07-04	0	1.650	1.620	1.650	1.580	1.650	1,832,000	2,999,020	1.6370	1.650	1.620	1.650	1.580	1.650	1,832,000	1.6370	0.61%
2014-07-03	0	1.640	1.610	1.640	1.580	1.650	3,611,150	5,815,036	1.6103	1.640	1.610	1.640	1.580	1.650	3,611,150	1.6103	2.50%
2014-07-02	0	1.600	1.590	1.640	1.590	1.820	2,183,750	3,590,112	1.6440	1.600	1.590	1.640	1.590	1.820	2,183,750	1.6440	-13.98%
2014-06-30	0	1.860	1.850	1.860	1.510	1.860	8,126,000	12,824,195	1.5782	1.860	1.850	1.860	1.510	1.860	8,126,000	1.5782	18.47%
2014-06-27	0	1.570	1.540	1.570	1.540	1.590	1,321,500	2,076,880	1.5716	1.570	1.540	1.570	1.540	1.590	1,321,500	1.5716	-1.87%
2014-06-26	0	1.600	1.540	1.600	1.530	1.630	1,911,047	3,028,831	1.5849	1.600	1.540	1.600	1.530	1.630	1,911,047	1.5849	0.00%
2014-06-25	0	1.600	1.600	1.630	1.460	1.630	2,650,000	4,132,240	1.5593	1.600	1.600	1.630	1.460	1.630	2,650,000	1.5593	-3.03%
2014-06-24	0	1.650	1.520	1.650	1.360	1.650	2,812,000	3,997,580	1.4216	1.650	1.520	1.650	1.360	1.650	2,812,000	1.4216	17.86%
2014-06-23	0	1.400	1.400	1.420	1.380	1.470	1,833,000	2,625,850	1.4325	1.400	1.400	1.420	1.380	1.470	1,833,000	1.4325	-4.76%
2014-06-20	0	1.470	1.460	1.480	1.460	1.540	1,558,000	2,362,640	1.5165	1.470	1.460	1.480	1.460	1.540	1,558,000	1.5165	-4.55%
2014-06-19	0	1.540	1.530	1.540	1.530	1.570	1,880,000	2,931,580	1.5594	1.540	1.530	1.540	1.530	1.570	1,880,000	1.5594	-2.53%
2014-06-18	0	1.580	1.550	1.580	1.550	1.580	1,960,500	3,073,340	1.5676	1.580	1.550	1.580	1.550	1.580	1,960,500	1.5676	0.00%
2014-06-17	0	1.580	1.570	1.580	1.550	1.580	3,505,500	5,517,015	1.5738	1.580	1.570	1.580	1.550	1.580	3,505,500	1.5738	0.00%
2014-06-16	0	1.580	1.570	1.580	1.560	1.580	2,402,000	3,754,660	1.5631	1.580	1.570	1.580	1.560	1.580	2,402,000	1.5631	-0.63%
2014-06-13	0	1.590	1.580	1.590	1.580	1.590	1,140,000	1,804,520	1.5829	1.590	1.580	1.590	1.580	1.590	1,140,000	1.5829	0.82%
2014-06-12	0	1.590	1.560	1.590	1.550	1.600	1,343,500	2,133,370	1.5879	1.577	1.547	1.577	1.537	1.587	1,354,575	1.5749	0.63%
2014-06-11	0	1.580	1.570	1.580	1.560	1.600	1,102,000	1,750,260	1.5883	1.567	1.557	1.567	1.547	1.587	1,111,084	1.5753	-0.63%
2014-06-10	0	1.590	1.570	1.590	1.570	1.590	1,225,500	1,943,545	1.5859	1.577	1.557	1.577	1.557	1.577	1,235,602	1.5730	0.00%
2014-06-09	0	1.590	1.570	1.590	1.570	1.600	2,092,000	3,321,140	1.5875	1.577	1.557	1.577	1.557	1.587	2,109,245	1.5746	-0.62%
2014-06-06	0	1.600	1.580	1.600	1.570	1.620	3,748,000	5,989,860	1.5981	1.587	1.567	1.587	1.557	1.607	3,778,897	1.5851	-0.62%
2014-06-05	0	1.610	1.600	1.620	1.610	1.630	1,403,000	2,265,530	1.6148	1.597	1.587	1.607	1.597	1.617	1,414,566	1.6016	0.00%
2014-06-04	0	1.610	1.600	1.610	1.600	1.630	1,176,000	1,906,220	1.6209	1.597	1.587	1.597	1.587	1.617	1,185,694	1.6077	-1.83%
2014-06-03	0	1.640	1.620	1.640	1.620	1.650	1,223,000	2,000,230	1.6355	1.627	1.607	1.627	1.607	1.637	1,233,082	1.6221	0.61%
2014-05-30	0	1.630	1.620	1.680	1.590	1.680	8,101,000	13,363,830	1.6497	1.617	1.607	1.666	1.577	1.666	8,167,781	1.6362	-1.21%
2014-05-29	0	1.650	1.620	1.650	1.630	1.680	1,320,000	2,178,680	1.6505	1.637	1.607	1.637	1.617	1.666	1,330,881	1.6370	0.00%
2014-05-28	0	1.650	1.660	1.680	1.600	1.690	2,178,500	3,504,255	1.6086	1.637	1.646	1.666	1.587	1.676	2,196,458	1.5954	2.48%
2014-05-27	0	1.610	1.550	1.610	1.580	1.610	1,788,000	2,843,440	1.5903	1.597	1.537	1.597	1.567	1.597	1,802,739	1.5773	1.26%
2014-05-26	0	1.590	1.570	1.600	1.580	1.600	1,398,000	2,224,920	1.5915	1.577	1.557	1.587	1.567	1.587	1,409,524	1.5785	-0.62%
2014-05-23	0	1.600	1.570	1.600	1.590	1.600	1,036,000	1,650,460	1.5931	1.587	1.557	1.587	1.577	1.587	1,044,540	1.5801	0.00%
2014-05-22	0	1.600	1.590	1.600	1.590	1.620	2,615,500	4,196,730	1.6046	1.587	1.577	1.587	1.577	1.607	2,637,061	1.5914	0.63%
2014-05-21	0	1.590	1.560	1.580	1.580	1.620	2,748,000	4,382,720	1.5949	1.577	1.547	1.567	1.567	1.607	2,770,653	1.5818	-1.24%
2014-05-20	0	1.610	1.590	1.610	1.590	1.640	2,271,000	3,676,290	1.6188	1.597	1.577	1.597	1.577	1.627	2,289,721	1.6056	1.26%
2014-05-19	0	1.590	1.550	1.590	1.590	1.600	4,036,000	6,420,300	1.5908	1.577	1.537	1.577	1.577	1.587	4,069,271	1.5778	-0.62%
2014-05-16	0	1.600	1.550	1.600	1.590	1.610	1,030,000	1,653,380	1.6052	1.587	1.537	1.587	1.577	1.597	1,038,491	1.5921	-0.62%
2014-05-15	0	1.610	1.590	1.610	1.600	1.620	1,016,000	1,632,280	1.6066	1.597	1.577	1.597	1.587	1.607	1,024,375	1.5934	0.00%
2014-05-14	0	1.610	1.580	1.610	1.590	1.610	1,306,000	2,086,940	1.5980	1.597	1.567	1.597	1.577	1.597	1,316,766	1.5849	0.62%
2014-05-13	0	1.600	1.580	1.610	1.580	1.620	1,324,000	2,125,980	1.6057	1.587	1.567	1.597	1.567	1.607	1,334,914	1.5926	0.00%
2014-05-12	0	1.600	1.570	1.610	1.570	1.610	1,136,000	1,824,320	1.6059	1.587	1.557	1.597	1.557	1.597	1,145,365	1.5928	0.00%
2014-05-09	0	1.600	1.550	1.610	1.550	1.600	1,206,000	1,906,920	1.5812	1.587	1.537	1.597	1.537	1.587	1,215,942	1.5683	0.00%
2014-05-08	0	1.600	1.550	1.600	1.550	1.630	1,298,000	2,079,520	1.6021	1.587	1.537	1.587	1.537	1.617	1,308,700	1.5890	0.63%
2014-05-07	0	1.590	1.560	1.590	1.560	1.630	1,360,000	2,166,800	1.5932	1.577	1.547	1.577	1.547	1.617	1,371,211	1.5802	-1.85%
2014-05-05	0	1.620	1.580	1.620	1.550	1.630	1,806,000	2,896,500	1.6038	1.607	1.567	1.607	1.537	1.617	1,820,888	1.5907	0.00%
2014-05-02	0	1.620	1.580	1.620	1.500	1.680	4,128,500	6,703,855	1.6238	1.607	1.567	1.607	1.488	1.666	4,162,533	1.6105	-3.57%
2014-04-30	0	1.680	1.650	1.680	1.650	1.720	7,015,000	11,886,880	1.6945	1.666	1.637	1.666	1.637	1.706	7,072,828	1.6806	0.00%
2014-04-29	0	1.680	1.640	1.680	1.640	1.680	1,937,750	3,216,252	1.6598	1.666	1.627	1.666	1.627	1.666	1,953,724	1.6462	0.00%
2014-04-28	0	1.680	1.630	1.680	1.630	1.680	1,730,000	2,877,840	1.6635	1.666	1.617	1.666	1.617	1.666	1,744,261	1.6499	0.00%
2014-04-25	0	1.680	1.620	1.680	1.620	1.680	1,830,000	3,014,760	1.6474	1.666	1.607	1.666	1.607	1.666	1,845,086	1.6339	1.20%
2014-04-24	0	1.660	1.620	1.660	1.600	1.680	2,200,000	3,576,620	1.6257	1.646	1.607	1.646	1.587	1.666	2,218,136	1.6124	3.75%
2014-04-23	0	1.600	1.580	1.600	1.570	1.620	1,204,000	1,924,340	1.5983	1.587	1.567	1.587	1.557	1.607	1,213,925	1.5852	0.00%
2014-04-22	0	1.600	1.600	1.620	1.600	1.650	1,363,000	2,218,730	1.6278	1.587	1.587	1.607	1.587	1.637	1,374,236	1.6145	-3.03%
2014-04-17	0	1.650	1.610	1.650	1.620	1.660	1,104,000	1,812,980	1.6422	1.637	1.597	1.637	1.607	1.646	1,113,101	1.6288	1.23%
2014-04-16	0	1.630	1.620	1.640	1.610	1.650	1,148,000	1,880,100	1.6377	1.617	1.607	1.627	1.597	1.637	1,157,464	1.6243	-1.81%
2014-04-15	0	1.660	1.600	1.660	1.610	1.670	1,352,000	2,225,500	1.6461	1.646	1.587	1.646	1.597	1.656	1,363,145	1.6326	1.22%
2014-04-14	0	1.640	1.610	1.640	1.600	1.680	1,242,000	2,041,320	1.6436	1.627	1.597	1.627	1.587	1.666	1,252,238	1.6301	0.00%
2014-04-11	0	1.640	1.600	1.640	1.600	1.650	1,114,000	1,816,580	1.6307	1.627	1.587	1.627	1.587	1.637	1,123,183	1.6173	0.00%
2014-04-10	0	1.640	1.620	1.640	1.630	1.660	1,165,000	1,920,690	1.6487	1.627	1.607	1.627	1.617	1.646	1,174,604	1.6352	-1.20%
2014-04-09	0	1.660	1.620	1.660	1.620	1.680	1,480,000	2,445,620	1.6524	1.646	1.607	1.646	1.607	1.666	1,492,200	1.6389	-0.60%
2014-04-08	0	1.670	1.620	1.670	1.640	1.670	1,158,000	1,916,040	1.6546	1.656	1.607	1.656	1.627	1.656	1,167,546	1.6411	0.00%
2014-04-07	0	1.670	1.620	1.670	1.620	1.680	1,152,000	1,902,240	1.6513	1.656	1.607	1.656	1.607	1.666	1,161,497	1.6377	1.21%
2014-04-04	0	1.650	1.570	1.650	1.580	1.660	2,215,500	3,594,120	1.6223	1.637	1.557	1.637	1.567	1.646	2,233,763	1.6090	-1.20%
2014-04-03	0	1.670	1.630	1.670	1.650	1.700	1,006,500	1,684,515	1.6736	1.656	1.617	1.656	1.637	1.686	1,014,797	1.6600	0.60%
2014-04-02	0	1.660	1.620	1.660	1.650	1.670	1,098,500	1,815,755	1.6529	1.646	1.607	1.646	1.637	1.656	1,107,555	1.6394	0.00%
2014-04-01	0	1.660	1.650	1.660	1.650	1.690	1,598,000	2,658,680	1.6638	1.646	1.637	1.646	1.637	1.676	1,611,173	1.6502	-2.35%
2014-03-31	0	1.700	1.640	1.700	1.640	1.700	2,861,500	4,753,560	1.6612	1.686	1.627	1.686	1.627	1.686	2,885,089	1.6476	0.00%
2014-03-28	0	1.700	1.670	1.700	1.670	1.700	2,290,750	3,853,710	1.6823	1.686	1.656	1.686	1.656	1.686	2,309,634	1.6685	0.00%
2014-03-27	0	1.700	1.670	1.700	1.680	1.750	2,632,000	4,489,080	1.7056	1.686	1.656	1.686	1.666	1.736	2,653,697	1.6916	-2.86%
2014-03-26	0	1.750	1.710	1.750	1.680	1.750	3,174,500	5,449,065	1.7165	1.736	1.696	1.736	1.666	1.736	3,200,669	1.7025	2.94%
2014-03-25	0	1.700	1.680	1.700	1.690	1.720	1,218,000	2,076,780	1.7051	1.686	1.666	1.686	1.676	1.706	1,228,041	1.6911	-1.73%
2014-03-24	0	1.730	1.700	1.730	1.690	1.770	1,509,000	2,614,990	1.7329	1.716	1.686	1.716	1.676	1.756	1,521,439	1.7188	0.58%
2014-03-21	0	1.720	1.690	1.720	1.690	1.720	1,558,000	2,665,820	1.7111	1.706	1.676	1.706	1.676	1.706	1,570,843	1.6971	-0.58%
2014-03-20	0	1.730	1.700	1.730	1.650	1.740	2,206,000	3,749,100	1.6995	1.716	1.686	1.716	1.637	1.726	2,224,185	1.6856	0.00%
2014-03-19	0	1.730	1.700	1.730	1.700	1.760	3,645,000	6,299,770	1.7283	1.716	1.686	1.716	1.686	1.746	3,675,048	1.7142	0.58%
2014-03-18	0	1.720	1.650	1.740	1.610	1.740	2,257,000	3,710,960	1.6442	1.706	1.637	1.726	1.597	1.726	2,275,606	1.6308	4.88%
2014-03-17	0	1.640	1.610	1.640	1.600	1.680	1,522,000	2,487,720	1.6345	1.627	1.597	1.627	1.587	1.666	1,534,547	1.6211	-2.38%
2014-03-14	0	1.680	1.650	1.680	1.540	1.680	2,361,750	3,751,212	1.5883	1.666	1.637	1.666	1.527	1.666	2,381,219	1.5753	5.00%
2014-03-13	0	1.600	1.550	1.600	1.550	1.620	1,907,000	3,045,380	1.5969	1.587	1.537	1.587	1.537	1.607	1,922,720	1.5839	0.00%
2014-03-12	0	1.600	1.570	1.600	1.560	1.610	1,968,000	3,148,220	1.5997	1.587	1.557	1.587	1.547	1.597	1,984,223	1.5866	-1.23%
2014-03-11	0	1.620	1.580	1.620	1.570	1.620	2,327,000	3,735,160	1.6051	1.607	1.567	1.607	1.557	1.607	2,346,183	1.5920	0.00%
2014-03-10	0	1.620	1.550	1.630	1.500	1.630	3,877,000	5,997,190	1.5469	1.607	1.537	1.617	1.488	1.617	3,908,960	1.5342	4.52%
2014-03-07	0	1.550	1.500	1.550	1.470	1.550	2,689,000	4,038,480	1.5019	1.537	1.488	1.537	1.458	1.537	2,711,167	1.4896	3.33%
2014-03-06	0	1.500	1.450	1.500	1.390	1.500	3,936,750	5,620,067	1.4276	1.488	1.438	1.488	1.379	1.488	3,969,203	1.4159	5.63%
2014-03-05	0	1.420	1.380	1.420	1.370	1.450	2,630,000	3,701,080	1.4073	1.408	1.369	1.408	1.359	1.438	2,651,680	1.3957	-1.39%
2014-03-04	0	1.440	1.410	1.440	1.370	1.450	3,142,500	4,446,335	1.4149	1.428	1.398	1.428	1.359	1.438	3,168,405	1.4033	0.00%
2014-03-03	0	1.440	1.410	1.440	1.420	1.480	1,474,000	2,153,740	1.4612	1.428	1.398	1.428	1.408	1.468	1,486,151	1.4492	-2.70%
2014-02-28	0	1.480	1.440	1.480	1.450	1.490	2,543,000	3,729,030	1.4664	1.468	1.428	1.468	1.438	1.478	2,563,963	1.4544	-0.67%
2014-02-27	0	1.490	1.450	1.490	1.440	1.490	2,178,000	3,193,440	1.4662	1.478	1.438	1.478	1.428	1.478	2,195,954	1.4542	2.05%
2014-02-26	0	1.460	1.420	1.460	1.420	1.480	3,619,093	5,273,422	1.4571	1.448	1.408	1.448	1.408	1.468	3,648,927	1.4452	-2.67%
2014-02-25	0	1.500	1.450	1.500	1.450	1.500	2,530,000	3,728,600	1.4738	1.488	1.438	1.488	1.438	1.488	2,550,856	1.4617	0.67%
2014-02-24	0	1.490	1.450	1.490	1.460	1.500	1,971,000	2,906,670	1.4747	1.478	1.438	1.478	1.448	1.488	1,987,248	1.4627	-0.67%
2014-02-21	0	1.500	1.480	1.500	1.470	1.510	1,562,000	2,320,860	1.4858	1.488	1.468	1.488	1.458	1.498	1,574,876	1.4737	-1.32%
2014-02-20	0	1.520	1.480	1.520	1.490	1.530	1,465,500	2,211,580	1.5091	1.508	1.468	1.508	1.478	1.517	1,477,581	1.4968	-1.30%
2014-02-19	0	1.540	1.520	1.540	1.510	1.540	1,633,500	2,481,725	1.5193	1.527	1.508	1.527	1.498	1.527	1,646,966	1.5068	-0.65%
2014-02-18	0	1.550	1.500	1.550	1.500	1.560	1,594,000	2,444,830	1.5338	1.537	1.488	1.537	1.488	1.547	1,607,140	1.5212	-0.64%
2014-02-17	0	1.560	1.530	1.560	1.540	1.580	2,220,000	3,451,060	1.5545	1.547	1.517	1.547	1.527	1.567	2,238,301	1.5418	1.30%
2014-02-14	0	1.540	1.540	1.590	1.520	1.590	1,912,000	2,999,260	1.5687	1.527	1.527	1.577	1.508	1.577	1,927,762	1.5558	-0.65%
2014-02-13	0	1.550	1.540	1.590	1.540	1.610	1,646,000	2,595,740	1.5770	1.537	1.527	1.577	1.527	1.597	1,659,569	1.5641	-1.90%
2014-02-12	0	1.580	1.570	1.600	1.570	1.620	1,528,000	2,443,640	1.5992	1.567	1.557	1.587	1.557	1.607	1,540,596	1.5862	-0.63%
2014-02-11	0	1.590	1.580	1.600	1.580	1.630	1,342,000	2,162,260	1.6112	1.577	1.567	1.587	1.567	1.617	1,353,063	1.5980	-1.24%
2014-02-10	0	1.610	1.590	1.610	1.590	1.620	1,524,000	2,453,540	1.6099	1.597	1.577	1.597	1.577	1.607	1,536,563	1.5968	-1.23%
2014-02-07	0	1.630	1.600	1.630	1.600	1.630	1,008,000	1,627,300	1.6144	1.617	1.587	1.617	1.587	1.617	1,016,309	1.6012	0.62%
2014-02-06	0	1.620	1.590	1.620	1.600	1.620	992,000	1,592,960	1.6058	1.607	1.577	1.607	1.587	1.607	1,000,178	1.5927	-0.61%
2014-02-05	0	1.630	1.600	1.630	1.580	1.650	1,450,500	2,363,375	1.6294	1.617	1.587	1.617	1.567	1.637	1,462,457	1.6160	0.00%
2014-02-04	0	1.630	1.620	1.680	1.620	1.710	1,603,000	2,660,640	1.6598	1.617	1.607	1.666	1.607	1.696	1,616,214	1.6462	-3.55%
2014-01-30	0	1.690	1.690	1.710	1.600	1.710	2,087,500	3,424,215	1.6403	1.676	1.676	1.696	1.587	1.696	2,104,708	1.6269	4.97%
2014-01-29	0	1.610	1.590	1.610	1.570	1.620	1,176,000	1,875,440	1.5948	1.597	1.577	1.597	1.557	1.607	1,185,694	1.5817	0.62%
2014-01-28	0	1.600	1.560	1.600	1.510	1.610	8,242,000	13,097,000	1.5891	1.587	1.547	1.587	1.498	1.597	8,309,943	1.5761	1.91%
2014-01-27	0	1.570	1.510	1.570	1.480	1.580	2,016,000	3,064,960	1.5203	1.557	1.498	1.557	1.468	1.567	2,032,619	1.5079	-0.63%
2014-01-24	0	1.580	1.540	1.580	1.540	1.580	1,668,000	2,605,080	1.5618	1.567	1.527	1.567	1.527	1.567	1,681,750	1.5490	-1.25%
2014-01-23	0	1.600	1.570	1.600	1.560	1.630	1,444,000	2,287,600	1.5842	1.587	1.557	1.587	1.547	1.617	1,455,904	1.5713	-1.23%
2014-01-22	0	1.620	1.620	1.630	1.540	1.630	1,992,000	3,137,740	1.5752	1.607	1.607	1.617	1.527	1.617	2,008,421	1.5623	3.85%
2014-01-21	0	1.560	1.550	1.580	1.550	1.610	1,878,500	2,971,560	1.5819	1.547	1.537	1.567	1.537	1.597	1,893,985	1.5689	-3.11%
2014-01-20	0	1.610	1.590	1.610	1.570	1.690	12,341,500	20,058,010	1.6252	1.597	1.577	1.597	1.557	1.676	12,443,237	1.6120	0.62%
2014-01-17	0	1.600	1.550	1.600	1.560	1.600	2,146,000	3,394,720	1.5819	1.587	1.537	1.587	1.547	1.587	2,163,691	1.5689	0.00%
2014-01-16	0	1.600	1.570	1.600	1.570	1.620	1,888,000	3,024,680	1.6021	1.587	1.557	1.587	1.557	1.607	1,903,564	1.5890	-1.23%
2014-01-15	0	1.620	1.600	1.620	1.590	1.630	1,548,000	2,503,180	1.6170	1.607	1.587	1.607	1.577	1.617	1,560,761	1.6038	-0.61%
2014-01-14	0	1.630	1.590	1.630	1.560	1.640	6,398,000	10,299,480	1.6098	1.617	1.577	1.617	1.547	1.627	6,450,742	1.5966	2.52%
2014-01-13	0	1.590	1.570	1.610	1.570	1.630	5,585,000	8,996,280	1.6108	1.577	1.557	1.597	1.557	1.617	5,631,040	1.5976	-1.85%
2014-01-10	0	1.620	1.590	1.630	1.590	1.640	3,774,000	6,144,820	1.6282	1.607	1.577	1.617	1.577	1.627	3,805,111	1.6149	-1.22%
2014-01-09	0	1.640	1.620	1.640	1.630	1.670	4,194,000	6,885,040	1.6416	1.627	1.607	1.627	1.617	1.656	4,228,573	1.6282	-0.61%
2014-01-08	0	1.650	1.640	1.650	1.610	1.680	14,982,500	24,865,285	1.6596	1.637	1.627	1.637	1.597	1.666	15,106,008	1.6461	0.61%
2014-01-07	0	1.640	1.620	1.640	1.610	1.650	2,542,000	4,122,180	1.6216	1.627	1.607	1.627	1.597	1.637	2,562,955	1.6084	-0.61%
2014-01-06	0	1.650	1.590	1.650	1.580	1.650	3,056,000	4,944,380	1.6179	1.637	1.577	1.637	1.567	1.637	3,081,192	1.6047	0.00%
2014-01-03	0	1.650	1.630	1.650	1.630	1.650	2,316,000	3,810,380	1.6452	1.637	1.617	1.637	1.617	1.637	2,335,092	1.6318	-0.60%
2014-01-02	0	1.660	1.630	1.660	1.630	1.660	2,286,000	3,789,350	1.6576	1.646	1.617	1.646	1.617	1.646	2,304,845	1.6441	0.00%
2013-12-31	0	1.660	1.650	1.660	1.650	1.670	808,000	1,337,780	1.6557	1.646	1.637	1.646	1.637	1.656	814,661	1.6421	-0.60%
2013-12-30	0	1.670	1.650	1.670	1.640	1.690	4,633,000	7,704,710	1.6630	1.656	1.637	1.656	1.627	1.676	4,671,192	1.6494	0.00%
2013-12-27	0	1.670	1.660	1.680	1.660	1.700	1,238,000	2,080,760	1.6807	1.656	1.646	1.666	1.646	1.686	1,248,205	1.6670	-1.18%
2013-12-24	0	1.690	1.670	1.700	1.680	1.710	660,953	1,122,922	1.6989	1.676	1.656	1.686	1.666	1.696	666,402	1.6851	-1.17%
2013-12-23	0	1.710	1.680	1.710	1.640	1.720	1,532,000	2,567,260	1.6758	1.696	1.666	1.696	1.627	1.706	1,544,629	1.6621	3.01%
2013-12-20	0	1.660	1.640	1.650	1.630	1.700	1,884,000	3,149,580	1.6718	1.646	1.627	1.637	1.617	1.686	1,899,531	1.6581	-1.78%
2013-12-19	0	1.690	1.660	1.700	1.660	1.720	3,932,000	6,722,720	1.7097	1.676	1.646	1.686	1.646	1.706	3,964,413	1.6958	-1.17%
2013-12-18	0	1.710	1.670	1.710	1.670	1.720	5,420,000	9,212,480	1.6997	1.696	1.656	1.696	1.656	1.706	5,464,680	1.6858	-0.58%
2013-12-17	0	1.720	1.690	1.720	1.700	1.730	5,584,000	9,557,480	1.7116	1.706	1.676	1.706	1.686	1.716	5,630,032	1.6976	-0.58%
2013-12-16	0	1.730	1.690	1.730	1.690	1.740	1,489,500	2,561,600	1.7198	1.716	1.676	1.716	1.676	1.726	1,501,779	1.7057	0.00%
2013-12-13	0	1.730	1.710	1.730	1.710	1.750	1,247,000	2,158,650	1.7311	1.716	1.696	1.716	1.696	1.736	1,257,280	1.7169	-1.14%
2013-12-12	0	1.750	1.720	1.760	1.670	1.790	2,412,750	4,194,062	1.7383	1.736	1.706	1.746	1.656	1.775	2,432,640	1.7241	4.79%
2013-12-11	0	1.670	1.650	1.670	1.630	1.680	5,314,500	8,769,810	1.6502	1.656	1.637	1.656	1.617	1.666	5,358,310	1.6367	0.60%
2013-12-10	0	1.660	1.640	1.660	1.630	1.670	4,146,280	6,840,785	1.6499	1.646	1.627	1.646	1.617	1.656	4,180,460	1.6364	-0.60%
2013-12-09	0	1.670	1.650	1.670	1.640	1.680	1,466,500	2,444,455	1.6669	1.656	1.637	1.656	1.627	1.666	1,478,589	1.6532	-1.18%
2013-12-06	0	1.690	1.670	1.690	1.680	1.700	4,924,000	8,325,100	1.6907	1.676	1.656	1.676	1.666	1.686	4,964,591	1.6769	-0.59%
2013-12-05	0	1.700	1.700	1.720	1.680	1.750	6,425,000	11,012,010	1.7139	1.686	1.686	1.706	1.666	1.736	6,477,964	1.6999	-3.41%
2013-12-04	0	1.760	1.750	1.760	1.720	1.760	4,498,000	7,868,420	1.7493	1.746	1.736	1.746	1.706	1.746	4,535,079	1.7350	0.00%
2013-12-03	0	1.760	1.730	1.770	1.700	1.770	3,569,093	6,148,885	1.7228	1.746	1.716	1.756	1.686	1.756	3,598,515	1.7087	2.33%
2013-12-02	0	1.720	1.710	1.720	1.710	1.730	1,504,500	2,587,775	1.7200	1.706	1.696	1.706	1.696	1.716	1,516,902	1.7060	0.00%
2013-11-29	0	1.720	1.700	1.720	1.700	1.770	1,437,000	2,491,720	1.7340	1.706	1.686	1.706	1.686	1.756	1,448,846	1.7198	-1.71%
2013-11-28	0	1.750	1.740	1.750	1.660	1.750	10,384,500	17,534,375	1.6885	1.736	1.726	1.736	1.646	1.736	10,470,105	1.6747	5.42%
2013-11-27	0	1.660	1.630	1.660	1.630	1.670	1,788,000	2,956,980	1.6538	1.646	1.617	1.646	1.617	1.656	1,802,739	1.6403	-0.60%
2013-11-26	0	1.670	1.620	1.670	1.620	1.680	2,248,000	3,742,020	1.6646	1.656	1.607	1.656	1.607	1.666	2,266,531	1.6510	0.60%
2013-11-25	0	1.660	1.640	1.660	1.650	1.690	3,226,000	5,358,200	1.6609	1.646	1.627	1.646	1.637	1.676	3,252,594	1.6474	-1.78%
2013-11-22	0	1.690	1.650	1.690	1.660	1.690	1,563,750	2,623,205	1.6775	1.676	1.637	1.676	1.646	1.676	1,576,641	1.6638	0.00%
2013-11-21	0	1.690	1.670	1.690	1.650	1.700	2,496,000	4,166,330	1.6692	1.676	1.656	1.676	1.637	1.686	2,516,576	1.6556	0.00%
2013-11-20	0	1.690	1.670	1.690	1.660	1.710	4,230,500	7,116,200	1.6821	1.676	1.656	1.676	1.646	1.696	4,265,374	1.6684	0.00%
2013-11-19	0	1.690	1.670	1.690	1.680	1.700	4,537,500	7,638,415	1.6834	1.676	1.656	1.676	1.666	1.686	4,574,905	1.6696	0.00%
2013-11-18	0	1.690	1.670	1.690	1.680	1.720	3,304,000	5,611,420	1.6984	1.676	1.656	1.676	1.666	1.706	3,331,237	1.6845	-1.74%
2013-11-15	0	1.720	1.650	1.730	1.640	1.730	1,758,000	2,915,520	1.6584	1.706	1.637	1.716	1.627	1.716	1,772,492	1.6449	4.24%
2013-11-14	0	1.650	1.630	1.650	1.630	1.680	1,662,000	2,740,340	1.6488	1.637	1.617	1.637	1.617	1.666	1,675,701	1.6353	-0.60%
2013-11-13	0	1.660	1.640	1.660	1.650	1.690	1,946,000	3,245,180	1.6676	1.646	1.627	1.646	1.637	1.676	1,962,042	1.6540	-1.19%
2013-11-12	0	1.680	1.670	1.680	1.670	1.700	1,338,000	2,254,520	1.6850	1.666	1.656	1.666	1.656	1.686	1,349,030	1.6712	-1.18%
2013-11-11	0	1.700	1.680	1.700	1.680	1.710	1,629,500	2,769,480	1.6996	1.686	1.666	1.686	1.666	1.696	1,642,933	1.6857	0.00%
2013-11-08	0	1.700	1.660	1.700	1.640	1.700	5,651,750	9,449,840	1.6720	1.686	1.646	1.686	1.627	1.686	5,698,340	1.6583	2.41%
2013-11-07	0	1.660	1.640	1.680	1.650	1.730	4,280,000	7,243,100	1.6923	1.646	1.627	1.666	1.637	1.716	4,315,282	1.6785	-1.78%
2013-11-06	0	1.690	1.660	1.690	1.650	1.750	3,890,000	6,550,080	1.6838	1.676	1.646	1.676	1.637	1.736	3,922,067	1.6701	-3.43%
2013-11-05	0	1.750	1.720	1.750	1.720	1.800	1,668,000	2,938,240	1.7615	1.736	1.706	1.736	1.706	1.785	1,681,750	1.7471	-1.69%
2013-11-04	0	1.780	1.760	1.780	1.700	1.780	3,558,000	6,200,520	1.7427	1.765	1.746	1.765	1.686	1.765	3,587,330	1.7284	2.89%
2013-11-01	0	1.730	1.700	1.730	1.700	1.780	3,595,500	6,246,805	1.7374	1.716	1.686	1.716	1.686	1.765	3,625,140	1.7232	-2.26%
2013-10-31	0	1.770	1.730	1.770	1.730	1.770	1,771,000	3,094,940	1.7476	1.756	1.716	1.756	1.716	1.756	1,785,599	1.7333	0.57%
2013-10-30	0	1.760	1.730	1.760	1.740	1.770	1,998,000	3,501,100	1.7523	1.746	1.716	1.746	1.726	1.756	2,014,471	1.7380	0.57%
2013-10-29	0	1.750	1.730	1.760	1.710	1.830	5,114,000	9,197,820	1.7986	1.736	1.716	1.746	1.696	1.815	5,156,157	1.7839	-1.13%
2013-10-28	0	1.770	1.720	1.780	1.670	1.780	2,752,000	4,685,240	1.7025	1.756	1.706	1.765	1.656	1.765	2,774,686	1.6886	4.12%
2013-10-25	0	1.700	1.670	1.700	1.650	1.770	2,028,000	3,484,590	1.7182	1.686	1.656	1.686	1.637	1.756	2,044,718	1.7042	-3.95%
2013-10-24	0	1.770	1.740	1.770	1.720	1.780	2,734,000	4,809,440	1.7591	1.756	1.726	1.756	1.706	1.765	2,756,538	1.7447	0.57%
2013-10-23	0	1.760	1.740	1.760	1.740	1.770	3,956,000	6,938,580	1.7539	1.746	1.726	1.746	1.726	1.756	3,988,611	1.7396	-1.12%
2013-10-22	0	1.780	1.760	1.780	1.750	1.790	1,408,000	2,496,360	1.7730	1.765	1.746	1.765	1.736	1.775	1,419,607	1.7585	0.00%
2013-10-21	0	1.780	1.760	1.780	1.760	1.790	1,611,000	2,859,650	1.7751	1.765	1.746	1.765	1.746	1.775	1,624,280	1.7606	1.14%
2013-10-18	0	1.760	1.740	1.770	1.700	1.800	6,151,500	10,757,180	1.7487	1.746	1.726	1.756	1.686	1.785	6,202,210	1.7344	4.14%
2013-10-17	0	1.690	1.650	1.690	1.640	1.690	1,650,000	2,756,300	1.6705	1.676	1.637	1.676	1.627	1.676	1,663,602	1.6568	-0.59%
2013-10-16	0	1.700	1.670	1.700	1.620	1.710	2,125,000	3,574,460	1.6821	1.686	1.656	1.686	1.607	1.696	2,142,517	1.6683	0.00%
2013-10-15	0	1.700	1.680	1.700	1.680	1.720	3,037,000	5,159,990	1.6990	1.686	1.666	1.686	1.666	1.706	3,062,036	1.6852	-1.16%
2013-10-11	0	1.720	1.670	1.720	1.670	1.750	2,640,000	4,525,380	1.7142	1.706	1.656	1.706	1.656	1.736	2,661,763	1.7001	-1.71%
2013-10-10	0	1.750	1.730	1.750	1.730	1.750	1,214,500	2,117,015	1.7431	1.736	1.716	1.736	1.716	1.736	1,224,512	1.7289	-0.57%
2013-10-09	0	1.760	1.740	1.760	1.710	1.760	2,098,500	3,635,910	1.7326	1.746	1.726	1.746	1.696	1.746	2,115,799	1.7185	1.73%
2013-10-08	0	1.730	1.710	1.730	1.680	1.740	1,308,000	2,242,270	1.7143	1.716	1.696	1.716	1.666	1.726	1,318,782	1.7003	2.37%
2013-10-07	0	1.690	1.700	1.740	1.670	1.720	1,294,000	2,196,060	1.6971	1.676	1.686	1.726	1.656	1.706	1,304,667	1.6832	-3.98%
2013-10-04	0	1.760	1.760	1.780	1.700	1.810	4,647,373	8,148,690	1.7534	1.746	1.746	1.765	1.686	1.795	4,685,684	1.7391	0.00%
2013-10-03	0	1.760	1.720	1.760	1.700	1.770	1,245,500	2,149,865	1.7261	1.746	1.706	1.746	1.686	1.756	1,255,767	1.7120	0.00%
2013-10-02	0	1.760	1.710	1.770	1.710	1.840	412,000	724,580	1.7587	1.746	1.696	1.756	1.696	1.825	415,396	1.7443	-1.68%
2013-09-30	0	1.790	1.710	1.790	1.700	1.800	1,724,000	2,965,340	1.7200	1.775	1.696	1.775	1.686	1.785	1,738,212	1.7060	3.47%
2013-09-27	0	1.730	1.700	1.730	1.680	1.760	1,520,000	2,614,860	1.7203	1.716	1.686	1.716	1.666	1.746	1,532,530	1.7062	1.76%
2013-09-26	0	1.700	1.690	1.700	1.680	1.740	1,863,500	3,180,900	1.7069	1.686	1.676	1.686	1.666	1.726	1,878,862	1.6930	-2.30%
2013-09-25	0	1.740	1.720	1.740	1.660	1.770	2,920,000	5,025,220	1.7210	1.726	1.706	1.726	1.646	1.756	2,944,071	1.7069	-1.14%
2013-09-24	0	1.760	1.740	1.760	1.740	1.800	1,922,000	3,375,220	1.7561	1.746	1.726	1.746	1.726	1.785	1,937,844	1.7417	-2.22%
2013-09-23	0	1.800	1.780	1.800	1.770	1.800	1,180,000	2,113,620	1.7912	1.785	1.765	1.785	1.756	1.785	1,189,727	1.7766	0.56%
2013-09-19	0	1.790	1.770	1.790	1.770	1.840	1,991,000	3,591,950	1.8041	1.775	1.756	1.775	1.756	1.825	2,007,413	1.7893	0.00%
2013-09-18	0	1.790	1.770	1.790	1.780	1.830	1,850,000	3,320,420	1.7948	1.775	1.756	1.775	1.765	1.815	1,865,250	1.7801	0.56%
2013-09-17	0	1.780	1.760	1.780	1.760	1.800	2,341,000	4,172,964	1.7826	1.765	1.746	1.765	1.746	1.785	2,360,298	1.7680	-1.11%
2013-09-16	0	1.800	1.770	1.800	1.790	1.830	1,946,000	3,515,980	1.8068	1.785	1.756	1.785	1.775	1.815	1,962,042	1.7920	-0.55%
2013-09-13	0	1.810	1.800	1.810	1.790	1.820	2,426,500	4,377,065	1.8039	1.795	1.785	1.795	1.775	1.805	2,446,503	1.7891	0.56%
2013-09-12	0	1.800	1.780	1.820	1.780	1.860	3,248,000	5,958,440	1.8345	1.785	1.765	1.805	1.765	1.845	3,274,775	1.8195	-2.17%
2013-09-11	0	1.840	1.820	1.840	1.820	1.870	4,286,000	7,913,660	1.8464	1.825	1.805	1.825	1.805	1.855	4,321,332	1.8313	-0.54%
2013-09-10	0	1.850	1.840	1.850	1.820	1.860	3,022,000	5,589,000	1.8494	1.835	1.825	1.835	1.805	1.845	3,046,912	1.8343	0.54%
2013-09-09	0	1.840	1.830	1.840	1.830	1.870	2,242,000	4,125,860	1.8403	1.825	1.815	1.825	1.815	1.855	2,260,482	1.8252	-1.60%
2013-09-06	0	1.870	1.840	1.870	1.820	1.930	2,866,000	5,358,220	1.8696	1.855	1.825	1.855	1.805	1.914	2,889,626	1.8543	-1.58%
2013-09-05	0	1.900	1.880	1.900	1.880	1.910	2,060,000	3,881,100	1.8840	1.884	1.865	1.884	1.865	1.894	2,076,982	1.8686	1.06%
2013-09-04	0	1.880	1.860	1.880	1.840	1.910	3,680,000	6,834,140	1.8571	1.865	1.845	1.865	1.825	1.894	3,710,336	1.8419	-0.53%
2013-09-03	0	1.890	1.880	1.890	1.880	1.910	2,654,000	5,035,420	1.8973	1.875	1.865	1.875	1.865	1.894	2,675,878	1.8818	0.53%
2013-09-02	0	1.880	1.870	1.880	1.830	1.890	2,445,000	4,582,350	1.8742	1.865	1.855	1.865	1.815	1.875	2,465,155	1.8588	-0.53%
2013-08-30	0	1.890	1.860	1.890	1.830	1.910	3,192,000	6,037,920	1.8916	1.875	1.845	1.875	1.815	1.894	3,218,313	1.8761	-1.56%
2013-08-29	0	1.920	1.880	1.920	1.870	1.960	5,148,627	9,813,992	1.9061	1.904	1.865	1.904	1.855	1.944	5,191,070	1.8906	1.59%
2013-08-28	0	1.890	1.870	1.890	1.870	1.920	2,501,500	4,720,400	1.8870	1.875	1.855	1.875	1.855	1.904	2,522,121	1.8716	-0.53%
2013-08-27	0	1.900	1.890	1.930	1.900	1.940	2,020,000	3,882,480	1.9220	1.884	1.875	1.914	1.884	1.924	2,036,652	1.9063	-1.04%
2013-08-26	0	1.920	1.900	1.920	1.910	1.970	2,048,000	3,961,560	1.9344	1.904	1.884	1.904	1.894	1.954	2,064,883	1.9185	-2.54%
2013-08-23	0	1.970	1.940	1.970	1.860	1.980	2,996,000	5,724,720	1.9108	1.954	1.924	1.954	1.845	1.964	3,020,698	1.8952	1.03%
2013-08-22	0	1.950	1.900	1.950	1.750	1.950	3,878,000	6,958,820	1.7944	1.934	1.884	1.934	1.736	1.934	3,909,968	1.7798	7.14%
2013-08-21	0	1.820	1.810	1.820	1.810	1.880	1,968,000	3,625,620	1.8423	1.805	1.795	1.805	1.795	1.865	1,984,223	1.8272	-2.15%
2013-08-20	0	1.860	1.850	1.880	1.830	1.890	2,485,000	4,634,280	1.8649	1.845	1.835	1.865	1.815	1.875	2,505,485	1.8497	-1.59%
2013-08-19	0	1.890	1.880	1.890	1.870	1.890	1,952,000	3,671,080	1.8807	1.875	1.865	1.875	1.855	1.875	1,968,091	1.8653	0.00%
2013-08-16	0	1.890	1.880	1.890	1.880	1.920	1,922,000	3,647,800	1.8979	1.875	1.865	1.875	1.865	1.904	1,937,844	1.8824	-2.07%
2013-08-15	0	1.930	1.920	1.930	1.890	1.950	3,604,500	6,884,700	1.9100	1.914	1.904	1.914	1.875	1.934	3,634,214	1.8944	-0.52%
2013-08-13	0	1.940	1.920	1.940	1.900	1.960	2,482,000	4,792,620	1.9310	1.924	1.904	1.924	1.884	1.944	2,502,460	1.9152	0.00%
2013-08-12	0	1.940	1.920	1.940	1.910	1.960	5,029,750	9,726,005	1.9337	1.924	1.904	1.924	1.894	1.944	5,071,213	1.9179	1.04%
2013-08-09	0	1.920	1.910	1.920	1.910	1.960	2,100,000	4,061,600	1.9341	1.904	1.894	1.904	1.894	1.944	2,117,311	1.9183	-1.54%
2013-08-08	0	1.950	1.930	1.950	1.910	1.960	2,948,000	5,693,940	1.9315	1.934	1.914	1.934	1.894	1.944	2,972,302	1.9157	1.04%
2013-08-07	0	1.930	1.910	1.930	1.910	1.940	2,274,000	4,387,680	1.9295	1.914	1.894	1.914	1.894	1.924	2,292,746	1.9137	0.52%
2013-08-06	0	1.920	1.920	1.950	1.910	1.950	4,556,000	8,790,220	1.9294	1.904	1.904	1.934	1.894	1.934	4,593,557	1.9136	-1.03%
2013-08-05	0	1.940	1.910	1.940	1.900	1.970	2,800,000	5,430,320	1.9394	1.924	1.894	1.924	1.884	1.954	2,823,082	1.9235	0.52%
2013-08-02	0	1.930	1.910	1.930	1.900	1.980	2,913,000	5,674,340	1.9479	1.914	1.894	1.914	1.884	1.964	2,937,013	1.9320	-0.52%
2013-08-01	0	1.940	1.930	1.940	1.870	1.950	2,812,000	5,356,280	1.9048	1.924	1.914	1.924	1.855	1.934	2,835,181	1.8892	0.52%
2013-07-31	0	1.930	1.920	1.930	1.910	1.950	1,984,000	3,828,780	1.9298	1.914	1.904	1.914	1.894	1.934	2,000,355	1.9141	0.00%
2013-07-30	0	1.930	1.920	1.930	1.910	1.960	3,700,000	7,170,840	1.9381	1.914	1.904	1.914	1.894	1.944	3,730,501	1.9222	-2.03%
2013-07-29	0	1.970	1.950	1.970	1.950	1.990	2,383,000	4,694,760	1.9701	1.954	1.934	1.954	1.934	1.974	2,402,644	1.9540	0.00%
2013-07-26	0	1.970	1.960	1.970	1.930	2.000	4,129,500	8,059,665	1.9517	1.954	1.944	1.954	1.914	1.984	4,163,542	1.9358	0.51%
2013-07-25	0	1.960	1.950	1.960	1.950	1.980	2,078,000	4,080,240	1.9635	1.944	1.934	1.944	1.934	1.964	2,095,130	1.9475	-0.51%
2013-07-24	0	1.970	1.950	1.970	1.950	1.970	2,766,750	5,420,092	1.9590	1.954	1.934	1.954	1.934	1.954	2,789,558	1.9430	0.00%
2013-07-23	0	1.970	1.950	1.970	1.950	1.980	2,099,000	4,119,660	1.9627	1.954	1.934	1.954	1.934	1.964	2,116,303	1.9466	-0.51%
2013-07-22	0	1.980	1.960	1.980	1.960	1.990	1,980,250	3,904,510	1.9717	1.964	1.944	1.964	1.944	1.974	1,996,574	1.9556	1.02%
2013-07-19	0	1.960	1.950	1.960	1.960	1.980	1,348,000	2,644,480	1.9618	1.944	1.934	1.944	1.944	1.964	1,359,112	1.9457	-1.01%
2013-07-18	0	1.980	1.960	1.980	1.950	1.980	1,442,000	2,836,900	1.9673	1.964	1.944	1.964	1.934	1.964	1,453,887	1.9513	0.00%
2013-07-17	0	1.980	1.960	1.980	1.950	1.990	4,164,000	8,207,260	1.9710	1.964	1.944	1.964	1.934	1.974	4,198,326	1.9549	0.00%
2013-07-16	0	1.980	1.960	1.980	1.950	1.990	1,848,000	3,643,140	1.9714	1.964	1.944	1.964	1.934	1.974	1,863,234	1.9553	-1.00%
2013-07-15	0	2.000	1.990	2.000	1.980	2.000	2,240,000	4,460,620	1.9913	1.984	1.974	1.984	1.964	1.984	2,258,465	1.9751	0.00%
2013-07-12	0	2.000	1.980	2.000	1.960	2.000	7,204,500	14,290,885	1.9836	1.984	1.964	1.984	1.944	1.984	7,263,890	1.9674	0.00%
2013-07-11	0	2.000	1.990	2.000	1.950	2.000	12,527,500	24,894,295	1.9872	1.984	1.974	1.984	1.934	1.984	12,630,770	1.9709	0.50%
2013-07-10	0	1.990	1.970	1.990	1.950	2.000	8,711,500	17,322,735	1.9885	1.974	1.954	1.974	1.934	1.984	8,783,313	1.9722	0.00%
2013-07-09	0	1.990	1.980	2.000	1.900	2.000	5,281,000	10,300,930	1.9506	1.974	1.964	1.984	1.884	1.984	5,324,534	1.9346	0.00%
2013-07-08	0	1.990	1.980	1.990	1.940	1.990	4,914,000	9,715,800	1.9772	1.974	1.964	1.974	1.924	1.974	4,954,509	1.9610	-0.50%
2013-07-05	0	2.000	1.970	2.000	1.960	2.080	12,126,000	24,596,940	2.0284	1.984	1.954	1.984	1.944	2.063	12,225,961	2.0119	2.04%
2013-07-04	0	1.960	1.940	1.960	1.940	1.990	4,910,000	9,618,040	1.9589	1.944	1.924	1.944	1.924	1.974	4,950,476	1.9429	0.00%
2013-07-03	0	1.960	1.950	1.960	1.950	2.010	7,194,500	14,327,865	1.9915	1.944	1.934	1.944	1.934	1.994	7,253,808	1.9752	-1.51%
2013-07-02	0	1.990	1.970	1.980	1.950	2.000	9,814,494	19,449,278	1.9817	1.974	1.954	1.964	1.934	1.984	9,895,400	1.9655	0.00%
2013-06-28	0	1.990	1.970	1.990	1.930	1.990	7,346,000	14,508,100	1.9750	1.974	1.954	1.974	1.914	1.974	7,406,557	1.9588	2.05%
2013-06-27	0	1.950	1.930	1.950	1.930	2.000	2,754,000	5,382,900	1.9546	1.934	1.914	1.934	1.914	1.984	2,776,703	1.9386	-2.50%
2013-06-26	0	2.000	1.990	2.000	1.900	2.050	9,339,000	18,573,960	1.9889	1.984	1.974	1.984	1.884	2.033	9,415,986	1.9726	4.71%
2013-06-25	0	1.910	1.890	1.910	1.860	1.970	6,438,000	12,411,505	1.9279	1.894	1.875	1.894	1.845	1.954	6,491,072	1.9121	-1.04%
2013-06-24	0	1.930	1.900	1.930	1.830	1.980	8,902,000	17,059,620	1.9164	1.914	1.884	1.914	1.815	1.964	8,975,384	1.9007	1.05%
2013-06-21	0	1.910	1.900	1.910	1.890	1.960	2,612,000	5,005,160	1.9162	1.894	1.884	1.894	1.875	1.944	2,633,532	1.9006	-2.55%
2013-06-20	0	1.960	1.950	1.960	1.950	1.990	2,940,000	5,818,980	1.9792	1.944	1.934	1.944	1.934	1.974	2,964,236	1.9631	-2.00%
2013-06-19	0	2.000	1.980	2.000	1.970	2.000	7,339,500	14,569,610	1.9851	1.984	1.964	1.984	1.954	1.984	7,400,003	1.9689	0.50%
2013-06-18	0	1.990	1.970	1.990	1.920	2.000	12,277,000	24,095,915	1.9627	1.974	1.954	1.974	1.904	1.984	12,378,205	1.9466	1.53%
2013-06-17	0	1.960	1.950	1.960	1.940	2.010	7,691,750	15,180,700	1.9736	1.944	1.934	1.944	1.924	1.994	7,755,157	1.9575	1.03%
2013-06-14	0	1.940	1.920	1.940	1.920	2.010	5,414,000	10,578,940	1.9540	1.924	1.904	1.924	1.904	1.994	5,458,630	1.9380	-1.02%
2013-06-13	0	1.960	1.940	1.960	1.910	2.000	3,533,000	6,894,770	1.9515	1.944	1.924	1.944	1.894	1.984	3,562,124	1.9356	-2.00%
2013-06-11	0	2.000	1.970	2.000	1.960	2.040	7,742,000	15,506,335	2.0029	1.984	1.954	1.984	1.944	2.023	7,805,821	1.9865	0.00%
2013-06-10	0	2.000	1.990	2.000	1.940	2.050	6,068,250	12,068,615	1.9888	1.984	1.974	1.984	1.924	2.033	6,118,274	1.9726	3.63%
2013-06-07	0	1.930	1.920	1.930	1.900	1.970	7,755,000	15,074,110	1.9438	1.914	1.904	1.914	1.884	1.954	7,818,928	1.9279	1.58%
2013-06-06	0	1.900	1.890	1.900	1.890	1.940	4,392,500	8,406,345	1.9138	1.884	1.875	1.884	1.875	1.924	4,428,710	1.8981	0.00%
2013-06-05	0	1.900	1.870	1.900	1.870	1.910	5,973,000	11,321,620	1.8955	1.884	1.855	1.884	1.855	1.894	6,022,238	1.8800	0.00%
2013-06-04	0	1.900	1.880	1.900	1.840	1.930	6,058,500	11,375,720	1.8776	1.884	1.865	1.884	1.825	1.914	6,108,443	1.8623	1.60%
2013-06-03	0	1.870	1.850	1.870	1.830	1.940	6,617,500	12,356,450	1.8672	1.855	1.835	1.855	1.815	1.924	6,672,051	1.8520	1.08%
2013-05-31	0	1.850	1.810	1.850	1.690	1.870	7,435,505	13,194,403	1.7745	1.835	1.795	1.835	1.676	1.855	7,496,800	1.7600	5.71%
2013-05-30	0	1.750	1.720	1.750	1.700	1.750	2,564,000	4,407,140	1.7189	1.736	1.706	1.736	1.686	1.736	2,585,136	1.7048	1.16%
2013-05-29	0	1.730	1.720	1.740	1.670	1.750	2,782,000	4,733,480	1.7015	1.716	1.706	1.726	1.656	1.736	2,804,933	1.6876	0.58%
2013-05-28	0	1.720	1.680	1.720	1.680	1.780	3,584,000	6,179,780	1.7243	1.706	1.666	1.706	1.666	1.765	3,613,545	1.7102	-3.37%
2013-05-27	0	1.780	1.770	1.780	1.700	1.800	4,327,000	7,565,550	1.7485	1.765	1.756	1.765	1.686	1.785	4,362,670	1.7342	0.00%
2013-05-24	0	1.780	1.770	1.780	1.680	1.790	3,446,000	5,965,880	1.7312	1.765	1.756	1.765	1.666	1.775	3,474,407	1.7171	2.42%
2013-05-23	0	1.750	1.740	1.750	1.630	1.750	2,834,000	4,753,280	1.6772	1.724	1.714	1.724	1.606	1.724	2,877,091	1.6521	8.02%
2013-05-22	0	1.620	1.620	1.630	1.610	1.690	1,425,000	2,355,150	1.6527	1.596	1.596	1.606	1.586	1.665	1,446,667	1.6280	-4.71%
2013-05-21	0	1.700	1.680	1.700	1.660	1.730	1,286,000	2,172,020	1.6890	1.675	1.655	1.675	1.635	1.704	1,305,554	1.6637	0.59%
2013-05-20	0	1.690	1.650	1.690	1.640	1.730	1,668,000	2,820,580	1.6910	1.665	1.625	1.665	1.615	1.704	1,693,362	1.6657	0.60%
2013-05-16	0	1.680	1.680	1.710	1.680	1.740	1,496,000	2,551,020	1.7052	1.655	1.655	1.684	1.655	1.714	1,518,747	1.6797	-2.89%
2013-05-15	0	1.730	1.710	1.730	1.710	1.770	1,275,000	2,207,630	1.7315	1.704	1.684	1.704	1.684	1.743	1,294,386	1.7055	-0.57%
2013-05-14	0	1.740	1.710	1.750	1.700	1.760	1,260,500	2,178,770	1.7285	1.714	1.684	1.724	1.675	1.734	1,279,666	1.7026	-0.57%
2013-05-13	0	1.750	1.730	1.770	1.730	1.800	1,285,000	2,260,400	1.7591	1.724	1.704	1.743	1.704	1.773	1,304,538	1.7327	-1.69%
2013-05-10	0	1.780	1.750	1.780	1.740	1.790	1,736,000	3,070,080	1.7685	1.753	1.724	1.753	1.714	1.763	1,762,396	1.7420	-0.56%
2013-05-09	0	1.790	1.770	1.790	1.760	1.810	992,000	1,772,320	1.7866	1.763	1.743	1.763	1.734	1.783	1,007,083	1.7599	0.56%
2013-05-08	0	1.780	1.760	1.790	1.750	1.800	1,260,000	2,241,240	1.7788	1.753	1.734	1.763	1.724	1.773	1,279,158	1.7521	-1.11%
2013-05-07	0	1.800	1.780	1.810	1.750	1.840	1,348,000	2,410,640	1.7883	1.773	1.753	1.783	1.724	1.812	1,368,496	1.7615	-2.17%
2013-05-06	0	1.840	1.830	1.840	1.750	1.840	3,241,000	5,865,940	1.8099	1.812	1.803	1.812	1.724	1.812	3,290,279	1.7828	3.37%
2013-05-03	0	1.780	1.770	1.780	1.680	1.780	2,189,000	3,773,670	1.7239	1.753	1.743	1.753	1.655	1.753	2,222,284	1.6981	1.14%
2013-05-02	0	1.760	1.720	1.760	1.720	1.780	1,656,000	2,886,360	1.7430	1.734	1.694	1.734	1.694	1.753	1,681,179	1.7169	-1.12%
2013-04-30	0	1.780	1.750	1.780	1.740	1.790	1,246,000	2,202,100	1.7673	1.753	1.724	1.753	1.714	1.763	1,264,945	1.7409	-0.56%
2013-04-29	0	1.790	1.750	1.790	1.760	1.810	2,408,000	4,265,540	1.7714	1.763	1.724	1.763	1.734	1.783	2,444,613	1.7449	0.00%
2013-04-26	0	1.790	1.770	1.800	1.730	1.850	8,181,500	14,595,760	1.7840	1.763	1.743	1.773	1.704	1.822	8,305,899	1.7573	1.13%
2013-04-25	0	1.770	1.740	1.770	1.730	1.810	2,167,500	3,848,830	1.7757	1.743	1.714	1.743	1.704	1.783	2,200,457	1.7491	1.14%
2013-04-24	0	1.750	1.750	1.770	1.750	1.850	2,186,000	3,950,260	1.8071	1.724	1.724	1.743	1.724	1.822	2,219,238	1.7800	-1.69%
2013-04-23	0	1.780	1.740	1.780	1.680	1.780	4,124,000	7,080,360	1.7169	1.753	1.714	1.753	1.655	1.753	4,186,705	1.6912	4.09%
2013-04-22	0	1.710	1.690	1.710	1.680	1.720	5,364,000	9,160,890	1.7078	1.684	1.665	1.684	1.655	1.694	5,445,559	1.6823	0.59%
2013-04-19	0	1.700	1.690	1.700	1.670	1.730	4,280,000	7,355,900	1.7187	1.675	1.665	1.675	1.645	1.704	4,345,077	1.6929	0.59%
2013-04-18	0	1.690	1.680	1.700	1.680	1.790	1,645,000	2,834,000	1.7228	1.665	1.655	1.675	1.655	1.763	1,670,012	1.6970	-5.06%
2013-04-17	0	1.780	1.750	1.780	1.730	1.850	2,984,000	5,336,820	1.7885	1.753	1.724	1.753	1.704	1.822	3,029,371	1.7617	-0.56%
2013-04-16	0	1.790	1.750	1.790	1.750	1.800	3,290,000	5,848,520	1.7777	1.763	1.724	1.763	1.724	1.773	3,340,024	1.7510	2.29%
2013-04-15	0	1.750	1.730	1.750	1.710	1.860	1,384,000	2,436,020	1.7601	1.724	1.704	1.724	1.684	1.832	1,405,044	1.7338	-5.41%
2013-04-12	0	1.850	1.830	1.850	1.830	1.920	1,213,000	2,254,420	1.8585	1.822	1.803	1.822	1.803	1.891	1,231,444	1.8307	-2.12%
2013-04-11	0	1.890	1.860	1.890	1.830	1.890	1,922,000	3,568,920	1.8569	1.862	1.832	1.862	1.803	1.862	1,951,224	1.8291	3.85%
2013-04-10	0	1.820	1.810	1.820	1.800	1.910	2,332,500	4,290,885	1.8396	1.793	1.783	1.793	1.773	1.881	2,367,965	1.8121	-4.21%
2013-04-09	0	1.900	1.850	1.890	1.830	1.910	5,615,000	10,542,985	1.8776	1.872	1.822	1.862	1.803	1.881	5,700,376	1.8495	0.00%
2013-04-08	0	1.900	1.880	1.900	1.880	1.930	5,319,473	10,137,939	1.9058	1.872	1.852	1.872	1.852	1.901	5,400,355	1.8773	-0.52%
2013-04-05	0	1.910	1.860	1.910	1.850	1.980	925,000	1,760,510	1.9033	1.881	1.832	1.881	1.822	1.950	939,065	1.8747	-2.05%
2013-04-03	0	1.950	1.910	1.950	1.870	1.960	3,858,000	7,396,760	1.9173	1.921	1.881	1.921	1.842	1.931	3,916,661	1.8885	-0.51%
2013-04-02	0	1.960	1.880	1.960	1.850	1.990	2,083,000	3,946,415	1.8946	1.931	1.852	1.931	1.822	1.960	2,114,672	1.8662	-2.00%
2013-03-28	0	2.000	1.990	2.000	1.840	2.030	1,480,000	2,907,285	1.9644	1.970	1.960	1.970	1.812	2.000	1,502,503	1.9350	-0.50%
2013-03-27	0	2.010	1.960	2.020	1.820	2.050	9,418,250	18,455,417	1.9595	1.980	1.931	1.990	1.793	2.019	9,561,454	1.9302	6.35%
2013-03-26	0	1.890	1.890	1.900	1.820	1.900	1,251,500	2,333,990	1.8650	1.862	1.862	1.872	1.793	1.872	1,270,529	1.8370	1.61%
2013-03-25	0	1.860	1.830	1.860	1.800	1.910	5,598,500	10,399,110	1.8575	1.832	1.803	1.832	1.773	1.881	5,683,625	1.8297	2.20%
2013-03-22	0	1.820	1.830	1.840	1.750	1.880	3,902,000	7,002,640	1.7946	1.793	1.803	1.812	1.724	1.852	3,961,330	1.7677	-1.09%
2013-03-21	0	1.840	1.840	1.850	1.840	1.940	5,279,000	9,999,716	1.8942	1.812	1.812	1.822	1.812	1.911	5,359,267	1.8659	-3.66%
2013-03-20	0	1.910	1.880	1.940	1.750	1.940	7,322,500	13,377,245	1.8269	1.881	1.852	1.911	1.724	1.911	7,433,838	1.7995	7.30%
2013-03-19	0	1.780	1.740	1.850	1.580	1.850	3,729,000	6,218,350	1.6676	1.753	1.714	1.822	1.556	1.822	3,785,699	1.6426	5.95%
2013-03-18	0	1.680	1.640	1.700	1.630	1.680	91,000	150,175	1.6503	1.655	1.615	1.675	1.606	1.655	92,384	1.6256	-1.18%
2013-03-15	0	1.700	1.650	1.750	1.570	1.750	1,690,001	2,777,381	1.6434	1.675	1.625	1.724	1.546	1.724	1,715,697	1.6188	1.80%
2013-03-14	0	1.670	1.660	1.670	1.650	1.700	459,000	772,330	1.6826	1.645	1.635	1.645	1.625	1.675	465,979	1.6574	-0.60%
2013-03-13	0	1.680	1.650	1.680	1.650	1.690	156,000	262,380	1.6819	1.655	1.625	1.655	1.625	1.665	158,372	1.6567	-0.59%
2013-03-12	0	1.690	1.690	1.700	1.670	1.700	2,042,000	3,452,600	1.6908	1.665	1.665	1.675	1.645	1.675	2,073,048	1.6655	-1.74%
2013-03-11	0	1.720	1.680	1.730	1.670	1.740	303,500	515,390	1.6982	1.694	1.655	1.704	1.645	1.714	308,115	1.6727	-1.15%
2013-03-08	0	1.740	1.700	1.740	1.630	1.740	204,500	347,215	1.6979	1.714	1.675	1.714	1.606	1.714	207,609	1.6724	-0.57%
2013-03-07	0	1.750	1.700	1.750	1.700	1.760	240,000	417,020	1.7376	1.724	1.675	1.724	1.675	1.734	243,649	1.7116	0.57%
2013-03-06	0	1.740	1.700	1.740	1.670	1.750	454,000	776,500	1.7104	1.714	1.675	1.714	1.645	1.724	460,903	1.6847	1.16%
2013-03-05	0	1.720	1.700	1.720	1.720	1.790	218,000	376,380	1.7265	1.694	1.675	1.694	1.694	1.763	221,315	1.7007	-1.15%
2013-03-04	0	1.740	1.730	1.760	1.740	1.840	182,000	321,820	1.7682	1.714	1.704	1.734	1.714	1.812	184,767	1.7418	-2.79%
2013-03-01	0	1.790	1.750	1.790	1.740	1.820	559,000	995,650	1.7811	1.763	1.724	1.763	1.714	1.793	567,500	1.7545	-1.65%
2013-02-28	0	1.820	1.770	1.820	1.800	1.840	224,750	407,785	1.8144	1.793	1.743	1.793	1.773	1.812	228,167	1.7872	-1.09%
2013-02-27	0	1.840	1.780	1.840	1.700	1.840	639,250	1,128,960	1.7661	1.812	1.753	1.812	1.675	1.812	648,970	1.7396	5.75%
2013-02-26	0	1.740	1.720	1.770	1.730	1.810	472,500	834,165	1.7654	1.714	1.694	1.743	1.704	1.783	479,684	1.7390	-1.69%
2013-02-25	0	1.770	1.750	1.770	1.750	1.770	376,000	661,620	1.7596	1.743	1.724	1.743	1.724	1.743	381,717	1.7333	-2.21%
2013-02-22	0	1.810	1.770	1.810	1.770	1.820	50,000	89,500	1.7900	1.783	1.743	1.783	1.743	1.793	50,760	1.7632	-0.55%
2013-02-21	0	1.820	1.780	1.830	1.780	1.820	1,225,000	2,182,410	1.7816	1.793	1.753	1.803	1.753	1.793	1,243,626	1.7549	0.00%
2013-02-20	0	1.820	1.780	1.820	1.740	1.830	942,250	1,689,867	1.7934	1.793	1.753	1.793	1.714	1.803	956,577	1.7666	-1.09%
2013-02-19	0	1.840	1.800	1.850	1.810	1.840	64,000	116,720	1.8238	1.812	1.773	1.822	1.783	1.812	64,973	1.7964	-0.54%
2013-02-18	0	1.850	1.800	1.850	1.800	1.850	108,000	197,460	1.8283	1.822	1.773	1.822	1.773	1.822	109,642	1.8010	-0.54%
2013-02-15	0	1.860	1.790	1.870	1.780	1.860	230,000	414,940	1.8041	1.832	1.763	1.842	1.753	1.832	233,497	1.7771	0.54%
2013-02-14	0	1.850	1.810	1.850	1.780	1.860	206,000	371,060	1.8013	1.822	1.783	1.822	1.753	1.832	209,132	1.7743	-1.07%
2013-02-08	0	1.870	1.850	1.870	1.750	1.870	753,750	1,378,435	1.8288	1.842	1.822	1.842	1.724	1.842	765,211	1.8014	2.19%
2013-02-07	0	1.830	1.830	1.840	1.750	1.830	1,514,500	2,719,810	1.7958	1.803	1.803	1.812	1.724	1.803	1,537,528	1.7690	3.98%
2013-02-06	0	1.760	1.760	1.790	1.760	1.860	7,470,000	13,807,400	1.8484	1.734	1.734	1.763	1.734	1.832	7,583,581	1.8207	-2.22%
2013-02-05	0	1.800	1.800	1.840	1.790	1.860	7,189,500	13,096,380	1.8216	1.773	1.773	1.812	1.763	1.832	7,298,816	1.7943	0.56%
2013-02-04	0	1.790	1.790	1.820	1.790	1.840	226,000	412,560	1.8255	1.763	1.763	1.793	1.763	1.812	229,436	1.7981	-0.56%
2013-02-01	0	1.800	1.850	1.860	1.780	1.850	1,218,000	2,237,360	1.8369	1.773	1.822	1.832	1.753	1.822	1,236,520	1.8094	-2.17%
2013-01-31	0	1.840	1.790	1.840	1.780	1.850	193,000	354,510	1.8368	1.812	1.763	1.812	1.753	1.822	195,935	1.8093	1.10%
2013-01-30	0	1.820	1.760	1.820	1.820	1.820	160,000	291,200	1.8200	1.793	1.734	1.793	1.793	1.793	162,433	1.7927	0.00%
2013-01-29	0	1.820	1.760	1.820	1.760	1.830	162,500	297,185	1.8288	1.793	1.734	1.793	1.734	1.803	164,971	1.8014	0.00%
2013-01-28	0	1.820	1.740	1.820	1.740	1.880	1,338,000	2,476,540	1.8509	1.793	1.714	1.793	1.714	1.852	1,358,344	1.8232	2.25%
2013-01-25	0	1.780	1.780	1.840	1.780	1.890	1,694,000	3,162,860	1.8671	1.753	1.753	1.812	1.753	1.862	1,719,757	1.8391	-2.20%
2013-01-24	0	1.820	1.760	1.830	1.760	1.910	2,617,000	4,899,650	1.8722	1.793	1.734	1.803	1.734	1.881	2,656,791	1.8442	-1.09%
2013-01-23	0	1.840	1.810	1.850	1.800	1.880	342,000	635,220	1.8574	1.812	1.783	1.822	1.773	1.852	347,200	1.8296	-1.08%
2013-01-22	0	1.860	1.800	1.860	1.800	1.860	553,500	1,007,225	1.8197	1.832	1.773	1.832	1.773	1.832	561,916	1.7925	1.09%
2013-01-21	0	1.840	1.820	1.840	1.780	1.860	178,750	327,990	1.8349	1.812	1.793	1.812	1.753	1.832	181,468	1.8074	-1.08%
2013-01-18	0	1.860	1.820	1.860	1.820	1.860	347,500	640,525	1.8432	1.832	1.793	1.832	1.793	1.832	352,784	1.8156	-1.59%
2013-01-17	0	1.890	1.830	1.890	1.820	1.950	5,040,000	9,368,940	1.8589	1.862	1.803	1.862	1.793	1.921	5,116,633	1.8311	2.72%
2013-01-16	0	1.840	1.840	1.850	1.840	1.880	380,500	704,210	1.8507	1.812	1.812	1.822	1.812	1.852	386,285	1.8230	-3.16%
2013-01-15	0	1.900	1.860	1.900	1.840	1.920	1,135,500	2,130,225	1.8760	1.872	1.832	1.872	1.812	1.891	1,152,765	1.8479	-1.04%
2013-01-14	0	1.920	1.880	1.920	1.860	1.960	4,103,000	7,791,775	1.8990	1.891	1.852	1.891	1.832	1.931	4,165,386	1.8706	2.13%
2013-01-11	0	1.880	1.860	1.900	1.840	2.000	1,122,500	2,167,879	1.9313	1.852	1.832	1.872	1.812	1.970	1,139,568	1.9024	-3.59%
2013-01-10	0	1.950	1.930	1.950	1.710	1.950	2,015,456	3,629,344	1.8008	1.921	1.901	1.921	1.684	1.921	2,046,101	1.7738	13.37%
2013-01-09	0	1.720	1.700	1.720	1.680	1.770	1,192,000	2,036,400	1.7084	1.694	1.675	1.694	1.655	1.743	1,210,124	1.6828	3.61%
2013-01-08	0	1.660	1.650	1.670	1.640	1.700	2,665,831	4,458,959	1.6726	1.635	1.625	1.645	1.615	1.675	2,706,365	1.6476	-3.49%
2013-01-07	0	1.720	1.720	1.750	1.670	1.790	564,912	974,313	1.7247	1.694	1.694	1.724	1.645	1.763	573,501	1.6989	-3.91%
2013-01-04	0	1.790	1.760	1.790	1.760	1.790	428,000	759,930	1.7755	1.763	1.734	1.763	1.734	1.763	434,508	1.7489	-0.56%
2013-01-03	0	1.800	1.780	1.810	1.740	1.860	560,000	1,008,270	1.8005	1.773	1.753	1.783	1.714	1.832	568,515	1.7735	2.86%
2013-01-02	0	1.750	1.740	1.850	1.750	1.750	20,000	35,000	1.7500	1.724	1.714	1.822	1.724	1.724	20,304	1.7238	-6.91%
2012-12-31	0	1.880	1.830	1.880	1.850	1.880	15,000	28,020	1.8680	1.852	1.803	1.852	1.822	1.852	15,228	1.8400	2.73%
2012-12-28	0	1.830	1.810	1.830	1.790	1.890	1,618,000	2,955,825	1.8268	1.803	1.783	1.803	1.763	1.862	1,642,602	1.7995	-1.08%
2012-12-27	0	1.850	1.800	1.850	1.800	1.940	1,377,500	2,597,310	1.8855	1.822	1.773	1.822	1.773	1.911	1,398,445	1.8573	1.09%
2012-12-24	0	1.830	1.730	1.830	1.720	1.860	747,000	1,359,820	1.8204	1.803	1.704	1.803	1.694	1.832	758,358	1.7931	0.00%
2012-12-21	0	1.830	1.720	1.830	1.710	1.880	2,417,000	4,360,360	1.8040	1.803	1.694	1.803	1.684	1.852	2,453,750	1.7770	-0.54%
2012-12-20	0	1.840	1.810	1.840	1.840	1.890	1,602,000	2,985,025	1.8633	1.812	1.783	1.812	1.812	1.862	1,626,358	1.8354	-2.13%
2012-12-19	0	1.880	1.850	1.880	1.850	1.890	1,931,250	3,603,500	1.8659	1.852	1.822	1.852	1.822	1.862	1,960,614	1.8379	1.62%
2012-12-18	0	1.850	1.830	1.850	1.840	1.930	1,810,500	3,362,270	1.8571	1.822	1.803	1.822	1.812	1.901	1,838,028	1.8293	-1.60%
2012-12-17	0	1.880	1.850	1.880	1.840	1.920	4,938,500	9,262,950	1.8757	1.852	1.822	1.852	1.812	1.891	5,013,589	1.8476	-1.57%
2012-12-14	0	1.910	1.890	1.910	1.890	2.000	2,639,000	5,094,875	1.9306	1.881	1.862	1.881	1.862	1.970	2,679,126	1.9017	0.00%
2012-12-13	0	1.910	1.890	1.910	1.880	2.000	4,619,000	8,864,550	1.9191	1.881	1.862	1.881	1.852	1.970	4,689,231	1.8904	1.60%
2012-12-12	0	0.470	0.465	0.470	0.460	0.480	12,870,000	6,036,410	0.4690	1.852	1.832	1.852	1.812	1.891	3,266,422	1.8480	0.00%
2012-12-11	0	0.470	0.460	0.470	0.455	0.470	5,436,000	2,524,480	0.4644	1.852	1.812	1.852	1.793	1.852	1,379,663	1.8298	0.00%
2012-12-10	0	0.470	0.460	0.465	0.460	0.480	5,948,000	2,785,780	0.4684	1.852	1.812	1.832	1.812	1.891	1,509,610	1.8454	-1.05%
2012-12-07	0	0.475	0.465	0.475	0.465	0.475	11,745,000	5,525,770	0.4705	1.872	1.832	1.872	1.832	1.872	2,980,895	1.8537	0.00%
2012-12-06	0	0.475	0.465	0.475	0.465	0.480	8,112,000	3,818,080	0.4707	1.872	1.832	1.872	1.832	1.891	2,058,836	1.8545	0.00%
2012-12-05	0	0.475	0.465	0.475	0.455	0.475	11,208,000	5,220,980	0.4658	1.872	1.832	1.872	1.793	1.872	2,844,604	1.8354	2.15%
2012-12-04	0	0.465	0.455	0.465	0.460	0.470	5,346,000	2,471,200	0.4623	1.832	1.793	1.832	1.812	1.852	1,356,821	1.8213	0.00%
2012-12-03	0	0.465	0.460	0.465	0.460	0.470	5,394,000	2,509,470	0.4652	1.832	1.812	1.832	1.812	1.852	1,369,004	1.8331	-1.06%
2012-11-30	0	0.470	0.460	0.465	0.465	0.475	6,430,000	3,025,280	0.4705	1.852	1.812	1.832	1.832	1.872	1,631,942	1.8538	-1.05%
2012-11-29	0	0.475	0.465	0.475	0.465	0.475	8,440,400	3,973,740	0.4708	1.872	1.832	1.872	1.832	1.872	2,142,184	1.8550	0.00%
2012-11-28	0	0.475	0.460	0.475	0.460	0.475	9,502,000	4,445,690	0.4679	1.872	1.812	1.872	1.812	1.872	2,411,619	1.8434	1.06%
2012-11-27	0	0.470	0.460	0.470	0.465	0.480	6,542,000	3,062,940	0.4682	1.852	1.812	1.852	1.832	1.891	1,660,368	1.8447	-2.08%
2012-11-26	0	0.480	0.470	0.480	0.475	0.485	3,582,000	1,711,360	0.4778	1.891	1.852	1.891	1.872	1.911	909,116	1.8824	-1.03%
2012-11-23	0	0.485	0.475	0.485	0.460	0.485	26,852,000	12,915,320	0.4810	1.911	1.872	1.911	1.812	1.911	6,815,071	1.8951	2.11%
2012-11-22	0	0.475	0.470	0.475	0.470	0.485	12,593,000	6,013,625	0.4775	1.872	1.852	1.872	1.852	1.911	3,196,119	1.8815	1.06%
2012-11-21	0	0.470	0.460	0.470	0.455	0.470	4,886,000	2,258,440	0.4622	1.852	1.812	1.852	1.793	1.852	1,240,073	1.8212	1.08%
2012-11-20	0	0.465	0.455	0.465	0.460	0.470	4,469,000	2,062,970	0.4616	1.832	1.793	1.832	1.812	1.852	1,134,238	1.8188	-1.06%
2012-11-19	0	0.470	0.465	0.470	0.465	0.475	10,858,000	5,116,280	0.4712	1.852	1.832	1.852	1.832	1.872	2,755,774	1.8566	-1.05%
2012-11-16	0	0.475	0.460	0.475	0.460	0.475	16,688,000	7,745,800	0.4642	1.872	1.812	1.872	1.812	1.872	4,235,435	1.8288	1.06%
2012-11-15	0	0.470	0.460	0.470	0.455	0.470	8,960,000	4,105,490	0.4582	1.852	1.812	1.852	1.793	1.852	2,274,059	1.8054	2.17%
2012-11-14	0	0.460	0.450	0.460	0.450	0.465	3,709,000	1,704,940	0.4597	1.812	1.773	1.812	1.773	1.832	941,349	1.8112	0.00%
2012-11-13	0	0.460	0.455	0.460	0.455	0.475	3,000,000	1,386,210	0.4621	1.812	1.793	1.812	1.793	1.872	761,404	1.8206	-3.16%
2012-11-12	0	0.475	0.465	0.470	0.460	0.475	10,911,000	5,089,795	0.4665	1.872	1.832	1.852	1.812	1.872	2,769,225	1.8380	2.15%
2012-11-09	0	0.465	0.460	0.465	0.460	0.470	3,230,000	1,491,420	0.4617	1.832	1.812	1.832	1.812	1.852	819,778	1.8193	-1.06%
2012-11-08	0	0.470	0.460	0.470	0.460	0.475	3,840,000	1,787,390	0.4655	1.852	1.812	1.852	1.812	1.872	974,597	1.8340	-2.08%
2012-11-07	0	0.480	0.470	0.480	0.460	0.480	13,658,000	6,454,370	0.4726	1.891	1.852	1.891	1.812	1.891	3,466,417	1.8620	1.05%
2012-11-06	0	0.475	0.465	0.475	0.455	0.475	10,294,000	4,774,830	0.4638	1.872	1.832	1.872	1.793	1.872	2,612,630	1.8276	1.06%
2012-11-05	0	0.470	0.465	0.470	0.470	0.480	9,170,000	4,349,190	0.4743	1.852	1.832	1.852	1.852	1.891	2,327,357	1.8687	0.00%
2012-11-02	0	0.470	0.460	0.470	0.455	0.480	55,570,000	26,119,660	0.4700	1.852	1.812	1.852	1.793	1.891	14,103,734	1.8520	4.44%
2012-11-01	0	0.450	0.445	0.450	0.430	0.450	15,400,000	6,835,460	0.4439	1.773	1.753	1.773	1.694	1.773	3,908,539	1.7489	2.27%
2012-10-31	0	0.440	0.435	0.440	0.415	0.445	49,964,000	21,896,490	0.4382	1.734	1.714	1.734	1.635	1.753	12,680,924	1.7267	6.02%
2012-10-30	0	0.415	0.410	0.415	0.400	0.420	20,712,000	8,477,530	0.4093	1.635	1.615	1.635	1.576	1.655	5,256,731	1.6127	3.75%
2012-10-29	0	0.400	0.390	0.400	0.390	0.425	10,640,000	4,269,210	0.4012	1.576	1.537	1.576	1.537	1.675	2,700,445	1.5809	1.27%
2012-10-26	0	0.395	0.395	0.400	0.375	0.445	44,828,000	17,935,050	0.4001	1.556	1.556	1.576	1.478	1.753	11,377,401	1.5764	-10.23%
2012-10-25	0	0.440	0.435	0.445	0.395	0.450	25,960,000	11,275,940	0.4344	1.734	1.714	1.753	1.556	1.773	6,588,680	1.7114	3.53%
2012-10-24	0	0.425	0.415	0.425	0.415	0.480	27,964,000	12,335,570	0.4411	1.675	1.635	1.675	1.635	1.891	7,097,297	1.7381	-13.27%
2012-10-22	0	0.490	0.480	0.490	0.475	0.490	7,138,000	3,435,280	0.4813	1.931	1.891	1.931	1.872	1.931	1,811,633	1.8962	0.00%
2012-10-19	0	0.490	0.480	0.490	0.480	0.490	13,628,000	6,602,630	0.4845	1.931	1.891	1.931	1.891	1.931	3,458,803	1.9089	-1.01%
2012-10-18	0	0.495	0.490	0.495	0.480	0.495	6,400,000	3,120,930	0.4876	1.950	1.931	1.950	1.891	1.950	1,624,328	1.9214	0.00%
2012-10-17	0	0.495	0.480	0.495	0.480	0.500	7,502,000	3,656,950	0.4875	1.950	1.891	1.950	1.891	1.970	1,904,017	1.9207	-1.00%
2012-10-16	0	0.500	0.485	0.500	0.485	0.500	13,808,000	6,775,760	0.4907	1.970	1.911	1.970	1.911	1.970	3,504,487	1.9335	0.00%
2012-10-15	0	0.500	0.485	0.500	0.485	0.500	18,060,000	8,870,640	0.4912	1.970	1.911	1.970	1.911	1.970	4,583,650	1.9353	0.00%
2012-10-12	0	0.500	0.480	0.500	0.480	0.510	13,916,000	6,825,950	0.4905	1.970	1.891	1.970	1.891	2.009	3,531,898	1.9327	1.01%
2012-10-11	0	0.495	0.470	0.495	0.450	0.495	12,594,000	5,932,340	0.4710	1.950	1.852	1.950	1.773	1.950	3,196,373	1.8560	4.21%
2012-10-10	0	0.475	0.470	0.475	0.430	0.475	16,132,000	7,220,720	0.4476	1.872	1.852	1.872	1.694	1.872	4,094,321	1.7636	7.95%
2012-10-09	0	0.440	0.435	0.440	0.430	0.455	7,814,000	3,416,540	0.4372	1.734	1.714	1.734	1.694	1.793	1,983,203	1.7227	-3.30%
2012-10-08	0	0.455	0.450	0.455	0.455	0.455	1,276,000	580,580	0.4550	1.793	1.773	1.793	1.793	1.793	323,850	1.7927	0.00%
2012-10-05	0	0.455	0.450	0.455	0.455	0.460	1,090,000	499,400	0.4582	1.793	1.773	1.793	1.793	1.812	276,643	1.8052	0.00%
2012-10-04	0	0.455	0.445	0.455	0.450	0.460	1,180,000	538,320	0.4562	1.793	1.753	1.793	1.773	1.812	299,485	1.7975	0.00%
2012-10-03	0	0.455	0.445	0.455	0.440	0.470	12,130,000	5,435,950	0.4481	1.793	1.753	1.793	1.734	1.852	3,078,609	1.7657	0.00%
2012-09-28	0	0.455	0.445	0.460	0.445	0.475	3,994,000	1,817,910	0.4552	1.793	1.753	1.812	1.753	1.872	1,013,682	1.7934	0.00%
2012-09-27	0	0.455	0.435	0.455	0.385	0.455	20,968,000	9,077,430	0.4329	1.793	1.714	1.793	1.517	1.793	5,321,704	1.7057	0.00%
2012-09-26	0	0.455	0.435	0.455	0.430	0.465	5,262,000	2,347,260	0.4461	1.793	1.714	1.793	1.694	1.832	1,335,502	1.7576	-3.19%
2012-09-25	0	0.470	0.455	0.470	0.455	0.470	1,560,000	728,470	0.4670	1.852	1.793	1.852	1.793	1.852	395,930	1.8399	-1.05%
2012-09-24	0	0.475	0.460	0.475	0.455	0.475	1,992,000	937,930	0.4708	1.872	1.812	1.872	1.793	1.872	505,572	1.8552	0.00%
2012-09-21	0	0.475	0.465	0.475	0.460	0.475	3,690,000	1,725,810	0.4677	1.872	1.832	1.872	1.812	1.872	936,527	1.8428	0.00%
2012-09-20	0	0.475	0.465	0.475	0.465	0.485	2,120,000	1,003,470	0.4733	1.872	1.832	1.872	1.832	1.911	538,059	1.8650	-2.06%
2012-09-19	0	0.485	0.475	0.485	0.480	0.490	4,928,000	2,388,030	0.4846	1.911	1.872	1.911	1.891	1.931	1,250,732	1.9093	0.00%
2012-09-18	0	0.485	0.475	0.485	0.480	0.485	3,608,000	1,744,750	0.4836	1.911	1.872	1.911	1.891	1.911	915,715	1.9053	0.00%
2012-09-17	0	0.485	0.475	0.485	0.450	0.520	12,350,000	6,064,500	0.4911	1.911	1.872	1.911	1.773	2.049	3,134,445	1.9348	-1.02%
2012-09-14	0	0.490	0.485	0.490	0.440	0.490	14,684,000	6,796,650	0.4629	1.931	1.911	1.931	1.734	1.931	3,726,817	1.8237	6.52%
2012-09-13	0	0.460	0.440	0.460	0.435	0.460	13,704,000	6,076,480	0.4434	1.812	1.734	1.812	1.714	1.812	3,478,092	1.7471	3.37%
2012-09-12	0	0.445	0.430	0.450	0.415	0.450	7,276,000	3,165,830	0.4351	1.753	1.694	1.773	1.635	1.773	1,846,658	1.7144	2.30%
2012-09-11	0	0.435	0.420	0.435	0.415	0.435	7,944,000	3,371,230	0.4244	1.714	1.655	1.714	1.635	1.714	2,016,197	1.6721	2.35%
2012-09-10	0	0.425	0.425	0.430	0.425	0.440	3,560,000	1,552,030	0.4360	1.675	1.675	1.694	1.675	1.734	903,532	1.7177	-4.49%
2012-09-07	0	0.445	0.430	0.445	0.425	0.445	4,379,000	1,913,630	0.4370	1.753	1.694	1.753	1.675	1.753	1,111,396	1.7218	4.71%
2012-09-06	0	0.425	0.425	0.430	0.420	0.435	4,950,000	2,124,420	0.4292	1.675	1.675	1.694	1.655	1.714	1,256,316	1.6910	-2.30%
2012-09-05	0	0.435	0.425	0.435	0.425	0.445	4,070,000	1,752,650	0.4306	1.714	1.675	1.714	1.675	1.753	1,032,971	1.6967	1.16%
2012-09-04	0	0.430	0.430	0.435	0.430	0.435	2,836,000	1,229,510	0.4335	1.694	1.694	1.714	1.694	1.714	719,780	1.7082	-1.15%
2012-09-03	0	0.435	0.430	0.435	0.430	0.435	3,010,000	1,300,150	0.4319	1.714	1.694	1.714	1.694	1.714	763,942	1.7019	0.00%
2012-08-31	0	0.435	0.425	0.435	0.425	0.435	4,986,000	2,156,430	0.4325	1.714	1.675	1.714	1.675	1.714	1,265,453	1.7041	-1.14%
2012-08-30	0	0.440	0.435	0.440	0.430	0.450	13,366,000	5,877,310	0.4397	1.734	1.714	1.734	1.694	1.773	3,392,307	1.7325	2.33%
2012-08-29	0	0.430	0.425	0.435	0.425	0.435	5,920,000	2,545,260	0.4299	1.694	1.675	1.714	1.675	1.714	1,502,503	1.6940	-1.15%
2012-08-28	0	0.435	0.435	0.440	0.430	0.440	8,778,000	3,807,140	0.4337	1.714	1.714	1.734	1.694	1.734	2,227,867	1.7089	-2.25%
2012-08-27	0	0.445	0.440	0.445	0.430	0.470	8,578,000	3,800,970	0.4431	1.753	1.734	1.753	1.694	1.852	2,177,107	1.7459	-2.20%
2012-08-24	0	0.455	0.450	0.455	0.440	0.465	1,522,000	690,480	0.4537	1.793	1.773	1.793	1.734	1.832	386,285	1.7875	-1.09%
2012-08-23	0	0.460	0.455	0.465	0.455	0.470	4,446,000	2,060,260	0.4634	1.812	1.793	1.832	1.793	1.852	1,128,400	1.8258	-2.13%
2012-08-22	0	0.470	0.460	0.470	0.450	0.490	15,751,950	7,468,628	0.4741	1.852	1.812	1.852	1.773	1.931	3,997,864	1.8682	3.30%
2012-08-21	0	0.455	0.455	0.460	0.445	0.480	6,496,000	2,959,000	0.4555	1.793	1.793	1.812	1.753	1.891	1,648,693	1.7948	1.11%
2012-08-20	0	0.450	0.445	0.450	0.430	0.450	8,424,000	3,661,150	0.4346	1.773	1.753	1.773	1.694	1.773	2,138,022	1.7124	3.45%
2012-08-17	0	0.435	0.425	0.435	0.425	0.470	2,472,000	1,076,770	0.4356	1.714	1.675	1.714	1.675	1.852	627,397	1.7163	0.00%
2012-08-16	0	0.435	0.430	0.435	0.430	0.440	3,188,000	1,381,970	0.4335	1.714	1.694	1.714	1.694	1.734	809,118	1.7080	0.00%
2012-08-15	0	0.435	0.425	0.435	0.425	0.440	3,360,000	1,447,550	0.4308	1.714	1.675	1.714	1.675	1.734	852,772	1.6975	1.16%
2012-08-14	0	0.430	0.420	0.430	0.420	0.430	2,122,000	902,660	0.4254	1.694	1.655	1.694	1.655	1.694	538,566	1.6760	0.00%
2012-08-13	0	0.430	0.425	0.430	0.425	0.430	1,312,000	561,460	0.4279	1.694	1.675	1.694	1.675	1.694	332,987	1.6861	-1.15%
2012-08-10	0	0.435	0.425	0.435	0.425	0.435	1,632,000	702,690	0.4306	1.714	1.675	1.714	1.675	1.714	414,204	1.6965	-1.14%
2012-08-09	0	0.440	0.430	0.440	0.415	0.440	4,862,000	2,095,030	0.4309	1.734	1.694	1.734	1.635	1.734	1,233,982	1.6978	2.33%
2012-08-08	0	0.430	0.425	0.430	0.425	0.435	4,220,000	1,798,950	0.4263	1.694	1.675	1.694	1.675	1.714	1,071,041	1.6796	-1.15%
2012-08-07	0	0.435	0.420	0.435	0.420	0.440	2,556,000	1,095,120	0.4285	1.714	1.655	1.714	1.655	1.734	648,716	1.6881	2.35%
2012-08-06	0	0.425	0.420	0.425	0.420	0.430	3,080,000	1,308,800	0.4249	1.675	1.655	1.675	1.655	1.694	781,708	1.6743	1.19%
2012-08-03	0	0.420	0.415	0.420	0.420	0.425	6,630,000	2,786,000	0.4202	1.655	1.635	1.655	1.655	1.675	1,682,702	1.6557	-1.18%
2012-08-02	0	0.425	0.420	0.425	0.420	0.425	2,550,050	1,073,268	0.4209	1.675	1.655	1.675	1.655	1.675	647,206	1.6583	-1.16%
2012-08-01	0	0.430	0.420	0.430	0.410	0.430	3,396,000	1,416,690	0.4172	1.694	1.655	1.694	1.615	1.694	861,909	1.6437	2.38%
2012-07-31	0	0.420	0.415	0.420	0.415	0.420	4,798,000	1,997,650	0.4164	1.655	1.635	1.655	1.635	1.655	1,217,738	1.6405	0.00%
2012-07-30	0	0.420	0.415	0.420	0.410	0.425	1,088,000	455,120	0.4183	1.655	1.635	1.655	1.615	1.675	276,136	1.6482	1.20%
2012-07-27	0	0.415	0.410	0.415	0.410	0.425	1,740,000	725,000	0.4167	1.635	1.615	1.635	1.615	1.675	441,614	1.6417	0.00%
2012-07-26	0	0.415	0.410	0.420	0.415	0.420	200,000	83,500	0.4175	1.635	1.615	1.655	1.635	1.655	50,760	1.6450	-2.35%
2012-07-25	0	0.425	0.420	0.425	0.420	0.425	150,000	63,500	0.4233	1.675	1.655	1.675	1.655	1.675	38,070	1.6680	1.19%
2012-07-24	0	0.420	0.420	0.425	0.420	0.425	600,000	253,500	0.4225	1.655	1.655	1.675	1.655	1.675	152,281	1.6647	0.00%
2012-07-23	0	0.420	0.415	0.420	0.420	0.430	2,681,000	1,131,910	0.4222	1.655	1.635	1.655	1.655	1.694	680,441	1.6635	-1.18%
2012-07-20	0	0.425	0.420	0.425	0.420	0.435	2,620,000	1,116,600	0.4262	1.675	1.655	1.675	1.655	1.714	664,959	1.6792	1.19%
2012-07-19	0	0.420	0.410	0.420	0.415	0.420	791,000	332,140	0.4199	1.655	1.615	1.655	1.635	1.655	200,757	1.6544	0.00%
2012-07-18	0	0.420	0.410	0.430	-	-	0	0	-	1.655	1.615	1.694	-	-	0	-	0.00%
2012-07-17	0	0.420	0.410	0.420	0.410	0.420	3,064,000	1,266,610	0.4134	1.655	1.615	1.655	1.615	1.655	777,647	1.6288	2.44%
2012-07-16	0	0.410	0.410	0.420	0.410	0.420	1,639,000	675,505	0.4121	1.615	1.615	1.655	1.615	1.655	415,980	1.6239	1.23%
2012-07-13	0	0.405	0.405	0.410	0.400	0.425	892,000	370,630	0.4155	1.596	1.596	1.615	1.576	1.675	226,391	1.6371	-3.57%
2012-07-12	0	0.420	0.405	0.420	0.405	0.420	1,020,000	416,850	0.4087	1.655	1.596	1.655	1.596	1.655	258,877	1.6102	2.44%
2012-07-11	0	0.410	0.405	0.410	0.410	0.425	3,136,000	1,312,860	0.4186	1.615	1.596	1.615	1.615	1.675	795,921	1.6495	-1.20%
2012-07-10	0	0.415	0.415	0.420	0.415	0.435	340,000	141,450	0.4160	1.635	1.635	1.655	1.635	1.714	86,292	1.6392	-1.19%
2012-07-09	0	0.420	0.415	0.420	0.420	0.425	632,000	267,750	0.4237	1.655	1.635	1.655	1.655	1.675	160,402	1.6692	-3.45%
2012-07-06	0	0.435	0.425	0.435	0.430	0.450	5,210,000	2,279,040	0.4374	1.714	1.675	1.714	1.694	1.773	1,322,304	1.7235	2.35%
2012-07-05	0	0.425	0.425	0.435	0.400	0.440	1,830,000	750,950	0.4104	1.675	1.675	1.714	1.576	1.734	464,456	1.6168	3.66%
2012-07-04	0	0.410	0.405	0.410	0.405	0.410	2,574,000	1,053,250	0.4092	1.615	1.596	1.615	1.596	1.615	653,284	1.6122	-2.38%
2012-07-03	0	0.420	0.415	0.420	0.405	0.425	3,560,000	1,469,590	0.4128	1.655	1.635	1.655	1.596	1.675	903,532	1.6265	-1.18%
2012-06-29	0	0.425	0.415	0.425	0.420	0.435	4,760,000	2,067,900	0.4344	1.675	1.635	1.675	1.655	1.714	1,208,094	1.7117	0.00%
2012-06-28	0	0.425	0.425	0.435	0.425	0.445	3,670,000	1,614,800	0.4400	1.675	1.675	1.714	1.675	1.753	931,451	1.7336	-4.49%
2012-06-27	0	0.445	0.425	0.445	0.430	0.445	3,870,000	1,694,750	0.4379	1.753	1.675	1.753	1.694	1.753	982,211	1.7254	2.30%
2012-06-26	0	0.435	0.430	0.445	0.435	0.445	3,696,000	1,625,740	0.4399	1.714	1.694	1.753	1.714	1.753	938,049	1.7331	-3.33%
2012-06-25	0	0.450	0.435	0.450	0.435	0.450	6,592,000	2,902,350	0.4403	1.773	1.714	1.773	1.714	1.773	1,673,058	1.7348	-3.23%
2012-06-22	0	0.465	0.450	0.465	0.450	0.465	6,914,000	3,164,900	0.4578	1.832	1.773	1.832	1.773	1.832	1,754,782	1.8036	2.20%
2012-06-21	0	0.455	0.455	0.470	0.445	0.470	7,692,000	3,503,730	0.4555	1.793	1.793	1.852	1.753	1.852	1,952,239	1.7947	-3.19%
2012-06-20	0	0.470	0.460	0.470	0.445	0.470	4,976,000	2,284,510	0.4591	1.852	1.812	1.852	1.753	1.852	1,262,915	1.8089	4.44%
2012-06-19	0	0.450	0.435	0.450	0.435	0.455	550,000	245,070	0.4456	1.773	1.714	1.773	1.714	1.793	139,591	1.7556	0.00%
2012-06-18	0	0.450	0.425	0.450	0.420	0.450	2,652,000	1,157,800	0.4366	1.773	1.675	1.773	1.655	1.773	673,081	1.7201	3.45%
2012-06-15	0	0.435	0.420	0.435	0.430	0.435	1,056,000	454,290	0.4302	1.714	1.655	1.714	1.694	1.714	268,014	1.6950	1.16%
2012-06-14	0	0.430	0.400	0.430	0.400	0.440	18,150,000	7,795,250	0.4295	1.694	1.576	1.694	1.576	1.734	4,606,492	1.6922	-2.27%
2012-06-13	0	0.440	0.405	0.440	0.400	0.440	1,356,000	572,280	0.4220	1.734	1.596	1.734	1.576	1.734	344,154	1.6629	10.00%
2012-06-12	0	0.400	0.390	0.410	0.390	0.400	656,000	260,700	0.3974	1.576	1.537	1.615	1.537	1.576	166,494	1.5658	0.00%
2012-06-11	0	0.400	0.390	0.400	0.390	0.420	1,702,000	686,700	0.4035	1.576	1.537	1.576	1.537	1.655	431,970	1.5897	-3.61%
2012-06-08	0	0.415	0.405	0.415	0.400	0.420	702,000	287,100	0.4090	1.635	1.596	1.635	1.576	1.655	178,168	1.6114	-1.19%
2012-06-07	0	0.420	0.405	0.420	0.410	0.425	458,000	191,630	0.4184	1.655	1.596	1.655	1.615	1.675	116,241	1.6486	0.00%
2012-06-06	0	0.420	0.405	0.420	0.400	0.420	1,588,000	649,140	0.4088	1.655	1.596	1.655	1.576	1.655	403,036	1.6106	2.44%
2012-06-05	0	0.410	0.410	0.415	0.410	0.415	302,000	124,130	0.4110	1.615	1.615	1.635	1.615	1.635	76,648	1.6195	-2.38%
2012-06-04	0	0.420	0.410	0.420	0.415	0.420	204,000	85,130	0.4173	1.655	1.615	1.655	1.635	1.655	51,775	1.6442	1.20%
2012-06-01	0	0.415	0.410	0.420	0.415	0.430	501,535	222,575	0.4438	1.635	1.615	1.655	1.635	1.694	127,290	1.7486	-2.35%
2012-05-31	0	0.425	0.425	0.435	0.405	0.435	4,708,000	1,993,430	0.4234	1.675	1.675	1.714	1.596	1.714	1,194,896	1.6683	-1.16%
2012-05-30	0	0.430	0.440	0.445	0.410	0.440	2,164,000	909,110	0.4201	1.694	1.734	1.753	1.615	1.734	549,226	1.6553	0.00%
2012-05-29	0	0.430	0.420	0.430	0.420	0.430	120,000	50,580	0.4215	1.694	1.655	1.694	1.655	1.694	30,456	1.6607	-2.27%
2012-05-28	0	0.440	0.420	0.440	0.420	0.445	22,000	9,690	0.4405	1.734	1.655	1.734	1.655	1.753	5,584	1.7354	2.33%
2012-05-25	0	0.430	0.415	0.435	0.410	0.430	1,176,000	502,480	0.4273	1.694	1.635	1.714	1.615	1.694	298,470	1.6835	0.00%
2012-05-24	0	0.430	0.430	0.435	0.420	0.430	978,000	416,160	0.4255	1.694	1.694	1.714	1.655	1.694	248,218	1.6766	-2.27%
2012-05-23	0	0.440	0.420	0.440	0.410	0.440	2,962,000	1,253,480	0.4232	1.734	1.655	1.734	1.615	1.734	751,759	1.6674	-2.22%
2012-05-22	0	0.450	0.420	0.450	0.415	0.450	1,330,000	579,050	0.4354	1.773	1.655	1.773	1.635	1.773	337,556	1.7154	1.12%
2012-05-21	0	0.445	0.420	0.445	0.430	0.455	304,000	134,700	0.4431	1.753	1.655	1.753	1.694	1.793	77,156	1.7458	3.49%
2012-05-18	0	0.430	0.415	0.435	0.410	0.445	1,084,000	457,610	0.4221	1.694	1.635	1.714	1.615	1.753	275,121	1.6633	-2.27%
2012-05-17	0	0.440	0.415	0.440	0.400	0.445	6,664,000	2,945,170	0.4420	1.734	1.635	1.734	1.576	1.753	1,691,331	1.7413	-2.22%
2012-05-16	0	0.450	0.425	0.450	0.430	0.450	2,180,000	941,880	0.4321	1.773	1.675	1.773	1.694	1.773	553,287	1.7023	-3.23%
2012-05-15	0	0.465	0.445	0.465	0.455	0.465	490,000	224,420	0.4580	1.832	1.753	1.832	1.793	1.832	124,363	1.8046	1.09%
2012-05-14	0	0.460	0.430	0.460	0.430	0.460	2,806,000	1,230,030	0.4384	1.812	1.694	1.812	1.694	1.812	712,166	1.7272	1.10%
2012-05-11	0	0.455	0.445	0.455	0.455	0.455	10,000	4,550	0.4550	1.793	1.753	1.793	1.793	1.793	2,538	1.7927	0.00%
2012-05-10	0	0.455	0.440	0.455	0.440	0.455	479,000	213,240	0.4452	1.793	1.734	1.793	1.734	1.793	121,571	1.7540	3.41%
2012-05-09	0	0.440	0.430	0.440	0.435	0.465	3,694,000	1,640,620	0.4441	1.734	1.694	1.734	1.714	1.832	937,542	1.7499	-5.38%
2012-05-08	0	0.465	0.455	0.465	0.455	0.475	2,830,000	1,315,800	0.4649	1.832	1.793	1.832	1.793	1.872	718,257	1.8319	-3.12%
2012-05-07	0	0.480	0.470	0.480	0.475	0.480	320,000	152,400	0.4763	1.891	1.852	1.891	1.872	1.891	81,216	1.8765	0.00%
2012-05-04	0	0.480	0.470	0.480	0.465	0.490	23,688,000	11,392,780	0.4810	1.891	1.852	1.891	1.832	1.931	6,012,043	1.8950	3.23%
2012-05-03	0	0.465	0.460	0.470	0.460	0.470	584,000	271,740	0.4653	1.832	1.812	1.852	1.812	1.852	148,220	1.8334	-1.06%
2012-05-02	0	0.470	0.465	0.470	0.455	0.470	636,000	296,000	0.4654	1.852	1.832	1.852	1.793	1.852	161,418	1.8338	1.08%
2012-04-30	0	0.465	0.460	0.470	0.460	0.475	1,478,000	684,410	0.4631	1.832	1.812	1.852	1.812	1.872	375,118	1.8245	-2.11%
2012-04-27	0	0.475	0.465	0.475	0.465	0.475	4,702,000	2,209,850	0.4700	1.872	1.832	1.872	1.832	1.872	1,193,373	1.8518	0.00%
2012-04-26	0	0.475	0.465	0.475	0.465	0.475	27,890,000	13,112,380	0.4701	1.872	1.832	1.872	1.832	1.872	7,078,516	1.8524	0.00%
2012-04-25	0	0.475	0.460	0.470	0.460	0.485	3,710,000	1,747,640	0.4711	1.872	1.812	1.852	1.812	1.911	941,603	1.8560	1.06%
2012-04-24	0	0.470	0.465	0.470	0.465	0.480	1,610,000	758,850	0.4713	1.852	1.832	1.852	1.832	1.891	408,620	1.8571	0.00%
2012-04-23	0	0.470	0.465	0.470	0.465	0.480	2,702,000	1,272,190	0.4708	1.852	1.832	1.852	1.832	1.891	685,771	1.8551	-2.08%
2012-04-20	0	0.480	0.475	0.480	0.450	0.480	11,270,000	5,389,600	0.4782	1.891	1.872	1.891	1.773	1.891	2,860,340	1.8843	0.00%
2012-04-19	0	0.480	0.475	0.480	0.475	0.485	1,096,000	523,090	0.4773	1.891	1.872	1.891	1.872	1.911	278,166	1.8805	-1.03%
2012-04-18	0	0.485	0.475	0.485	0.470	0.485	1,990,000	950,670	0.4777	1.911	1.872	1.911	1.852	1.911	505,064	1.8823	1.04%
2012-04-17	0	0.480	0.470	0.480	0.470	0.480	520,000	247,600	0.4762	1.891	1.852	1.891	1.852	1.891	131,977	1.8761	0.00%
2012-04-16	0	0.480	0.470	0.480	0.475	0.480	1,822,000	866,840	0.4758	1.891	1.852	1.891	1.872	1.891	462,426	1.8745	0.00%
2012-04-13	0	0.480	0.475	0.480	0.480	0.485	240,000	115,640	0.4818	1.891	1.872	1.891	1.891	1.911	60,912	1.8985	-1.03%
2012-04-12	0	0.485	0.475	0.485	0.480	0.485	278,000	133,820	0.4814	1.911	1.872	1.911	1.891	1.911	70,557	1.8966	1.04%
2012-04-11	0	0.480	0.470	0.480	0.475	0.480	640,000	306,010	0.4781	1.891	1.852	1.891	1.872	1.891	162,433	1.8839	-2.04%
2012-04-10	0	0.490	0.485	0.490	0.485	0.500	4,834,000	2,373,170	0.4909	1.931	1.911	1.931	1.911	1.970	1,226,875	1.9343	1.03%
2012-04-05	0	0.485	0.485	0.490	0.485	0.510	7,128,000	3,483,320	0.4887	1.911	1.911	1.931	1.911	2.009	1,809,095	1.9254	-2.02%
2012-04-03	0	0.495	0.485	0.495	0.470	0.500	6,042,000	2,938,500	0.4863	1.950	1.911	1.950	1.852	1.970	1,533,467	1.9162	5.32%
2012-04-02	0	0.470	0.460	0.470	0.460	0.475	1,672,000	776,900	0.4647	1.852	1.812	1.852	1.812	1.872	424,356	1.8308	-1.05%
2012-03-30	0	0.475	0.465	0.475	0.465	0.480	1,254,000	591,150	0.4714	1.872	1.832	1.872	1.832	1.891	318,267	1.8574	1.06%
2012-03-29	0	0.470	0.470	0.480	0.470	0.485	3,550,000	1,694,230	0.4772	1.852	1.852	1.891	1.852	1.911	900,994	1.8804	-4.08%
2012-03-28	0	0.490	0.480	0.490	0.465	0.490	3,236,000	1,549,600	0.4789	1.931	1.891	1.931	1.832	1.931	821,301	1.8868	-1.01%
2012-03-27	0	0.495	0.485	0.495	0.490	0.495	9,500,000	4,656,750	0.4902	1.950	1.911	1.950	1.931	1.950	2,411,112	1.9314	0.00%
2012-03-26	0	0.495	0.485	0.495	0.485	0.495	3,280,000	1,605,100	0.4894	1.950	1.911	1.950	1.911	1.950	832,468	1.9281	2.06%
2012-03-23	0	0.485	0.485	0.490	0.470	0.500	4,070,000	1,958,660	0.4812	1.911	1.911	1.931	1.852	1.970	1,032,971	1.8961	-4.90%
2012-03-22	0	0.510	0.500	0.510	0.465	0.510	8,586,000	4,164,050	0.4850	2.009	1.970	2.009	1.832	2.009	2,179,137	1.9109	6.25%
2012-03-21	0	0.480	0.470	0.480	0.470	0.485	3,442,000	1,633,170	0.4745	1.891	1.852	1.891	1.852	1.911	873,584	1.8695	-2.04%
2012-03-20	0	0.490	0.480	0.490	0.480	0.495	2,604,000	1,263,320	0.4851	1.931	1.891	1.931	1.891	1.950	660,898	1.9115	-2.00%
2012-03-19	0	0.500	0.490	0.500	0.490	0.500	3,000,000	1,492,510	0.4975	1.970	1.931	1.970	1.931	1.970	761,404	1.9602	0.00%
2012-03-16	0	0.500	0.495	0.500	0.495	0.500	1,860,000	922,350	0.4959	1.970	1.950	1.970	1.950	1.970	472,070	1.9538	-1.96%
2012-03-15	0	0.510	0.500	0.510	0.480	0.510	14,526,000	7,140,500	0.4916	2.009	1.970	2.009	1.891	2.009	3,686,717	1.9368	2.00%
2012-03-14	0	0.500	0.490	0.500	0.485	0.520	10,790,000	5,376,280	0.4983	1.970	1.931	1.970	1.911	2.049	2,738,515	1.9632	2.04%
2012-03-13	0	0.490	0.485	0.490	0.485	0.495	4,214,000	2,061,120	0.4891	1.931	1.911	1.931	1.911	1.950	1,069,518	1.9271	0.00%
2012-03-12	0	0.490	0.485	0.490	0.480	0.500	3,082,000	1,500,180	0.4868	1.931	1.911	1.931	1.891	1.970	782,215	1.9179	-1.01%
2012-03-09	0	0.495	0.490	0.495	0.490	0.520	6,274,000	3,132,930	0.4994	1.950	1.931	1.950	1.931	2.049	1,592,349	1.9675	-1.00%
2012-03-08	0	0.500	0.495	0.500	0.490	0.500	1,186,000	587,700	0.4955	1.970	1.950	1.970	1.931	1.970	301,008	1.9524	0.00%
2012-03-07	0	0.500	0.480	0.500	0.465	0.500	2,372,000	1,129,110	0.4760	1.970	1.891	1.970	1.832	1.970	602,017	1.8755	3.09%
2012-03-06	0	0.485	0.470	0.485	0.470	0.500	2,884,000	1,396,730	0.4843	1.911	1.852	1.911	1.852	1.970	731,963	1.9082	-2.02%
2012-03-05	0	0.495	0.490	0.495	0.485	0.540	8,320,000	4,257,770	0.5118	1.950	1.931	1.950	1.911	2.128	2,111,626	2.0163	-4.81%
2012-03-02	0	0.520	0.510	0.520	0.495	0.530	5,322,000	2,746,310	0.5160	2.049	2.009	2.049	1.950	2.088	1,350,730	2.0332	1.96%
2012-03-01	0	0.510	0.490	0.510	0.495	0.520	3,538,000	1,780,820	0.5033	2.009	1.931	2.009	1.950	2.049	897,949	1.9832	0.00%
2012-02-29	0	0.510	0.500	0.510	0.490	0.520	1,898,000	952,950	0.5021	2.009	1.970	2.009	1.931	2.049	481,715	1.9782	2.00%
2012-02-28	0	0.500	0.495	0.500	0.495	0.510	1,634,000	818,160	0.5007	1.970	1.950	1.970	1.950	2.009	414,711	1.9728	-3.85%
2012-02-27	0	0.520	0.510	0.520	0.500	0.540	4,668,000	2,426,020	0.5197	2.049	2.009	2.049	1.970	2.128	1,184,744	2.0477	-3.70%
2012-02-24	0	0.540	0.530	0.540	0.510	0.570	22,328,000	11,707,520	0.5243	2.128	2.088	2.128	2.009	2.246	5,666,874	2.0660	3.85%
2012-02-23	0	0.520	0.510	0.520	0.500	0.550	4,342,000	2,266,960	0.5221	2.049	2.009	2.049	1.970	2.167	1,102,005	2.0571	-1.89%
2012-02-22	0	0.530	0.530	0.540	0.455	0.560	19,305,000	9,661,770	0.5005	2.088	2.088	2.128	1.793	2.206	4,899,633	1.9719	8.16%
2012-02-21	0	0.490	0.485	0.490	0.420	0.500	35,072,000	16,289,800	0.4645	1.931	1.911	1.931	1.655	1.970	8,901,317	1.8300	18.07%
2012-02-20	0	0.415	0.410	0.420	0.410	0.420	1,438,000	594,900	0.4137	1.635	1.615	1.655	1.615	1.655	364,966	1.6300	0.00%
2012-02-17	0	0.415	0.410	0.415	0.390	0.420	2,424,000	981,450	0.4049	1.635	1.615	1.635	1.537	1.655	615,214	1.5953	5.06%
2012-02-16	0	0.395	0.390	0.395	0.390	0.405	448,000	177,840	0.3970	1.556	1.537	1.556	1.537	1.596	113,703	1.5641	0.00%
2012-02-15	0	0.395	0.395	0.405	0.395	0.410	896,000	360,770	0.4026	1.556	1.556	1.596	1.556	1.615	227,406	1.5865	-3.66%
2012-02-14	0	0.410	0.400	0.410	0.400	0.410	726,000	293,180	0.4038	1.615	1.576	1.615	1.576	1.615	184,260	1.5911	3.80%
2012-02-13	0	0.395	0.395	0.400	0.395	0.400	592,000	234,300	0.3958	1.556	1.556	1.576	1.556	1.576	150,250	1.5594	-1.25%
2012-02-10	0	0.400	0.395	0.400	0.395	0.410	3,626,000	1,460,690	0.4028	1.576	1.556	1.576	1.556	1.615	920,283	1.5872	0.00%
2012-02-09	0	0.400	0.395	0.400	0.390	0.420	18,114,000	7,319,760	0.4041	1.576	1.556	1.576	1.537	1.655	4,597,355	1.5922	2.56%
2012-02-08	0	0.390	0.390	0.395	0.380	0.395	2,968,000	1,148,450	0.3869	1.537	1.537	1.556	1.497	1.556	753,282	1.5246	1.30%
2012-02-07	0	0.385	0.375	0.385	0.380	0.390	8,614,000	3,274,260	0.3801	1.517	1.478	1.517	1.497	1.537	2,186,244	1.4977	0.00%
2012-02-06	0	0.385	0.375	0.385	0.380	0.390	982,000	376,080	0.3830	1.517	1.478	1.517	1.497	1.537	249,233	1.5090	1.32%
2012-02-03	0	0.380	0.375	0.380	0.380	0.395	2,284,000	883,050	0.3866	1.497	1.478	1.497	1.497	1.556	579,682	1.5233	-2.56%
2012-02-02	0	0.390	0.385	0.390	0.375	0.390	2,074,000	789,460	0.3806	1.537	1.517	1.537	1.478	1.537	526,384	1.4998	1.30%
2012-02-01	0	0.385	0.375	0.385	0.380	0.390	1,506,000	578,500	0.3841	1.517	1.478	1.517	1.497	1.537	382,225	1.5135	0.00%
2012-01-31	0	0.385	0.380	0.385	0.380	0.385	1,127,000	433,340	0.3845	1.517	1.497	1.517	1.497	1.517	286,034	1.5150	1.32%
2012-01-30	0	0.380	0.375	0.385	0.380	0.400	5,166,000	1,988,170	0.3849	1.497	1.478	1.517	1.497	1.576	1,311,137	1.5164	0.00%
2012-01-27	0	0.380	0.375	0.380	0.375	0.400	582,000	222,470	0.3823	1.497	1.478	1.497	1.478	1.576	147,712	1.5061	-3.80%
2012-01-26	0	0.395	0.390	0.395	0.390	0.400	474,000	186,720	0.3939	1.556	1.537	1.556	1.537	1.576	120,302	1.5521	1.28%
2012-01-20	0	0.390	0.380	0.390	0.370	0.390	4,188,000	1,589,740	0.3796	1.537	1.497	1.537	1.458	1.537	1,062,920	1.4956	4.00%
2012-01-19	0	0.375	0.370	0.375	0.365	0.385	6,658,000	2,477,890	0.3722	1.478	1.458	1.478	1.438	1.517	1,689,809	1.4664	4.17%
2012-01-18	0	0.360	0.360	0.365	0.360	0.370	2,288,000	829,070	0.3624	1.418	1.418	1.438	1.418	1.458	580,697	1.4277	0.00%
2012-01-17	0	0.360	0.360	0.365	0.360	0.375	2,880,000	1,047,820	0.3638	1.418	1.418	1.438	1.418	1.478	730,948	1.4335	0.00%
2012-01-16	0	0.360	0.355	0.360	0.355	0.360	9,426,000	3,350,900	0.3555	1.418	1.399	1.418	1.399	1.418	2,392,330	1.4007	0.00%
2012-01-13	0	0.360	0.350	0.360	0.340	0.360	2,294,000	814,640	0.3551	1.418	1.379	1.418	1.340	1.418	582,220	1.3992	0.00%
2012-01-12	0	0.360	0.355	0.360	0.355	0.365	2,880,000	1,034,600	0.3592	1.418	1.399	1.418	1.399	1.438	730,948	1.4154	-1.37%
2012-01-11	0	0.365	0.350	0.365	0.350	0.370	3,428,000	1,231,690	0.3593	1.438	1.379	1.438	1.379	1.458	870,031	1.4157	0.00%
2012-01-10	0	0.365	0.360	0.365	0.355	0.365	5,314,000	1,913,350	0.3601	1.438	1.418	1.438	1.399	1.438	1,348,700	1.4187	0.00%
2012-01-09	0	0.365	0.355	0.365	0.355	0.365	4,636,000	1,647,540	0.3554	1.438	1.399	1.438	1.399	1.438	1,176,622	1.4002	1.39%
2012-01-06	0	0.360	0.350	0.360	0.350	0.360	1,738,000	616,690	0.3548	1.418	1.379	1.418	1.379	1.418	441,107	1.3981	0.00%
2012-01-05	0	0.360	0.355	0.360	0.360	0.360	260,000	93,600	0.3600	1.418	1.399	1.418	1.418	1.418	65,988	1.4184	1.41%
2012-01-04	0	0.355	0.355	0.360	0.355	0.365	2,014,000	720,310	0.3577	1.399	1.399	1.418	1.399	1.438	511,156	1.4092	-1.39%
2012-01-03	0	0.360	0.360	0.365	0.360	0.365	1,592,000	573,530	0.3603	1.418	1.418	1.438	1.418	1.438	404,052	1.4194	0.00%
2011-12-30	0	0.360	0.360	0.365	0.360	0.365	1,952,000	712,330	0.3649	1.418	1.418	1.438	1.418	1.438	495,420	1.4378	-1.37%
2011-12-29	0	0.365	0.360	0.365	0.360	0.370	2,868,000	1,040,890	0.3629	1.438	1.418	1.438	1.418	1.458	727,902	1.4300	1.39%
2011-12-28	0	0.360	0.360	0.365	0.360	0.365	1,154,000	419,710	0.3637	1.418	1.418	1.438	1.418	1.438	292,887	1.4330	-2.70%
2011-12-23	0	0.370	0.365	0.370	0.360	0.370	6,462,000	2,361,480	0.3654	1.458	1.438	1.458	1.418	1.458	1,640,064	1.4399	0.00%
2011-12-22	0	0.370	0.365	0.370	0.365	0.375	3,634,000	1,333,680	0.3670	1.458	1.438	1.458	1.438	1.478	922,314	1.4460	0.00%
2011-12-21	0	0.370	0.360	0.370	0.360	0.370	2,318,000	843,000	0.3637	1.458	1.418	1.458	1.418	1.458	588,311	1.4329	0.00%
2011-12-20	0	0.370	0.360	0.370	0.360	0.370	9,210,000	3,362,790	0.3651	1.458	1.418	1.458	1.418	1.458	2,337,509	1.4386	1.37%
2011-12-19	0	0.365	0.360	0.365	0.360	0.370	2,484,000	908,260	0.3656	1.438	1.418	1.438	1.418	1.458	630,442	1.4407	1.39%
2011-12-16	0	0.360	0.360	0.365	0.360	0.375	12,044,000	4,386,130	0.3642	1.418	1.418	1.438	1.418	1.478	3,056,782	1.4349	-2.70%
2011-12-15	0	0.370	0.365	0.370	0.365	0.370	790,000	288,850	0.3656	1.458	1.438	1.458	1.438	1.458	200,503	1.4406	1.37%
2011-12-14	0	0.365	0.365	0.370	0.365	0.380	4,816,000	1,775,910	0.3688	1.438	1.438	1.458	1.438	1.497	1,222,307	1.4529	-1.35%
2011-12-13	0	0.370	0.370	0.375	0.370	0.385	4,412,000	1,655,490	0.3752	1.458	1.458	1.478	1.458	1.517	1,119,771	1.4784	0.00%
2011-12-12	0	0.370	0.370	0.375	0.365	0.375	1,930,000	715,950	0.3710	1.458	1.458	1.478	1.438	1.478	489,836	1.4616	-1.33%
2011-12-09	0	0.375	0.370	0.375	0.365	0.400	15,658,000	5,838,600	0.3729	1.478	1.458	1.478	1.438	1.576	3,974,020	1.4692	-2.60%
2011-12-08	0	0.385	0.380	0.390	0.380	0.390	2,728,000	1,049,710	0.3848	1.517	1.497	1.537	1.497	1.537	692,370	1.5161	0.00%
2011-12-07	0	0.385	0.380	0.385	0.380	0.400	14,336,000	5,555,660	0.3875	1.517	1.497	1.517	1.497	1.576	3,638,494	1.5269	1.32%
2011-12-06	0	0.380	0.380	0.385	0.375	0.395	7,144,000	2,748,170	0.3847	1.497	1.497	1.517	1.478	1.556	1,813,156	1.5157	-1.30%
2011-12-05	0	0.385	0.375	0.385	0.380	0.385	14,965,000	5,687,970	0.3801	1.517	1.478	1.517	1.497	1.517	3,798,135	1.4976	0.00%
2011-12-02	0	0.385	0.375	0.385	0.375	0.390	5,199,000	1,963,595	0.3777	1.517	1.478	1.517	1.478	1.537	1,319,513	1.4881	-1.28%
2011-12-01	0	0.390	0.380	0.385	0.380	0.400	9,915,981	3,821,094	0.3853	1.537	1.497	1.517	1.497	1.576	2,516,688	1.5183	-1.27%
2011-11-30	0	0.395	0.390	0.400	0.380	0.400	16,856,000	6,593,470	0.3912	1.556	1.537	1.576	1.497	1.576	4,278,073	1.5412	0.00%
2011-11-29	0	0.395	0.390	0.395	0.370	0.395	17,418,000	6,582,170	0.3779	1.556	1.537	1.556	1.458	1.556	4,420,710	1.4889	3.95%
2011-11-28	0	0.380	0.375	0.380	0.370	0.385	17,094,000	6,418,460	0.3755	1.497	1.478	1.497	1.458	1.517	4,338,478	1.4794	1.33%
2011-11-25	0	0.375	0.370	0.375	0.370	0.390	2,776,000	1,051,080	0.3786	1.478	1.458	1.478	1.458	1.537	704,552	1.4918	-2.60%
2011-11-24	0	0.385	0.385	0.390	0.365	0.400	13,320,000	5,101,600	0.3830	1.517	1.517	1.537	1.438	1.576	3,380,632	1.5091	5.48%
2011-11-23	0	0.365	0.360	0.365	0.335	0.375	11,478,000	4,041,240	0.3521	1.438	1.418	1.438	1.320	1.478	2,913,130	1.3872	2.82%
2011-11-22	0	0.355	0.350	0.360	0.350	0.365	17,674,000	6,300,830	0.3565	1.399	1.379	1.418	1.379	1.438	4,485,683	1.4047	-2.74%
2011-11-21	0	0.365	0.365	0.370	0.360	0.375	7,030,000	2,574,200	0.3662	1.438	1.438	1.458	1.418	1.478	1,784,223	1.4428	-1.35%
2011-11-18	0	0.370	0.370	0.375	0.365	0.380	21,814,000	8,132,450	0.3728	1.458	1.458	1.478	1.438	1.497	5,536,420	1.4689	0.00%
2011-11-17	0	0.370	0.370	0.375	0.360	0.400	24,584,000	9,274,280	0.3772	1.458	1.458	1.478	1.418	1.576	6,239,449	1.4864	-5.13%
2011-11-16	0	0.390	0.390	0.400	0.390	0.430	10,532,000	4,231,680	0.4018	1.537	1.537	1.576	1.537	1.694	2,673,035	1.5831	-6.02%
2011-11-15	0	0.415	0.410	0.420	0.390	0.420	28,234,000	11,466,470	0.4061	1.635	1.615	1.655	1.537	1.655	7,165,824	1.6002	6.41%
2011-11-14	0	0.390	0.380	0.390	0.360	0.390	14,988,000	5,613,600	0.3745	1.537	1.497	1.537	1.418	1.537	3,803,973	1.4757	5.41%
2011-11-11	0	0.370	0.365	0.370	0.360	0.375	2,384,000	874,010	0.3666	1.458	1.438	1.458	1.418	1.478	605,062	1.4445	-1.33%
2011-11-10	0	0.375	0.370	0.375	0.345	0.375	19,200,000	6,918,690	0.3603	1.478	1.458	1.478	1.359	1.478	4,872,984	1.4198	2.74%
2011-11-09	0	0.365	0.365	0.370	0.360	0.390	19,620,000	7,311,490	0.3727	1.438	1.438	1.458	1.418	1.537	4,979,580	1.4683	0.00%
2011-11-08	0	0.365	0.360	0.365	0.355	0.370	16,698,000	6,020,300	0.3605	1.438	1.418	1.438	1.399	1.458	4,237,973	1.4206	-1.35%
2011-11-07	0	0.370	0.360	0.370	0.360	0.375	13,206,000	4,788,760	0.3626	1.458	1.418	1.458	1.418	1.478	3,351,699	1.4288	-1.33%
2011-11-04	0	0.375	0.370	0.380	0.365	0.385	12,958,000	4,828,160	0.3726	1.478	1.458	1.497	1.438	1.517	3,288,756	1.4681	0.00%
2011-11-03	0	0.375	0.370	0.375	0.355	0.395	35,512,000	13,120,520	0.3695	1.478	1.458	1.478	1.399	1.556	9,012,989	1.4557	-5.06%
2011-11-02	0	0.395	0.385	0.395	0.370	0.405	9,024,000	3,490,080	0.3868	1.556	1.517	1.556	1.458	1.596	2,290,302	1.5239	-1.25%
2011-11-01	0	0.400	0.400	0.405	0.400	0.430	29,642,000	12,075,920	0.4074	1.576	1.576	1.596	1.576	1.694	7,523,176	1.6052	-2.44%
2011-10-31	0	0.410	0.405	0.410	0.400	0.450	25,580,000	10,712,740	0.4188	1.615	1.596	1.615	1.576	1.773	6,492,235	1.6501	-5.75%
2011-10-28	0	0.435	0.425	0.440	0.400	0.470	26,736,000	11,472,350	0.4291	1.714	1.675	1.734	1.576	1.852	6,785,630	1.6907	-1.14%
2011-10-27	0	0.440	0.440	0.465	0.420	0.475	36,522,000	15,809,440	0.4329	1.734	1.734	1.832	1.655	1.872	9,269,328	1.7056	-7.37%
2011-10-26	0	0.475	0.450	0.475	0.440	0.480	15,786,000	7,080,150	0.4485	1.872	1.773	1.872	1.734	1.891	4,006,506	1.7672	-2.06%
2011-10-25	0	0.485	0.460	0.485	0.445	0.485	14,172,000	6,451,910	0.4553	1.911	1.812	1.911	1.753	1.911	3,596,871	1.7938	2.11%
2011-10-24	0	0.475	0.465	0.475	0.440	0.490	3,670,000	1,694,270	0.4617	1.872	1.832	1.872	1.734	1.931	931,451	1.8190	-3.06%
2011-10-21	0	0.490	0.480	0.490	0.460	0.495	3,632,000	1,739,960	0.4791	1.931	1.891	1.931	1.812	1.950	921,806	1.8876	3.16%
2011-10-20	0	0.475	0.440	0.475	0.475	0.500	650,000	309,230	0.4757	1.872	1.734	1.872	1.872	1.970	164,971	1.8745	3.26%
2011-10-19	0	0.460	0.455	0.460	0.450	0.500	2,552,000	1,167,020	0.4573	1.812	1.793	1.812	1.773	1.970	647,701	1.8018	-3.16%
2011-10-18	0	0.475	0.455	0.475	0.455	0.475	1,446,000	671,900	0.4647	1.872	1.793	1.872	1.793	1.872	366,997	1.8308	-3.06%
2011-10-17	0	0.490	0.485	0.500	0.490	0.520	1,154,000	574,560	0.4979	1.931	1.911	1.970	1.931	2.049	292,887	1.9617	-2.00%
2011-10-14	0	0.500	0.485	0.500	0.470	0.510	6,964,000	3,409,020	0.4895	1.970	1.911	1.970	1.852	2.009	1,767,472	1.9288	-1.96%
2011-10-13	0	0.510	0.480	0.510	0.440	0.510	17,722,000	8,722,260	0.4922	2.009	1.891	2.009	1.734	2.009	4,497,865	1.9392	13.33%
2011-10-12	0	0.450	0.460	0.470	0.360	0.475	9,808,000	3,812,160	0.3887	1.773	1.812	1.852	1.418	1.872	2,489,282	1.5314	28.57%
2011-10-11	0	0.350	0.345	0.350	0.345	0.395	3,496,000	1,266,560	0.3623	1.379	1.359	1.379	1.359	1.556	887,289	1.4274	-1.41%
2011-10-10	0	0.355	0.345	0.355	0.340	0.380	6,056,000	2,147,550	0.3546	1.399	1.359	1.399	1.340	1.497	1,537,020	1.3972	-1.39%
2011-10-07	0	0.360	0.345	0.360	0.345	0.400	9,280,000	3,513,770	0.3786	1.418	1.359	1.418	1.359	1.576	2,355,275	1.4919	-10.00%
2011-10-06	0	0.400	0.365	0.400	0.375	0.425	4,686,000	1,874,250	0.4000	1.576	1.438	1.576	1.478	1.675	1,189,313	1.5759	0.00%
2011-10-04	0	0.400	0.375	0.400	0.340	0.400	11,752,000	4,173,010	0.3551	1.576	1.478	1.576	1.340	1.576	2,982,672	1.3991	0.00%
2011-10-03	0	0.400	0.380	0.400	0.385	0.435	1,404,000	560,660	0.3993	1.576	1.497	1.576	1.517	1.714	356,337	1.5734	-2.44%
2011-09-30	0	0.410	0.405	0.410	0.400	0.440	6,331,000	2,649,095	0.4184	1.615	1.596	1.615	1.576	1.734	1,606,816	1.6487	-4.65%
2011-09-28	0	0.430	0.425	0.430	0.425	0.450	814,000	352,480	0.4330	1.694	1.675	1.694	1.675	1.773	206,594	1.7061	-3.37%
2011-09-27	0	0.445	0.435	0.445	0.435	0.470	32,684,000	14,467,300	0.4426	1.753	1.714	1.753	1.714	1.852	8,295,239	1.7440	-1.11%
2011-09-26	0	0.450	0.445	0.450	0.415	0.490	4,924,000	2,154,580	0.4376	1.773	1.753	1.773	1.635	1.931	1,249,717	1.7241	-4.26%
2011-09-23	0	0.470	0.460	0.470	0.440	0.475	5,560,000	2,547,710	0.4582	1.852	1.812	1.852	1.734	1.872	1,411,135	1.8054	0.00%
2011-09-22	0	0.470	0.460	0.475	0.460	0.485	2,506,000	1,185,020	0.4729	1.852	1.812	1.872	1.812	1.911	636,026	1.8632	-4.08%
2011-09-21	0	0.490	0.480	0.490	0.470	0.500	19,166,000	9,252,550	0.4828	1.931	1.891	1.931	1.852	1.970	4,864,354	1.9021	-2.00%
2011-09-20	0	0.500	0.485	0.500	0.475	0.510	18,338,000	8,879,440	0.4842	1.970	1.911	1.970	1.872	2.009	4,654,207	1.9078	-3.85%
2011-09-19	0	0.520	0.510	0.520	0.520	0.560	4,904,000	2,560,800	0.5222	2.049	2.009	2.049	2.049	2.206	1,244,641	2.0575	-7.14%
2011-09-16	0	0.560	0.540	0.570	0.495	0.590	8,734,000	4,782,560	0.5476	2.206	2.128	2.246	1.950	2.325	2,216,700	2.1575	12.00%
2011-09-15	0	0.500	0.490	0.500	0.490	0.510	9,552,000	4,777,350	0.5001	1.970	1.931	1.970	1.931	2.009	2,424,309	1.9706	0.00%
2011-09-14	0	0.500	0.495	0.500	0.480	0.540	9,324,000	4,756,950	0.5102	1.970	1.950	1.970	1.891	2.128	2,366,443	2.0102	0.00%
2011-09-12	0	0.500	0.485	0.500	0.465	0.500	5,204,000	2,511,210	0.4826	1.970	1.911	1.970	1.832	1.970	1,320,782	1.9013	-1.96%
2011-09-09	0	0.510	0.490	0.510	0.495	0.530	4,302,000	2,193,820	0.5100	2.009	1.931	2.009	1.950	2.088	1,091,853	2.0093	0.00%
2011-09-08	0	0.510	0.500	0.510	0.495	0.540	4,676,000	2,399,560	0.5132	2.009	1.970	2.009	1.950	2.128	1,186,775	2.0219	-3.77%
2011-09-07	0	0.530	0.520	0.530	0.520	0.530	2,642,000	1,379,240	0.5220	2.088	2.049	2.088	2.049	2.088	670,543	2.0569	-1.85%
2011-09-06	0	0.540	0.530	0.540	0.520	0.540	5,234,000	2,767,320	0.5287	2.128	2.088	2.128	2.049	2.128	1,328,396	2.0832	1.89%
2011-09-05	0	0.530	0.530	0.540	0.530	0.540	2,430,000	1,292,900	0.5321	2.088	2.088	2.128	2.088	2.128	616,737	2.0964	-1.85%
2011-09-02	0	0.540	0.530	0.540	0.530	0.550	1,960,000	1,050,020	0.5357	2.128	2.088	2.128	2.088	2.167	497,450	2.1108	0.00%
2011-09-01	0	0.540	0.530	0.540	0.530	0.550	2,064,000	1,114,480	0.5400	2.128	2.088	2.128	2.088	2.167	523,846	2.1275	0.00%
2011-08-31	0	0.540	0.530	0.540	0.530	0.560	982,000	527,180	0.5368	2.128	2.088	2.128	2.088	2.206	249,233	2.1152	0.00%
2011-08-30	0	0.540	0.530	0.540	0.530	0.570	2,350,000	1,278,340	0.5440	2.128	2.088	2.128	2.088	2.246	596,433	2.1433	1.89%
2011-08-29	0	0.530	0.520	0.530	0.520	0.540	1,198,000	637,940	0.5325	2.088	2.049	2.088	2.049	2.128	304,054	2.0981	-1.85%
2011-08-26	0	0.540	0.530	0.540	0.530	0.550	1,708,000	909,580	0.5325	2.128	2.088	2.128	2.088	2.167	433,492	2.0983	0.00%
2011-08-25	0	0.540	0.530	0.540	0.530	0.550	5,868,000	3,147,760	0.5364	2.128	2.088	2.128	2.088	2.167	1,489,306	2.1136	0.00%
2011-08-24	0	0.540	0.530	0.550	0.540	0.560	6,518,000	3,555,420	0.5455	2.128	2.088	2.167	2.128	2.206	1,654,276	2.1492	-3.57%
2011-08-23	0	0.560	0.550	0.560	0.540	0.560	4,775,000	2,588,520	0.5421	2.206	2.167	2.206	2.128	2.206	1,211,901	2.1359	1.82%
2011-08-22	0	0.550	0.540	0.550	0.540	0.570	4,845,000	2,696,920	0.5566	2.167	2.128	2.167	2.128	2.246	1,229,667	2.1932	-1.79%
2011-08-19	0	0.560	0.550	0.560	0.540	0.560	7,994,000	4,321,860	0.5406	2.206	2.167	2.206	2.128	2.206	2,028,887	2.1302	0.00%
2011-08-18	0	0.560	0.550	0.560	0.550	0.590	9,810,000	5,660,240	0.5770	2.206	2.167	2.206	2.167	2.325	2,489,790	2.2734	1.82%
2011-08-17	0	0.550	0.540	0.550	0.530	0.550	3,650,000	1,975,300	0.5412	2.167	2.128	2.167	2.088	2.167	926,374	2.1323	0.00%
2011-08-16	0	0.550	0.540	0.550	0.530	0.560	1,862,000	1,011,780	0.5434	2.167	2.128	2.167	2.088	2.206	472,578	2.1410	-1.79%
2011-08-15	0	0.560	0.550	0.560	0.550	0.580	20,212,000	11,595,460	0.5737	2.206	2.167	2.206	2.167	2.285	5,129,830	2.2604	-1.75%
2011-08-12	0	0.570	0.570	0.580	0.570	0.590	40,434,000	23,324,420	0.5769	2.246	2.246	2.285	2.246	2.325	10,262,199	2.2728	-1.72%
2011-08-11	0	0.580	0.560	0.580	0.560	0.580	30,526,000	17,691,780	0.5796	2.285	2.206	2.285	2.206	2.285	7,747,536	2.2835	-1.69%
2011-08-10	0	0.590	0.570	0.600	0.570	0.600	11,170,000	6,557,600	0.5871	2.325	2.246	2.364	2.246	2.364	2,834,960	2.3131	5.36%
2011-08-09	0	0.560	0.560	0.570	0.540	0.580	4,270,000	2,383,720	0.5582	2.206	2.206	2.246	2.128	2.285	1,083,731	2.1995	-3.45%
2011-08-08	0	0.580	0.580	0.590	0.560	0.600	3,646,000	2,105,260	0.5774	2.285	2.285	2.325	2.206	2.364	925,359	2.2751	1.75%
2011-08-05	0	0.570	0.560	0.580	0.510	0.620	26,768,000	14,535,620	0.5430	2.246	2.206	2.285	2.009	2.443	6,793,751	2.1396	0.00%
2011-08-04	0	0.570	0.560	0.570	0.550	0.590	22,968,000	13,073,560	0.5692	2.246	2.206	2.246	2.167	2.325	5,829,307	2.2427	-3.39%
2011-08-03	0	0.590	0.580	0.590	0.580	0.600	1,980,000	1,154,620	0.5831	2.325	2.285	2.325	2.285	2.364	502,526	2.2976	0.00%
2011-08-02	0	0.590	0.590	0.600	0.590	0.600	1,262,000	746,620	0.5916	2.325	2.325	2.364	2.325	2.364	320,297	2.3310	-1.67%
2011-08-01	0	0.600	0.600	0.620	0.600	0.630	2,270,000	1,380,920	0.6083	2.364	2.364	2.443	2.364	2.482	576,129	2.3969	-1.64%
2011-07-29	0	0.610	0.610	0.630	0.610	0.620	632,000	387,520	0.6132	2.403	2.403	2.482	2.403	2.443	160,402	2.4159	-1.61%
2011-07-28	0	0.620	0.620	0.630	0.620	0.640	11,832,000	7,360,620	0.6221	2.443	2.443	2.482	2.443	2.522	3,002,976	2.4511	-6.06%
2011-07-27	0	0.660	0.630	0.660	0.610	0.660	13,614,000	8,472,400	0.6223	2.600	2.482	2.600	2.403	2.600	3,455,250	2.4520	6.45%
2011-07-26	0	0.620	0.620	0.630	0.610	0.620	5,251,000	3,253,510	0.6196	2.443	2.443	2.482	2.403	2.443	1,332,710	2.4413	0.00%
2011-07-25	0	0.620	0.610	0.630	0.620	0.620	3,110,000	1,928,200	0.6200	2.443	2.403	2.482	2.443	2.443	789,322	2.4429	-1.59%
2011-07-22	0	0.630	0.620	0.640	0.620	0.640	1,334,000	846,960	0.6349	2.482	2.443	2.522	2.443	2.522	338,571	2.5016	-1.56%
2011-07-21	0	0.640	0.630	0.650	0.620	0.650	1,116,000	712,960	0.6389	2.522	2.482	2.561	2.443	2.561	283,242	2.5171	4.92%
2011-07-20	0	0.610	0.610	0.620	0.610	0.620	652,000	397,740	0.6100	2.403	2.403	2.443	2.403	2.443	165,478	2.4036	-1.61%
2011-07-19	0	0.620	0.610	0.620	0.600	0.620	10,964,000	6,730,080	0.6138	2.443	2.403	2.443	2.364	2.443	2,782,677	2.4186	3.33%
2011-07-18	0	0.600	0.590	0.600	0.600	0.620	3,142,000	1,904,040	0.6060	2.364	2.325	2.364	2.364	2.443	797,443	2.3877	-3.23%
2011-07-15	0	0.620	0.620	0.630	0.620	0.630	8,840,000	5,483,800	0.6203	2.443	2.443	2.482	2.443	2.482	2,243,603	2.4442	-1.59%
2011-07-14	0	0.630	0.620	0.630	0.610	0.640	6,265,000	3,919,880	0.6257	2.482	2.443	2.482	2.403	2.522	1,590,065	2.4652	1.61%
2011-07-13	0	0.620	0.600	0.620	0.590	0.620	9,064,000	5,469,760	0.6035	2.443	2.364	2.443	2.325	2.443	2,300,454	2.3777	1.64%
2011-07-12	0	0.610	0.590	0.610	0.600	0.620	3,124,000	1,886,600	0.6039	2.403	2.325	2.403	2.364	2.443	792,875	2.3794	-4.69%
2011-07-11	0	0.640	0.610	0.640	0.610	0.640	276,000	169,600	0.6145	2.522	2.403	2.522	2.403	2.522	70,049	2.4212	1.59%
2011-07-08	0	0.630	0.610	0.630	0.610	0.630	510,000	313,280	0.6143	2.482	2.403	2.482	2.403	2.482	129,439	2.4203	0.00%
2011-07-07	0	0.630	0.620	0.630	0.600	0.630	1,830,000	1,116,960	0.6104	2.482	2.443	2.482	2.364	2.482	464,456	2.4049	-1.56%
2011-07-06	0	0.640	0.620	0.640	0.620	0.640	726,000	454,580	0.6261	2.522	2.443	2.522	2.443	2.522	184,260	2.4671	1.59%
2011-07-05	0	0.630	0.620	0.640	0.630	0.630	436,000	274,680	0.6300	2.482	2.443	2.522	2.482	2.482	110,657	2.4823	0.00%
2011-07-04	0	0.630	0.630	0.640	0.620	0.630	410,000	254,460	0.6206	2.482	2.482	2.522	2.443	2.482	104,059	2.4454	1.61%
2011-06-30	0	0.620	0.620	0.640	0.620	0.630	492,000	306,540	0.6230	2.443	2.443	2.522	2.443	2.482	124,870	2.4549	0.00%
2011-06-29	0	0.620	0.610	0.620	0.620	0.620	64,000	39,680	0.6200	2.443	2.403	2.443	2.443	2.443	16,243	2.4429	0.00%
2011-06-28	0	0.620	0.610	0.620	0.610	0.650	2,358,000	1,462,480	0.6202	2.443	2.403	2.443	2.403	2.561	598,463	2.4437	-1.59%
2011-06-27	0	0.630	0.620	0.630	0.620	0.630	360,000	226,240	0.6284	2.482	2.443	2.482	2.443	2.482	91,368	2.4761	1.61%
2011-06-24	0	0.620	0.610	0.620	0.600	0.630	3,550,000	2,211,740	0.6230	2.443	2.403	2.443	2.364	2.482	900,994	2.4548	0.00%
2011-06-23	0	0.620	0.610	0.620	0.600	0.620	3,774,000	2,323,220	0.6156	2.443	2.403	2.443	2.364	2.443	957,846	2.4255	-1.59%
2011-06-22	0	0.630	0.610	0.640	0.610	0.630	3,194,000	1,981,020	0.6202	2.482	2.403	2.522	2.403	2.482	810,641	2.4438	-1.56%
2011-06-21	0	0.640	0.610	0.640	0.570	0.640	4,640,000	2,804,740	0.6045	2.522	2.403	2.522	2.246	2.522	1,177,638	2.3817	-1.54%
2011-06-20	0	0.650	0.600	0.650	0.610	0.660	628,000	396,780	0.6318	2.561	2.364	2.561	2.403	2.600	159,387	2.4894	0.00%
2011-06-17	0	0.650	0.620	0.650	0.610	0.650	2,002,000	1,263,940	0.6313	2.561	2.443	2.561	2.403	2.561	508,110	2.4875	1.56%
2011-06-16	0	0.640	0.610	0.640	0.640	0.640	532,000	340,480	0.6400	2.522	2.403	2.522	2.522	2.522	135,022	2.5217	1.59%
2011-06-15	0	0.630	0.610	0.630	0.600	0.650	92,000	59,300	0.6446	2.482	2.403	2.482	2.364	2.561	23,350	2.5396	0.00%
2011-06-14	0	0.630	0.610	0.630	0.600	0.630	2,134,000	1,298,360	0.6084	2.482	2.403	2.482	2.364	2.482	541,612	2.3972	5.00%
2011-06-13	0	0.600	0.600	0.610	0.600	0.620	1,388,000	856,760	0.6173	2.364	2.364	2.403	2.364	2.443	352,276	2.4321	-6.25%
2011-06-10	1	-	-	-	-	-	0	0	-	2.522	-	-	-	-	0	-	0.00%
2011-06-09	0	0.640	0.620	0.640	-	-	0	0	-	2.522	2.443	2.522	-	-	0	-	-1.54%
2011-06-08	0	0.650	0.610	0.650	0.600	0.650	1,040,000	655,000	0.6298	2.561	2.403	2.561	2.364	2.561	263,953	2.4815	3.17%
2011-06-07	0	0.630	0.620	0.640	0.620	0.630	272,000	170,000	0.6250	2.482	2.443	2.522	2.443	2.482	69,034	2.4626	0.00%
2011-06-03	0	0.630	0.620	0.630	0.590	0.640	1,072,000	666,300	0.6215	2.482	2.443	2.482	2.325	2.522	272,075	2.4490	-1.56%
2011-06-02	0	0.640	0.630	0.640	0.640	0.670	154,000	99,460	0.6458	2.522	2.482	2.522	2.522	2.640	39,085	2.5447	-1.54%
2011-06-01	0	0.650	0.640	0.650	0.650	0.680	262,000	170,660	0.6514	2.561	2.522	2.561	2.561	2.679	66,496	2.5665	0.00%
2011-05-31	0	0.650	0.640	0.650	0.640	0.650	1,712,000	1,095,800	0.6401	2.561	2.522	2.561	2.522	2.561	434,508	2.5219	-1.52%
2011-05-30	0	0.660	0.660	0.670	0.650	0.670	1,200,000	801,620	0.6680	2.600	2.600	2.640	2.561	2.640	304,561	2.6320	-1.49%
2011-05-27	0	0.670	0.650	0.670	0.660	0.670	210,000	139,500	0.6643	2.640	2.561	2.640	2.600	2.640	53,298	2.6173	0.00%
2011-05-26	0	0.670	0.670	0.680	0.670	0.680	1,818,000	1,223,740	0.6731	2.640	2.640	2.679	2.640	2.679	461,411	2.6522	1.52%
2011-05-25	0	0.660	0.650	0.660	0.620	0.680	1,258,000	809,320	0.6433	2.600	2.561	2.600	2.443	2.679	319,282	2.5348	4.76%
2011-05-24	0	0.630	0.620	0.630	0.610	0.670	6,208,000	4,040,800	0.6509	2.482	2.443	2.482	2.403	2.640	1,575,598	2.5646	-3.08%
2011-05-23	0	0.650	0.640	0.650	0.650	0.700	12,586,000	8,420,560	0.6690	2.561	2.522	2.561	2.561	2.758	3,194,342	2.6361	-7.14%
2011-05-20	0	0.700	0.690	0.710	0.690	0.720	1,256,000	883,500	0.7034	2.758	2.719	2.797	2.719	2.837	318,774	2.7716	0.00%
2011-05-19	0	0.700	0.690	0.700	0.680	0.700	2,990,000	2,061,840	0.6896	2.758	2.719	2.758	2.679	2.758	758,866	2.7170	-1.41%
2011-05-18	0	0.710	0.690	0.710	0.700	0.720	560,000	396,240	0.7076	2.797	2.719	2.797	2.758	2.837	142,129	2.7879	-1.39%
2011-05-17	0	0.720	0.710	0.720	0.710	0.740	658,000	473,580	0.7197	2.837	2.797	2.837	2.797	2.916	167,001	2.8358	-2.70%
2011-05-16	0	0.740	0.710	0.740	0.710	0.760	1,396,000	1,007,180	0.7215	2.916	2.797	2.916	2.797	2.994	354,307	2.8427	-2.63%
2011-05-13	0	0.760	0.700	0.760	0.680	0.760	3,416,000	2,482,920	0.7269	2.994	2.758	2.994	2.679	2.994	866,985	2.8639	8.57%
2011-05-12	0	0.700	0.670	0.700	0.670	0.700	3,586,000	2,456,820	0.6851	2.758	2.640	2.758	2.640	2.758	910,131	2.6994	0.00%
2011-05-11	0	0.700	0.680	0.700	0.670	0.700	3,897,000	2,668,670	0.6848	2.758	2.679	2.758	2.640	2.758	989,063	2.6982	1.45%
2011-05-09	0	0.690	0.690	0.700	0.690	0.710	1,552,000	1,087,580	0.7008	2.719	2.719	2.758	2.719	2.797	393,900	2.7611	-2.82%
2011-05-06	0	0.710	0.700	0.710	0.710	0.720	1,874,000	1,333,140	0.7114	2.797	2.758	2.797	2.797	2.837	475,623	2.8029	-1.39%
2011-05-05	0	0.720	0.710	0.720	0.700	0.720	1,972,000	1,398,800	0.7093	2.837	2.797	2.837	2.758	2.837	500,496	2.7948	1.41%
2011-05-04	0	0.710	0.700	0.710	0.700	0.710	2,376,000	1,671,820	0.7036	2.797	2.758	2.797	2.758	2.797	603,032	2.7724	-1.39%
2011-05-03	0	0.720	0.710	0.720	0.720	0.760	3,114,000	2,282,060	0.7328	2.837	2.797	2.837	2.837	2.994	790,337	2.8875	-1.37%
2011-04-29	0	0.730	0.720	0.730	0.720	0.750	2,170,000	1,591,280	0.7333	2.876	2.837	2.876	2.837	2.955	550,749	2.8893	-1.35%
2011-04-28	0	0.740	0.730	0.740	0.700	0.760	7,954,000	5,892,940	0.7409	2.916	2.876	2.916	2.758	2.994	2,018,735	2.9191	4.23%
2011-04-27	0	0.710	0.700	0.710	0.700	0.750	10,942,000	8,015,360	0.7325	2.797	2.758	2.797	2.758	2.955	2,777,093	2.8862	-2.74%
2011-04-26	0	0.730	0.730	0.740	0.730	0.750	1,592,000	1,176,020	0.7387	2.876	2.876	2.916	2.876	2.955	404,052	2.9106	-1.35%
2011-04-21	0	0.740	0.730	0.740	0.730	0.770	4,446,000	3,296,600	0.7415	2.916	2.876	2.916	2.876	3.034	1,128,400	2.9215	-2.63%
2011-04-20	0	0.760	0.750	0.760	0.750	0.780	1,528,000	1,173,290	0.7679	2.994	2.955	2.994	2.955	3.073	387,808	3.0254	0.00%
2011-04-19	0	0.760	0.760	0.770	0.750	0.780	2,578,000	1,977,540	0.7671	2.994	2.994	3.034	2.955	3.073	654,300	3.0224	-3.80%
2011-04-18	0	0.790	0.780	0.790	0.780	0.800	2,684,000	2,111,240	0.7866	3.113	3.073	3.113	3.073	3.152	681,202	3.0993	1.28%
2011-04-15	0	0.780	0.770	0.780	0.750	0.810	24,131,000	19,051,890	0.7895	3.073	3.034	3.073	2.955	3.191	6,124,477	3.1108	1.30%
2011-04-14	0	0.770	0.760	0.770	0.750	0.770	2,272,000	1,735,280	0.7638	3.034	2.994	3.034	2.955	3.034	576,636	3.0093	0.00%
2011-04-13	0	0.770	0.750	0.770	0.740	0.790	5,022,000	3,813,380	0.7593	3.034	2.955	3.034	2.916	3.113	1,274,590	2.9918	1.32%
2011-04-12	0	0.760	0.760	0.770	0.750	0.770	4,174,000	3,173,820	0.7604	2.994	2.994	3.034	2.955	3.034	1,059,366	2.9960	-2.56%
2011-04-11	0	0.780	0.770	0.790	0.730	0.790	4,986,000	3,773,680	0.7569	3.073	3.034	3.113	2.876	3.113	1,265,453	2.9821	5.41%
2011-04-08	0	0.740	0.730	0.740	0.730	0.750	4,004,000	2,950,100	0.7368	2.916	2.876	2.916	2.876	2.955	1,016,220	2.9030	-3.90%
2011-04-07	0	0.770	0.760	0.770	0.760	0.780	5,085,000	3,923,370	0.7716	3.034	2.994	3.034	2.994	3.073	1,290,579	3.0400	-1.28%
2011-04-06	0	0.780	0.780	0.790	0.760	0.800	10,690,000	8,295,200	0.7760	3.073	3.073	3.113	2.994	3.152	2,713,135	3.0574	-1.27%
2011-04-04	0	0.790	0.780	0.790	0.680	0.790	24,108,000	17,795,220	0.7381	3.113	3.073	3.113	2.679	3.113	6,118,640	2.9084	16.18%
2011-04-01	0	0.680	0.680	0.690	0.680	0.700	1,253,000	858,800	0.6854	2.679	2.679	2.719	2.679	2.758	318,013	2.7005	0.00%
2011-03-31	0	0.680	0.680	0.690	0.680	0.700	2,864,000	1,974,780	0.6895	2.679	2.679	2.719	2.679	2.758	726,887	2.7168	1.49%
2011-03-30	0	0.670	0.670	0.680	0.670	0.690	1,562,000	1,064,780	0.6817	2.640	2.640	2.679	2.640	2.719	396,438	2.6859	-1.47%
2011-03-29	0	0.680	0.680	0.690	0.670	0.690	5,492,000	3,776,940	0.6877	2.679	2.679	2.719	2.640	2.719	1,393,876	2.7097	1.49%
2011-03-28	0	0.670	0.660	0.670	0.640	0.690	6,046,000	4,009,280	0.6631	2.640	2.600	2.640	2.522	2.719	1,534,482	2.6128	3.08%
2011-03-25	0	0.650	0.650	0.670	0.650	0.670	4,329,000	2,899,920	0.6699	2.561	2.561	2.640	2.561	2.640	1,098,706	2.6394	-2.99%
2011-03-24	0	0.670	0.660	0.670	0.660	0.680	1,350,000	899,780	0.6665	2.640	2.600	2.640	2.600	2.679	342,632	2.6261	-1.47%
2011-03-23	0	0.680	0.660	0.670	0.670	0.690	2,970,000	2,026,740	0.6824	2.679	2.600	2.640	2.640	2.719	753,790	2.6887	-1.45%
2011-03-22	0	0.690	0.680	0.690	0.660	0.700	9,090,000	6,194,160	0.6814	2.719	2.679	2.719	2.600	2.758	2,307,053	2.6849	4.55%
2011-03-21	0	0.660	0.650	0.660	0.650	0.670	2,770,000	1,829,120	0.6603	2.600	2.561	2.600	2.561	2.640	703,029	2.6018	0.00%
2011-03-18	0	0.660	0.650	0.660	0.640	0.690	4,148,000	2,736,100	0.6596	2.600	2.561	2.600	2.522	2.719	1,052,767	2.5990	1.54%
2011-03-17	0	0.650	0.630	0.650	0.620	0.650	1,907,000	1,205,190	0.6320	2.561	2.482	2.561	2.443	2.561	483,999	2.4901	0.00%
2011-03-16	0	0.650	0.640	0.650	0.630	0.650	1,952,000	1,237,340	0.6339	2.561	2.522	2.561	2.482	2.561	495,420	2.4976	0.00%
2011-03-15	0	0.650	0.640	0.650	0.620	0.650	4,455,000	2,839,520	0.6374	2.561	2.522	2.561	2.443	2.561	1,130,684	2.5113	0.00%
2011-03-14	0	0.650	0.640	0.650	0.640	0.680	3,068,000	1,983,380	0.6465	2.561	2.522	2.561	2.522	2.679	778,662	2.5472	0.00%
2011-03-11	0	0.650	0.640	0.650	0.640	0.650	1,686,000	1,084,080	0.6430	2.561	2.522	2.561	2.522	2.561	427,909	2.5334	1.56%
2011-03-10	0	0.640	0.630	0.640	0.640	0.650	3,950,000	2,540,300	0.6431	2.522	2.482	2.522	2.522	2.561	1,002,515	2.5339	-1.54%
2011-03-09	0	0.650	0.640	0.660	0.640	0.660	1,220,000	786,040	0.6443	2.561	2.522	2.600	2.522	2.600	309,637	2.5386	-1.52%
2011-03-08	0	0.660	0.640	0.660	0.640	0.670	770,000	501,760	0.6516	2.600	2.522	2.600	2.522	2.640	195,427	2.5675	0.00%
2011-03-07	0	0.660	0.650	0.660	0.650	0.680	2,756,000	1,811,460	0.6573	2.600	2.561	2.600	2.561	2.679	699,476	2.5897	0.00%
2011-03-04	0	0.660	0.650	0.660	0.640	0.660	3,100,000	2,027,600	0.6541	2.600	2.561	2.600	2.522	2.600	786,784	2.5771	3.13%
2011-03-03	0	0.640	0.640	0.650	0.610	0.650	1,091,000	705,190	0.6464	2.522	2.522	2.561	2.403	2.561	276,897	2.5468	-3.03%
2011-03-02	0	0.660	0.640	0.660	0.630	0.660	1,232,000	797,660	0.6475	2.600	2.522	2.600	2.482	2.600	312,683	2.5510	0.00%
2011-03-01	0	0.660	0.650	0.660	0.650	0.670	1,564,000	1,018,320	0.6511	2.600	2.561	2.600	2.561	2.640	396,945	2.5654	-1.49%
2011-02-28	0	0.670	0.660	0.670	0.640	0.680	5,066,000	3,385,920	0.6684	2.640	2.600	2.640	2.522	2.679	1,285,757	2.6334	4.69%
2011-02-25	0	0.640	0.640	0.650	0.630	0.670	9,140,000	5,839,100	0.6389	2.522	2.522	2.561	2.482	2.640	2,319,743	2.5171	-1.54%
2011-02-24	0	0.650	0.650	0.660	0.640	0.670	3,032,000	1,984,180	0.6544	2.561	2.561	2.600	2.522	2.640	769,525	2.5784	-2.99%
2011-02-23	0	0.670	0.670	0.680	0.670	0.690	1,472,000	990,720	0.6730	2.640	2.640	2.679	2.640	2.719	373,595	2.6519	0.00%
2011-02-22	0	0.670	0.660	0.670	0.660	0.680	2,240,000	1,489,900	0.6651	2.640	2.600	2.640	2.600	2.679	568,515	2.6207	-1.47%
2011-02-21	0	0.680	0.670	0.680	0.670	0.700	4,008,000	2,740,340	0.6837	2.679	2.640	2.679	2.640	2.758	1,017,235	2.6939	-1.45%
2011-02-18	0	0.690	0.680	0.690	0.660	0.700	3,968,000	2,733,420	0.6889	2.719	2.679	2.719	2.600	2.758	1,007,083	2.7142	-1.43%
2011-02-17	0	0.700	0.690	0.700	0.680	0.700	2,425,000	1,676,710	0.6914	2.758	2.719	2.758	2.679	2.758	615,468	2.7243	0.00%
2011-02-16	0	0.700	0.700	0.710	0.650	0.710	8,648,000	5,913,420	0.6838	2.758	2.758	2.797	2.561	2.797	2,194,873	2.6942	7.69%
2011-02-15	0	0.650	0.640	0.650	0.630	0.650	1,893,000	1,210,180	0.6393	2.561	2.522	2.561	2.482	2.561	480,446	2.5189	0.00%
2011-02-14	0	0.650	0.630	0.650	0.620	0.660	2,688,000	1,719,900	0.6398	2.561	2.482	2.561	2.443	2.600	682,218	2.5210	0.00%
2011-02-11	0	0.650	0.650	0.660	0.650	0.650	270,000	175,500	0.6500	2.561	2.561	2.600	2.561	2.561	68,526	2.5611	0.00%
2011-02-10	0	0.650	0.650	0.670	0.630	0.650	5,612,000	3,588,360	0.6394	2.561	2.561	2.640	2.482	2.561	1,424,332	2.5193	0.00%
2011-02-09	0	0.650	0.640	0.650	0.640	0.650	170,000	110,000	0.6471	2.561	2.522	2.561	2.522	2.561	43,146	2.5495	-1.52%
2011-02-08	0	0.660	0.660	0.670	0.650	0.670	824,000	542,200	0.6580	2.600	2.600	2.640	2.561	2.640	209,132	2.5926	-1.49%
2011-02-07	0	0.670	0.670	0.680	0.660	0.680	3,224,000	2,160,280	0.6701	2.640	2.640	2.679	2.600	2.679	818,255	2.6401	-1.47%
2011-02-02	0	0.680	0.680	0.690	0.680	0.680	22,000	14,960	0.6800	2.679	2.679	2.719	2.679	2.679	5,584	2.6793	0.00%
2011-02-01	0	0.680	0.670	0.690	0.680	0.700	1,382,000	944,300	0.6833	2.679	2.640	2.719	2.679	2.758	350,753	2.6922	0.00%
2011-01-31	0	0.680	0.670	0.690	0.670	0.690	1,882,000	1,285,240	0.6829	2.679	2.640	2.719	2.640	2.719	477,654	2.6907	-1.45%
2011-01-28	0	0.690	0.680	0.690	0.680	0.700	6,628,000	4,589,320	0.6924	2.719	2.679	2.719	2.679	2.758	1,682,195	2.7282	1.47%
2011-01-27	0	0.680	0.680	0.690	0.680	0.690	1,382,000	945,960	0.6845	2.679	2.679	2.719	2.679	2.719	350,753	2.6969	-2.86%
2011-01-26	0	0.700	0.690	0.700	0.660	0.710	8,966,000	6,178,800	0.6891	2.758	2.719	2.758	2.600	2.797	2,275,582	2.7153	0.00%
2011-01-25	0	0.700	0.700	0.710	0.620	0.710	3,730,000	2,556,430	0.6854	2.758	2.758	2.797	2.443	2.797	946,679	2.7004	12.90%
2011-01-24	0	0.620	0.620	0.630	0.620	0.640	2,106,000	1,324,320	0.6288	2.443	2.443	2.482	2.443	2.522	534,505	2.4777	-3.12%
2011-01-21	0	0.640	0.630	0.640	0.630	0.640	486,000	309,060	0.6359	2.522	2.482	2.522	2.482	2.522	123,347	2.5056	1.59%
2011-01-20	0	0.630	0.630	0.640	0.620	0.650	4,584,000	2,893,520	0.6312	2.482	2.482	2.522	2.443	2.561	1,163,425	2.4871	1.61%
2011-01-19	0	0.620	0.610	0.620	0.590	0.630	4,621,000	2,822,490	0.6108	2.443	2.403	2.443	2.325	2.482	1,172,815	2.4066	3.33%
2011-01-18	0	0.600	0.600	0.610	0.590	0.650	4,968,000	3,088,520	0.6217	2.364	2.364	2.403	2.325	2.561	1,260,884	2.4495	-7.69%
2011-01-17	0	0.650	0.650	0.660	0.650	0.660	2,153,000	1,418,620	0.6589	2.561	2.561	2.600	2.561	2.600	546,434	2.5961	-2.99%
2011-01-14	0	0.670	0.670	0.680	0.670	0.680	3,275,000	2,197,110	0.6709	2.640	2.640	2.679	2.640	2.679	831,199	2.6433	-1.47%
2011-01-13	0	0.680	0.660	0.680	0.670	0.680	5,005,000	3,362,240	0.6718	2.679	2.600	2.679	2.640	2.679	1,270,275	2.6469	0.00%
2011-01-12	0	0.680	0.680	0.690	0.680	0.680	364,000	247,520	0.6800	2.679	2.679	2.719	2.679	2.679	92,384	2.6793	0.00%
2011-01-11	0	0.680	0.680	0.690	0.680	0.690	2,458,000	1,673,040	0.6807	2.679	2.679	2.719	2.679	2.719	623,843	2.6818	0.00%
2011-01-10	0	0.680	0.680	0.690	0.680	0.700	5,919,000	4,073,840	0.6883	2.679	2.679	2.719	2.679	2.758	1,502,249	2.7118	-1.45%
2011-01-07	0	0.690	0.680	0.690	0.680	0.690	1,348,000	929,620	0.6896	2.719	2.679	2.719	2.679	2.719	342,124	2.7172	0.00%
2011-01-06	0	0.690	0.680	0.690	0.670	0.690	2,125,000	1,431,390	0.6736	2.719	2.679	2.719	2.640	2.719	539,328	2.6540	2.99%
2011-01-05	0	0.670	0.670	0.680	0.670	0.700	2,022,000	1,384,840	0.6849	2.640	2.640	2.679	2.640	2.758	513,186	2.6985	-2.90%
2011-01-04	0	0.690	0.680	0.700	0.670	0.700	4,253,000	2,945,580	0.6926	2.719	2.679	2.758	2.640	2.758	1,079,417	2.7289	1.47%
2011-01-03	0	0.680	0.680	0.690	0.680	0.690	2,320,000	1,593,080	0.6867	2.679	2.679	2.719	2.679	2.719	588,819	2.7056	-2.86%
2010-12-31	0	0.700	0.690	0.700	0.680	0.700	2,368,000	1,646,020	0.6951	2.758	2.719	2.758	2.679	2.758	601,001	2.7388	0.00%
2010-12-30	0	0.700	0.680	0.700	0.660	0.710	2,692,000	1,850,680	0.6875	2.758	2.679	2.758	2.600	2.797	683,233	2.7087	-1.41%
2010-12-29	0	0.710	0.710	0.720	0.680	0.710	3,282,000	2,303,790	0.7019	2.797	2.797	2.837	2.679	2.797	832,976	2.7657	-1.39%
2010-12-28	0	0.720	0.710	0.720	0.710	0.730	6,796,000	4,886,600	0.7190	2.837	2.797	2.837	2.797	2.876	1,724,833	2.8331	1.41%
2010-12-24	0	0.710	0.710	0.720	0.700	0.720	7,360,000	5,218,660	0.7091	2.797	2.797	2.837	2.758	2.837	1,867,977	2.7937	2.90%
2010-12-23	0	0.690	0.680	0.700	0.690	0.730	10,200,753	7,265,002	0.7122	2.719	2.679	2.758	2.719	2.876	2,588,964	2.8061	-2.82%
2010-12-22	0	0.710	0.710	0.720	0.700	0.720	9,833,000	6,989,860	0.7109	2.797	2.797	2.837	2.758	2.837	2,495,627	2.8008	2.90%
2010-12-21	0	0.690	0.690	0.700	0.680	0.700	8,735,000	6,101,330	0.6985	2.719	2.719	2.758	2.679	2.758	2,216,954	2.7521	0.00%
2010-12-20	0	0.690	0.680	0.690	0.660	0.720	8,451,000	5,853,600	0.6927	2.719	2.679	2.719	2.600	2.837	2,144,874	2.7291	1.47%
2010-12-17	0	0.680	0.670	0.680	0.650	0.700	6,826,000	4,588,700	0.6722	2.679	2.640	2.679	2.561	2.758	1,732,447	2.6487	-1.45%
2010-12-16	0	0.690	0.660	0.690	0.630	0.730	26,034,000	17,877,080	0.6867	2.719	2.600	2.719	2.482	2.876	6,607,461	2.7056	9.52%
2010-12-15	0	0.630	0.630	0.640	0.610	0.660	12,457,000	7,875,720	0.6322	2.482	2.482	2.522	2.403	2.600	3,161,602	2.4911	0.00%
2010-12-14	0	0.630	0.620	0.630	0.510	0.630	39,496,000	23,421,290	0.5930	2.482	2.443	2.482	2.009	2.482	10,024,133	2.3365	21.15%
2010-12-13	0	0.520	0.520	0.530	0.500	0.530	6,390,000	3,297,280	0.5160	2.049	2.049	2.088	1.970	2.088	1,621,790	2.0331	4.00%
2010-12-10	0	0.500	0.500	0.510	0.495	0.500	1,140,000	567,610	0.4979	1.970	1.970	2.009	1.950	1.970	289,333	1.9618	0.00%
2010-12-09	0	0.500	0.490	0.500	0.490	0.500	2,832,000	1,410,050	0.4979	1.970	1.931	1.970	1.931	1.970	718,765	1.9618	0.00%
2010-12-08	0	0.500	0.495	0.500	0.485	0.500	7,184,000	3,542,940	0.4932	1.970	1.950	1.970	1.911	1.970	1,823,308	1.9431	1.01%
2010-12-07	0	0.495	0.495	0.500	0.490	0.495	4,276,000	2,109,370	0.4933	1.950	1.950	1.970	1.931	1.950	1,085,254	1.9437	1.02%
2010-12-06	0	0.490	0.490	0.500	0.490	0.510	6,234,000	3,069,920	0.4924	1.931	1.931	1.970	1.931	2.009	1,582,197	1.9403	0.00%
2010-12-03	0	0.490	0.495	0.500	0.490	0.510	4,482,000	2,249,155	0.5018	1.931	1.950	1.970	1.931	2.009	1,137,537	1.9772	0.00%
2010-12-02	0	0.490	0.490	0.500	0.470	0.490	4,340,000	2,097,510	0.4833	1.931	1.931	1.970	1.852	1.931	1,101,497	1.9042	0.00%
2010-12-01	0	0.490	0.490	0.495	0.490	0.530	7,060,000	3,585,590	0.5079	1.931	1.931	1.950	1.931	2.088	1,791,837	2.0011	-2.00%
2010-11-30	0	0.500	0.490	0.500	0.475	0.500	3,562,000	1,744,180	0.4897	1.970	1.931	1.970	1.872	1.970	904,040	1.9293	3.09%
2010-11-29	0	0.485	0.480	0.490	0.480	0.495	5,658,000	2,760,520	0.4879	1.911	1.891	1.931	1.891	1.950	1,436,007	1.9224	-4.90%
2010-11-26	0	0.510	0.500	0.510	0.500	0.520	6,926,000	3,477,800	0.5021	2.009	1.970	2.009	1.970	2.049	1,757,827	1.9785	-1.92%
2010-11-25	0	0.520	0.500	0.520	0.500	0.520	10,169,000	5,206,400	0.5120	2.049	1.970	2.049	1.970	2.049	2,580,905	2.0173	1.96%
2010-11-24	0	0.510	0.500	0.520	0.500	0.510	2,133,880	1,074,042	0.5033	2.009	1.970	2.049	1.970	2.009	541,581	1.9832	0.00%
2010-11-23	0	0.510	0.500	0.510	0.495	0.530	4,482,000	2,267,580	0.5059	2.009	1.970	2.009	1.950	2.088	1,137,537	1.9934	0.00%
2010-11-22	0	0.510	0.500	0.520	0.480	0.540	9,997,000	5,142,900	0.5144	2.009	1.970	2.049	1.891	2.128	2,537,251	2.0270	6.25%
2010-11-19	0	0.480	0.475	0.485	0.475	0.490	2,338,000	1,126,440	0.4818	1.891	1.872	1.911	1.872	1.931	593,387	1.8983	0.00%
2010-11-18	0	0.480	0.480	0.485	0.470	0.485	2,142,000	1,013,170	0.4730	1.891	1.891	1.911	1.852	1.911	543,642	1.8637	2.13%
2010-11-17	0	0.470	0.470	0.475	0.470	0.480	4,634,000	2,189,250	0.4724	1.852	1.852	1.872	1.852	1.891	1,176,115	1.8614	-1.05%
2010-11-16	0	0.475	0.465	0.475	0.465	0.495	4,974,000	2,366,780	0.4758	1.872	1.832	1.872	1.832	1.950	1,262,407	1.8748	0.00%
2010-11-15	0	0.475	0.475	0.480	0.445	0.520	27,168,000	13,136,420	0.4835	1.872	1.872	1.891	1.753	2.049	6,895,272	1.9051	-6.86%
2010-11-12	0	0.510	0.500	0.510	0.460	0.540	57,055,000	28,934,425	0.5071	2.009	1.970	2.009	1.812	2.128	14,480,629	1.9981	10.87%
2010-11-11	0	0.460	0.455	0.460	0.415	0.465	17,948,000	7,903,640	0.4404	1.812	1.793	1.812	1.635	1.832	4,555,224	1.7351	10.84%
2010-11-10	0	0.415	0.410	0.420	0.395	0.430	11,490,000	4,752,370	0.4136	1.635	1.615	1.655	1.556	1.694	2,916,176	1.6297	3.75%
2010-11-09	0	0.400	0.400	0.405	0.390	0.410	9,314,000	3,762,020	0.4039	1.576	1.576	1.596	1.537	1.615	2,363,905	1.5914	-2.44%
2010-11-08	0	0.410	0.405	0.410	0.380	0.410	4,446,000	1,774,070	0.3990	1.615	1.596	1.615	1.497	1.615	1,128,400	1.5722	6.49%
2010-11-05	0	0.385	0.380	0.385	0.380	0.390	3,960,000	1,519,910	0.3838	1.517	1.497	1.517	1.497	1.537	1,005,053	1.5123	-1.28%
2010-11-04	0	0.390	0.380	0.390	0.380	0.395	12,175,000	4,752,520	0.3904	1.537	1.497	1.537	1.497	1.556	3,090,030	1.5380	0.00%
2010-11-03	0	0.390	0.390	0.395	0.375	0.415	15,164,000	6,005,840	0.3961	1.537	1.537	1.556	1.478	1.635	3,848,642	1.5605	-2.50%
2010-11-02	0	0.400	0.400	0.405	0.375	0.410	29,414,000	11,656,720	0.3963	1.576	1.576	1.596	1.478	1.615	7,465,309	1.5615	3.90%
2010-11-01	0	0.385	0.380	0.385	0.325	0.390	36,410,000	13,411,430	0.3683	1.517	1.497	1.517	1.281	1.537	9,240,903	1.4513	18.46%
2010-10-29	0	0.325	0.325	0.330	0.315	0.335	2,652,000	857,600	0.3234	1.281	1.281	1.300	1.241	1.320	673,081	1.2741	-1.52%
2010-10-28	0	0.330	0.330	0.335	0.325	0.335	3,086,000	1,020,430	0.3307	1.300	1.300	1.320	1.281	1.320	783,231	1.3028	1.54%
2010-10-27	0	0.325	0.320	0.325	0.320	0.325	3,225,000	1,037,895	0.3218	1.281	1.261	1.281	1.261	1.281	818,509	1.2680	3.17%
2010-10-26	0	0.315	0.305	0.315	0.305	0.320	2,666,000	816,510	0.3063	1.241	1.202	1.241	1.202	1.261	676,634	1.2067	-1.56%
2010-10-25	0	0.320	0.305	0.320	0.305	0.320	1,744,000	535,740	0.3072	1.261	1.202	1.261	1.202	1.261	442,629	1.2104	0.00%
2010-10-22	0	0.320	0.305	0.320	0.310	0.320	1,451,000	450,770	0.3107	1.261	1.202	1.261	1.221	1.261	368,266	1.2240	3.23%
2010-10-21	0	0.310	0.305	0.310	0.310	0.315	1,620,000	502,300	0.3101	1.221	1.202	1.221	1.221	1.241	411,158	1.2217	0.00%
2010-10-20	0	0.310	0.310	0.315	0.310	0.310	1,780,000	551,800	0.3100	1.221	1.221	1.241	1.221	1.221	451,766	1.2214	-1.59%
2010-10-19	0	0.315	0.310	0.315	0.315	0.325	2,812,000	885,550	0.3149	1.241	1.221	1.241	1.241	1.281	713,689	1.2408	0.00%
2010-10-18	0	0.315	0.310	0.320	0.310	0.320	499,000	155,685	0.3120	1.241	1.221	1.261	1.221	1.261	126,647	1.2293	-1.56%
2010-10-15	0	0.320	0.315	0.320	0.310	0.320	2,180,000	689,210	0.3162	1.261	1.241	1.261	1.221	1.261	553,287	1.2457	1.59%
2010-10-14	0	0.315	0.315	0.320	0.315	0.320	1,852,000	584,180	0.3154	1.241	1.241	1.261	1.241	1.261	470,040	1.2428	1.61%
2010-10-13	0	0.310	0.305	0.310	0.305	0.320	1,606,000	499,220	0.3108	1.221	1.202	1.221	1.202	1.261	407,605	1.2248	-1.59%
2010-10-12	0	0.315	0.310	0.315	0.310	0.325	2,568,000	815,430	0.3175	1.241	1.221	1.241	1.221	1.281	651,762	1.2511	-1.56%
2010-10-11	0	0.320	0.310	0.320	0.315	0.335	3,544,000	1,119,620	0.3159	1.261	1.221	1.261	1.241	1.320	899,472	1.2448	-3.03%
2010-10-08	0	0.330	0.330	0.335	0.310	0.340	5,988,000	1,906,990	0.3185	1.300	1.300	1.320	1.221	1.340	1,519,762	1.2548	1.54%
2010-10-07	0	0.325	0.325	0.330	0.325	0.355	1,492,000	500,780	0.3356	1.281	1.281	1.300	1.281	1.399	378,671	1.3225	-2.99%
2010-10-06	0	0.335	0.330	0.335	0.315	0.335	2,036,000	662,150	0.3252	1.320	1.300	1.320	1.241	1.320	516,739	1.2814	6.35%
2010-10-05	0	0.315	0.315	0.320	0.315	0.325	866,000	277,320	0.3202	1.241	1.241	1.261	1.241	1.281	219,792	1.2617	-3.08%
2010-10-04	0	0.325	0.320	0.325	0.325	0.335	2,430,000	797,200	0.3281	1.281	1.261	1.281	1.281	1.320	616,737	1.2926	0.00%
2010-09-30	0	0.325	0.320	0.325	0.320	0.330	2,556,000	819,630	0.3207	1.281	1.261	1.281	1.261	1.300	648,716	1.2635	1.56%
2010-09-29	0	0.320	0.320	0.325	0.310	0.335	2,774,000	878,200	0.3166	1.261	1.261	1.281	1.221	1.320	704,045	1.2474	-1.54%
2010-09-28	0	0.325	0.325	0.330	0.325	0.365	5,951,000	1,995,735	0.3354	1.281	1.281	1.300	1.281	1.438	1,510,371	1.3214	4.84%
2010-09-27	0	0.310	0.305	0.310	0.305	0.310	1,763,000	544,880	0.3091	1.221	1.202	1.221	1.202	1.221	447,452	1.2177	1.64%
2010-09-24	0	0.305	0.305	0.315	0.300	0.315	2,216,000	676,680	0.3054	1.202	1.202	1.241	1.182	1.241	562,424	1.2032	-1.61%
2010-09-22	0	0.310	0.310	0.315	0.310	0.315	154,000	48,040	0.3119	1.221	1.221	1.241	1.221	1.241	39,085	1.2291	0.00%
2010-09-21	0	0.310	0.310	0.315	0.300	0.320	3,742,000	1,157,940	0.3094	1.221	1.221	1.241	1.182	1.261	949,724	1.2192	-1.59%
2010-09-20	0	0.315	0.310	0.315	0.305	0.320	7,280,000	2,269,400	0.3117	1.241	1.221	1.241	1.202	1.261	1,847,673	1.2282	-5.97%
2010-09-17	0	0.335	0.325	0.335	0.330	0.335	111,000	37,110	0.3343	1.320	1.281	1.320	1.300	1.320	28,172	1.3173	1.52%
2010-09-16	0	0.330	0.325	0.330	0.330	0.335	1,350,000	446,000	0.3304	1.300	1.281	1.300	1.300	1.320	342,632	1.3017	0.00%
2010-09-15	0	0.330	0.325	0.330	0.330	0.340	4,010,000	1,326,600	0.3308	1.300	1.281	1.300	1.300	1.340	1,017,743	1.3035	-2.94%
2010-09-14	0	0.340	0.335	0.340	0.330	0.340	5,432,000	1,812,210	0.3336	1.340	1.320	1.340	1.300	1.340	1,378,648	1.3145	3.03%
2010-09-13	0	0.330	0.325	0.330	0.325	0.330	2,182,000	714,140	0.3273	1.300	1.281	1.300	1.281	1.300	553,794	1.2895	1.54%
2010-09-10	0	0.325	0.325	0.330	0.325	0.330	450,000	147,750	0.3283	1.281	1.281	1.300	1.281	1.300	114,211	1.2937	1.56%
2010-09-09	0	0.320	0.320	0.325	0.320	0.330	180,000	58,600	0.3256	1.261	1.261	1.281	1.261	1.300	45,684	1.2827	-1.54%
2010-09-08	0	0.325	0.320	0.325	0.320	0.335	2,322,000	760,800	0.3276	1.281	1.261	1.281	1.261	1.320	589,326	1.2910	1.56%
2010-09-07	0	0.320	0.320	0.325	0.320	0.325	3,542,000	1,134,440	0.3203	1.261	1.261	1.281	1.261	1.281	898,964	1.2619	-1.54%
2010-09-06	0	0.325	0.315	0.325	0.305	0.325	3,108,000	981,330	0.3157	1.281	1.241	1.281	1.202	1.281	788,814	1.2441	0.00%
2010-09-03	0	0.325	0.320	0.325	0.320	0.335	3,564,000	1,169,350	0.3281	1.281	1.261	1.281	1.261	1.320	904,548	1.2927	1.56%
2010-09-02	0	0.320	0.320	0.330	0.320	0.355	3,830,000	1,286,490	0.3359	1.261	1.261	1.300	1.261	1.399	972,059	1.3235	-7.25%
2010-09-01	0	0.345	0.340	0.345	0.340	0.365	4,940,000	1,715,160	0.3472	1.359	1.340	1.359	1.340	1.438	1,253,778	1.3680	-2.82%
2010-08-31	0	0.355	0.350	0.355	0.340	0.355	3,788,000	1,322,010	0.3490	1.399	1.379	1.399	1.340	1.399	961,399	1.3751	0.00%
2010-08-30	0	0.355	0.350	0.355	0.345	0.355	4,388,000	1,532,960	0.3494	1.399	1.379	1.399	1.359	1.399	1,113,680	1.3765	2.90%
2010-08-27	0	0.345	0.340	0.345	0.335	0.350	2,775,000	951,210	0.3428	1.359	1.340	1.359	1.320	1.379	704,298	1.3506	-1.43%
2010-08-26	0	0.350	0.340	0.350	0.325	0.350	6,172,000	2,121,860	0.3438	1.379	1.340	1.379	1.281	1.379	1,566,461	1.3546	7.69%
2010-08-25	0	0.325	0.325	0.330	0.305	0.330	4,155,000	1,315,640	0.3166	1.281	1.281	1.300	1.202	1.300	1,054,544	1.2476	1.56%
2010-08-24	0	0.320	0.320	0.325	0.315	0.325	683,000	216,960	0.3177	1.261	1.261	1.281	1.241	1.281	173,346	1.2516	0.00%
2010-08-23	0	0.320	0.315	0.320	0.320	0.325	438,000	140,660	0.3211	1.261	1.241	1.261	1.261	1.281	111,165	1.2653	0.00%
2010-08-20	0	0.320	0.320	0.325	0.320	0.330	4,382,000	1,418,680	0.3238	1.261	1.261	1.281	1.261	1.300	1,112,157	1.2756	0.00%
2010-08-19	0	0.320	0.315	0.320	0.320	0.325	772,000	247,590	0.3207	1.261	1.241	1.261	1.261	1.281	195,935	1.2636	0.00%
2010-08-18	0	0.320	0.315	0.320	0.320	0.330	5,088,000	1,647,870	0.3239	1.261	1.241	1.261	1.261	1.300	1,291,341	1.2761	0.00%
2010-08-17	0	0.320	0.315	0.320	0.310	0.335	12,034,000	3,846,780	0.3197	1.261	1.241	1.261	1.221	1.320	3,054,244	1.2595	3.23%
2010-08-16	0	0.310	0.310	0.315	0.300	0.315	4,576,000	1,418,110	0.3099	1.221	1.221	1.241	1.182	1.241	1,161,394	1.2210	3.33%
2010-08-13	0	0.300	0.295	0.300	0.300	0.310	3,140,000	946,000	0.3013	1.182	1.162	1.182	1.182	1.221	796,936	1.1870	0.00%
2010-08-12	0	0.300	0.295	0.300	0.295	0.300	3,516,000	1,052,970	0.2995	1.182	1.162	1.182	1.162	1.182	892,365	1.1800	-3.23%
2010-08-11	0	0.310	0.300	0.310	0.290	0.310	3,596,000	1,106,670	0.3078	1.221	1.182	1.221	1.143	1.221	912,669	1.2126	3.33%
2010-08-10	0	0.300	0.300	0.305	0.295	0.300	1,306,000	389,520	0.2983	1.182	1.182	1.202	1.162	1.182	331,464	1.1751	1.69%
2010-08-09	0	0.295	0.295	0.300	0.290	0.300	4,014,000	1,168,860	0.2912	1.162	1.162	1.182	1.143	1.182	1,018,758	1.1473	1.72%
2010-08-06	0	0.290	0.290	0.300	0.290	0.310	1,534,000	446,980	0.2914	1.143	1.143	1.182	1.143	1.221	389,331	1.1481	0.00%
2010-08-05	0	0.290	0.290	0.300	0.290	0.300	1,545,375	454,418	0.2941	1.143	1.143	1.182	1.143	1.182	392,218	1.1586	-3.33%
2010-08-04	0	0.300	0.295	0.300	0.300	0.325	5,694,000	1,797,480	0.3157	1.182	1.162	1.182	1.182	1.281	1,445,144	1.2438	-1.64%
2010-08-03	0	0.305	0.305	0.310	0.305	0.310	854,000	264,720	0.3100	1.202	1.202	1.221	1.202	1.221	216,746	1.2213	-1.61%
2010-08-02	0	0.310	0.305	0.310	0.295	0.310	528,000	158,990	0.3011	1.221	1.202	1.221	1.162	1.221	134,007	1.1864	0.00%
2010-07-30	0	0.310	0.310	0.315	0.305	0.320	944,000	296,290	0.3139	1.221	1.221	1.241	1.202	1.261	239,588	1.2367	-1.59%
2010-07-29	0	0.315	0.310	0.320	0.310	0.330	4,750,000	1,527,180	0.3215	1.241	1.221	1.261	1.221	1.300	1,205,556	1.2668	1.61%
2010-07-28	0	0.310	0.305	0.310	0.310	0.310	2,100,000	651,000	0.3100	1.221	1.202	1.221	1.221	1.221	532,983	1.2214	0.00%
2010-07-27	0	0.310	0.310	0.315	0.305	0.330	6,280,000	1,998,410	0.3182	1.221	1.221	1.241	1.202	1.300	1,593,872	1.2538	0.00%
2010-07-26	0	0.310	0.305	0.310	0.295	0.315	6,764,000	2,066,710	0.3055	1.221	1.202	1.221	1.162	1.241	1,716,711	1.2039	6.90%
2010-07-23	0	0.290	0.295	0.300	0.285	0.295	790,000	231,650	0.2932	1.143	1.162	1.182	1.123	1.162	200,503	1.1553	1.75%
2010-07-22	0	0.285	0.285	0.290	0.280	0.290	142,000	40,280	0.2837	1.123	1.123	1.143	1.103	1.143	36,040	1.1177	1.79%
2010-07-21	0	0.280	0.275	0.280	0.285	0.285	4,000	1,140	0.2850	1.103	1.084	1.103	1.123	1.123	1,015	1.1229	0.00%
2010-07-20	0	0.280	0.280	0.285	0.280	0.285	844,000	236,570	0.2803	1.103	1.103	1.123	1.103	1.123	214,208	1.1044	-1.75%
2010-07-19	0	0.285	0.285	0.290	0.270	0.290	380,000	106,730	0.2809	1.123	1.123	1.143	1.064	1.143	96,444	1.1066	-1.72%
2010-07-16	0	0.290	0.285	0.290	0.270	0.310	3,972,000	1,172,120	0.2951	1.143	1.123	1.143	1.064	1.221	1,008,098	1.1627	7.41%
2010-07-15	0	0.270	0.260	0.270	0.260	0.270	650,000	172,920	0.2660	1.064	1.024	1.064	1.024	1.064	164,971	1.0482	-1.82%
2010-07-14	0	0.275	0.260	0.275	0.275	0.280	780,000	214,700	0.2753	1.084	1.024	1.084	1.084	1.103	197,965	1.0845	1.85%
2010-07-13	0	0.270	0.270	0.275	0.260	0.270	1,561,000	410,590	0.2630	1.064	1.064	1.084	1.024	1.064	396,184	1.0364	3.85%
2010-07-12	0	0.260	0.250	0.260	0.255	0.260	1,440,000	367,650	0.2553	1.024	0.985	1.024	1.005	1.024	365,474	1.0060	1.96%
2010-07-09	0	0.255	0.250	0.260	0.250	0.265	3,496,000	888,170	0.2541	1.005	0.985	1.024	0.985	1.044	887,289	1.0010	-3.77%
2010-07-08	0	0.265	0.260	0.265	0.265	0.275	1,123,000	297,600	0.2650	1.044	1.024	1.044	1.044	1.084	285,019	1.0441	0.00%
2010-07-07	0	0.265	0.265	0.270	0.255	0.275	1,782,000	466,650	0.2619	1.044	1.044	1.064	1.005	1.084	452,274	1.0318	-1.85%
2010-07-06	0	0.270	0.265	0.275	0.255	0.275	2,898,000	774,390	0.2672	1.064	1.044	1.084	1.005	1.084	735,516	1.0529	5.88%
2010-07-05	0	0.255	0.255	0.260	0.250	0.260	1,142,000	291,810	0.2555	1.005	1.005	1.024	0.985	1.024	289,841	1.0068	-1.92%
2010-07-02	0	0.260	0.255	0.260	0.247	0.260	2,020,000	510,828	0.2529	1.024	1.005	1.024	0.973	1.024	512,678	0.9964	0.00%
2010-06-30	0	0.260	0.260	0.265	0.250	0.300	27,260,000	7,137,190	0.2618	1.024	1.024	1.044	0.985	1.182	6,918,621	1.0316	-8.77%
2010-06-29	0	0.285	0.275	0.290	0.275	0.290	11,490,000	3,218,480	0.2801	1.123	1.084	1.143	1.084	1.143	2,916,176	1.1037	-5.00%
2010-06-28	0	0.300	0.290	0.300	0.285	0.320	5,430,000	1,623,770	0.2990	1.182	1.143	1.182	1.123	1.261	1,378,141	1.1782	-1.64%
2010-06-25	0	0.305	0.305	0.310	0.270	0.310	1,786,000	526,540	0.2948	1.202	1.202	1.221	1.064	1.221	453,289	1.1616	10.91%
2010-06-24	0	0.275	0.280	0.285	0.270	0.285	2,877,000	803,570	0.2793	1.084	1.103	1.123	1.064	1.123	730,186	1.1005	-1.79%
2010-06-23	0	0.280	0.275	0.295	0.280	0.290	4,936,000	1,393,250	0.2823	1.103	1.084	1.162	1.103	1.143	1,252,763	1.1121	-1.75%
2010-06-22	0	0.285	0.285	0.290	0.285	0.290	854,000	243,650	0.2853	1.123	1.123	1.143	1.123	1.143	216,746	1.1241	-1.72%
2010-06-21	0	0.290	0.285	0.295	0.290	0.300	3,792,000	1,102,090	0.2906	1.143	1.123	1.162	1.143	1.182	962,414	1.1451	-3.33%
2010-06-18	0	0.300	0.295	0.300	0.300	0.305	2,028,000	612,640	0.3021	1.182	1.162	1.182	1.182	1.202	514,709	1.1903	1.69%
2010-06-17	0	0.295	0.290	0.295	0.285	0.300	2,202,000	647,830	0.2942	1.162	1.143	1.162	1.123	1.182	558,870	1.1592	1.72%
2010-06-15	0	0.290	0.290	0.300	0.290	0.295	372,000	107,910	0.2901	1.143	1.143	1.182	1.143	1.162	94,414	1.1429	-1.69%
2010-06-14	0	0.295	0.295	0.300	0.295	0.295	952,000	280,840	0.2950	1.162	1.162	1.182	1.162	1.162	241,619	1.1623	0.00%
2010-06-11	0	0.295	0.285	0.295	0.290	0.305	2,967,000	877,930	0.2959	1.162	1.123	1.162	1.143	1.202	753,028	1.1659	1.72%
2010-06-10	0	0.290	0.285	0.295	0.290	0.300	4,754,000	1,394,570	0.2933	1.143	1.123	1.162	1.143	1.182	1,206,571	1.1558	-1.69%
2010-06-09	0	0.295	0.290	0.300	0.295	0.295	704,000	207,680	0.2950	1.162	1.143	1.182	1.162	1.162	178,676	1.1623	0.00%
2010-06-08	0	0.295	0.295	0.300	0.295	0.300	760,000	226,950	0.2986	1.162	1.162	1.182	1.162	1.182	192,889	1.1766	0.00%
2010-06-07	0	0.295	0.295	0.305	0.295	0.305	1,612,000	486,860	0.3020	1.162	1.162	1.202	1.162	1.202	409,128	1.1900	-1.67%
2010-06-04	0	0.300	0.300	0.305	0.300	0.300	500,000	150,000	0.3000	1.182	1.182	1.202	1.182	1.182	126,901	1.1820	-1.64%
2010-06-03	0	0.305	0.300	0.305	0.305	0.310	1,970,000	604,600	0.3069	1.202	1.182	1.202	1.202	1.221	499,988	1.2092	-1.61%
2010-06-02	0	0.310	0.305	0.315	0.305	0.310	300,000	92,500	0.3083	1.221	1.202	1.241	1.202	1.221	76,140	1.2149	1.64%
2010-06-01	0	0.305	0.305	0.310	0.305	0.310	1,402,000	430,110	0.3068	1.202	1.202	1.221	1.202	1.221	355,829	1.2088	-1.61%
2010-05-31	0	0.310	0.305	0.310	0.305	0.315	2,074,000	644,720	0.3109	1.221	1.202	1.221	1.202	1.241	526,384	1.2248	0.00%
2010-05-28	0	0.310	0.310	0.315	0.305	0.320	14,956,000	4,696,410	0.3140	1.221	1.221	1.241	1.202	1.261	3,795,851	1.2372	1.64%
2010-05-27	0	0.305	0.300	0.305	0.285	0.315	4,568,000	1,387,620	0.3038	1.202	1.182	1.202	1.123	1.241	1,159,364	1.1969	1.67%
2010-05-26	0	0.300	0.295	0.300	0.300	0.310	14,720,000	4,431,660	0.3011	1.182	1.162	1.182	1.182	1.221	3,735,954	1.1862	0.00%
2010-05-25	0	0.300	0.300	0.305	0.295	0.315	3,235,000	975,770	0.3016	1.182	1.182	1.202	1.162	1.241	821,047	1.1884	-9.09%
2010-05-24	0	0.330	0.315	0.330	0.300	0.330	3,446,000	1,072,990	0.3114	1.300	1.241	1.300	1.182	1.300	874,599	1.2268	6.45%
2010-05-20	0	0.310	0.305	0.310	0.280	0.330	4,410,000	1,349,460	0.3060	1.221	1.202	1.221	1.103	1.300	1,119,263	1.2057	-6.06%
2010-05-19	0	0.330	0.330	0.335	0.315	0.360	7,273,000	2,439,305	0.3354	1.300	1.300	1.320	1.241	1.418	1,845,896	1.3215	4.76%
2010-05-18	0	0.315	0.315	0.320	0.310	0.325	1,882,000	605,430	0.3217	1.241	1.241	1.261	1.221	1.281	477,654	1.2675	-4.55%
2010-05-17	0	0.330	0.325	0.335	0.320	0.340	5,036,000	1,662,590	0.3301	1.300	1.281	1.320	1.261	1.340	1,278,143	1.3008	0.00%
2010-05-14	0	0.330	0.325	0.330	0.320	0.330	1,398,000	449,590	0.3216	1.300	1.281	1.300	1.261	1.300	354,814	1.2671	-1.49%
2010-05-13	0	0.335	0.335	0.340	0.325	0.345	2,720,000	892,430	0.3281	1.320	1.320	1.340	1.281	1.359	690,339	1.2927	4.69%
2010-05-12	0	0.320	0.315	0.325	0.305	0.330	6,446,000	2,031,270	0.3151	1.261	1.241	1.281	1.202	1.300	1,636,003	1.2416	0.00%
2010-05-11	0	0.320	0.320	0.335	0.320	0.360	5,952,000	2,060,100	0.3461	1.261	1.261	1.320	1.261	1.418	1,510,625	1.3637	-8.57%
2010-05-10	0	0.350	0.350	0.355	0.345	0.355	2,792,000	975,820	0.3495	1.379	1.379	1.399	1.359	1.399	708,613	1.3771	0.00%
2010-05-07	0	0.350	0.345	0.350	0.335	0.350	1,176,000	399,800	0.3400	1.379	1.359	1.379	1.320	1.379	298,470	1.3395	2.94%
2010-05-06	0	0.340	0.340	0.345	0.335	0.355	7,042,000	2,431,170	0.3452	1.340	1.340	1.359	1.320	1.399	1,787,268	1.3603	-4.23%
2010-05-05	0	0.355	0.355	0.360	0.345	0.370	6,718,000	2,362,640	0.3517	1.399	1.399	1.418	1.359	1.458	1,705,037	1.3857	-1.39%
2010-05-04	0	0.360	0.360	0.370	0.360	0.375	3,434,000	1,248,960	0.3637	1.418	1.418	1.458	1.418	1.478	871,553	1.4330	-1.37%
2010-05-03	0	0.365	0.365	0.370	0.365	0.365	1,242,000	453,330	0.3650	1.438	1.438	1.458	1.438	1.438	315,221	1.4381	-2.67%
2010-04-30	0	0.375	0.375	0.380	0.350	0.375	4,186,000	1,518,870	0.3628	1.478	1.478	1.497	1.379	1.478	1,062,412	1.4296	5.63%
2010-04-29	0	0.355	0.350	0.360	0.350	0.355	1,500,000	532,000	0.3547	1.399	1.379	1.418	1.379	1.399	380,702	1.3974	1.43%
2010-04-28	0	0.350	0.350	0.360	0.350	0.360	976,000	344,500	0.3530	1.379	1.379	1.418	1.379	1.418	247,710	1.3907	-2.78%
2010-04-27	0	0.360	0.350	0.360	0.335	0.360	5,170,000	1,795,580	0.3473	1.418	1.379	1.418	1.320	1.418	1,312,152	1.3684	1.41%
2010-04-26	0	0.355	0.355	0.360	0.355	0.360	3,841,000	1,367,935	0.3561	1.399	1.399	1.418	1.399	1.418	974,851	1.4032	-2.74%
2010-04-23	0	0.365	0.365	0.370	0.365	0.370	1,196,000	437,540	0.3658	1.438	1.438	1.458	1.438	1.458	303,546	1.4414	1.39%
2010-04-22	0	0.360	0.365	0.370	0.360	0.375	6,044,000	2,207,590	0.3653	1.418	1.438	1.458	1.418	1.478	1,533,975	1.4391	-2.70%
2010-04-21	0	0.370	0.370	0.375	0.365	0.375	2,212,000	818,890	0.3702	1.458	1.458	1.478	1.438	1.478	561,408	1.4586	-1.33%
2010-04-20	0	0.375	0.370	0.375	0.360	0.375	5,316,000	1,963,320	0.3693	1.478	1.458	1.478	1.418	1.478	1,349,207	1.4552	4.17%
2010-04-19	0	0.360	0.355	0.360	0.345	0.360	5,018,000	1,776,220	0.3540	1.418	1.399	1.418	1.359	1.418	1,273,575	1.3947	1.41%
2010-04-16	0	0.355	0.360	0.370	0.345	0.360	5,700,000	2,007,300	0.3522	1.399	1.418	1.458	1.359	1.418	1,446,667	1.3875	-1.39%
2010-04-15	0	0.360	0.355	0.365	0.355	0.370	4,282,000	1,553,540	0.3628	1.418	1.399	1.438	1.399	1.458	1,086,777	1.4295	-2.70%
2010-04-14	0	0.370	0.370	0.375	0.365	0.390	8,196,000	3,087,780	0.3767	1.458	1.458	1.478	1.438	1.537	2,080,155	1.4844	-1.33%
2010-04-13	0	0.375	0.370	0.375	0.360	0.390	14,918,000	5,546,950	0.3718	1.478	1.458	1.478	1.418	1.537	3,786,207	1.4650	-3.85%
2010-04-12	0	0.390	0.385	0.390	0.380	0.410	13,682,000	5,382,290	0.3934	1.537	1.517	1.537	1.497	1.615	3,472,508	1.5500	-2.50%
2010-04-09	0	0.400	0.395	0.400	0.365	0.410	39,821,000	15,743,050	0.3953	1.576	1.556	1.576	1.438	1.615	10,106,619	1.5577	12.68%
2010-04-08	0	0.355	0.355	0.360	0.350	0.370	8,438,000	3,011,690	0.3569	1.399	1.399	1.418	1.379	1.458	2,141,575	1.4063	-4.05%
2010-04-07	0	0.370	0.365	0.370	0.330	0.395	21,889,000	8,127,315	0.3713	1.458	1.438	1.458	1.300	1.556	5,555,455	1.4629	15.63%
2010-04-01	0	0.320	0.320	0.325	0.315	0.320	3,472,000	1,110,040	0.3197	1.261	1.261	1.281	1.241	1.261	881,198	1.2597	1.59%
2010-03-31	0	0.315	0.315	0.325	0.315	0.330	3,882,000	1,249,890	0.3220	1.241	1.241	1.281	1.241	1.300	985,256	1.2686	-3.08%
2010-03-30	0	0.325	0.315	0.320	0.310	0.330	14,036,000	4,467,670	0.3183	1.281	1.241	1.261	1.221	1.300	3,562,354	1.2541	3.17%
2010-03-29	0	0.315	0.315	0.320	0.310	0.325	11,308,000	3,546,020	0.3136	1.241	1.241	1.261	1.221	1.281	2,869,984	1.2356	-1.56%
2010-03-26	0	0.320	0.315	0.325	0.315	0.330	4,350,000	1,406,210	0.3233	1.261	1.241	1.281	1.241	1.300	1,104,035	1.2737	-1.54%
2010-03-25	0	0.325	0.330	0.335	0.320	0.335	15,100,000	4,958,330	0.3284	1.281	1.300	1.320	1.261	1.320	3,832,399	1.2938	0.00%
2010-03-24	0	0.325	0.315	0.325	0.305	0.335	8,524,000	2,708,270	0.3177	1.281	1.241	1.281	1.202	1.320	2,163,402	1.2519	4.84%
2010-03-23	0	0.310	0.305	0.315	0.300	0.340	35,758,000	11,471,385	0.3208	1.221	1.202	1.241	1.182	1.340	9,075,424	1.2640	6.90%
2010-03-22	0	0.290	0.285	0.290	0.270	0.290	5,583,000	1,580,460	0.2831	1.143	1.123	1.143	1.064	1.143	1,416,972	1.1154	3.57%
2010-03-19	0	0.280	0.275	0.280	0.275	0.285	6,520,000	1,829,660	0.2806	1.103	1.084	1.103	1.084	1.123	1,654,784	1.1057	1.82%
2010-03-18	0	0.275	0.275	0.280	0.270	0.280	5,790,000	1,585,050	0.2738	1.084	1.084	1.103	1.064	1.103	1,469,509	1.0786	1.85%
2010-03-17	0	0.270	0.270	0.275	0.270	0.285	6,548,000	1,809,190	0.2763	1.064	1.064	1.084	1.064	1.123	1,661,890	1.0886	-3.57%
2010-03-16	0	0.280	0.275	0.285	0.275	0.280	3,138,000	878,490	0.2800	1.103	1.084	1.123	1.084	1.103	796,428	1.1030	1.82%
2010-03-15	0	0.275	0.275	0.280	0.275	0.285	7,308,000	2,030,420	0.2778	1.084	1.084	1.103	1.084	1.123	1,854,779	1.0947	-5.17%
2010-03-12	0	0.290	0.290	0.295	0.280	0.290	4,404,000	1,267,660	0.2878	1.143	1.143	1.162	1.103	1.143	1,117,741	1.1341	0.00%
2010-03-11	0	0.290	0.290	0.295	0.275	0.300	12,370,000	3,576,910	0.2892	1.143	1.143	1.162	1.084	1.182	3,139,521	1.1393	1.75%
2010-03-10	0	0.285	0.280	0.285	0.275	0.290	6,863,000	1,930,690	0.2813	1.123	1.103	1.123	1.084	1.143	1,741,838	1.1084	-3.39%
2010-03-09	0	0.295	0.285	0.295	0.285	0.295	1,680,000	485,850	0.2892	1.162	1.123	1.162	1.123	1.162	426,386	1.1395	1.72%
2010-03-08	0	0.290	0.285	0.295	0.290	0.300	3,484,000	1,027,660	0.2950	1.143	1.123	1.162	1.143	1.182	884,243	1.1622	0.00%
2010-03-05	0	0.290	0.285	0.290	0.280	0.295	5,427,000	1,554,635	0.2865	1.143	1.123	1.143	1.103	1.162	1,377,379	1.1287	0.00%
2010-03-04	0	0.290	0.290	0.295	0.275	0.305	8,846,000	2,533,920	0.2864	1.143	1.143	1.162	1.084	1.202	2,245,126	1.1286	-4.92%
2010-03-03	0	0.305	0.295	0.305	0.280	0.305	22,860,000	6,667,960	0.2917	1.202	1.162	1.202	1.103	1.202	5,801,896	1.1493	1.67%
2010-03-02	0	0.300	0.295	0.300	0.295	0.310	3,527,000	1,069,860	0.3033	1.182	1.162	1.182	1.162	1.221	895,157	1.1952	-3.23%
2010-03-01	0	0.310	0.305	0.310	0.300	0.320	7,366,000	2,278,860	0.3094	1.221	1.202	1.221	1.182	1.261	1,869,500	1.2190	-3.12%
2010-02-26	0	0.320	0.310	0.320	0.300	0.335	9,767,000	3,104,465	0.3179	1.261	1.221	1.261	1.182	1.320	2,478,877	1.2524	6.67%
2010-02-25	0	0.300	0.295	0.300	0.285	0.320	12,798,000	3,814,460	0.2981	1.182	1.162	1.182	1.123	1.261	3,248,148	1.1743	-3.23%
2010-02-24	0	0.310	0.310	0.315	0.305	0.360	25,714,000	8,221,325	0.3197	1.221	1.221	1.241	1.202	1.418	6,526,245	1.2597	-12.68%
2010-02-23	1	-	-	-	-	-	0	0	-	1.399	-	-	-	-	0	-	0.00%
2010-02-22	1	0.355	0.355	0.365	0.340	0.365	976,000	350,960	0.3596	1.399	1.399	1.438	1.340	1.438	247,710	1.4168	4.41%
2010-02-19	0	0.340	0.340	0.345	0.330	0.375	27,777,000	9,814,975	0.3533	1.340	1.340	1.359	1.300	1.478	7,049,837	1.3922	-2.86%
2010-02-18	0	0.350	0.345	0.350	0.295	0.355	32,345,000	10,894,840	0.3368	1.379	1.359	1.379	1.162	1.399	8,209,201	1.3271	14.75%
2010-02-17	0	0.305	0.300	0.305	0.290	0.320	6,672,000	2,014,450	0.3019	1.202	1.182	1.202	1.143	1.261	1,693,362	1.1896	7.02%
2010-02-12	0	0.285	0.285	0.295	0.280	0.295	6,390,000	1,839,910	0.2879	1.123	1.123	1.162	1.103	1.162	1,621,790	1.1345	-6.56%
2010-02-11	0	0.305	0.300	0.305	0.270	0.310	12,450,000	3,662,100	0.2941	1.202	1.182	1.202	1.064	1.221	3,159,825	1.1590	7.02%
2010-02-10	0	0.285	0.285	0.290	0.280	0.325	24,595,000	7,377,030	0.2999	1.123	1.123	1.143	1.103	1.281	6,242,241	1.1818	-1.72%
2010-02-09	0	0.290	0.290	0.295	0.250	0.310	58,183,000	16,520,939	0.2839	1.143	1.143	1.162	0.985	1.221	14,766,917	1.1188	16.47%
2010-02-08	0	0.249	0.246	0.250	0.230	0.260	64,555,000	15,993,673	0.2478	0.981	0.969	0.985	0.906	1.024	16,384,138	0.9762	6.41%
2010-02-05	0	0.234	0.234	0.238	0.193	0.236	24,197,000	5,295,326	0.2188	0.922	0.922	0.938	0.760	0.930	6,141,228	0.8623	16.42%
2010-02-04	0	0.201	0.199	0.201	0.193	0.210	8,846,000	1,791,976	0.2026	0.792	0.784	0.792	0.760	0.827	2,245,126	0.7982	0.50%
2010-02-03	0	0.200	0.198	0.200	0.191	0.205	9,356,000	1,848,998	0.1976	0.788	0.780	0.788	0.753	0.808	2,374,564	0.7787	3.09%
2010-02-02	0	0.194	0.193	0.194	0.189	0.210	8,261,000	1,636,597	0.1981	0.764	0.760	0.764	0.745	0.827	2,096,652	0.7806	-1.02%
2010-02-01	0	0.196	0.196	0.198	0.184	0.205	6,163,000	1,206,882	0.1958	0.772	0.772	0.780	0.725	0.808	1,564,177	0.7716	3.70%
2010-01-29	0	0.189	0.189	0.191	0.186	0.203	5,798,000	1,112,236	0.1918	0.745	0.745	0.753	0.733	0.800	1,471,540	0.7558	1.61%
2010-01-28	0	0.186	0.186	0.189	0.186	0.192	2,098,000	397,968	0.1897	0.733	0.733	0.745	0.733	0.756	532,475	0.7474	-1.59%
2010-01-27	0	0.189	0.188	0.190	0.180	0.194	6,094,000	1,151,950	0.1890	0.745	0.741	0.749	0.709	0.764	1,546,665	0.7448	-0.53%
2010-01-26	0	0.190	0.186	0.191	0.187	0.200	4,892,000	947,158	0.1936	0.749	0.733	0.753	0.737	0.788	1,241,596	0.7629	-5.47%
2010-01-25	0	0.201	0.200	0.201	0.190	0.202	6,467,000	1,289,550	0.1994	0.792	0.788	0.792	0.749	0.796	1,641,333	0.7857	2.55%
2010-01-22	0	0.196	0.193	0.196	0.184	0.201	10,310,000	1,999,054	0.1939	0.772	0.760	0.772	0.725	0.792	2,616,691	0.7640	-3.92%
2010-01-21	0	0.204	0.203	0.204	0.195	0.223	14,438,000	2,965,969	0.2054	0.804	0.800	0.804	0.768	0.879	3,664,382	0.8094	-7.27%
2010-01-20	0	0.220	0.219	0.221	0.210	0.232	7,048,000	1,567,846	0.2225	0.867	0.863	0.871	0.827	0.914	1,788,791	0.8765	0.46%
2010-01-19	0	0.219	0.216	0.220	0.213	0.241	6,069,000	1,350,704	0.2226	0.863	0.851	0.867	0.839	0.950	1,540,320	0.8769	-6.01%
2010-01-18	0	0.233	0.232	0.237	0.222	0.238	16,832,000	3,918,266	0.2328	0.918	0.914	0.934	0.875	0.938	4,271,982	0.9172	0.87%
2010-01-15	0	0.231	0.230	0.232	0.217	0.236	21,994,000	4,955,832	0.2253	0.910	0.906	0.914	0.855	0.930	5,582,104	0.8878	7.94%
2010-01-14	0	0.214	0.213	0.217	0.200	0.217	9,294,000	1,945,266	0.2093	0.843	0.839	0.855	0.788	0.855	2,358,829	0.8247	7.00%
2010-01-13	0	0.200	0.198	0.200	0.196	0.205	4,816,000	967,472	0.2009	0.788	0.780	0.788	0.772	0.808	1,222,307	0.7915	-1.48%
2010-01-12	0	0.203	0.200	0.207	0.193	0.210	6,650,000	1,346,478	0.2025	0.800	0.788	0.816	0.760	0.827	1,687,778	0.7978	-0.49%
2010-01-11	0	0.204	0.201	0.204	0.190	0.207	9,542,000	1,919,794	0.2012	0.804	0.792	0.804	0.749	0.816	2,421,771	0.7927	5.15%
2010-01-08	0	0.194	0.191	0.194	0.183	0.195	1,828,000	339,352	0.1856	0.764	0.753	0.764	0.721	0.768	463,949	0.7314	5.43%
2010-01-07	0	0.184	0.186	0.187	0.180	0.193	6,058,000	1,127,664	0.1861	0.725	0.733	0.737	0.709	0.760	1,537,528	0.7334	-5.64%
2010-01-06	0	0.195	0.193	0.195	0.190	0.199	1,820,000	354,526	0.1948	0.768	0.760	0.768	0.749	0.784	461,918	0.7675	1.04%
2010-01-05	0	0.193	0.189	0.193	0.186	0.193	4,372,000	834,136	0.1908	0.760	0.745	0.760	0.733	0.760	1,109,619	0.7517	2.12%
2010-01-04	0	0.189	0.190	0.195	0.178	0.195	4,220,000	787,972	0.1867	0.745	0.749	0.768	0.701	0.768	1,071,041	0.7357	-1.05%
2009-12-31	0	0.191	0.191	0.195	0.191	0.200	160,000	31,460	0.1966	0.753	0.753	0.768	0.753	0.788	40,608	0.7747	-2.05%
2009-12-30	0	0.195	0.192	0.195	0.187	0.200	2,236,000	429,708	0.1922	0.768	0.756	0.768	0.737	0.788	567,500	0.7572	0.00%
2009-12-29	0	0.195	0.191	0.199	0.179	0.195	3,412,000	646,090	0.1894	0.768	0.753	0.784	0.705	0.768	865,970	0.7461	8.94%
2009-12-28	0	0.179	0.176	0.180	0.175	0.181	1,758,000	316,612	0.1801	0.705	0.693	0.709	0.690	0.713	446,183	0.7096	-0.56%
2009-12-24	0	0.180	0.175	0.184	0.180	0.180	510,000	91,800	0.1800	0.709	0.690	0.725	0.709	0.709	129,439	0.7092	-2.17%
2009-12-23	0	0.184	0.181	0.186	0.170	0.204	3,422,000	626,638	0.1831	0.725	0.713	0.733	0.670	0.804	868,508	0.7215	2.22%
2009-12-22	0	0.180	0.178	0.180	0.175	0.190	1,824,000	335,690	0.1840	0.709	0.701	0.709	0.690	0.749	462,933	0.7251	-2.70%
2009-12-21	0	0.185	0.185	0.190	0.180	0.205	7,866,000	1,509,362	0.1919	0.729	0.729	0.749	0.709	0.808	1,996,400	0.7560	-2.63%
2009-12-18	0	0.190	0.189	0.190	0.190	0.250	9,830,000	1,998,278	0.2033	0.749	0.745	0.749	0.749	0.985	2,494,866	0.8010	-10.38%
2009-12-17	0	0.212	0.211	0.214	0.212	0.220	3,910,000	837,082	0.2141	0.835	0.831	0.843	0.835	0.867	992,363	0.8435	-2.30%
2009-12-16	0	0.217	0.217	0.218	0.207	0.245	28,054,000	6,391,156	0.2278	0.855	0.855	0.859	0.816	0.965	7,120,140	0.8976	-5.65%
2009-12-15	0	0.295	0.295	0.300	0.265	0.305	23,526,000	6,872,650	0.2921	0.906	0.906	0.922	0.814	0.937	7,658,364	0.8974	11.32%
2009-12-14	0	0.265	0.260	0.265	0.248	0.265	20,202,000	5,089,336	0.2519	0.814	0.799	0.814	0.762	0.814	6,576,310	0.7739	-1.85%
2009-12-11	0	0.270	0.265	0.270	0.240	0.270	12,608,000	3,325,350	0.2637	0.829	0.814	0.829	0.737	0.829	4,104,253	0.8102	-1.82%
2009-12-10	0	0.275	0.270	0.275	0.265	0.280	27,588,000	7,404,670	0.2684	0.845	0.829	0.845	0.814	0.860	8,980,657	0.8245	3.77%
2009-12-09	0	0.265	0.265	0.270	0.260	0.285	15,782,000	4,297,410	0.2723	0.814	0.814	0.829	0.799	0.876	5,137,478	0.8365	-7.02%
2009-12-08	0	0.285	0.280	0.285	0.270	0.290	17,580,000	4,925,870	0.2802	0.876	0.860	0.876	0.829	0.891	5,722,776	0.8607	1.79%
2009-12-07	0	0.280	0.275	0.280	0.260	0.290	11,756,000	3,257,580	0.2771	0.860	0.845	0.860	0.799	0.891	3,826,903	0.8512	9.80%
2009-12-04	0	0.255	0.255	0.270	0.255	0.275	4,852,000	1,291,740	0.2662	0.783	0.783	0.829	0.783	0.845	1,579,460	0.8178	-7.27%
2009-12-03	0	0.275	0.265	0.275	0.265	0.280	2,356,000	632,560	0.2685	0.845	0.814	0.845	0.814	0.860	766,943	0.8248	1.85%
2009-12-02	0	0.270	0.270	0.275	0.270	0.280	1,386,000	379,210	0.2736	0.829	0.829	0.845	0.829	0.860	451,181	0.8405	1.89%
2009-12-01	0	0.265	0.265	0.275	0.260	0.265	1,092,000	289,300	0.2649	0.814	0.814	0.845	0.799	0.814	355,476	0.8138	-5.36%
2009-11-30	0	0.280	0.260	0.280	0.260	0.280	280,000	77,280	0.2760	0.860	0.799	0.860	0.799	0.860	91,148	0.8479	7.69%
2009-11-27	0	0.260	0.250	0.270	0.250	0.270	2,510,000	662,730	0.2640	0.799	0.768	0.829	0.768	0.829	817,074	0.8111	-3.70%
2009-11-26	0	0.270	0.270	0.275	0.265	0.275	886,000	239,270	0.2701	0.829	0.829	0.845	0.814	0.845	288,418	0.8296	0.00%
2009-11-25	0	0.270	0.270	0.280	0.260	0.305	1,044,000	291,800	0.2795	0.829	0.829	0.860	0.799	0.937	339,851	0.8586	3.85%
2009-11-24	0	0.260	0.255	0.260	0.250	0.260	1,808,000	462,300	0.2557	0.799	0.783	0.799	0.768	0.799	588,554	0.7855	0.00%
2009-11-23	0	0.260	0.260	0.265	0.260	0.270	856,000	226,710	0.2648	0.799	0.799	0.814	0.799	0.829	278,652	0.8136	-3.70%
2009-11-20	0	0.270	0.270	0.280	0.270	0.285	1,162,000	317,650	0.2734	0.829	0.829	0.860	0.829	0.876	378,263	0.8398	0.00%
2009-11-19	0	0.270	0.265	0.270	0.240	0.410	11,754,000	3,335,180	0.2837	0.829	0.814	0.829	0.737	1.259	3,826,252	0.8717	8.87%
2009-11-18	0	0.248	0.237	0.248	0.237	0.255	7,350,000	1,801,678	0.2451	0.762	0.728	0.762	0.728	0.783	2,392,628	0.7530	-2.75%
2009-11-17	0	0.255	0.250	0.255	0.232	0.265	9,772,000	2,490,584	0.2549	0.783	0.768	0.783	0.713	0.814	3,181,056	0.7829	-1.92%
2009-11-16	1	-	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	0.799	-	-	-	-	0	-	0.00%
2009-11-11	0	0.260	0.255	0.260	0.250	0.265	3,266,000	823,720	0.2522	0.799	0.783	0.799	0.768	0.814	1,063,173	0.7748	-7.14%
2009-11-10	0	0.280	0.265	0.280	0.270	0.280	298,000	82,420	0.2766	0.860	0.814	0.860	0.829	0.860	97,007	0.8496	7.69%
2009-11-09	0	0.260	0.255	0.265	0.250	0.260	198,000	50,920	0.2572	0.799	0.783	0.814	0.768	0.799	64,454	0.7900	1.96%
2009-11-06	0	0.255	0.255	0.265	0.246	0.280	1,692,000	439,534	0.2598	0.783	0.783	0.814	0.756	0.860	550,793	0.7980	-1.92%
2009-11-05	0	0.260	0.255	0.270	0.260	0.260	360,000	93,600	0.2600	0.799	0.783	0.829	0.799	0.799	117,190	0.7987	-3.70%
2009-11-04	0	0.270	0.265	0.280	0.245	0.295	10,000	2,700	0.2700	0.829	0.814	0.860	0.753	0.906	3,255	0.8294	3.85%
2009-11-03	0	0.260	0.260	0.270	0.260	0.270	210,000	55,350	0.2636	0.799	0.799	0.829	0.799	0.829	68,361	0.8097	-5.45%
2009-11-02	0	0.275	0.270	0.275	0.275	0.275	208,000	57,200	0.2750	0.845	0.829	0.845	0.845	0.845	67,710	0.8448	0.00%
2009-10-30	0	0.275	0.275	0.280	0.270	0.280	776,000	213,950	0.2757	0.845	0.845	0.860	0.829	0.860	252,609	0.8470	1.85%
2009-10-29	0	0.270	0.265	0.290	0.270	0.270	500,000	135,000	0.2700	0.829	0.814	0.891	0.829	0.829	162,764	0.8294	-5.26%
2009-10-28	0	0.285	0.285	0.290	0.285	0.300	810,000	235,230	0.2904	0.876	0.876	0.891	0.876	0.922	263,677	0.8921	-1.72%
2009-10-27	0	0.290	0.275	0.290	0.275	0.290	2,002,000	563,880	0.2817	0.891	0.845	0.891	0.845	0.891	651,706	0.8652	0.00%
2009-10-23	0	0.290	0.270	0.290	0.265	0.290	2,096,000	587,210	0.2802	0.891	0.829	0.891	0.814	0.891	682,306	0.8606	5.45%
2009-10-22	0	0.275	0.265	0.280	0.250	0.300	2,538,000	684,460	0.2697	0.845	0.814	0.860	0.768	0.922	826,189	0.8285	10.00%
2009-10-21	0	0.250	0.250	0.260	0.250	0.255	632,000	158,510	0.2508	0.768	0.768	0.799	0.768	0.783	205,733	0.7705	-1.96%
2009-10-20	0	0.255	0.250	0.260	0.255	0.260	1,150,000	295,500	0.2570	0.783	0.768	0.799	0.783	0.799	374,357	0.7894	-1.92%
2009-10-19	0	0.260	0.260	0.265	0.250	0.265	906,000	233,830	0.2581	0.799	0.799	0.814	0.768	0.814	294,928	0.7928	4.00%
2009-10-16	0	0.250	0.250	0.260	0.250	0.260	1,050,000	267,840	0.2551	0.768	0.768	0.799	0.768	0.799	341,804	0.7836	-5.66%
2009-10-15	0	0.265	0.255	0.265	0.260	0.265	1,676,000	441,390	0.2634	0.814	0.783	0.814	0.799	0.814	545,584	0.8090	0.00%
2009-10-14	0	0.265	0.265	0.270	0.250	0.280	15,684,000	4,043,150	0.2578	0.814	0.814	0.829	0.768	0.860	5,105,576	0.7919	-11.67%
2009-10-13	0	0.300	0.280	0.300	0.270	0.300	2,684,000	760,340	0.2833	0.922	0.860	0.922	0.829	0.922	873,716	0.8702	13.21%
2009-10-12	0	0.265	0.265	0.270	0.265	0.290	4,178,000	1,133,800	0.2714	0.814	0.814	0.829	0.814	0.891	1,360,055	0.8336	-11.67%
2009-10-09	0	0.300	0.280	0.300	0.275	0.300	2,012,000	574,190	0.2854	0.922	0.860	0.922	0.845	0.922	654,962	0.8767	0.00%
2009-10-08	0	0.300	0.295	0.310	0.300	0.315	38,000	11,440	0.3011	0.922	0.906	0.952	0.922	0.968	12,370	0.9248	0.00%
2009-10-07	0	0.300	0.295	0.305	0.295	0.315	1,078,000	323,540	0.3001	0.922	0.906	0.937	0.906	0.968	350,919	0.9220	-6.25%
2009-10-06	0	0.320	0.305	0.320	0.305	0.320	152,000	46,890	0.3085	0.983	0.937	0.983	0.937	0.983	49,480	0.9477	3.23%
2009-10-05	0	0.310	0.310	0.330	0.310	0.310	240,000	74,400	0.3100	0.952	0.952	1.014	0.952	0.952	78,127	0.9523	-7.46%
2009-10-02	0	0.335	0.315	0.340	0.310	0.340	18,000	5,690	0.3161	1.029	0.968	1.044	0.952	1.044	5,859	0.9711	0.00%
2009-09-30	0	0.335	0.335	0.340	0.325	0.325	120,000	39,000	0.3250	1.029	1.029	1.044	0.998	0.998	39,063	0.9984	4.69%
2009-09-29	0	0.320	0.315	0.320	0.320	0.325	632,000	204,640	0.3238	0.983	0.968	0.983	0.983	0.998	205,733	0.9947	-4.48%
2009-09-28	0	0.335	0.330	0.335	0.330	0.400	1,626,000	559,390	0.3440	1.029	1.014	1.029	1.014	1.229	529,308	1.0568	-2.90%
2009-09-25	0	0.345	0.345	0.350	0.305	0.325	250,000	76,160	0.3046	1.060	1.060	1.075	0.937	0.998	81,382	0.9358	6.15%
2009-09-24	0	0.325	0.315	0.325	0.310	0.325	588,000	189,430	0.3222	0.998	0.968	0.998	0.952	0.998	191,410	0.9897	-1.52%
2009-09-23	0	0.330	0.330	0.335	0.320	0.350	1,816,000	602,860	0.3320	1.014	1.014	1.029	0.983	1.075	591,158	1.0198	-4.35%
2009-09-22	0	0.345	0.345	0.350	0.345	0.350	726,000	253,850	0.3497	1.060	1.060	1.075	1.060	1.075	236,333	1.0741	-1.43%
2009-09-21	0	0.350	0.350	0.355	0.350	0.360	1,100,000	387,800	0.3525	1.075	1.075	1.091	1.075	1.106	358,080	1.0830	-7.89%
2009-09-18	0	0.380	0.360	0.380	0.360	0.385	420,000	154,530	0.3679	1.167	1.106	1.167	1.106	1.183	136,722	1.1303	4.11%
2009-09-17	0	0.365	0.360	0.365	0.350	0.410	1,188,000	435,160	0.3663	1.121	1.106	1.121	1.075	1.259	386,727	1.1252	0.00%
2009-09-16	0	0.365	0.365	0.370	0.350	0.375	2,474,000	897,700	0.3629	1.121	1.121	1.137	1.075	1.152	805,355	1.1147	-2.67%
2009-09-15	0	0.375	0.375	0.390	0.370	0.400	994,000	371,950	0.3742	1.152	1.152	1.198	1.137	1.229	323,574	1.1495	-8.54%
2009-09-14	0	0.410	0.375	0.410	0.390	0.425	1,184,000	481,820	0.4069	1.259	1.152	1.259	1.198	1.306	385,425	1.2501	-1.20%
2009-09-11	0	0.415	0.415	0.435	0.410	0.430	2,832,000	1,168,930	0.4128	1.275	1.275	1.336	1.259	1.321	921,894	1.2680	1.22%
2009-09-10	0	0.410	0.395	0.410	0.395	0.430	3,004,000	1,209,770	0.4027	1.259	1.213	1.259	1.213	1.321	977,885	1.2371	0.00%
2009-09-09	0	0.410	0.410	0.415	0.385	0.420	4,994,000	2,034,790	0.4074	1.259	1.259	1.275	1.183	1.290	1,625,685	1.2517	6.49%
2009-09-08	0	0.385	0.385	0.390	0.380	0.410	3,976,000	1,538,240	0.3869	1.183	1.183	1.198	1.167	1.259	1,294,298	1.1885	4.05%
2009-09-07	0	0.370	0.365	0.390	0.370	0.380	1,132,000	422,540	0.3733	1.137	1.121	1.198	1.137	1.167	368,497	1.1467	-1.33%
2009-09-04	0	0.375	0.375	0.380	0.355	0.380	736,000	272,400	0.3701	1.152	1.152	1.167	1.091	1.167	239,588	1.1370	0.00%
2009-09-03	0	0.375	0.370	0.390	0.370	0.375	106,000	39,400	0.3717	1.152	1.137	1.198	1.137	1.152	34,506	1.1418	1.35%
2009-09-02	0	0.370	0.360	0.370	0.370	0.370	2,080,000	769,600	0.3700	1.137	1.106	1.137	1.137	1.137	677,098	1.1366	0.00%
2009-09-01	0	0.370	0.365	0.390	0.370	0.395	1,830,000	689,200	0.3766	1.137	1.121	1.198	1.137	1.213	595,716	1.1569	0.00%
2009-08-31	0	0.370	0.370	0.375	0.365	0.380	4,212,000	1,565,540	0.3717	1.137	1.137	1.152	1.121	1.167	1,371,123	1.1418	-5.13%
2009-08-28	0	0.390	0.385	0.390	0.385	0.405	1,502,000	599,660	0.3992	1.198	1.183	1.198	1.183	1.244	488,943	1.2264	-2.50%
2009-08-27	0	0.400	0.395	0.400	0.390	0.440	5,992,000	2,421,230	0.4041	1.229	1.213	1.229	1.198	1.352	1,950,562	1.2413	-4.76%
2009-08-26	0	0.420	0.415	0.420	0.350	0.450	12,118,000	4,423,750	0.3651	1.290	1.275	1.290	1.075	1.382	3,944,744	1.1214	18.31%
2009-08-25	0	0.355	0.350	0.355	0.350	0.365	15,264,000	5,351,000	0.3506	1.091	1.075	1.091	1.075	1.121	4,968,854	1.0769	1.43%
2009-08-24	0	0.350	0.350	0.355	0.350	0.365	4,598,000	1,613,620	0.3509	1.075	1.075	1.091	1.075	1.121	1,496,776	1.0781	2.94%
2009-08-21	0	0.340	0.340	0.360	0.340	0.340	8,000	2,720	0.3400	1.044	1.044	1.106	1.044	1.044	2,604	1.0445	-5.56%
2009-08-20	0	0.360	0.350	0.360	0.350	0.360	1,810,000	636,240	0.3515	1.106	1.075	1.106	1.075	1.106	589,205	1.0798	0.00%
2009-08-19	0	0.360	0.335	0.360	-	-	0	0	-	1.106	1.029	1.106	-	-	0	-	0.00%
2009-08-18	0	0.360	0.360	0.365	0.305	0.350	294,000	93,330	0.3174	1.106	1.106	1.121	0.937	1.075	95,705	0.9752	2.86%
2009-08-17	0	0.350	0.345	0.350	0.350	0.350	4,000	1,400	0.3500	1.075	1.060	1.075	1.075	1.075	1,302	1.0752	0.00%
2009-08-14	0	0.350	0.350	0.365	0.350	0.350	794,000	277,900	0.3500	1.075	1.075	1.121	1.075	1.075	258,469	1.0752	-2.78%
2009-08-13	0	0.360	0.350	0.360	0.345	0.370	5,618,000	1,969,720	0.3506	1.106	1.075	1.106	1.060	1.137	1,828,814	1.0770	2.86%
2009-08-12	0	0.350	0.335	0.350	0.320	0.350	1,392,000	480,140	0.3449	1.075	1.029	1.075	0.983	1.075	453,135	1.0596	0.00%
2009-08-11	0	0.350	0.350	0.360	0.335	0.370	1,438,000	491,040	0.3415	1.075	1.075	1.106	1.029	1.137	468,109	1.0490	0.00%
2009-08-10	0	0.350	0.350	0.355	0.350	0.355	3,002,000	1,050,950	0.3501	1.075	1.075	1.091	1.075	1.091	977,234	1.0754	-2.78%
2009-08-07	0	0.360	0.345	0.360	0.345	0.375	2,658,000	930,120	0.3499	1.106	1.060	1.106	1.060	1.152	865,253	1.0750	0.00%
2009-08-06	0	0.360	0.350	0.365	0.345	0.375	1,784,000	644,540	0.3613	1.106	1.075	1.121	1.060	1.152	580,741	1.1099	0.00%
2009-08-05	0	0.360	0.360	0.365	0.300	0.360	4,614,000	1,579,510	0.3423	1.106	1.106	1.121	0.922	1.106	1,501,985	1.0516	-2.70%
2009-08-04	0	0.370	0.360	0.375	0.350	0.375	3,334,000	1,223,950	0.3671	1.137	1.106	1.152	1.075	1.152	1,085,309	1.1277	2.78%
2009-08-03	0	0.360	0.360	0.365	0.355	0.375	822,000	300,170	0.3652	1.106	1.106	1.121	1.091	1.152	267,584	1.1218	-4.00%
2009-07-31	0	0.375	0.365	0.375	0.370	0.390	1,730,000	657,860	0.3803	1.152	1.121	1.152	1.137	1.198	563,163	1.1682	-3.85%
2009-07-30	0	0.390	0.385	0.390	0.330	0.400	7,112,000	2,615,270	0.3677	1.198	1.183	1.198	1.014	1.229	2,315,153	1.1296	14.71%
2009-07-29	0	0.340	0.330	0.340	0.320	0.360	4,418,206	1,472,828	0.3334	1.044	1.014	1.044	0.983	1.106	1,438,248	1.0240	9.68%
2009-07-28	0	0.310	0.310	0.315	0.305	0.325	696,000	219,540	0.3154	0.952	0.952	0.968	0.937	0.998	226,567	0.9690	0.00%
2009-07-27	0	0.310	0.305	0.310	0.305	0.325	2,960,000	917,930	0.3101	0.952	0.937	0.952	0.937	0.998	963,562	0.9526	-3.12%
2009-07-24	0	0.320	0.310	0.320	0.305	0.320	3,470,000	1,085,800	0.3129	0.983	0.952	0.983	0.937	0.983	1,129,581	0.9612	3.23%
2009-07-23	0	0.310	0.310	0.315	0.305	0.315	2,488,000	766,180	0.3080	0.952	0.952	0.968	0.937	0.968	809,913	0.9460	3.33%
2009-07-22	0	0.300	0.300	0.320	0.300	0.325	2,130,000	651,990	0.3061	0.922	0.922	0.983	0.922	0.998	693,374	0.9403	-1.64%
2009-07-21	0	0.305	0.290	0.310	0.290	0.305	2,800,000	839,540	0.2998	0.937	0.891	0.952	0.891	0.937	911,477	0.9211	1.67%
2009-07-20	0	0.300	0.300	0.320	0.300	0.330	2,766,000	884,950	0.3199	0.922	0.922	0.983	0.922	1.014	900,410	0.9828	0.00%
2009-07-17	0	0.300	0.295	0.305	0.295	0.300	320,000	95,850	0.2995	0.922	0.906	0.937	0.906	0.922	104,169	0.9201	-1.64%
2009-07-16	0	0.305	0.295	0.305	0.275	0.305	3,116,000	916,580	0.2942	0.937	0.906	0.937	0.845	0.937	1,014,344	0.9036	12.96%
2009-07-15	0	0.270	0.270	0.285	0.270	0.280	138,000	38,360	0.2780	0.829	0.829	0.876	0.829	0.860	44,923	0.8539	0.00%
2009-07-14	0	0.270	0.270	0.280	0.260	0.270	1,370,000	369,700	0.2699	0.829	0.829	0.860	0.799	0.829	445,973	0.8290	-3.57%
2009-07-13	0	0.280	0.265	0.280	0.270	0.280	1,232,000	332,840	0.2702	0.860	0.814	0.860	0.829	0.860	401,050	0.8299	1.82%
2009-07-10	0	0.275	0.260	0.275	0.250	0.285	6,190,000	1,609,330	0.2600	0.845	0.799	0.845	0.768	0.876	2,015,016	0.7987	1.85%
2009-07-09	0	0.270	0.270	0.280	0.270	0.270	604,000	163,080	0.2700	0.829	0.829	0.860	0.829	0.829	196,619	0.8294	0.00%
2009-07-08	0	0.270	0.270	0.275	0.270	0.275	1,660,000	449,700	0.2709	0.829	0.829	0.845	0.829	0.845	540,376	0.8322	-1.82%
2009-07-07	0	0.275	0.275	0.280	0.275	0.275	394,000	108,350	0.2750	0.845	0.845	0.860	0.845	0.845	128,258	0.8448	-1.79%
2009-07-06	0	0.280	0.275	0.285	0.270	0.280	454,000	125,090	0.2755	0.860	0.845	0.876	0.829	0.860	147,790	0.8464	5.66%
2009-07-03	0	0.265	0.265	0.275	0.265	0.275	700,000	187,350	0.2676	0.814	0.814	0.845	0.814	0.845	227,869	0.8222	-1.85%
2009-07-02	0	0.270	0.265	0.270	0.270	0.270	400,000	108,000	0.2700	0.829	0.814	0.829	0.829	0.829	130,211	0.8294	0.00%
2009-06-30	0	0.270	0.270	0.280	0.270	0.275	1,710,000	461,900	0.2701	0.829	0.829	0.860	0.829	0.845	556,652	0.8298	-3.57%
2009-06-29	0	0.280	0.275	0.290	0.270	0.280	2,884,000	794,040	0.2753	0.860	0.845	0.891	0.829	0.860	938,822	0.8458	0.00%
2009-06-26	0	0.280	0.275	0.280	0.275	0.280	1,300,000	362,050	0.2785	0.860	0.845	0.860	0.845	0.860	423,186	0.8555	-3.45%
2009-06-25	0	0.290	0.280	0.290	0.280	0.290	458,000	128,820	0.2813	0.891	0.860	0.891	0.860	0.891	149,092	0.8640	5.45%
2009-06-24	0	0.275	0.275	0.285	0.275	0.280	690,000	192,250	0.2786	0.845	0.845	0.876	0.845	0.860	224,614	0.8559	-1.79%
2009-06-23	0	0.280	0.275	0.285	0.275	0.300	1,894,000	529,580	0.2796	0.860	0.845	0.876	0.845	0.922	616,549	0.8589	-3.45%
2009-06-22	0	0.290	0.285	0.295	0.275	0.300	3,446,000	991,540	0.2877	0.891	0.876	0.906	0.845	0.922	1,121,768	0.8839	5.45%
2009-06-19	0	0.275	0.275	0.280	0.270	0.280	598,000	164,190	0.2746	0.845	0.845	0.860	0.829	0.860	194,666	0.8434	-1.79%
2009-06-18	0	0.280	0.275	0.285	0.265	0.280	738,000	201,160	0.2726	0.860	0.845	0.876	0.814	0.860	240,239	0.8373	3.70%
2009-06-17	0	0.270	0.270	0.275	0.260	0.270	512,000	136,840	0.2673	0.829	0.829	0.845	0.799	0.829	166,670	0.8210	0.00%
2009-06-16	0	0.270	0.270	0.280	0.265	0.280	820,000	224,930	0.2743	0.829	0.829	0.860	0.814	0.860	266,933	0.8426	-6.90%
2009-06-15	0	0.290	0.290	0.295	0.290	0.300	788,000	231,920	0.2943	0.891	0.891	0.906	0.891	0.922	256,516	0.9041	-3.33%
2009-06-12	0	0.300	0.300	0.310	0.290	0.325	2,004,000	603,500	0.3011	0.922	0.922	0.952	0.891	0.998	652,357	0.9251	-1.64%
2009-06-11	0	0.305	0.305	0.315	0.285	0.330	2,662,000	822,450	0.3090	0.937	0.937	0.968	0.876	1.014	866,555	0.9491	-7.58%
2009-06-10	0	0.330	0.335	0.340	0.265	0.340	16,296,000	5,112,100	0.3137	1.014	1.029	1.044	0.814	1.044	5,304,799	0.9637	24.53%
2009-06-09	0	0.265	0.265	0.270	0.255	0.275	2,364,000	617,020	0.2610	0.814	0.814	0.829	0.783	0.845	769,547	0.8018	-1.85%
2009-06-08	0	0.270	0.255	0.270	0.250	0.285	5,934,000	1,577,630	0.2659	0.829	0.783	0.829	0.768	0.876	1,931,681	0.8167	8.00%
2009-06-05	0	0.250	0.250	0.255	0.243	0.260	1,512,000	376,398	0.2489	0.768	0.768	0.783	0.746	0.799	492,198	0.7647	-3.85%
2009-06-04	0	0.260	0.248	0.260	0.260	0.260	44,000	11,440	0.2600	0.799	0.762	0.799	0.799	0.799	14,323	0.7987	0.00%
2009-06-03	0	0.260	0.250	0.260	0.232	0.260	585,131	144,989	0.2478	0.799	0.768	0.799	0.713	0.799	190,476	0.7612	1.96%
2009-06-02	0	0.255	0.249	0.255	0.241	0.255	3,680,000	920,198	0.2501	0.783	0.765	0.783	0.740	0.783	1,197,942	0.7681	-1.92%
2009-06-01	0	0.260	0.245	0.260	0.241	0.260	114,000	27,816	0.2440	0.799	0.753	0.799	0.740	0.799	37,110	0.7496	4.00%
2009-05-29	0	0.250	0.249	0.265	0.248	0.250	110,000	27,480	0.2498	0.768	0.765	0.814	0.762	0.768	35,808	0.7674	-5.66%
2009-05-27	0	0.265	0.249	0.265	0.245	0.265	3,390,000	855,990	0.2525	0.814	0.765	0.814	0.753	0.814	1,103,539	0.7757	1.92%
2009-05-26	0	0.260	0.250	0.265	0.260	0.265	62,000	16,170	0.2608	0.799	0.768	0.814	0.799	0.814	20,183	0.8012	-1.89%
2009-05-25	0	0.265	0.260	0.270	0.260	0.270	1,194,000	318,890	0.2671	0.814	0.799	0.829	0.799	0.829	388,680	0.8204	-1.85%
2009-05-22	0	0.270	0.236	0.270	0.231	0.270	5,380,000	1,344,708	0.2499	0.829	0.725	0.829	0.710	0.829	1,751,339	0.7678	3.85%
2009-05-21	0	0.260	0.250	0.270	0.245	0.270	924,000	236,600	0.2561	0.799	0.768	0.829	0.753	0.829	300,788	0.7866	1.96%
2009-05-20	0	0.255	0.255	0.260	0.242	0.275	338,000	84,276	0.2493	0.783	0.783	0.799	0.743	0.845	110,028	0.7659	0.00%
2009-05-19	0	0.255	0.255	0.270	0.255	0.255	448,000	114,240	0.2550	0.783	0.783	0.829	0.783	0.783	145,836	0.7833	-3.77%
2009-05-18	0	0.265	0.246	0.270	0.250	0.265	190,000	49,880	0.2625	0.814	0.756	0.829	0.768	0.814	61,850	0.8065	-1.85%
2009-05-15	0	0.270	0.255	0.270	0.265	0.275	460,000	123,360	0.2682	0.829	0.783	0.829	0.814	0.845	149,743	0.8238	8.00%
2009-05-14	0	0.250	0.250	0.255	0.240	0.270	3,882,000	966,616	0.2490	0.768	0.768	0.783	0.737	0.829	1,263,698	0.7649	0.00%
2009-05-13	0	0.250	0.240	0.250	0.240	0.250	270,000	65,500	0.2426	0.768	0.737	0.768	0.737	0.768	87,892	0.7452	4.17%
2009-05-12	0	0.240	0.240	0.245	0.220	0.295	7,340,000	1,839,672	0.2506	0.737	0.737	0.753	0.676	0.906	2,389,373	0.7699	-0.83%
2009-05-11	0	0.242	0.242	0.243	0.220	0.243	642,000	155,654	0.2425	0.743	0.743	0.746	0.676	0.746	208,989	0.7448	-10.37%
2009-05-08	0	0.270	0.246	0.270	0.250	0.270	462,000	117,220	0.2537	0.829	0.756	0.829	0.768	0.829	150,394	0.7794	-3.57%
2009-05-07	0	0.280	0.255	0.280	0.250	0.280	184,000	46,800	0.2543	0.860	0.783	0.860	0.768	0.860	59,897	0.7813	1.82%
2009-05-06	0	0.275	0.255	0.275	0.250	0.280	24,000	6,110	0.2546	0.845	0.783	0.845	0.768	0.860	7,813	0.7821	-1.79%
2009-05-05	0	0.280	0.280	0.285	0.255	0.285	2,860,000	788,320	0.2756	0.860	0.860	0.876	0.783	0.876	931,009	0.8467	5.66%
2009-05-04	0	0.265	0.265	0.270	0.212	0.270	120,000	30,240	0.2520	0.814	0.814	0.829	0.651	0.829	39,063	0.7741	14.22%
2009-04-30	0	0.232	0.232	0.240	0.232	0.280	382,000	98,430	0.2577	0.713	0.713	0.737	0.713	0.860	124,352	0.7915	-9.02%
2009-04-29	0	0.255	0.255	0.270	0.255	0.285	928,000	248,210	0.2675	0.783	0.783	0.829	0.783	0.876	302,090	0.8216	0.00%
2009-04-28	0	0.255	0.250	0.255	0.225	0.275	3,700,000	936,412	0.2531	0.783	0.768	0.783	0.691	0.845	1,204,452	0.7775	24.39%
2009-04-27	0	0.205	0.205	0.250	0.205	0.220	10,000	2,090	0.2090	0.630	0.630	0.768	0.630	0.676	3,255	0.6420	-14.23%
2009-04-24	0	0.239	0.231	0.239	0.230	0.290	5,360,000	1,422,584	0.2654	0.734	0.710	0.734	0.707	0.891	1,744,828	0.8153	-8.08%
2009-04-23	0	0.260	0.242	0.260	0.201	0.410	2,132,000	500,980	0.2350	0.799	0.743	0.799	0.617	1.259	694,025	0.7218	23.81%
2009-04-22	0	0.210	0.205	0.210	0.200	0.210	448,000	93,120	0.2079	0.645	0.630	0.645	0.614	0.645	145,836	0.6385	5.00%
2009-04-21	0	0.200	0.150	0.200	0.200	0.200	354,000	70,800	0.2000	0.614	0.461	0.614	0.614	0.614	115,237	0.6144	1.01%
2009-04-20	0	0.198	0.198	0.200	0.195	0.198	350,000	68,490	0.1957	0.608	0.608	0.614	0.599	0.608	113,935	0.6011	1.54%
2009-04-17	0	0.195	0.186	0.210	0.195	0.195	48,000	9,390	0.1956	0.599	0.571	0.645	0.599	0.599	15,625	0.6009	0.00%
2009-04-16	0	0.195	0.190	0.195	0.190	0.195	56,000	10,670	0.1905	0.599	0.584	0.599	0.584	0.599	18,230	0.5853	2.63%
2009-04-15	0	0.190	0.180	0.195	0.182	0.195	574,000	108,920	0.1898	0.584	0.553	0.599	0.559	0.599	186,853	0.5829	4.40%
2009-04-14	0	0.182	0.174	0.190	0.181	0.195	1,300,000	240,006	0.1846	0.559	0.535	0.584	0.556	0.599	423,186	0.5671	-1.62%
2009-04-09	0	0.185	0.170	0.185	-	-	0	0	-	0.568	0.522	0.568	-	-	0	-	0.00%
2009-04-08	0	0.185	0.168	0.185	0.185	0.185	60,000	11,100	0.1850	0.568	0.516	0.568	0.568	0.568	19,532	0.5683	0.00%
2009-04-07	0	0.185	0.166	0.189	0.180	0.185	1,086,000	196,410	0.1809	0.568	0.510	0.581	0.553	0.568	353,523	0.5556	-2.63%
2009-04-06	0	0.190	0.170	0.190	0.190	0.190	42,000	7,980	0.1900	0.584	0.522	0.584	0.584	0.584	13,672	0.5837	0.00%
2009-04-03	0	0.190	0.170	0.190	0.190	0.190	10,000	1,900	0.1900	0.584	0.522	0.584	0.584	0.584	3,255	0.5837	0.00%
2009-04-02	0	0.190	0.176	0.190	0.184	0.195	376,000	69,846	0.1858	0.584	0.541	0.584	0.565	0.599	122,398	0.5706	4.97%
2009-04-01	0	0.181	0.118	0.181	0.181	0.181	142,000	25,702	0.1810	0.556	0.362	0.556	0.556	0.556	46,225	0.5560	0.00%
2009-03-31	0	0.181	0.162	0.185	-	-	0	0	-	0.556	0.498	0.568	-	-	0	-	0.00%
2009-03-30	0	0.181	0.180	0.181	0.181	0.181	8,000	1,448	0.1810	0.556	0.553	0.556	0.556	0.556	2,604	0.5560	0.00%
2009-03-27	0	0.181	0.171	0.200	-	-	0	0	-	0.556	0.525	0.614	-	-	0	-	0.00%
2009-03-26	0	0.181	0.181	0.200	0.180	0.180	406,000	73,080	0.1800	0.556	0.556	0.614	0.553	0.553	132,164	0.5529	4.02%
2009-03-25	0	0.174	0.156	0.200	0.174	0.174	80,000	13,920	0.1740	0.535	0.479	0.614	0.535	0.535	26,042	0.5345	0.00%
2009-03-24	0	0.174	0.174	0.200	0.173	0.173	60,000	10,380	0.1730	0.535	0.535	0.614	0.531	0.531	19,532	0.5314	1.16%
2009-03-23	0	0.172	0.172	0.190	0.171	0.173	694,000	119,294	0.1719	0.528	0.528	0.584	0.525	0.531	225,916	0.5280	0.58%
2009-03-20	0	0.171	0.171	0.176	0.170	0.170	44,000	7,480	0.1700	0.525	0.525	0.541	0.522	0.522	14,323	0.5222	-3.39%
2009-03-19	0	0.177	0.177	0.180	0.170	0.177	100,000	17,658	0.1766	0.544	0.544	0.553	0.522	0.544	32,553	0.5424	6.63%
2009-03-18	0	0.166	0.166	0.171	0.162	0.162	60,000	9,720	0.1620	0.510	0.510	0.525	0.498	0.498	19,532	0.4977	2.47%
2009-03-17	0	0.162	0.161	0.175	0.162	0.171	180,000	30,290	0.1683	0.498	0.495	0.538	0.498	0.525	58,595	0.5169	-10.00%
2009-03-16	0	0.180	0.169	0.180	0.180	0.180	170,000	30,600	0.1800	0.553	0.519	0.553	0.553	0.553	55,340	0.5529	2.86%
2009-03-13	0	0.175	0.170	0.180	-	-	90,000	15,210	0.1690	0.538	0.522	0.553	-	-	29,297	0.5192	0.00%
2009-03-12	0	0.175	0.158	0.180	-	-	0	0	-	0.538	0.485	0.553	-	-	0	-	0.00%
2009-03-11	0	0.175	0.169	0.195	-	-	0	0	-	0.538	0.519	0.599	-	-	0	-	0.00%
2009-03-10	0	0.175	0.175	0.180	0.175	0.178	130,000	23,050	0.1773	0.538	0.538	0.553	0.538	0.547	42,319	0.5447	-2.23%
2009-03-09	0	0.179	0.161	0.180	-	-	130,000	23,400	0.1800	0.550	0.495	0.553	-	-	42,319	0.5529	0.00%
2009-03-06	0	0.179	0.179	0.180	-	-	60,000	10,740	0.1790	0.550	0.550	0.553	-	-	19,532	0.5499	11.18%
2009-03-05	0	0.161	0.157	0.210	-	-	0	0	-	0.495	0.482	0.645	-	-	0	-	0.00%
2009-03-04	0	0.161	0.157	0.210	-	-	0	0	-	0.495	0.482	0.645	-	-	0	-	0.00%
2009-03-03	0	0.161	0.160	0.210	-	-	0	0	-	0.495	0.492	0.645	-	-	0	-	0.00%
2009-03-02	0	0.161	0.143	0.200	-	-	170,000	24,310	0.1430	0.495	0.439	0.614	-	-	55,340	0.4393	0.00%
2009-02-27	0	0.161	0.160	0.410	-	-	104,000	18,720	0.1800	0.495	0.492	1.259	-	-	33,855	0.5529	0.00%
2009-02-26	0	0.161	0.161	0.178	0.161	0.161	30,000	4,830	0.1610	0.495	0.495	0.547	0.495	0.495	9,766	0.4946	-1.83%
2009-02-25	0	0.164	0.160	0.180	-	-	0	0	-	0.504	0.492	0.553	-	-	0	-	0.00%
2009-02-24	0	0.164	0.164	0.180	0.162	0.175	2,680,000	441,090	0.1646	0.504	0.504	0.553	0.498	0.538	872,414	0.5056	-6.29%
2009-02-23	0	0.175	0.160	0.190	-	-	0	0	-	0.538	0.492	0.584	-	-	0	-	0.00%
2009-02-20	0	0.175	0.173	0.190	-	-	0	0	-	0.538	0.531	0.584	-	-	0	-	0.00%
2009-02-19	0	0.175	0.171	0.187	-	-	0	0	-	0.538	0.525	0.574	-	-	0	-	0.00%
2009-02-18	0	0.175	0.163	0.180	-	-	0	0	-	0.538	0.501	0.553	-	-	0	-	0.00%
2009-02-17	0	0.175	0.175	0.185	0.171	0.171	24,000	4,104	0.1710	0.538	0.538	0.568	0.525	0.525	7,813	0.5253	2.34%
2009-02-16	0	0.171	0.171	0.187	0.160	0.160	40,000	6,400	0.1600	0.525	0.525	0.574	0.492	0.492	13,021	0.4915	-5.00%
2009-02-13	0	0.180	0.180	0.188	-	-	0	0	-	0.553	0.553	0.578	-	-	0	-	0.00%
2009-02-12	0	0.180	0.180	0.187	0.180	0.181	220,000	39,650	0.1802	0.553	0.553	0.574	0.553	0.556	71,616	0.5536	-2.17%
2009-02-11	0	0.184	0.180	0.187	0.180	0.187	990,000	182,970	0.1848	0.565	0.553	0.574	0.553	0.574	322,272	0.5677	-2.13%
2009-02-10	0	0.188	0.188	0.198	0.187	0.187	114,000	21,318	0.1870	0.578	0.578	0.608	0.574	0.574	37,110	0.5745	0.53%
2009-02-09	0	0.187	0.176	0.194	0.160	0.190	1,606,000	277,032	0.1725	0.574	0.541	0.596	0.492	0.584	522,797	0.5299	16.15%
2009-02-06	0	0.161	0.161	0.180	-	-	0	0	-	0.495	0.495	0.553	-	-	0	-	0.00%
2009-02-05	0	0.161	0.161	0.180	0.160	0.161	122,000	19,640	0.1610	0.495	0.495	0.553	0.492	0.495	39,714	0.4945	0.00%
2009-02-04	0	0.161	0.161	0.174	0.160	0.180	292,000	50,720	0.1737	0.495	0.495	0.535	0.492	0.553	95,054	0.5336	0.63%
2009-02-03	0	0.160	0.132	0.180	-	-	0	0	-	0.492	0.405	0.553	-	-	0	-	0.00%
2009-02-02	0	0.160	0.160	0.180	0.160	0.162	100,000	16,180	0.1618	0.492	0.492	0.553	0.492	0.498	32,553	0.4970	2.56%
2009-01-30	0	0.156	0.151	0.180	-	-	0	0	-	0.479	0.464	0.553	-	-	0	-	0.00%
2009-01-29	0	0.156	0.141	0.180	-	-	0	0	-	0.479	0.433	0.553	-	-	0	-	0.00%
2009-01-23	0	0.156	0.150	0.167	0.155	0.160	440,000	69,732	0.1585	0.479	0.461	0.513	0.476	0.492	143,232	0.4868	-6.59%
2009-01-22	0	0.167	0.121	0.178	-	-	0	0	-	0.513	0.372	0.547	-	-	0	-	0.00%
2009-01-21	0	0.167	0.131	0.178	0.167	0.167	224,000	37,408	0.1670	0.513	0.402	0.547	0.513	0.513	72,918	0.5130	-6.70%
2009-01-20	0	0.179	0.133	0.179	0.179	0.179	70,000	12,530	0.1790	0.550	0.409	0.550	0.550	0.550	22,787	0.5499	3.47%
2009-01-19	0	0.173	0.173	0.180	0.168	0.200	366,000	63,188	0.1726	0.531	0.531	0.553	0.516	0.614	119,143	0.5304	-3.89%
2009-01-16	0	0.180	0.180	0.183	0.173	0.182	420,000	74,200	0.1767	0.553	0.553	0.562	0.531	0.559	136,722	0.5427	-1.10%
2009-01-15	0	0.182	0.182	0.195	-	-	178,000	30,360	0.1706	0.559	0.559	0.599	-	-	57,944	0.5240	0.00%
2009-01-14	0	0.182	0.182	0.195	0.182	0.182	68,000	12,376	0.1820	0.559	0.559	0.599	0.559	0.559	22,136	0.5591	0.55%
2009-01-13	0	0.181	0.181	0.199	0.181	0.181	22,000	3,982	0.1810	0.556	0.556	0.611	0.556	0.556	7,162	0.5560	-9.05%
2009-01-12	0	0.199	0.147	0.199	-	-	0	0	-	0.611	0.452	0.611	-	-	0	-	-2.93%
2009-01-09	0	0.205	0.186	0.207	-	-	0	0	-	0.630	0.571	0.636	-	-	0	-	0.00%
2009-01-08	0	0.205	0.190	0.205	0.185	0.205	580,000	107,740	0.1858	0.630	0.584	0.630	0.568	0.630	188,806	0.5706	10.81%
2009-01-07	0	0.185	0.185	0.198	0.182	0.200	5,330,000	1,008,160	0.1891	0.568	0.568	0.608	0.559	0.614	1,735,062	0.5811	-11.90%
2009-01-06	0	0.210	0.190	0.210	0.200	0.210	842,000	170,180	0.2021	0.645	0.584	0.645	0.614	0.645	274,094	0.6209	-8.70%
2009-01-05	0	0.230	0.210	0.230	0.230	0.230	500,000	115,000	0.2300	0.707	0.645	0.707	0.707	0.707	162,764	0.7065	9.52%
2009-01-02	0	0.210	0.180	0.248	-	-	0	0	-	0.645	0.553	0.762	-	-	0	-	0.00%
2008-12-31	0	0.210	0.150	0.228	-	-	0	0	-	0.645	0.461	0.700	-	-	0	-	0.00%
2008-12-30	0	0.210	0.190	0.248	-	-	0	0	-	0.645	0.584	0.762	-	-	0	-	0.00%
2008-12-29	0	0.210	0.210	0.250	0.210	0.210	106,000	22,260	0.2100	0.645	0.645	0.768	0.645	0.645	34,506	0.6451	0.00%
2008-12-24	0	0.210	0.151	-	-	-	0	0	-	0.645	0.464	-	-	-	0	-	0.00%
2008-12-23	0	0.210	0.200	0.210	-	-	0	0	-	0.645	0.614	0.645	-	-	0	-	0.00%
2008-12-22	0	0.210	0.205	0.234	0.210	0.210	200,000	42,000	0.2100	0.645	0.630	0.719	0.645	0.645	65,106	0.6451	-1.87%
2008-12-19	0	0.214	0.214	0.247	-	-	2,000,000	494,000	0.2470	0.657	0.657	0.759	-	-	651,055	0.7588	0.47%
2008-12-18	0	0.213	0.213	0.240	0.200	0.248	798,000	181,852	0.2279	0.654	0.654	0.737	0.614	0.762	259,771	0.7000	-10.13%
2008-12-17	0	0.237	0.237	0.238	0.232	0.240	350,000	81,406	0.2326	0.728	0.728	0.731	0.713	0.737	113,935	0.7145	-3.66%
2008-12-16	0	0.246	0.236	0.246	0.228	0.246	62,000	14,544	0.2346	0.756	0.725	0.756	0.700	0.756	20,183	0.7206	-0.40%
2008-12-15	0	0.247	0.232	0.247	0.224	0.248	792,000	185,326	0.2340	0.759	0.713	0.759	0.688	0.762	257,818	0.7188	5.11%
2008-12-12	0	0.235	0.230	0.240	0.213	0.234	1,086,000	246,152	0.2267	0.722	0.707	0.737	0.654	0.719	353,523	0.6963	6.82%
2008-12-11	0	0.220	0.210	0.220	0.210	0.220	384,000	81,608	0.2125	0.676	0.645	0.676	0.645	0.676	125,003	0.6529	-4.35%
2008-12-10	0	0.230	0.220	0.234	0.230	0.238	462,000	108,086	0.2340	0.707	0.676	0.719	0.707	0.731	150,394	0.7187	4.55%
2008-12-09	0	0.220	0.206	0.220	0.220	0.228	162,000	35,816	0.2211	0.676	0.633	0.676	0.676	0.700	52,735	0.6792	0.00%
2008-12-08	0	0.220	0.220	0.228	0.210	0.220	348,000	76,050	0.2185	0.676	0.676	0.700	0.645	0.676	113,284	0.6713	-2.22%
2008-12-05	0	0.225	0.191	0.225	0.225	0.225	24,000	5,400	0.2250	0.691	0.587	0.691	0.691	0.691	7,813	0.6912	9.76%
2008-12-04	0	0.205	0.201	0.227	0.205	0.205	2,000	410	0.2050	0.630	0.617	0.697	0.630	0.630	651	0.6297	-3.76%
2008-12-03	0	0.213	0.213	0.214	0.213	0.228	622,000	135,804	0.2183	0.654	0.654	0.657	0.654	0.700	202,478	0.6707	6.50%
2008-12-02	0	0.200	0.200	0.240	0.200	0.220	292,000	64,200	0.2199	0.614	0.614	0.737	0.614	0.676	95,054	0.6754	0.00%
2008-12-01	0	0.200	0.190	0.200	0.203	0.203	2,000	406	0.2030	0.614	0.584	0.614	0.624	0.624	651	0.6236	-9.91%
2008-11-28	0	0.222	0.220	0.222	0.200	0.222	218,000	43,684	0.2004	0.682	0.676	0.682	0.614	0.682	70,965	0.6156	0.91%
2008-11-27	0	0.220	0.218	0.238	0.220	0.238	102,000	22,476	0.2204	0.676	0.670	0.731	0.676	0.731	33,204	0.6769	9.45%
2008-11-26	0	0.201	0.201	0.218	0.102	0.212	130,000	26,210	0.2016	0.617	0.617	0.670	0.313	0.651	42,319	0.6193	-8.64%
2008-11-25	0	0.220	0.201	0.220	0.220	0.220	140,000	30,800	0.2200	0.676	0.617	0.676	0.676	0.676	45,574	0.6758	-11.65%
2008-11-24	0	0.249	0.120	0.249	-	-	0	0	-	0.765	0.369	0.765	-	-	0	-	-0.40%
2008-11-21	0	0.250	0.249	0.250	0.210	0.250	304,000	64,000	0.2105	0.768	0.765	0.768	0.645	0.768	98,960	0.6467	26.26%
2008-11-20	0	0.198	0.190	0.210	0.190	0.210	1,056,000	202,928	0.1922	0.608	0.584	0.645	0.584	0.645	343,757	0.5903	-1.00%
2008-11-19	0	0.200	0.200	0.220	0.200	0.220	720,000	145,638	0.2023	0.614	0.614	0.676	0.614	0.676	234,380	0.6214	-2.91%
2008-11-18	0	0.206	0.201	0.219	0.180	0.230	1,552,000	334,102	0.2153	0.633	0.617	0.673	0.553	0.707	505,219	0.6613	17.71%
2008-11-17	0	0.175	0.175	0.190	0.170	0.170	122,000	20,730	0.1699	0.538	0.538	0.584	0.522	0.522	39,714	0.5220	2.34%
2008-11-14	0	0.171	0.171	0.189	0.160	0.190	534,000	91,332	0.1710	0.525	0.525	0.581	0.492	0.584	173,832	0.5254	8.23%
2008-11-13	0	0.158	0.145	0.158	-	-	0	0	-	0.485	0.445	0.485	-	-	0	-	0.00%
2008-11-12	0	0.158	0.150	0.158	0.140	0.159	1,100,000	163,500	0.1486	0.485	0.461	0.485	0.430	0.488	358,080	0.4566	5.33%
2008-11-11	0	0.150	0.145	0.150	0.146	0.150	250,000	36,980	0.1479	0.461	0.445	0.461	0.449	0.461	81,382	0.4544	0.00%
2008-11-10	0	0.150	0.150	0.160	0.145	0.150	462,000	68,380	0.1480	0.461	0.461	0.492	0.445	0.461	150,394	0.4547	7.14%
2008-11-07	0	0.140	0.136	0.149	0.133	0.140	930,000	126,490	0.1360	0.430	0.418	0.458	0.409	0.430	302,741	0.4178	7.69%
2008-11-06	0	0.130	0.130	0.145	0.130	0.134	522,000	69,306	0.1328	0.399	0.399	0.445	0.399	0.412	169,925	0.4079	1.56%
2008-11-05	0	0.128	0.128	0.134	0.128	0.136	40,000	5,320	0.1330	0.393	0.393	0.412	0.393	0.418	13,021	0.4086	-4.48%
2008-11-04	0	0.134	0.119	0.134	0.135	0.135	200,000	27,000	0.1350	0.412	0.366	0.412	0.415	0.415	65,106	0.4147	-1.47%
2008-11-03	0	0.136	0.119	0.136	0.115	0.136	730,000	88,006	0.1206	0.418	0.366	0.418	0.353	0.418	237,635	0.3703	4.62%
2008-10-31	0	0.130	0.130	0.132	0.106	0.138	2,324,000	248,512	0.1069	0.399	0.399	0.405	0.326	0.424	756,526	0.3285	-7.14%
2008-10-30	0	0.140	0.140	0.170	0.130	0.138	70,000	9,580	0.1369	0.430	0.430	0.522	0.399	0.424	22,787	0.4204	1.45%
2008-10-29	0	0.138	0.120	0.138	0.130	0.138	2,200,000	324,440	0.1475	0.424	0.369	0.424	0.399	0.424	716,161	0.4530	23.21%
2008-10-28	0	0.112	0.112	0.115	0.100	0.120	3,214,000	363,010	0.1129	0.344	0.344	0.353	0.307	0.369	1,046,246	0.3470	1.82%
2008-10-27	0	0.110	0.110	0.120	0.110	0.120	328,000	37,400	0.1140	0.338	0.338	0.369	0.338	0.369	106,773	0.3503	-8.33%
2008-10-24	0	0.120	0.110	0.120	0.110	0.135	2,922,000	350,962	0.1201	0.369	0.338	0.369	0.338	0.415	951,192	0.3690	-13.67%
2008-10-23	0	0.139	0.136	0.139	0.138	0.139	402,000	55,776	0.1387	0.427	0.418	0.427	0.424	0.427	130,862	0.4262	0.00%
2008-10-22	0	0.139	0.121	0.139	0.139	0.139	320,000	44,480	0.1390	0.427	0.372	0.427	0.427	0.427	104,169	0.4270	0.00%
2008-10-21	0	0.139	0.139	0.145	0.130	0.145	508,000	68,132	0.1341	0.427	0.427	0.445	0.399	0.445	165,368	0.4120	-18.24%
2008-10-20	0	0.170	0.170	0.190	0.130	0.190	216,000	36,912	0.1709	0.522	0.522	0.584	0.399	0.584	70,314	0.5250	0.00%
2008-10-17	0	0.170	0.148	0.170	0.130	0.179	242,000	35,166	0.1453	0.522	0.455	0.522	0.399	0.550	78,778	0.4464	-15.00%
2008-10-16	0	0.200	0.180	0.200	0.113	0.200	778,000	154,972	0.1992	0.614	0.553	0.614	0.347	0.614	253,261	0.6119	2.56%
2008-10-15	0	0.195	0.112	0.210	0.195	0.195	88,000	17,160	0.1950	0.599	0.344	0.645	0.599	0.599	28,646	0.5990	-7.14%
2008-10-14	0	0.210	0.185	0.210	0.160	0.210	286,000	57,694	0.2017	0.645	0.568	0.645	0.492	0.645	93,101	0.6197	5.00%
2008-10-13	0	0.200	0.181	0.200	0.181	0.210	710,000	134,500	0.1894	0.614	0.556	0.614	0.556	0.645	231,125	0.5819	0.00%
2008-10-10	0	0.200	0.182	0.210	0.180	0.222	688,000	140,668	0.2045	0.614	0.559	0.645	0.553	0.682	223,963	0.6281	-9.50%
2008-10-09	0	0.221	0.221	0.249	0.220	0.250	942,000	213,922	0.2271	0.679	0.679	0.765	0.676	0.768	306,647	0.6976	-3.91%
2008-10-08	0	0.230	0.216	0.230	0.230	0.231	278,000	64,200	0.2309	0.707	0.664	0.707	0.707	0.710	90,497	0.7094	-0.43%
2008-10-06	0	0.231	0.231	0.250	0.231	0.231	130,000	30,030	0.2310	0.710	0.710	0.768	0.710	0.710	42,319	0.7096	-11.15%
2008-10-03	0	0.260	0.236	0.260	0.235	0.260	504,000	129,790	0.2575	0.799	0.725	0.799	0.722	0.799	164,066	0.7911	7.88%
2008-10-02	0	0.241	0.241	0.270	0.241	0.265	310,000	80,772	0.2606	0.740	0.740	0.829	0.740	0.814	100,914	0.8004	-7.31%
2008-09-30	0	0.260	0.241	0.265	0.225	0.260	1,608,000	388,654	0.2417	0.799	0.740	0.814	0.691	0.799	523,448	0.7425	-3.70%
2008-09-29	0	0.270	0.270	0.290	0.250	0.290	1,110,000	287,900	0.2594	0.829	0.829	0.891	0.768	0.891	361,336	0.7968	1.89%
2008-09-26	0	0.265	0.265	0.290	0.265	0.265	80,000	21,200	0.2650	0.814	0.814	0.891	0.814	0.814	26,042	0.8141	-8.62%
2008-09-25	0	0.290	0.270	0.290	0.290	0.290	30,000	8,700	0.2900	0.891	0.829	0.891	0.891	0.891	9,766	0.8909	-4.92%
2008-09-24	0	0.305	0.290	0.310	0.265	0.320	1,268,000	387,840	0.3059	0.937	0.891	0.952	0.814	0.983	412,769	0.9396	1.67%
2008-09-23	0	0.300	0.242	0.300	0.300	0.300	2,120,000	541,500	0.2554	0.922	0.743	0.922	0.922	0.922	690,119	0.7846	0.00%
2008-09-22	0	0.300	0.285	0.305	0.280	0.310	3,046,000	916,660	0.3009	0.922	0.876	0.937	0.860	0.952	991,557	0.9245	0.00%
2008-09-19	0	0.300	0.290	0.300	0.280	0.300	188,000	55,640	0.2960	0.922	0.891	0.922	0.860	0.922	61,199	0.9092	5.26%
2008-09-18	0	0.285	0.230	0.285	0.221	0.295	640,000	174,000	0.2719	0.876	0.707	0.876	0.679	0.906	208,338	0.8352	-5.00%
2008-09-17	0	0.300	0.280	0.300	0.295	0.300	230,000	68,600	0.2983	0.922	0.860	0.922	0.906	0.922	74,871	0.9162	3.45%
2008-09-16	0	0.290	0.255	0.290	0.255	0.305	680,000	181,020	0.2662	0.891	0.783	0.891	0.783	0.937	221,359	0.8178	-10.77%
2008-09-12	0	0.325	0.325	0.360	0.300	0.340	668,000	216,580	0.3242	0.998	0.998	1.106	0.922	1.044	217,452	0.9960	-9.72%
2008-09-11	0	0.360	0.335	0.365	0.330	0.360	862,000	289,260	0.3356	1.106	1.029	1.121	1.014	1.106	280,605	1.0308	-2.70%
2008-09-10	0	0.370	0.370	0.375	0.370	0.370	48,000	17,760	0.3700	1.137	1.137	1.152	1.137	1.137	15,625	1.1366	0.00%
2008-09-09	0	0.370	0.345	0.370	-	-	0	0	-	1.137	1.060	1.137	-	-	0	-	-1.33%
2008-09-08	0	0.375	0.350	0.375	0.355	0.375	340,000	124,690	0.3667	1.152	1.075	1.152	1.091	1.152	110,679	1.1266	8.70%
2008-09-05	0	0.345	0.350	0.375	0.335	0.335	74,000	24,790	0.3350	1.060	1.075	1.152	1.029	1.029	24,089	1.0291	-9.21%
2008-09-04	0	0.380	0.355	0.390	0.355	0.380	670,000	250,240	0.3735	1.167	1.091	1.198	1.091	1.167	218,104	1.1473	4.11%
2008-09-03	0	0.365	0.365	0.375	0.365	0.370	412,000	151,630	0.3680	1.121	1.121	1.152	1.121	1.137	134,117	1.1306	-3.95%
2008-09-02	0	0.380	0.365	0.390	0.365	0.385	32,000	11,940	0.3731	1.167	1.121	1.198	1.121	1.183	10,417	1.1462	-7.32%
2008-09-01	0	0.410	0.365	0.410	0.365	0.410	306,000	114,960	0.3757	1.259	1.121	1.259	1.121	1.259	99,611	1.1541	-2.38%
2008-08-29	0	0.420	0.380	0.420	0.350	0.440	3,112,000	1,316,860	0.4232	1.290	1.167	1.290	1.075	1.352	1,013,042	1.2999	20.00%
2008-08-28	0	0.350	0.345	0.350	0.350	0.350	90,000	31,500	0.3500	1.075	1.060	1.075	1.075	1.075	29,297	1.0752	-7.89%
2008-08-27	0	0.380	0.350	0.380	0.345	0.380	426,000	150,870	0.3542	1.167	1.075	1.167	1.060	1.167	138,675	1.0879	8.57%
2008-08-26	0	0.350	0.325	0.360	-	-	0	0	-	1.075	0.998	1.106	-	-	0	-	0.00%
2008-08-25	0	0.350	0.350	0.355	0.350	0.360	192,000	68,210	0.3553	1.075	1.075	1.091	1.075	1.106	62,501	1.0913	7.69%
2008-08-21	0	0.325	0.325	0.350	0.310	0.350	1,328,000	436,040	0.3283	0.998	0.998	1.075	0.952	1.075	432,301	1.0086	-8.45%
2008-08-20	0	0.355	0.350	0.390	0.355	0.360	370,000	131,600	0.3557	1.091	1.075	1.198	1.091	1.106	120,445	1.0926	-1.39%
2008-08-19	0	0.360	0.360	0.395	0.345	0.360	370,000	130,850	0.3536	1.106	1.106	1.213	1.060	1.106	120,445	1.0864	-1.37%
2008-08-18	0	0.365	0.365	0.390	0.350	0.380	476,000	170,720	0.3587	1.121	1.121	1.198	1.075	1.167	154,951	1.1018	-8.75%
2008-08-15	0	0.400	0.370	0.400	0.370	0.405	136,000	51,230	0.3767	1.229	1.137	1.229	1.137	1.244	44,272	1.1572	0.00%
2008-08-14	0	0.400	0.365	0.420	0.350	0.400	872,000	325,980	0.3738	1.229	1.121	1.290	1.075	1.229	283,860	1.1484	0.00%
2008-08-13	0	0.400	0.375	0.400	0.400	0.400	142,000	56,800	0.4000	1.229	1.152	1.229	1.229	1.229	46,225	1.2288	-2.44%
2008-08-12	0	0.410	0.385	0.425	0.375	0.410	608,000	247,810	0.4076	1.259	1.183	1.306	1.152	1.259	197,921	1.2521	2.50%
2008-08-11	0	0.400	0.390	0.410	0.390	0.475	3,678,000	1,518,540	0.4129	1.229	1.198	1.259	1.198	1.459	1,197,291	1.2683	-9.09%
2008-08-08	0	0.440	0.430	0.450	0.430	0.500	4,854,000	2,133,210	0.4395	1.352	1.321	1.382	1.321	1.536	1,580,111	1.3500	4.76%
2008-08-07	0	0.420	0.405	0.420	0.400	0.430	6,176,000	2,457,040	0.3978	1.290	1.244	1.290	1.229	1.321	2,010,459	1.2221	6.33%
2008-08-05	0	0.395	0.365	0.405	0.355	0.395	2,510,000	996,770	0.3971	1.213	1.121	1.244	1.091	1.213	817,074	1.2199	3.95%
2008-08-04	0	0.380	0.365	0.380	0.345	0.380	582,000	216,680	0.3723	1.167	1.121	1.167	1.060	1.167	189,457	1.1437	5.56%
2008-08-01	0	0.360	0.350	0.360	0.335	0.370	286,000	102,710	0.3591	1.106	1.075	1.106	1.029	1.137	93,101	1.1032	-2.70%
2008-07-31	0	0.370	0.360	0.370	0.370	0.370	160,000	59,200	0.3700	1.137	1.106	1.137	1.137	1.137	52,084	1.1366	0.00%
2008-07-30	0	0.370	0.365	0.370	0.370	0.370	58,000	21,460	0.3700	1.137	1.121	1.137	1.137	1.137	18,881	1.1366	-2.63%
2008-07-29	0	0.380	0.380	0.385	0.375	0.380	140,000	52,900	0.3779	1.167	1.167	1.183	1.152	1.167	45,574	1.1608	-2.56%
2008-07-28	0	0.390	0.360	0.390	0.390	0.410	24,000	9,640	0.4017	1.198	1.106	1.198	1.198	1.259	7,813	1.2339	0.00%
2008-07-25	0	0.390	0.385	0.390	0.315	0.390	1,304,000	478,110	0.3666	1.198	1.183	1.198	0.968	1.198	424,488	1.1263	13.04%
2008-07-24	0	0.345	0.340	0.355	0.310	0.370	9,252,000	3,019,890	0.3264	1.060	1.044	1.091	0.952	1.137	3,011,782	1.0027	-8.00%
2008-07-23	0	0.375	0.360	0.375	0.375	0.385	506,000	192,090	0.3796	1.152	1.106	1.152	1.152	1.183	164,717	1.1662	0.00%
2008-07-22	0	0.375	0.370	0.375	0.380	0.380	450,000	171,000	0.3800	1.152	1.137	1.152	1.167	1.167	146,487	1.1673	-1.32%
2008-07-21	0	0.380	0.380	0.385	0.370	0.390	830,000	317,630	0.3827	1.167	1.167	1.183	1.137	1.198	270,188	1.1756	2.70%
2008-07-18	0	0.370	0.350	0.370	0.330	0.370	434,000	153,090	0.3527	1.137	1.075	1.137	1.014	1.137	141,279	1.0836	1.37%
2008-07-17	0	0.365	0.350	0.365	0.365	0.370	180,000	65,940	0.3663	1.121	1.075	1.121	1.121	1.137	58,595	1.1254	1.39%
2008-07-16	0	0.360	0.350	0.360	0.360	0.365	200,000	72,500	0.3625	1.106	1.075	1.106	1.106	1.121	65,106	1.1136	2.86%
2008-07-15	0	0.350	0.305	0.360	0.345	0.360	428,000	150,400	0.3514	1.075	0.937	1.106	1.060	1.106	139,326	1.0795	-2.78%
2008-07-14	0	0.360	0.360	0.370	0.360	0.360	430,000	154,800	0.3600	1.106	1.106	1.137	1.106	1.106	139,977	1.1059	-1.37%
2008-07-11	0	0.365	0.365	0.370	0.355	0.365	260,000	94,150	0.3621	1.121	1.121	1.137	1.091	1.121	84,637	1.1124	4.29%
2008-07-10	0	0.350	0.345	0.360	0.350	0.355	452,000	159,500	0.3529	1.075	1.060	1.106	1.075	1.091	147,139	1.0840	-5.41%
2008-07-09	0	0.370	0.365	0.370	0.370	0.370	290,000	107,300	0.3700	1.137	1.121	1.137	1.137	1.137	94,403	1.1366	2.78%
2008-07-08	0	0.360	0.360	0.380	0.360	0.365	510,000	184,900	0.3625	1.106	1.106	1.167	1.106	1.121	166,019	1.1137	-7.69%
2008-07-07	0	0.390	0.385	0.390	0.390	0.390	112,000	43,680	0.3900	1.198	1.183	1.198	1.198	1.198	36,459	1.1981	-1.27%
2008-07-04	0	0.395	0.370	0.395	0.380	0.395	250,000	96,250	0.3850	1.213	1.137	1.213	1.167	1.213	81,382	1.1827	1.28%
2008-07-03	0	0.390	0.390	0.400	0.385	0.425	546,000	216,300	0.3962	1.198	1.198	1.229	1.183	1.306	177,738	1.2170	-2.50%
2008-07-02	0	0.400	0.390	0.400	0.400	0.420	92,000	37,240	0.4048	1.229	1.198	1.229	1.229	1.290	29,949	1.2435	2.56%
2008-06-30	0	0.390	0.390	0.420	0.385	0.410	370,000	144,580	0.3908	1.198	1.198	1.290	1.183	1.259	120,445	1.2004	-7.14%
2008-06-27	0	0.420	0.395	0.420	0.390	0.445	494,000	199,610	0.4041	1.290	1.213	1.290	1.198	1.367	160,811	1.2413	2.44%
2008-06-26	0	0.410	0.410	0.430	0.410	0.420	988,000	414,940	0.4200	1.259	1.259	1.321	1.259	1.290	321,621	1.2902	-6.82%
2008-06-25	0	0.440	0.430	0.440	0.430	0.440	470,000	202,800	0.4315	1.352	1.321	1.352	1.321	1.352	152,998	1.3255	4.76%
2008-06-24	0	0.420	0.420	0.440	0.420	0.450	162,000	68,390	0.4222	1.290	1.290	1.352	1.290	1.382	52,735	1.2968	0.00%
2008-06-23	0	0.420	0.420	0.440	0.420	0.450	480,000	202,940	0.4228	1.290	1.290	1.352	1.290	1.382	156,253	1.2988	-2.33%
2008-06-20	0	0.430	0.425	0.430	0.425	0.450	2,586,000	1,131,430	0.4375	1.321	1.306	1.321	1.306	1.382	841,815	1.3440	-3.37%
2008-06-19	0	0.445	0.440	0.445	0.445	0.445	520,000	231,400	0.4450	1.367	1.352	1.367	1.367	1.367	169,274	1.3670	1.14%
2008-06-18	0	0.440	0.430	0.440	0.430	0.465	1,202,000	528,630	0.4398	1.352	1.321	1.352	1.321	1.428	391,284	1.3510	1.15%
2008-06-17	0	0.435	0.435	0.445	0.420	0.465	1,926,000	846,170	0.4393	1.336	1.336	1.367	1.290	1.428	626,966	1.3496	-6.45%
2008-06-16	0	0.465	0.460	0.475	0.430	0.465	390,000	174,110	0.4464	1.428	1.413	1.459	1.321	1.428	126,956	1.3714	8.14%
2008-06-13	0	0.430	0.430	0.445	0.410	0.460	518,000	226,210	0.4367	1.321	1.321	1.367	1.259	1.413	168,623	1.3415	0.00%
2008-06-12	0	0.430	0.430	0.450	0.430	0.440	568,000	245,040	0.4314	1.321	1.321	1.382	1.321	1.352	184,900	1.3253	-5.49%
2008-06-11	0	0.455	0.455	0.460	0.450	0.470	856,000	393,150	0.4593	1.398	1.398	1.413	1.382	1.444	278,652	1.4109	-5.21%
2008-06-10	0	0.480	0.480	0.485	0.480	0.500	1,402,000	681,900	0.4864	1.475	1.475	1.490	1.475	1.536	456,390	1.4941	-5.88%
2008-06-06	0	0.510	0.510	0.520	0.500	0.530	1,190,000	608,000	0.5109	1.567	1.567	1.597	1.536	1.628	387,378	1.5695	-1.92%
2008-06-05	0	0.520	0.500	0.520	0.500	0.520	358,000	179,360	0.5010	1.597	1.536	1.597	1.536	1.597	116,539	1.5391	1.96%
2008-06-04	0	0.510	0.510	0.520	0.510	0.510	156,000	79,560	0.5100	1.567	1.567	1.597	1.567	1.567	50,782	1.5667	0.00%
2008-06-03	0	0.510	0.510	0.520	0.510	0.540	378,000	196,560	0.5200	1.567	1.567	1.597	1.567	1.659	123,049	1.5974	-1.92%
2008-06-02	0	0.520	0.520	0.530	0.495	0.530	894,000	458,370	0.5127	1.597	1.597	1.628	1.521	1.628	291,022	1.5750	5.05%
2008-05-30	0	0.495	0.495	0.500	0.480	0.510	2,648,000	1,304,980	0.4928	1.521	1.521	1.536	1.475	1.567	861,997	1.5139	-1.00%
2008-05-29	0	0.500	0.500	0.510	0.490	0.510	2,640,000	1,313,830	0.4977	1.536	1.536	1.567	1.505	1.567	859,393	1.5288	0.00%
2008-05-28	0	0.500	0.500	0.520	0.500	0.530	4,454,000	2,267,220	0.5090	1.536	1.536	1.597	1.536	1.628	1,449,900	1.5637	0.00%
2008-05-27	0	0.500	0.500	0.510	0.500	0.520	2,326,000	1,164,960	0.5008	1.536	1.536	1.567	1.536	1.597	757,177	1.5386	-1.96%
2008-05-26	0	0.510	0.510	0.530	0.510	0.550	690,000	356,980	0.5174	1.567	1.567	1.628	1.567	1.690	224,614	1.5893	-1.92%
2008-05-23	0	0.520	0.530	0.560	0.500	0.550	1,668,000	864,820	0.5185	1.597	1.628	1.720	1.536	1.690	542,980	1.5927	-1.89%
2008-05-22	0	0.530	0.530	0.550	0.530	0.580	1,912,000	1,052,900	0.5507	1.628	1.628	1.690	1.628	1.782	622,409	1.6917	-7.02%
2008-05-21	0	0.570	0.570	0.580	0.570	0.580	602,000	344,140	0.5717	1.751	1.751	1.782	1.751	1.782	195,968	1.7561	-1.72%
2008-05-20	0	0.580	0.570	0.580	0.560	0.600	2,212,000	1,273,060	0.5755	1.782	1.751	1.782	1.720	1.843	720,067	1.7680	-1.69%
2008-05-19	0	0.590	0.580	0.590	0.570	0.590	1,090,000	629,340	0.5774	1.812	1.782	1.812	1.751	1.812	354,825	1.7737	1.72%
2008-05-16	0	0.580	0.570	0.580	0.560	0.600	838,000	480,460	0.5733	1.782	1.751	1.782	1.720	1.843	272,792	1.7613	0.00%
2008-05-15	0	0.580	0.560	0.580	0.560	0.600	1,606,000	913,320	0.5687	1.782	1.720	1.782	1.720	1.843	522,797	1.7470	1.75%
2008-05-14	0	0.570	0.560	0.570	0.550	0.590	1,418,000	801,360	0.5651	1.751	1.720	1.751	1.690	1.812	461,598	1.7361	-1.72%
2008-05-13	0	0.580	0.550	0.580	0.540	0.580	1,198,000	670,480	0.5597	1.782	1.690	1.782	1.659	1.782	389,982	1.7193	3.57%
2008-05-09	0	0.560	0.560	0.570	0.520	0.590	2,574,000	1,443,600	0.5608	1.720	1.720	1.751	1.597	1.812	837,908	1.7229	0.00%
2008-05-08	0	0.560	0.550	0.560	0.520	0.560	1,338,000	723,000	0.5404	1.720	1.690	1.720	1.597	1.720	435,556	1.6599	7.69%
2008-05-07	0	0.520	0.500	0.520	0.500	0.550	2,326,000	1,215,660	0.5226	1.597	1.536	1.597	1.536	1.690	757,177	1.6055	0.00%
2008-05-06	0	0.520	0.510	0.520	0.500	0.520	1,270,000	645,380	0.5082	1.597	1.567	1.597	1.536	1.597	413,420	1.5611	4.00%
2008-05-05	0	0.500	0.500	0.510	0.500	0.510	4,394,000	2,207,280	0.5023	1.536	1.536	1.567	1.536	1.567	1,430,369	1.5432	-3.85%
2008-05-02	0	0.520	0.510	0.520	0.500	0.540	2,014,000	1,029,680	0.5113	1.597	1.567	1.597	1.536	1.659	655,613	1.5706	1.96%
2008-04-30	0	0.510	0.500	0.510	0.495	0.510	1,272,000	637,550	0.5012	1.567	1.536	1.567	1.521	1.567	414,071	1.5397	0.00%
2008-04-29	0	0.510	0.500	0.510	0.500	0.520	1,544,000	777,500	0.5036	1.567	1.536	1.567	1.536	1.597	502,615	1.5469	-3.77%
2008-04-28	0	0.530	0.530	0.540	0.510	0.540	3,906,000	2,023,420	0.5180	1.628	1.628	1.659	1.567	1.659	1,271,511	1.5914	-7.02%
2008-04-25	0	0.570	0.550	0.570	0.540	0.570	2,402,000	1,314,840	0.5474	1.751	1.690	1.751	1.659	1.751	781,917	1.6816	-1.72%
2008-04-24	0	0.580	0.560	0.580	0.560	0.590	2,874,000	1,654,240	0.5756	1.782	1.720	1.782	1.720	1.812	935,566	1.7682	0.00%
2008-04-23	0	0.580	0.570	0.580	0.550	0.600	5,048,000	2,910,720	0.5766	1.782	1.751	1.782	1.690	1.843	1,643,264	1.7713	5.45%
2008-04-22	0	0.550	0.540	0.550	0.500	0.550	3,462,000	1,834,640	0.5299	1.690	1.659	1.690	1.536	1.690	1,126,977	1.6279	0.00%
2008-04-21	0	0.550	0.530	0.550	0.520	0.570	1,868,000	1,020,120	0.5461	1.690	1.628	1.690	1.597	1.751	608,086	1.6776	1.85%
2008-04-18	0	0.540	0.530	0.540	0.530	0.620	7,470,000	4,308,480	0.5768	1.659	1.628	1.659	1.628	1.905	2,431,692	1.7718	0.00%
2008-04-17	0	0.540	0.530	0.540	0.440	0.640	12,124,000	6,610,850	0.5453	1.659	1.628	1.659	1.352	1.966	3,946,697	1.6750	22.73%
2008-04-16	0	0.440	0.440	0.460	0.440	0.450	636,000	281,540	0.4427	1.352	1.352	1.413	1.352	1.382	207,036	1.3599	-2.22%
2008-04-15	0	0.450	0.450	0.460	0.435	0.460	844,000	372,040	0.4408	1.382	1.382	1.413	1.336	1.413	274,745	1.3541	-2.17%
2008-04-14	0	0.460	0.435	0.460	0.430	0.465	484,000	216,020	0.4463	1.413	1.336	1.413	1.321	1.428	157,555	1.3711	0.00%
2008-04-11	0	0.460	0.455	0.460	0.425	0.460	2,448,000	1,107,690	0.4525	1.413	1.398	1.413	1.306	1.413	796,892	1.3900	-5.15%
2008-04-10	0	0.485	0.485	0.490	0.485	0.495	80,000	39,150	0.4894	1.490	1.490	1.505	1.490	1.521	26,042	1.5033	-2.02%
2008-04-09	0	0.495	0.485	0.495	0.480	0.510	834,000	416,590	0.4995	1.521	1.490	1.521	1.475	1.567	271,490	1.5345	-1.00%
2008-04-08	0	0.500	0.500	0.510	0.500	0.510	744,000	376,700	0.5063	1.536	1.536	1.567	1.536	1.567	242,193	1.5554	-1.96%
2008-04-07	0	0.510	0.490	0.510	0.480	0.520	1,154,000	577,380	0.5003	1.567	1.505	1.567	1.475	1.597	375,659	1.5370	-1.92%
2008-04-03	0	0.520	0.520	0.540	0.520	0.550	906,000	479,960	0.5298	1.597	1.597	1.659	1.597	1.690	294,928	1.6274	-5.45%
2008-04-02	0	0.550	0.550	0.560	0.540	0.570	1,514,250	846,988	0.5593	1.690	1.690	1.720	1.659	1.751	492,930	1.7183	0.00%
2008-04-01	0	0.550	0.530	0.550	0.520	0.560	1,352,000	738,420	0.5462	1.690	1.628	1.690	1.597	1.720	440,113	1.6778	10.00%
2008-03-31	0	0.500	0.495	0.500	0.480	0.520	1,982,000	973,480	0.4912	1.536	1.521	1.536	1.475	1.597	645,196	1.5088	-3.85%
2008-03-28	0	0.520	0.510	0.520	0.500	0.520	1,250,000	642,240	0.5138	1.597	1.567	1.597	1.536	1.597	406,910	1.5783	-1.89%
2008-03-27	0	0.530	0.500	0.520	0.510	0.550	1,376,000	721,760	0.5245	1.628	1.536	1.597	1.567	1.690	447,926	1.6113	0.00%
2008-03-26	0	0.530	0.510	0.520	0.500	0.560	1,794,000	932,960	0.5200	1.628	1.567	1.597	1.536	1.720	583,997	1.5975	-7.02%
2008-03-25	0	0.570	0.530	0.570	0.510	0.570	1,394,000	746,420	0.5355	1.751	1.628	1.751	1.567	1.751	453,786	1.6449	0.00%
2008-03-20	0	0.570	0.530	0.570	0.530	0.580	548,000	308,280	0.5626	1.751	1.628	1.751	1.628	1.782	178,389	1.7281	-1.72%
2008-03-19	0	0.580	0.550	0.580	0.540	0.610	1,274,000	716,320	0.5623	1.782	1.690	1.782	1.659	1.874	414,722	1.7272	5.45%
2008-03-18	0	0.550	0.510	0.560	0.500	0.590	856,000	455,400	0.5320	1.690	1.567	1.720	1.536	1.812	278,652	1.6343	-6.78%
2008-03-17	0	0.590	0.550	0.590	0.570	0.610	710,000	418,400	0.5893	1.812	1.690	1.812	1.751	1.874	231,125	1.8103	-3.28%
2008-03-14	0	0.610	0.580	0.610	0.580	0.620	1,374,000	820,540	0.5972	1.874	1.782	1.874	1.782	1.905	447,275	1.8345	-1.61%
2008-03-13	0	0.620	0.600	0.620	0.580	0.620	1,598,000	961,680	0.6018	1.905	1.843	1.905	1.782	1.905	520,193	1.8487	1.64%
2008-03-12	0	0.610	0.610	0.630	0.610	0.630	1,162,000	722,860	0.6221	1.874	1.874	1.935	1.874	1.935	378,263	1.9110	-3.17%
2008-03-11	0	0.630	0.630	0.640	0.620	0.640	894,000	569,000	0.6365	1.935	1.935	1.966	1.905	1.966	291,022	1.9552	-1.56%
2008-03-10	0	0.640	0.640	0.650	0.620	0.650	762,000	487,360	0.6396	1.966	1.966	1.997	1.905	1.997	248,052	1.9647	-3.03%
2008-03-07	0	0.660	0.650	0.670	0.650	0.670	1,942,000	1,284,720	0.6615	2.027	1.997	2.058	1.997	2.058	632,175	2.0322	-2.94%
2008-03-06	0	0.680	0.650	0.670	0.650	0.680	1,338,000	893,080	0.6675	2.089	1.997	2.058	1.997	2.089	435,556	2.0504	0.00%
2008-03-05	0	0.680	0.660	0.680	0.650	0.710	1,612,000	1,092,320	0.6776	2.089	2.027	2.089	1.997	2.181	524,751	2.0816	0.00%
2008-03-04	0	0.680	0.680	0.690	0.640	0.700	2,126,000	1,418,860	0.6674	2.089	2.089	2.120	1.966	2.150	692,072	2.0502	4.62%
2008-03-03	0	0.650	0.640	0.650	0.640	0.650	302,000	195,520	0.6474	1.997	1.966	1.997	1.966	1.997	98,309	1.9888	0.00%
2008-02-29	0	0.650	0.640	0.660	0.620	0.660	1,420,000	909,840	0.6407	1.997	1.966	2.027	1.905	2.027	462,249	1.9683	0.00%
2008-02-28	0	0.650	0.650	0.660	0.630	0.660	3,058,000	1,982,100	0.6482	1.997	1.997	2.027	1.935	2.027	995,464	1.9911	-1.52%
2008-02-27	0	0.660	0.650	0.670	0.650	0.680	3,202,000	2,121,020	0.6624	2.027	1.997	2.058	1.997	2.089	1,042,340	2.0349	-1.49%
2008-02-26	0	0.670	0.660	0.670	0.660	0.680	440,000	294,200	0.6686	2.058	2.027	2.058	2.027	2.089	143,232	2.0540	-1.47%
2008-02-25	0	0.680	0.660	0.680	0.650	0.700	1,502,000	1,004,800	0.6690	2.089	2.027	2.089	1.997	2.150	488,943	2.0550	0.00%
2008-02-22	0	0.680	0.670	0.690	0.680	0.700	2,088,500	1,428,225	0.6839	2.089	2.058	2.120	2.089	2.150	679,865	2.1007	-1.45%
2008-02-21	0	0.690	0.690	0.700	0.690	0.720	906,000	636,300	0.7023	2.120	2.120	2.150	2.120	2.212	294,928	2.1575	-2.82%
2008-02-20	0	0.710	0.690	0.720	0.710	0.720	814,000	581,740	0.7147	2.181	2.120	2.212	2.181	2.212	264,980	2.1954	-1.39%
2008-02-19	0	0.720	0.710	0.730	0.690	0.720	744,000	527,680	0.7092	2.212	2.181	2.243	2.120	2.212	242,193	2.1788	1.41%
2008-02-18	0	0.710	0.690	0.710	0.690	0.710	298,000	210,580	0.7066	2.181	2.120	2.181	2.120	2.181	97,007	2.1708	1.43%
2008-02-15	0	0.700	0.690	0.710	0.690	0.710	270,000	189,100	0.7004	2.150	2.120	2.181	2.120	2.181	87,892	2.1515	1.45%
2008-02-14	0	0.690	0.680	0.700	0.680	0.710	734,000	510,060	0.6949	2.120	2.089	2.150	2.089	2.181	238,937	2.1347	1.47%
2008-02-13	0	0.680	0.680	0.690	0.680	0.680	262,000	178,160	0.6800	2.089	2.089	2.120	2.089	2.089	85,288	2.0889	0.00%
2008-02-12	0	0.680	0.680	0.690	0.660	0.690	1,386,000	936,220	0.6755	2.089	2.089	2.120	2.027	2.120	451,181	2.0750	-1.45%
2008-02-11	0	0.690	0.690	0.700	0.680	0.700	524,000	360,620	0.6882	2.120	2.120	2.150	2.089	2.150	170,576	2.1141	2.99%
2008-02-06	0	0.670	0.660	0.690	0.660	0.700	1,104,000	754,620	0.6835	2.058	2.027	2.120	2.027	2.150	359,383	2.0998	-6.94%
2008-02-05	0	0.720	0.710	0.720	0.690	0.720	326,000	229,380	0.7036	2.212	2.181	2.212	2.120	2.212	106,122	2.1615	0.00%
2008-02-04	0	0.720	0.710	0.720	0.700	0.730	616,000	437,800	0.7107	2.212	2.181	2.212	2.150	2.243	200,525	2.1833	1.41%
2008-02-01	0	0.710	0.700	0.710	0.680	0.710	2,488,000	1,736,080	0.6978	2.181	2.150	2.181	2.089	2.181	809,913	2.1435	2.90%
2008-01-31	0	0.690	0.690	0.700	0.650	0.700	2,562,000	1,747,380	0.6820	2.120	2.120	2.150	1.997	2.150	834,002	2.0952	-2.82%
2008-01-30	0	0.710	0.710	0.720	0.690	0.720	388,000	271,800	0.7005	2.181	2.181	2.212	2.120	2.212	126,305	2.1519	-1.39%
2008-01-29	0	0.720	0.700	0.720	0.710	0.720	190,000	135,080	0.7109	2.212	2.150	2.212	2.181	2.212	61,850	2.1840	-1.37%
2008-01-28	0	0.730	0.700	0.730	0.700	0.730	908,000	645,160	0.7105	2.243	2.150	2.243	2.150	2.243	295,579	2.1827	-1.35%
2008-01-25	0	0.740	0.730	0.740	0.720	0.740	1,846,000	1,348,760	0.7306	2.273	2.243	2.273	2.212	2.273	600,924	2.2445	2.78%
2008-01-24	0	0.720	0.720	0.730	0.710	0.740	2,364,000	1,711,460	0.7240	2.212	2.212	2.243	2.181	2.273	769,547	2.2240	0.00%
2008-01-23	0	0.720	0.720	0.730	0.700	0.750	2,522,000	1,847,100	0.7324	2.212	2.212	2.243	2.150	2.304	820,981	2.2499	4.35%
2008-01-22	0	0.690	0.680	0.700	0.690	0.800	6,128,000	4,466,740	0.7289	2.120	2.089	2.150	2.120	2.458	1,994,833	2.2392	-10.39%
2008-01-21	0	0.770	0.770	0.790	0.750	0.830	3,108,000	2,407,780	0.7747	2.365	2.365	2.427	2.304	2.550	1,011,740	2.3798	-1.28%
2008-01-18	0	0.780	0.780	0.790	0.750	0.870	3,970,000	3,226,460	0.8127	2.396	2.396	2.427	2.304	2.673	1,292,345	2.4966	-10.34%
2008-01-17	0	0.870	0.840	0.870	0.830	0.920	16,382,000	14,421,380	0.8803	2.673	2.580	2.673	2.550	2.826	5,332,794	2.7043	4.82%
2008-01-16	0	0.830	0.830	0.840	0.720	0.860	20,108,000	16,238,220	0.8076	2.550	2.550	2.580	2.212	2.642	6,545,710	2.4807	12.16%
2008-01-15	0	0.740	0.730	0.740	0.720	0.790	3,944,000	2,926,480	0.7420	2.273	2.243	2.273	2.212	2.427	1,283,881	2.2794	0.00%
2008-01-14	0	0.740	0.730	0.740	0.700	0.750	6,116,000	4,482,260	0.7329	2.273	2.243	2.273	2.150	2.304	1,990,927	2.2513	1.37%
2008-01-11	0	0.730	0.730	0.740	0.680	0.740	4,470,000	3,225,420	0.7216	2.243	2.243	2.273	2.089	2.273	1,455,109	2.2166	5.80%
2008-01-10	0	0.690	0.680	0.700	0.680	0.710	734,000	508,300	0.6925	2.120	2.089	2.150	2.089	2.181	238,937	2.1273	-1.43%
2008-01-09	0	0.700	0.680	0.710	0.660	0.700	3,420,000	2,353,140	0.6881	2.150	2.089	2.181	2.027	2.150	1,113,305	2.1137	2.94%
2008-01-08	0	0.680	0.680	0.700	0.680	0.710	3,850,000	2,666,240	0.6925	2.089	2.089	2.150	2.089	2.181	1,253,281	2.1274	-2.86%
2008-01-07	0	0.700	0.690	0.700	0.690	0.730	4,188,000	2,955,360	0.7057	2.150	2.120	2.150	2.120	2.243	1,363,310	2.1678	-5.41%
2008-01-04	0	0.740	0.720	0.750	0.720	0.760	970,000	706,900	0.7288	2.273	2.212	2.304	2.212	2.335	315,762	2.2387	4.23%
2008-01-03	0	0.710	0.710	0.720	0.710	0.730	938,000	675,180	0.7198	2.181	2.181	2.212	2.181	2.243	305,345	2.2112	-2.74%
2008-01-02	0	0.730	0.730	0.750	0.730	0.770	594,000	435,840	0.7337	2.243	2.243	2.304	2.243	2.365	193,363	2.2540	-2.67%
2007-12-31	0	0.750	0.750	0.760	0.730	0.750	672,000	496,460	0.7388	2.304	2.304	2.335	2.243	2.304	218,755	2.2695	4.17%
2007-12-28	0	0.720	0.710	0.720	0.710	0.780	2,300,000	1,671,400	0.7267	2.212	2.181	2.212	2.181	2.396	748,714	2.2324	-1.37%
2007-12-27	0	0.730	0.720	0.740	0.720	0.780	2,322,000	1,730,000	0.7450	2.243	2.212	2.273	2.212	2.396	755,875	2.2887	0.00%
2007-12-24	0	0.730	0.720	0.730	0.730	0.730	10,000	7,300	0.7300	2.243	2.212	2.243	2.243	2.243	3,255	2.2425	2.82%
2007-12-21	0	0.710	0.710	0.730	0.690	0.780	1,380,000	1,017,760	0.7375	2.181	2.181	2.243	2.120	2.396	449,228	2.2656	-2.74%
2007-12-20	0	0.730	0.720	0.740	0.720	0.750	922,000	680,540	0.7381	2.243	2.212	2.273	2.212	2.304	300,137	2.2674	-2.67%
2007-12-19	0	0.750	0.750	0.770	0.750	0.760	868,000	656,280	0.7561	2.304	2.304	2.365	2.304	2.335	282,558	2.3226	0.00%
2007-12-18	0	0.750	0.760	0.770	0.720	0.770	1,394,000	1,026,100	0.7361	2.304	2.335	2.365	2.212	2.365	453,786	2.2612	0.00%
2007-12-17	0	0.750	0.730	0.750	0.730	0.750	1,052,000	781,440	0.7428	2.304	2.243	2.304	2.243	2.304	342,455	2.2819	0.00%
2007-12-14	0	0.750	0.740	0.750	0.750	0.760	720,000	543,000	0.7542	2.304	2.273	2.304	2.304	2.335	234,380	2.3168	0.00%
2007-12-13	0	0.750	0.750	0.770	0.740	0.810	2,460,000	1,885,300	0.7664	2.304	2.304	2.365	2.273	2.488	800,798	2.3543	-6.25%
2007-12-12	0	0.800	0.790	0.800	0.800	0.830	716,000	574,500	0.8024	2.458	2.427	2.458	2.458	2.550	233,078	2.4648	-3.61%
2007-12-11	0	0.830	0.820	0.830	0.820	0.850	1,688,000	1,415,740	0.8387	2.550	2.519	2.550	2.519	2.611	549,491	2.5765	-1.19%
2007-12-10	0	0.840	0.840	0.850	0.830	0.870	2,126,000	1,787,800	0.8409	2.580	2.580	2.611	2.550	2.673	692,072	2.5833	-1.18%
2007-12-07	0	0.850	0.850	0.860	0.820	0.860	6,400,000	5,388,660	0.8420	2.611	2.611	2.642	2.519	2.642	2,083,377	2.5865	7.59%
2007-12-06	0	0.790	0.770	0.790	0.710	0.800	11,654,000	9,011,560	0.7733	2.427	2.365	2.427	2.181	2.458	3,793,699	2.3754	14.49%
2007-12-05	0	0.690	0.690	0.700	0.680	0.710	3,030,000	2,107,120	0.6954	2.120	2.120	2.150	2.089	2.181	986,349	2.1363	0.00%
2007-12-04	0	0.690	0.690	0.700	0.680	0.700	1,350,000	934,920	0.6925	2.120	2.120	2.150	2.089	2.150	439,462	2.1274	1.47%
2007-12-03	0	0.680	0.680	0.700	0.680	0.710	1,814,000	1,261,140	0.6952	2.089	2.089	2.150	2.089	2.181	590,507	2.1357	-4.23%
2007-11-30	0	0.710	0.700	0.710	0.700	0.740	844,000	599,300	0.7101	2.181	2.150	2.181	2.150	2.273	274,745	2.1813	0.00%
2007-11-29	0	0.710	0.710	0.730	0.700	0.780	1,858,000	1,333,940	0.7179	2.181	2.181	2.243	2.150	2.396	604,830	2.2055	1.43%
2007-11-28	0	0.700	0.690	0.700	0.680	0.700	3,234,000	2,255,200	0.6973	2.150	2.120	2.150	2.089	2.150	1,052,756	2.1422	1.45%
2007-11-27	0	0.690	0.690	0.700	0.680	0.720	4,108,000	2,902,560	0.7066	2.120	2.120	2.150	2.089	2.212	1,337,268	2.1705	-2.82%
2007-11-26	0	0.710	0.700	0.710	0.690	0.710	2,708,000	1,904,160	0.7032	2.181	2.150	2.181	2.120	2.181	881,529	2.1601	-1.39%
2007-11-23	0	0.720	0.710	0.730	0.700	0.740	3,120,000	2,250,220	0.7212	2.212	2.181	2.243	2.150	2.273	1,015,646	2.2156	-1.37%
2007-11-22	0	0.730	0.730	0.740	0.730	0.780	3,048,000	2,263,260	0.7425	2.243	2.243	2.273	2.243	2.396	992,208	2.2810	-2.67%
2007-11-21	0	0.750	0.750	0.770	0.740	0.800	7,798,000	5,887,820	0.7550	2.304	2.304	2.365	2.273	2.458	2,538,465	2.3194	-6.25%
2007-11-20	0	0.800	0.790	0.800	0.770	0.800	1,702,000	1,352,800	0.7948	2.458	2.427	2.458	2.365	2.458	554,048	2.4417	0.00%
2007-11-19	0	0.800	0.790	0.800	0.790	0.810	5,028,000	3,956,540	0.7869	2.458	2.427	2.458	2.427	2.488	1,636,753	2.4173	2.56%
2007-11-16	0	0.780	0.770	0.780	0.770	0.800	2,842,000	2,214,800	0.7793	2.396	2.365	2.396	2.365	2.458	925,150	2.3940	-4.88%
2007-11-15	0	0.820	0.800	0.820	0.790	0.820	950,000	768,380	0.8088	2.519	2.458	2.519	2.427	2.519	309,251	2.4846	1.23%
2007-11-14	0	0.810	0.800	0.810	0.780	0.880	2,570,000	2,112,640	0.8220	2.488	2.458	2.488	2.396	2.703	836,606	2.5253	3.85%
2007-11-13	0	0.780	0.770	0.780	0.760	0.790	2,192,000	1,687,580	0.7699	2.396	2.365	2.396	2.335	2.427	713,557	2.3650	0.00%
2007-11-12	0	0.780	0.770	0.780	0.760	0.790	2,408,000	1,858,800	0.7719	2.396	2.365	2.396	2.335	2.427	783,871	2.3713	0.00%
2007-11-09	0	0.780	0.770	0.780	0.780	0.790	1,846,000	1,441,800	0.7810	2.396	2.365	2.396	2.396	2.427	600,924	2.3993	-1.27%
2007-11-08	0	0.790	0.780	0.790	0.780	0.810	4,294,000	3,405,840	0.7932	2.427	2.396	2.427	2.396	2.488	1,397,816	2.4365	-1.25%
2007-11-07	0	0.800	0.790	0.810	0.790	0.880	11,128,000	9,246,000	0.8309	2.458	2.427	2.488	2.427	2.703	3,622,472	2.5524	0.00%
2007-11-06	0	0.800	0.790	0.800	0.780	0.800	1,928,000	1,519,340	0.7880	2.458	2.427	2.458	2.396	2.458	627,617	2.4208	1.27%
2007-11-05	0	0.790	0.780	0.800	0.780	0.820	2,350,000	1,856,920	0.7902	2.427	2.396	2.458	2.396	2.519	764,990	2.4274	-1.25%
2007-11-02	0	0.800	0.790	0.810	0.770	0.800	11,264,000	8,791,780	0.7805	2.458	2.427	2.488	2.365	2.458	3,666,744	2.3977	-1.23%
2007-11-01	0	0.810	0.800	0.810	0.760	0.820	4,424,000	3,506,700	0.7927	2.488	2.458	2.488	2.335	2.519	1,440,134	2.4350	5.19%
2007-10-31	0	0.770	0.770	0.790	0.760	0.790	6,196,000	4,787,220	0.7726	2.365	2.365	2.427	2.335	2.427	2,016,969	2.3735	-1.28%
2007-10-30	0	0.780	0.770	0.780	0.750	0.790	2,134,000	1,642,880	0.7699	2.396	2.365	2.396	2.304	2.427	694,676	2.3650	0.00%
2007-10-29	0	0.780	0.780	0.790	0.770	0.830	1,754,000	1,377,220	0.7852	2.396	2.396	2.427	2.365	2.550	570,976	2.4120	-2.50%
2007-10-26	0	0.800	0.800	0.820	0.790	0.830	7,236,000	5,804,060	0.8021	2.458	2.458	2.519	2.427	2.550	2,355,518	2.4640	0.00%
2007-10-25	0	0.800	0.800	0.820	0.790	0.830	10,064,000	8,116,080	0.8064	2.458	2.458	2.519	2.427	2.550	3,276,110	2.4774	5.26%
2007-10-24	0	0.760	0.770	0.790	0.760	0.860	15,244,000	12,022,480	0.7887	2.335	2.365	2.427	2.335	2.642	4,962,344	2.4227	-9.52%
2007-10-23	0	0.840	0.840	0.850	0.750	0.880	16,064,000	13,571,260	0.8448	2.580	2.580	2.611	2.304	2.703	5,229,276	2.5952	6.33%
2007-10-22	1	-	-	-	-	-	0	0	-	2.427	-	-	-	-	0	-	0.00%
2007-10-18	0	0.790	0.770	0.800	0.720	0.840	17,245,925	13,388,428	0.7763	2.427	2.365	2.458	2.212	2.580	5,614,026	2.3848	6.76%
2007-10-17	0	0.740	0.730	0.740	0.720	0.780	5,936,000	4,411,460	0.7432	2.273	2.243	2.273	2.212	2.396	1,932,332	2.2830	-2.63%
2007-10-16	0	0.760	0.760	0.780	0.710	0.800	16,254,000	12,449,380	0.7659	2.335	2.335	2.396	2.181	2.458	5,291,127	2.3529	-1.30%
2007-10-15	0	0.770	0.760	0.770	0.750	0.810	11,036,000	8,643,380	0.7832	2.365	2.335	2.365	2.304	2.488	3,592,523	2.4059	0.00%
2007-10-12	0	0.770	0.770	0.780	0.760	0.880	13,672,000	10,962,520	0.8018	2.365	2.365	2.396	2.335	2.703	4,450,614	2.4631	10.00%
2007-10-11	0	0.700	0.680	0.720	0.650	0.880	18,182,000	14,735,100	0.8104	2.150	2.089	2.212	1.997	2.703	5,918,744	2.4896	-16.67%
2007-10-10	0	0.840	0.830	0.840	0.770	1.000	21,292,000	18,475,100	0.8677	2.580	2.550	2.580	2.365	3.072	6,931,135	2.6655	10.53%
2007-10-09	0	0.760	0.760	0.800	0.750	0.900	25,524,000	20,492,340	0.8029	2.335	2.335	2.458	2.304	2.765	8,308,768	2.4664	-11.63%
2007-10-08	0	0.860	0.850	0.860	0.850	1.080	21,726,000	20,286,200	0.9337	2.642	2.611	2.642	2.611	3.318	7,072,414	2.8684	-14.00%
2007-10-05	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
2007-09-19	0	1.000	1.000	1.010	0.980	1.050	8,748,000	8,798,460	1.0058	3.072	3.072	3.103	3.010	3.226	2,847,716	3.0897	0.00%
2007-09-18	0	1.000	0.990	1.000	0.980	1.070	7,522,000	7,583,720	1.0082	3.072	3.041	3.072	3.010	3.287	2,448,619	3.0971	-3.85%
2007-09-17	0	1.040	1.020	1.040	0.980	1.140	15,542,000	16,297,420	1.0486	3.195	3.133	3.195	3.010	3.502	5,059,351	3.2212	0.00%
2007-09-14	0	1.040	1.040	1.050	0.960	1.110	30,126,000	31,528,940	1.0466	3.195	3.195	3.226	2.949	3.410	9,806,846	3.2150	9.47%
2007-09-13	0	0.950	0.950	0.970	0.830	1.140	97,558,000	99,312,900	1.0180	2.918	2.918	2.980	2.550	3.502	31,757,827	3.1272	11.76%
2007-09-12	0	0.850	0.850	0.860	0.820	0.970	28,500,000	24,766,940	0.8690	2.611	2.611	2.642	2.519	2.980	9,277,538	2.6696	-10.53%
2007-09-11	0	0.950	0.960	0.970	0.690	0.980	84,668,000	73,626,140	0.8696	2.918	2.949	2.980	2.120	3.010	27,561,776	2.6713	37.68%
2007-09-10	0	0.690	0.670	0.690	0.650	0.690	3,560,000	2,410,820	0.6772	2.120	2.058	2.120	1.997	2.120	1,158,878	2.0803	7.81%
2007-09-07	0	0.640	0.640	0.650	0.640	0.660	1,536,000	1,003,620	0.6534	1.966	1.966	1.997	1.966	2.027	500,010	2.0072	0.00%
2007-09-06	0	0.640	0.640	0.650	0.600	0.680	2,564,000	1,684,200	0.6569	1.966	1.966	1.997	1.843	2.089	834,653	2.0178	-1.54%
2007-09-05	0	0.650	0.640	0.650	0.620	0.650	3,378,000	2,157,380	0.6387	1.997	1.966	1.997	1.905	1.997	1,099,632	1.9619	4.84%
2007-09-04	0	0.620	0.600	0.620	0.600	0.650	3,154,000	1,943,520	0.6162	1.905	1.843	1.905	1.843	1.997	1,026,714	1.8930	-4.62%
2007-09-03	0	0.650	0.640	0.650	0.640	0.690	4,460,000	2,950,120	0.6615	1.997	1.966	1.997	1.966	2.120	1,451,853	2.0320	-2.99%
2007-08-31	0	0.670	0.670	0.680	0.660	0.680	2,158,000	1,447,780	0.6709	2.058	2.058	2.089	2.027	2.089	702,489	2.0609	-1.47%
2007-08-30	0	0.680	0.660	0.690	0.640	0.700	3,970,000	2,673,940	0.6735	2.089	2.027	2.120	1.966	2.150	1,292,345	2.0691	3.03%
2007-08-29	0	0.660	0.660	0.670	0.640	0.700	6,822,000	4,634,100	0.6793	2.027	2.027	2.058	1.966	2.150	2,220,750	2.0867	3.13%
2007-08-28	1	-	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	1.966	-	-	-	-	0	-	0.00%
2007-08-24	0	0.640	0.630	0.650	0.620	0.660	2,206,000	1,411,000	0.6396	1.966	1.935	1.997	1.905	2.027	718,114	1.9649	3.23%
2007-08-23	0	0.620	0.610	0.640	0.600	0.680	5,358,000	3,379,100	0.6307	1.905	1.874	1.966	1.843	2.089	1,744,177	1.9374	1.64%
2007-08-22	1	-	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.00%
2007-08-20	0	0.610	0.600	0.620	0.600	0.630	1,666,000	1,023,880	0.6146	1.874	1.843	1.905	1.843	1.935	542,329	1.8879	3.39%
2007-08-17	0	0.590	0.590	0.600	0.550	0.640	5,484,000	3,113,380	0.5677	1.812	1.812	1.843	1.690	1.966	1,785,194	1.7440	-7.81%
2007-08-16	0	0.640	0.630	0.640	0.610	0.660	4,120,000	2,651,800	0.6436	1.966	1.935	1.966	1.874	2.027	1,341,174	1.9772	-4.48%
2007-08-15	0	0.670	0.670	0.680	0.640	0.710	13,114,000	8,946,340	0.6822	2.058	2.058	2.089	1.966	2.181	4,268,970	2.0957	6.35%
2007-08-14	0	0.630	0.620	0.630	0.600	0.630	2,504,000	1,536,040	0.6134	1.935	1.905	1.935	1.843	1.935	815,121	1.8844	5.00%
2007-08-13	0	0.600	0.600	0.610	0.580	0.620	1,116,000	667,320	0.5980	1.843	1.843	1.874	1.782	1.905	363,289	1.8369	0.00%
2007-08-10	0	0.600	0.600	0.610	0.550	0.620	782,000	459,900	0.5881	1.843	1.843	1.874	1.690	1.905	254,563	1.8066	1.69%
2007-08-09	0	0.590	0.590	0.600	0.590	0.620	1,630,000	991,960	0.6086	1.812	1.812	1.843	1.812	1.905	530,610	1.8695	-1.67%
2007-08-08	0	0.600	0.590	0.600	0.560	0.660	4,912,000	2,977,300	0.6061	1.843	1.812	1.843	1.720	2.027	1,598,992	1.8620	1.69%
2007-08-07	0	0.590	0.570	0.580	0.540	0.660	5,234,000	3,110,940	0.5944	1.812	1.751	1.782	1.659	2.027	1,703,812	1.8259	-7.81%
2007-08-06	0	0.640	0.630	0.640	0.630	0.670	1,768,000	1,162,460	0.6575	1.966	1.935	1.966	1.935	2.058	575,533	2.0198	-8.57%
2007-08-03	0	0.700	0.690	0.700	0.650	0.730	9,676,000	6,509,760	0.6728	2.150	2.120	2.150	1.997	2.243	3,149,806	2.0667	0.00%
2007-08-02	0	0.700	0.700	0.710	0.690	0.760	13,344,000	9,613,740	0.7205	2.150	2.150	2.181	2.120	2.335	4,343,841	2.2132	-4.11%
2007-08-01	0	0.730	0.720	0.730	0.660	0.750	12,110,000	8,507,380	0.7025	2.243	2.212	2.243	2.027	2.304	3,942,140	2.1581	4.29%
2007-07-31	0	0.700	0.690	0.710	0.650	0.770	28,878,000	20,767,500	0.7191	2.150	2.120	2.181	1.997	2.365	9,400,588	2.2092	0.00%
2007-07-30	1	0.700	0.690	0.710	0.650	0.770	20,898,000	15,165,960	0.7257	2.150	2.120	2.181	1.997	2.365	6,802,877	2.2293	11.11%
2007-07-27	0	0.630	0.630	0.640	0.600	0.690	12,776,000	8,299,340	0.6496	1.935	1.935	1.966	1.843	2.120	4,158,941	1.9955	-5.97%
2007-07-26	0	0.670	0.660	0.670	0.590	0.670	21,206,000	13,651,400	0.6438	2.058	2.027	2.058	1.812	2.058	6,903,140	1.9776	13.56%
2007-07-25	0	0.590	0.590	0.600	0.550	0.600	8,106,000	4,733,040	0.5839	1.812	1.812	1.843	1.690	1.843	2,638,727	1.7937	5.36%
2007-07-24	0	0.560	0.560	0.570	0.550	0.590	5,718,000	3,245,820	0.5676	1.720	1.720	1.751	1.690	1.812	1,861,367	1.7438	-1.75%
2007-07-23	0	0.570	0.570	0.580	0.570	0.600	3,474,000	2,024,460	0.5827	1.751	1.751	1.782	1.751	1.843	1,130,883	1.7902	0.00%
2007-07-20	0	0.570	0.560	0.570	0.560	0.590	4,014,000	2,300,460	0.5731	1.751	1.720	1.751	1.720	1.812	1,306,668	1.7606	0.00%
2007-07-19	0	0.570	0.570	0.580	0.570	0.600	2,908,000	1,697,800	0.5838	1.751	1.751	1.782	1.751	1.843	946,634	1.7935	-1.72%
2007-07-18	0	0.580	0.570	0.580	0.570	0.640	3,796,000	2,283,980	0.6017	1.782	1.751	1.782	1.751	1.966	1,235,703	1.8483	0.00%
2007-07-17	0	0.580	0.560	0.580	0.530	0.590	3,564,000	1,981,200	0.5559	1.782	1.720	1.782	1.628	1.812	1,160,181	1.7077	3.57%
2007-07-16	0	0.560	0.560	0.580	0.560	0.590	2,022,000	1,152,700	0.5701	1.720	1.720	1.782	1.720	1.812	658,217	1.7512	-3.45%
2007-07-13	0	0.580	0.570	0.580	0.550	0.590	2,278,000	1,277,180	0.5607	1.782	1.751	1.782	1.690	1.812	741,552	1.7223	0.00%
2007-07-12	0	0.580	0.570	0.580	0.510	0.580	3,898,000	2,136,400	0.5481	1.782	1.751	1.782	1.567	1.782	1,268,907	1.6837	-3.33%
2007-07-11	0	0.600	0.580	0.600	0.580	0.600	822,000	481,860	0.5862	1.843	1.782	1.843	1.782	1.843	267,584	1.8008	0.00%
2007-07-10	0	0.600	0.580	0.600	0.550	0.600	2,336,000	1,348,360	0.5772	1.843	1.782	1.843	1.690	1.843	760,433	1.7731	3.45%
2007-07-09	0	0.580	0.580	0.590	0.580	0.630	3,930,000	2,361,840	0.6010	1.782	1.782	1.812	1.782	1.935	1,279,324	1.8462	-3.33%
2007-07-06	0	0.600	0.590	0.600	0.550	0.700	9,858,000	6,231,500	0.6321	1.843	1.812	1.843	1.690	2.150	3,209,052	1.9419	3.45%
2007-07-05	1	-	-	-	-	-	0	0	-	1.782	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	1.782	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	1.782	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	1.782	-	-	-	-	0	-	0.00%
2007-06-28	0	0.580	0.570	0.580	0.550	0.600	5,838,000	3,362,720	0.5760	1.782	1.751	1.782	1.690	1.843	1,900,430	1.7695	-3.33%
2007-06-27	0	0.600	0.590	0.600	0.580	0.620	5,038,000	2,990,080	0.5935	1.843	1.812	1.843	1.782	1.905	1,640,008	1.8232	-3.23%
2007-06-26	0	0.620	0.620	0.630	0.620	0.640	5,556,000	3,512,960	0.6323	1.905	1.905	1.935	1.905	1.966	1,808,632	1.9423	0.00%
2007-06-25	0	0.620	0.610	0.630	0.610	0.650	3,996,000	2,516,660	0.6298	1.905	1.874	1.935	1.874	1.997	1,300,809	1.9347	-3.12%
2007-06-22	0	0.640	0.630	0.640	0.630	0.660	3,960,000	2,553,340	0.6448	1.966	1.935	1.966	1.935	2.027	1,289,090	1.9807	-3.03%
2007-06-21	0	0.660	0.640	0.660	0.610	0.700	4,832,000	3,120,760	0.6459	2.027	1.966	2.027	1.874	2.150	1,572,950	1.9840	8.20%
2007-06-20	0	0.610	0.600	0.610	0.580	0.630	4,448,000	2,713,000	0.6099	1.874	1.843	1.874	1.782	1.935	1,447,947	1.8737	3.39%
2007-06-18	0	0.590	0.590	0.600	0.580	0.660	10,712,000	6,514,840	0.6082	1.812	1.812	1.843	1.782	2.027	3,487,052	1.8683	-11.94%
2007-06-15	0	0.670	0.660	0.670	0.660	0.680	5,526,000	3,696,320	0.6689	2.058	2.027	2.058	2.027	2.089	1,798,866	2.0548	-1.47%
2007-06-14	0	0.680	0.670	0.680	0.660	0.680	2,254,000	1,506,020	0.6682	2.089	2.058	2.089	2.027	2.089	733,739	2.0525	-1.45%
2007-06-13	0	0.690	0.680	0.690	0.670	0.700	6,622,000	4,536,860	0.6851	2.120	2.089	2.120	2.058	2.150	2,155,644	2.1046	0.00%
2007-06-12	0	0.690	0.680	0.690	0.640	0.710	8,188,000	5,488,380	0.6703	2.120	2.089	2.120	1.966	2.181	2,665,420	2.0591	-1.43%
2007-06-11	0	0.700	0.690	0.700	0.680	0.710	11,462,000	8,011,180	0.6989	2.150	2.120	2.150	2.089	2.181	3,731,198	2.1471	4.48%
2007-06-08	0	0.670	0.670	0.680	0.620	0.690	10,968,000	7,331,440	0.6684	2.058	2.058	2.089	1.905	2.120	3,570,387	2.0534	1.52%
2007-06-07	0	0.660	0.660	0.670	0.570	0.710	15,036,000	10,083,440	0.6706	2.027	2.027	2.058	1.751	2.181	4,894,634	2.0601	15.79%
2007-06-06	0	0.570	0.570	0.580	0.530	0.580	3,272,000	1,843,540	0.5634	1.751	1.751	1.782	1.628	1.782	1,065,127	1.7308	5.56%
2007-06-05	0	0.540	0.540	0.550	0.520	0.590	10,438,000	5,734,000	0.5493	1.659	1.659	1.690	1.597	1.812	3,397,858	1.6875	-5.26%
2007-06-04	0	0.570	0.570	0.590	0.570	0.600	6,666,000	3,906,340	0.5860	1.751	1.751	1.812	1.751	1.843	2,169,967	1.8002	-3.39%
2007-06-01	0	0.590	0.570	0.590	0.560	0.600	10,068,000	5,764,540	0.5726	1.812	1.751	1.812	1.720	1.843	3,277,412	1.7589	1.72%
2007-05-31	0	0.580	0.580	0.590	0.570	0.600	12,130,000	7,130,880	0.5879	1.782	1.782	1.812	1.751	1.843	3,948,651	1.8059	0.00%
2007-05-30	0	0.580	0.570	0.590	0.580	0.640	10,298,000	6,233,180	0.6053	1.782	1.751	1.812	1.782	1.966	3,352,284	1.8594	-6.45%
2007-05-29	0	0.620	0.600	0.620	0.590	0.660	13,700,000	8,494,820	0.6201	1.905	1.843	1.905	1.812	2.027	4,459,729	1.9048	-3.12%
2007-05-28	0	0.640	0.640	0.650	0.590	0.710	24,310,000	15,937,680	0.6556	1.966	1.966	1.997	1.812	2.181	7,913,577	2.0140	-1.54%
2007-05-25	0	0.650	0.640	0.650	0.550	0.730	63,066,000	42,228,160	0.6696	1.997	1.966	1.997	1.690	2.243	20,529,727	2.0569	10.17%
2007-05-23	0	0.590	0.580	0.590	0.450	0.620	159,570,000	88,208,750	0.5528	1.812	1.782	1.812	1.382	1.905	51,944,449	1.6981	31.11%
2007-05-22	0	0.450	0.445	0.450	0.415	0.460	28,940,000	12,623,220	0.4362	1.382	1.367	1.382	1.275	1.413	9,420,770	1.3399	7.14%
2007-05-21	0	0.420	0.415	0.420	0.405	0.420	8,042,000	3,328,170	0.4138	1.290	1.275	1.290	1.244	1.290	2,617,893	1.2713	3.70%
2007-05-18	0	0.405	0.405	0.415	0.405	0.420	5,360,000	2,192,030	0.4090	1.244	1.244	1.275	1.244	1.290	1,744,828	1.2563	-2.41%
2007-05-17	0	0.415	0.410	0.420	0.400	0.445	27,186,000	11,548,130	0.4248	1.275	1.259	1.290	1.229	1.367	8,849,795	1.3049	0.00%
2007-05-16	0	0.415	0.410	0.420	0.390	0.420	6,030,000	2,448,220	0.4060	1.275	1.259	1.290	1.198	1.290	1,962,932	1.2472	1.22%
2007-05-15	0	0.410	0.400	0.405	0.395	0.425	5,460,000	2,239,660	0.4102	1.259	1.229	1.244	1.213	1.306	1,777,381	1.2601	-1.20%
2007-05-14	0	0.415	0.410	0.415	0.400	0.420	7,318,000	3,014,450	0.4119	1.275	1.259	1.275	1.229	1.290	2,382,211	1.2654	5.06%
2007-05-11	0	0.395	0.390	0.400	0.385	0.395	2,658,000	1,037,100	0.3902	1.213	1.198	1.229	1.183	1.213	865,253	1.1986	2.60%
2007-05-10	0	0.385	0.385	0.395	0.380	0.395	2,554,000	987,000	0.3865	1.183	1.183	1.213	1.167	1.213	831,398	1.1872	2.67%
2007-05-09	0	0.375	0.375	0.380	0.375	0.395	4,024,000	1,548,030	0.3847	1.152	1.152	1.167	1.152	1.213	1,309,923	1.1818	-3.85%
2007-05-08	0	0.390	0.385	0.400	0.380	0.410	3,128,000	1,224,120	0.3913	1.198	1.183	1.229	1.167	1.259	1,018,251	1.2022	-2.50%
2007-05-07	0	0.400	0.395	0.405	0.395	0.410	2,504,000	1,005,730	0.4016	1.229	1.213	1.244	1.213	1.259	815,121	1.2338	-2.44%
2007-05-04	0	0.410	0.395	0.410	0.395	0.425	2,706,000	1,117,000	0.4128	1.259	1.213	1.259	1.213	1.306	880,878	1.2681	-1.20%
2007-05-03	0	0.415	0.410	0.415	0.395	0.420	4,356,000	1,787,660	0.4104	1.275	1.259	1.275	1.213	1.290	1,417,998	1.2607	5.06%
2007-05-02	0	0.395	0.395	0.400	0.390	0.410	1,416,000	565,250	0.3992	1.213	1.213	1.229	1.198	1.259	460,947	1.2263	1.28%
2007-04-30	0	0.390	0.390	0.400	0.390	0.400	4,378,000	1,716,870	0.3922	1.198	1.198	1.229	1.198	1.229	1,425,160	1.2047	-3.70%
2007-04-27	0	0.405	0.400	0.405	0.390	0.425	8,026,000	3,256,460	0.4057	1.244	1.229	1.244	1.198	1.306	2,612,685	1.2464	-1.22%
2007-04-26	0	0.410	0.405	0.410	0.400	0.455	16,938,000	7,199,340	0.4250	1.259	1.244	1.259	1.229	1.398	5,513,788	1.3057	-7.87%
2007-04-25	0	0.445	0.440	0.445	0.415	0.500	45,152,000	20,716,580	0.4588	1.367	1.352	1.367	1.275	1.536	14,698,225	1.4095	7.23%
2007-04-24	0	0.415	0.415	0.420	0.400	0.425	5,370,000	2,239,500	0.4170	1.275	1.275	1.290	1.229	1.306	1,748,084	1.2811	1.22%
2007-04-23	0	0.410	0.405	0.410	0.400	0.430	7,026,000	2,910,620	0.4143	1.259	1.244	1.259	1.229	1.321	2,287,157	1.2726	-1.20%
2007-04-20	0	0.415	0.415	0.420	0.390	0.420	5,554,000	2,243,830	0.4040	1.275	1.275	1.290	1.198	1.290	1,807,981	1.2411	5.06%
2007-04-19	0	0.395	0.395	0.400	0.390	0.420	4,236,000	1,690,400	0.3991	1.213	1.213	1.229	1.198	1.290	1,378,935	1.2259	-5.95%
2007-04-18	0	0.420	0.415	0.420	0.405	0.445	8,662,000	3,629,830	0.4191	1.290	1.275	1.290	1.244	1.367	2,819,721	1.2873	5.00%
2007-04-17	0	0.400	0.395	0.400	0.375	0.415	5,522,000	2,160,580	0.3913	1.229	1.213	1.229	1.152	1.275	1,797,564	1.2019	1.27%
2007-04-16	0	0.395	0.395	0.400	0.390	0.425	4,772,000	1,930,490	0.4045	1.213	1.213	1.229	1.198	1.306	1,553,418	1.2427	-4.82%
2007-04-13	0	0.415	0.415	0.420	0.360	0.425	13,986,000	5,562,340	0.3977	1.275	1.275	1.290	1.106	1.306	4,552,830	1.2217	9.21%
2007-04-12	0	0.380	0.370	0.380	0.350	0.405	7,944,000	2,995,790	0.3771	1.167	1.137	1.167	1.075	1.244	2,585,992	1.1585	-3.80%
2007-04-11	0	0.395	0.390	0.400	0.365	0.420	10,196,000	4,047,310	0.3970	1.213	1.198	1.229	1.121	1.290	3,319,080	1.2194	0.00%
2007-04-10	0	0.395	0.395	0.410	0.350	0.510	23,272,000	9,689,930	0.4164	1.213	1.213	1.259	1.075	1.567	7,575,680	1.2791	-19.39%
2007-04-04	0	0.490	0.480	0.490	0.425	0.530	61,370,000	29,946,830	0.4880	1.505	1.475	1.505	1.306	1.628	19,977,632	1.4990	18.07%
2007-04-03	0	0.415	0.410	0.415	0.370	0.460	31,484,000	13,296,610	0.4223	1.275	1.259	1.275	1.137	1.413	10,248,913	1.2974	9.21%
2007-04-02	0	0.380	0.380	0.385	0.320	0.390	16,506,000	6,005,110	0.3638	1.167	1.167	1.183	0.983	1.198	5,373,160	1.1176	18.75%
2007-03-30	0	0.320	0.315	0.320	0.300	0.330	11,760,000	3,692,500	0.3140	0.983	0.968	0.983	0.922	1.014	3,828,205	0.9646	8.47%
2007-03-29	0	0.295	0.290	0.295	0.290	0.305	2,026,000	604,470	0.2984	0.906	0.891	0.906	0.891	0.937	659,519	0.9165	1.72%
2007-03-28	0	0.290	0.285	0.295	0.285	0.300	900,000	263,440	0.2927	0.891	0.876	0.906	0.876	0.922	292,975	0.8992	-1.69%
2007-03-27	0	0.295	0.295	0.300	0.275	0.305	3,640,000	1,062,200	0.2918	0.906	0.906	0.922	0.845	0.937	1,184,921	0.8964	3.51%
2007-03-26	0	0.285	0.280	0.285	0.265	0.300	2,330,000	668,080	0.2867	0.876	0.860	0.876	0.814	0.922	758,479	0.8808	1.79%
2007-03-23	0	0.280	0.270	0.280	0.265	0.285	3,956,000	1,068,620	0.2701	0.860	0.829	0.860	0.814	0.876	1,287,787	0.8298	1.82%
2007-03-22	0	0.275	0.275	0.280	0.270	0.275	600,000	164,200	0.2737	0.845	0.845	0.860	0.829	0.845	195,317	0.8407	-1.79%
2007-03-21	0	0.280	0.270	0.280	0.260	0.280	490,000	134,900	0.2753	0.860	0.829	0.860	0.799	0.860	159,509	0.8457	0.00%
2007-03-20	0	0.280	0.265	0.280	0.265	0.280	1,348,000	366,140	0.2716	0.860	0.814	0.860	0.814	0.860	438,811	0.8344	3.70%
2007-03-19	0	0.270	0.260	0.270	0.250	0.275	150,000	38,850	0.2590	0.829	0.799	0.829	0.768	0.845	48,829	0.7956	-1.82%
2007-03-16	0	0.275	0.265	0.280	0.265	0.275	200,000	54,400	0.2720	0.845	0.814	0.860	0.814	0.845	65,106	0.8356	-1.79%
2007-03-15	0	0.280	0.275	0.290	0.265	0.320	3,298,000	940,360	0.2851	0.860	0.845	0.891	0.814	0.983	1,073,590	0.8759	14.29%
2007-03-14	0	0.245	0.245	0.265	0.245	0.260	810,000	203,930	0.2518	0.753	0.753	0.814	0.753	0.799	263,677	0.7734	-3.92%
2007-03-13	0	0.255	0.255	0.260	0.250	0.255	220,000	56,000	0.2545	0.783	0.783	0.799	0.768	0.783	71,616	0.7819	-3.77%
2007-03-12	0	0.265	0.265	0.275	0.265	0.265	278,000	73,670	0.2650	0.814	0.814	0.845	0.814	0.814	90,497	0.8141	6.00%
2007-03-09	0	0.250	0.250	0.265	0.250	0.255	200,000	50,500	0.2525	0.768	0.768	0.814	0.768	0.783	65,106	0.7757	-7.41%
2007-03-08	0	0.270	0.246	0.270	0.224	0.275	2,842,000	728,100	0.2562	0.829	0.756	0.829	0.688	0.845	925,150	0.7870	1.89%
2007-03-07	0	0.265	0.255	0.265	0.240	0.265	12,760,500	3,151,573	0.2470	0.814	0.783	0.814	0.737	0.814	4,153,896	0.7587	0.00%
2007-03-06	0	0.265	0.250	0.270	0.235	0.265	550,000	140,230	0.2550	0.814	0.768	0.829	0.722	0.814	179,040	0.7832	6.00%
2007-03-05	0	0.250	0.231	0.250	0.248	0.260	1,476,000	371,490	0.2517	0.768	0.710	0.768	0.762	0.799	480,479	0.7732	-9.09%
2007-03-02	0	0.275	0.260	0.285	0.250	0.280	1,882,000	500,020	0.2657	0.845	0.799	0.876	0.768	0.860	612,643	0.8162	-1.79%
2007-03-01	0	0.280	0.275	0.290	0.265	0.280	700,000	192,750	0.2754	0.860	0.845	0.891	0.814	0.860	227,869	0.8459	0.00%
2007-02-28	0	0.280	0.270	0.290	0.270	0.280	688,000	188,860	0.2745	0.860	0.829	0.891	0.829	0.860	223,963	0.8433	-1.75%
2007-02-27	0	0.285	0.285	0.290	0.270	0.290	2,070,000	585,500	0.2829	0.876	0.876	0.891	0.829	0.891	673,842	0.8689	1.79%
2007-02-26	0	0.280	0.280	0.285	0.255	0.290	640,000	179,750	0.2809	0.860	0.860	0.876	0.783	0.891	208,338	0.8628	-1.75%
2007-02-23	0	0.285	0.285	0.290	0.280	0.290	1,598,000	455,000	0.2847	0.876	0.876	0.891	0.860	0.891	520,193	0.8747	0.00%
2007-02-22	0	0.285	0.280	0.285	0.280	0.300	950,000	271,710	0.2860	0.876	0.860	0.876	0.860	0.922	309,251	0.8786	-1.72%
2007-02-21	0	0.290	0.290	0.300	0.280	0.320	1,240,000	373,580	0.3013	0.891	0.891	0.922	0.860	0.983	403,654	0.9255	3.57%
2007-02-16	0	0.280	0.280	0.285	0.270	0.295	1,526,000	428,770	0.2810	0.860	0.860	0.876	0.829	0.906	496,755	0.8631	5.66%
2007-02-15	0	0.265	0.265	0.270	0.260	0.310	3,532,000	968,900	0.2743	0.814	0.814	0.829	0.799	0.952	1,149,764	0.8427	-10.17%
2007-02-14	0	0.295	0.285	0.295	0.275	0.295	2,576,000	729,830	0.2833	0.906	0.876	0.906	0.845	0.906	838,559	0.8703	11.32%
2007-02-13	0	0.265	0.265	0.275	0.250	0.285	4,756,000	1,263,450	0.2657	0.814	0.814	0.845	0.768	0.876	1,548,210	0.8161	-7.02%
2007-02-12	0	0.285	0.285	0.290	0.280	0.305	2,382,000	692,710	0.2908	0.876	0.876	0.891	0.860	0.937	775,407	0.8934	-1.72%
2007-02-09	0	0.290	0.290	0.295	0.270	0.295	6,902,000	1,927,600	0.2793	0.891	0.891	0.906	0.829	0.906	2,246,792	0.8579	-1.69%
2007-02-08	0	0.295	0.295	0.300	0.280	0.330	19,694,000	5,900,250	0.2996	0.906	0.906	0.922	0.860	1.014	6,410,942	0.9203	-4.84%
2007-02-07	0	0.310	0.305	0.310	0.230	0.335	43,830,000	12,695,330	0.2896	0.952	0.937	0.952	0.707	1.029	14,267,877	0.8898	29.71%
2007-02-06	0	0.239	0.238	0.239	0.230	0.239	184,000	42,722	0.2322	0.734	0.731	0.734	0.707	0.734	59,897	0.7133	3.91%
2007-02-05	0	0.230	0.228	0.230	0.230	0.230	694,000	159,620	0.2300	0.707	0.700	0.707	0.707	0.707	225,916	0.7065	0.00%
2007-02-02	0	0.230	0.228	0.237	0.225	0.230	2,164,000	495,222	0.2288	0.707	0.700	0.728	0.691	0.707	704,442	0.7030	9.00%
2007-02-01	0	0.211	0.211	0.229	0.210	0.211	890,000	187,590	0.2108	0.648	0.648	0.703	0.645	0.648	289,720	0.6475	0.48%
2007-01-31	0	0.210	0.210	0.216	0.210	0.216	294,000	63,104	0.2146	0.645	0.645	0.664	0.645	0.664	95,705	0.6594	-4.55%
2007-01-30	0	0.220	0.220	0.230	0.220	0.230	400,000	89,000	0.2225	0.676	0.676	0.707	0.676	0.707	130,211	0.6835	-4.35%
2007-01-29	0	0.230	0.222	0.234	0.205	0.230	710,000	152,560	0.2149	0.707	0.682	0.719	0.630	0.707	231,125	0.6601	0.00%
2007-01-26	0	0.230	0.230	0.235	0.230	0.230	100,000	23,000	0.2300	0.707	0.707	0.722	0.707	0.707	32,553	0.7065	-4.17%
2007-01-25	0	0.240	0.230	0.244	0.240	0.241	788,000	189,244	0.2402	0.737	0.707	0.750	0.737	0.740	256,516	0.7377	0.84%
2007-01-24	0	0.238	0.234	0.238	0.235	0.248	2,236,000	537,048	0.2402	0.731	0.719	0.731	0.722	0.762	727,880	0.7378	-4.03%
2007-01-23	0	0.248	0.246	0.250	0.240	0.260	4,006,000	981,774	0.2451	0.762	0.756	0.768	0.737	0.799	1,304,064	0.7529	1.22%
2007-01-22	0	0.245	0.243	0.245	0.235	0.260	5,460,000	1,360,082	0.2491	0.753	0.746	0.753	0.722	0.799	1,777,381	0.7652	4.70%
2007-01-19	0	0.234	0.223	0.234	0.213	0.235	3,432,000	780,446	0.2274	0.719	0.685	0.719	0.654	0.722	1,117,211	0.6986	7.83%
2007-01-18	0	0.217	0.208	0.217	0.190	0.217	3,818,000	773,754	0.2027	0.667	0.639	0.667	0.584	0.667	1,242,865	0.6226	9.05%
2007-01-17	0	0.199	0.196	0.199	0.185	0.204	2,588,000	507,612	0.1961	0.611	0.602	0.611	0.568	0.627	842,466	0.6025	-5.24%
2007-01-16	0	0.210	0.205	0.210	0.202	0.219	1,910,000	402,410	0.2107	0.645	0.630	0.645	0.621	0.673	621,758	0.6472	-4.55%
2007-01-15	0	0.220	0.207	0.230	0.205	0.233	2,376,000	514,698	0.2166	0.676	0.636	0.707	0.630	0.716	773,454	0.6655	-8.33%
2007-01-12	0	0.240	0.236	0.240	0.238	0.248	2,176,000	530,708	0.2439	0.737	0.725	0.737	0.731	0.762	708,348	0.7492	0.00%
2007-01-11	0	0.240	0.233	0.243	0.232	0.250	1,498,000	365,840	0.2442	0.737	0.716	0.746	0.713	0.768	487,640	0.7502	-2.04%
2007-01-10	0	0.245	0.245	0.250	0.230	0.270	3,642,000	897,896	0.2465	0.753	0.753	0.768	0.707	0.829	1,185,572	0.7574	-2.00%
2007-01-09	0	0.250	0.250	0.255	0.235	0.270	9,884,000	2,428,634	0.2457	0.768	0.768	0.783	0.722	0.829	3,217,515	0.7548	6.38%
2007-01-08	0	0.235	0.237	0.238	0.209	0.238	5,770,000	1,306,434	0.2264	0.722	0.728	0.731	0.642	0.731	1,878,295	0.6955	13.53%
2007-01-05	0	0.207	0.206	0.207	0.195	0.210	1,746,000	350,132	0.2005	0.636	0.633	0.636	0.599	0.645	568,371	0.6160	8.38%
2007-01-04	0	0.191	0.191	0.196	0.188	0.200	1,614,000	313,368	0.1942	0.587	0.587	0.602	0.578	0.614	525,402	0.5964	2.69%
2007-01-03	0	0.186	0.186	0.195	0.176	0.198	2,306,000	434,808	0.1886	0.571	0.571	0.599	0.541	0.608	750,667	0.5792	5.68%
2007-01-02	0	0.176	0.176	0.177	0.175	0.185	2,606,000	463,258	0.1778	0.541	0.541	0.544	0.538	0.568	848,325	0.5461	15.03%
2006-12-29	0	0.153	0.152	0.153	0.153	0.160	1,082,000	167,252	0.1546	0.470	0.467	0.470	0.470	0.492	352,221	0.4748	1.32%
2006-12-28	0	0.151	0.151	0.158	0.149	0.159	1,196,000	188,590	0.1577	0.464	0.464	0.485	0.458	0.488	389,331	0.4844	-1.95%
2006-12-27	0	0.154	0.148	0.158	0.150	0.158	1,306,000	202,700	0.1552	0.473	0.455	0.485	0.461	0.485	425,139	0.4768	0.00%
2006-12-22	0	0.154	0.148	0.154	0.147	0.156	2,034,000	312,054	0.1534	0.473	0.455	0.473	0.452	0.479	662,123	0.4713	1.32%
2006-12-21	0	0.152	0.148	0.152	0.147	0.154	4,676,000	696,548	0.1490	0.467	0.455	0.467	0.452	0.473	1,522,167	0.4576	-1.30%
2006-12-20	0	0.154	0.150	0.154	0.147	0.154	4,278,000	630,076	0.1473	0.473	0.461	0.473	0.452	0.473	1,392,607	0.4524	4.05%
2006-12-19	0	0.148	0.148	0.152	0.141	0.154	1,748,000	256,120	0.1465	0.455	0.455	0.467	0.433	0.473	569,022	0.4501	3.50%
2006-12-18	0	0.143	0.143	0.151	0.141	0.150	5,628,000	806,180	0.1432	0.439	0.439	0.464	0.433	0.461	1,832,070	0.4400	0.00%
2006-12-15	0	0.143	0.143	0.150	0.142	0.144	420,000	59,884	0.1426	0.439	0.439	0.461	0.436	0.442	136,722	0.4380	0.70%
2006-12-14	0	0.142	0.139	0.155	0.142	0.145	568,000	81,424	0.1434	0.436	0.427	0.476	0.436	0.445	184,900	0.4404	-5.33%
2006-12-13	0	0.150	0.148	0.150	0.150	0.160	4,226,000	645,612	0.1528	0.461	0.455	0.461	0.461	0.492	1,375,680	0.4693	-3.85%
2006-12-12	0	0.156	0.157	0.160	0.150	0.156	7,482,000	1,154,110	0.1543	0.479	0.482	0.492	0.461	0.479	2,435,598	0.4739	7.59%
2006-12-11	0	0.145	0.136	0.152	-	-	0	0	-	0.445	0.418	0.467	-	-	0	-	0.00%
2006-12-08	0	0.145	0.138	0.150	0.138	0.150	1,966,000	283,058	0.1440	0.445	0.424	0.461	0.424	0.461	639,987	0.4423	5.07%
2006-12-07	0	0.138	0.136	0.138	0.138	0.150	974,000	136,088	0.1397	0.424	0.418	0.424	0.424	0.461	317,064	0.4292	-5.48%
2006-12-06	0	0.146	0.142	0.150	0.146	0.154	1,810,000	270,720	0.1496	0.449	0.436	0.461	0.449	0.473	589,205	0.4595	-2.67%
2006-12-05	0	0.150	0.149	0.155	0.150	0.160	1,350,000	206,652	0.1531	0.461	0.458	0.476	0.461	0.492	439,462	0.4702	-2.60%
2006-12-04	0	0.154	0.149	0.155	0.150	0.160	2,302,000	354,668	0.1541	0.473	0.458	0.476	0.461	0.492	749,365	0.4733	1.32%
2006-12-01	0	0.152	0.150	0.153	0.149	0.168	11,028,000	1,696,570	0.1538	0.467	0.461	0.470	0.458	0.516	3,589,919	0.4726	-9.52%
2006-11-30	0	0.168	0.164	0.168	0.150	0.168	6,440,000	1,021,772	0.1587	0.516	0.504	0.516	0.461	0.516	2,096,398	0.4874	5.00%
2006-11-29	0	0.160	0.155	0.160	0.156	0.160	1,208,000	192,050	0.1590	0.492	0.476	0.492	0.479	0.492	393,237	0.4884	3.23%
2006-11-28	0	0.155	0.155	0.158	0.125	0.160	1,832,000	277,976	0.1517	0.476	0.476	0.485	0.384	0.492	596,367	0.4661	-2.52%
2006-11-27	0	0.159	0.151	0.159	0.150	0.165	798,000	126,674	0.1587	0.488	0.464	0.488	0.461	0.507	259,771	0.4876	-0.63%
2006-11-24	0	0.160	0.154	0.160	0.158	0.165	3,304,000	524,526	0.1588	0.492	0.473	0.492	0.485	0.507	1,075,543	0.4877	-3.03%
2006-11-23	0	0.165	0.163	0.165	0.155	0.173	8,948,000	1,467,920	0.1641	0.507	0.501	0.507	0.476	0.531	2,912,822	0.5040	3.77%
2006-11-22	0	0.159	0.157	0.159	0.120	0.201	28,902,000	4,922,406	0.1703	0.488	0.482	0.488	0.369	0.617	9,408,400	0.5232	-20.90%
2006-11-21	0	0.201	0.201	0.205	0.198	0.204	2,384,000	483,364	0.2028	0.617	0.617	0.630	0.608	0.627	776,058	0.6228	-5.19%
2006-11-20	0	0.212	0.206	0.212	0.206	0.220	1,120,000	235,800	0.2105	0.651	0.633	0.651	0.633	0.676	364,591	0.6468	0.95%
2006-11-17	0	0.210	0.210	0.216	0.207	0.220	1,580,000	333,158	0.2109	0.645	0.645	0.664	0.636	0.676	514,334	0.6477	-1.87%
2006-11-16	0	0.214	0.212	0.214	0.211	0.214	1,836,000	389,782	0.2123	0.657	0.651	0.657	0.648	0.657	597,669	0.6522	-1.83%
2006-11-15	0	0.218	0.214	0.218	0.211	0.241	3,896,000	854,288	0.2193	0.670	0.657	0.670	0.648	0.740	1,268,256	0.6736	-0.46%
2006-11-14	1	-	-	-	-	-	0	0	-	0.673	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.673	-	-	-	-	0	-	0.00%
2006-11-10	0	0.219	0.218	0.220	0.218	0.224	1,348,000	297,302	0.2206	0.673	0.670	0.676	0.670	0.688	438,811	0.6775	-1.35%
2006-11-09	0	0.222	0.220	0.222	0.222	0.230	3,540,000	789,456	0.2230	0.682	0.676	0.682	0.682	0.707	1,152,368	0.6851	-3.06%
2006-11-08	0	0.229	0.220	0.229	0.217	0.229	4,978,000	1,101,088	0.2212	0.703	0.676	0.703	0.667	0.703	1,620,477	0.6795	0.88%
2006-11-07	0	0.227	0.219	0.227	0.220	0.239	6,818,000	1,537,510	0.2255	0.697	0.673	0.697	0.676	0.734	2,219,448	0.6927	-0.87%
2006-11-06	0	0.229	0.220	0.229	0.220	0.235	3,332,000	751,784	0.2256	0.703	0.676	0.703	0.676	0.722	1,084,658	0.6931	2.23%
2006-11-03	0	0.224	0.223	0.227	0.222	0.226	2,788,000	624,922	0.2241	0.688	0.685	0.697	0.682	0.694	907,571	0.6886	0.00%
2006-11-02	0	0.224	0.223	0.225	0.222	0.232	4,142,000	925,502	0.2234	0.688	0.685	0.691	0.682	0.713	1,348,336	0.6864	0.00%
2006-11-01	0	0.224	0.223	0.224	0.224	0.230	2,260,000	512,800	0.2269	0.688	0.685	0.688	0.688	0.707	735,693	0.6970	-4.27%
2006-10-31	0	0.234	0.224	0.234	0.222	0.236	2,902,000	664,364	0.2289	0.719	0.688	0.719	0.682	0.725	944,681	0.7033	2.63%
2006-10-27	0	0.228	0.225	0.232	0.225	0.239	8,774,000	2,020,716	0.2303	0.700	0.691	0.713	0.691	0.734	2,856,180	0.7075	0.00%
2006-10-26	0	0.228	0.226	0.232	0.228	0.249	17,096,000	4,054,608	0.2372	0.700	0.694	0.713	0.700	0.765	5,565,221	0.7286	-2.98%
2006-10-25	0	0.235	0.221	0.235	0.200	0.235	5,732,000	1,247,078	0.2176	0.722	0.679	0.722	0.614	0.722	1,865,925	0.6683	14.63%
2006-10-24	0	0.205	0.201	0.205	0.201	0.205	230,000	47,070	0.2047	0.630	0.617	0.630	0.617	0.630	74,871	0.6287	0.00%
2006-10-23	0	0.205	0.202	0.205	0.204	0.205	270,000	55,330	0.2049	0.630	0.621	0.630	0.627	0.630	87,892	0.6295	2.50%
2006-10-20	0	0.200	0.200	0.205	0.200	0.212	720,000	145,680	0.2023	0.614	0.614	0.630	0.614	0.651	234,380	0.6216	-4.76%
2006-10-19	0	0.210	0.206	0.210	0.197	0.230	5,070,000	1,061,642	0.2094	0.645	0.633	0.645	0.605	0.707	1,650,425	0.6433	6.60%
2006-10-18	0	0.197	0.197	0.206	0.197	0.206	800,000	159,430	0.1993	0.605	0.605	0.633	0.605	0.633	260,422	0.6122	-4.83%
2006-10-17	0	0.207	0.207	0.212	0.206	0.209	1,392,000	288,316	0.2071	0.636	0.636	0.651	0.633	0.642	453,135	0.6363	-0.96%
2006-10-16	0	0.209	0.205	0.209	0.207	0.210	402,000	83,220	0.2070	0.642	0.630	0.642	0.636	0.645	130,862	0.6359	0.97%
2006-10-13	0	0.207	0.207	0.210	0.207	0.214	910,000	192,784	0.2119	0.636	0.636	0.645	0.636	0.657	296,230	0.6508	-2.82%
2006-10-12	0	0.213	0.210	0.213	0.202	0.217	1,610,000	341,198	0.2119	0.654	0.645	0.654	0.621	0.667	524,100	0.6510	0.47%
2006-10-11	0	0.212	0.207	0.213	0.204	0.220	2,098,000	439,852	0.2097	0.651	0.636	0.654	0.627	0.676	682,957	0.6440	4.43%
2006-10-10	0	0.203	0.203	0.210	0.203	0.215	1,002,000	208,320	0.2079	0.624	0.624	0.645	0.624	0.660	326,179	0.6387	-7.31%
2006-10-09	0	0.219	0.216	0.219	0.210	0.220	7,710,000	1,628,850	0.2113	0.673	0.664	0.673	0.645	0.676	2,509,818	0.6490	-4.78%
2006-10-06	0	0.230	0.228	0.230	0.222	0.233	830,000	188,100	0.2266	0.707	0.700	0.707	0.682	0.716	270,188	0.6962	-2.54%
2006-10-05	0	0.236	0.234	0.236	0.235	0.250	2,180,000	518,564	0.2379	0.725	0.719	0.725	0.722	0.768	709,650	0.7307	-1.26%
2006-10-04	0	0.239	0.235	0.239	0.236	0.255	24,100,000	5,960,832	0.2473	0.734	0.722	0.734	0.725	0.783	7,845,217	0.7598	-9.81%
2006-10-03	0	0.265	0.255	0.265	0.225	0.270	3,928,000	942,090	0.2398	0.814	0.783	0.814	0.691	0.829	1,278,673	0.7368	17.78%
2006-09-29	1	-	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
2006-09-25	0	0.225	0.224	0.233	0.216	0.240	1,872,000	417,756	0.2232	0.691	0.688	0.716	0.664	0.737	609,388	0.6855	0.45%
2006-09-22	0	0.224	0.224	0.229	0.219	0.230	1,222,000	270,740	0.2216	0.688	0.688	0.703	0.673	0.707	397,795	0.6806	1.82%
2006-09-21	0	0.220	0.212	0.235	0.210	0.220	680,000	148,720	0.2187	0.676	0.651	0.722	0.645	0.676	221,359	0.6719	-4.35%
2006-09-20	0	0.230	0.215	0.230	0.230	0.235	150,000	35,000	0.2333	0.707	0.660	0.707	0.707	0.722	48,829	0.7168	-4.17%
2006-09-19	0	0.240	0.221	0.243	-	-	0	0	-	0.737	0.679	0.746	-	-	0	-	0.00%
2006-09-18	0	0.240	0.221	0.240	0.220	0.245	562,000	130,940	0.2330	0.737	0.679	0.737	0.676	0.753	182,947	0.7157	0.00%
2006-09-15	0	0.240	0.230	0.245	-	-	0	0	-	0.737	0.707	0.753	-	-	0	-	0.00%
2006-09-14	0	0.240	0.225	0.240	0.239	0.240	200,000	47,900	0.2395	0.737	0.691	0.737	0.734	0.737	65,106	0.7357	8.11%
2006-09-13	0	0.222	0.210	0.222	0.222	0.225	190,000	42,642	0.2244	0.682	0.645	0.682	0.682	0.691	61,850	0.6894	-3.48%
2006-09-12	0	0.230	0.230	0.240	0.230	0.230	150,000	34,500	0.2300	0.707	0.707	0.737	0.707	0.707	48,829	0.7065	-6.12%
2006-09-11	0	0.245	0.232	0.245	0.232	0.250	1,160,000	272,640	0.2350	0.753	0.713	0.753	0.713	0.768	377,612	0.7220	5.15%
2006-09-08	0	0.233	0.230	0.245	0.233	0.233	100,000	23,300	0.2330	0.716	0.707	0.753	0.716	0.716	32,553	0.7158	-2.51%
2006-09-07	0	0.239	0.230	0.245	0.235	0.242	878,000	210,176	0.2394	0.734	0.707	0.753	0.722	0.743	285,813	0.7354	-2.45%
2006-09-06	0	0.245	0.240	0.245	0.250	0.250	10,000	2,500	0.2500	0.753	0.737	0.753	0.768	0.768	3,255	0.7680	1.66%
2006-09-05	0	0.241	0.241	0.242	0.238	0.242	1,464,000	350,656	0.2395	0.740	0.740	0.743	0.731	0.743	476,572	0.7358	2.55%
2006-09-04	0	0.235	0.232	0.238	0.232	0.235	366,000	84,918	0.2320	0.722	0.713	0.731	0.713	0.722	119,143	0.7127	-2.08%
2006-09-01	0	0.240	0.240	0.250	0.240	0.240	964,000	231,360	0.2400	0.737	0.737	0.768	0.737	0.737	313,809	0.7373	-4.00%
2006-08-31	0	0.250	0.240	0.255	0.240	0.250	1,042,000	251,080	0.2410	0.768	0.737	0.783	0.737	0.768	339,200	0.7402	0.00%
2006-08-30	0	0.250	0.245	0.255	0.250	0.250	40,000	10,000	0.2500	0.768	0.753	0.783	0.768	0.768	13,021	0.7680	2.46%
2006-08-29	0	0.244	0.244	0.255	0.244	0.260	2,652,000	666,450	0.2513	0.750	0.750	0.783	0.750	0.799	863,299	0.7720	-4.31%
2006-08-28	0	0.255	0.245	0.260	0.245	0.260	490,000	123,550	0.2521	0.783	0.753	0.799	0.753	0.799	159,509	0.7746	-3.77%
2006-08-25	0	0.265	0.246	0.265	0.249	0.265	5,272,000	1,337,110	0.2536	0.814	0.756	0.814	0.765	0.814	1,716,182	0.7791	3.92%
2006-08-24	0	0.255	0.244	0.255	0.244	0.260	2,772,000	703,890	0.2539	0.783	0.750	0.783	0.750	0.799	902,363	0.7801	6.25%
2006-08-23	0	0.240	0.240	0.248	0.240	0.247	48,000	11,646	0.2426	0.737	0.737	0.762	0.737	0.759	15,625	0.7453	-4.00%
2006-08-22	0	0.250	0.238	0.250	0.244	0.250	790,000	194,710	0.2465	0.768	0.731	0.768	0.750	0.768	257,167	0.7571	5.93%
2006-08-21	0	0.236	0.236	0.248	0.230	0.248	650,000	154,566	0.2378	0.725	0.725	0.762	0.707	0.762	211,593	0.7305	-5.60%
2006-08-18	0	0.250	0.245	0.250	0.250	0.250	40,000	10,000	0.2500	0.768	0.753	0.768	0.768	0.768	13,021	0.7680	-1.96%
2006-08-17	0	0.255	0.248	0.255	0.248	0.260	772,000	196,110	0.2540	0.783	0.762	0.783	0.762	0.799	251,307	0.7804	-3.77%
2006-08-16	0	0.265	0.255	0.265	0.242	0.265	680,000	171,780	0.2526	0.814	0.783	0.814	0.743	0.814	221,359	0.7760	1.92%
2006-08-15	0	0.260	0.242	0.260	0.255	0.260	40,000	10,300	0.2575	0.799	0.743	0.799	0.783	0.799	13,021	0.7910	-1.89%
2006-08-14	0	0.265	0.255	0.265	0.250	0.265	100,000	26,200	0.2620	0.814	0.783	0.814	0.768	0.814	32,553	0.8048	-1.85%
2006-08-11	0	0.270	0.250	0.270	0.270	0.270	100,000	27,000	0.2700	0.829	0.768	0.829	0.829	0.829	32,553	0.8294	-1.82%
2006-08-10	0	0.275	0.270	0.275	0.270	0.275	510,000	138,950	0.2725	0.845	0.829	0.845	0.829	0.845	166,019	0.8370	-1.79%
2006-08-09	0	0.280	0.265	0.280	0.255	0.280	4,380,000	1,184,450	0.2704	0.860	0.814	0.860	0.783	0.860	1,425,811	0.8307	0.00%
2006-08-08	0	0.280	0.270	0.290	0.232	0.280	7,108,000	1,860,880	0.2618	0.860	0.829	0.891	0.713	0.860	2,313,851	0.8042	15.23%
2006-08-07	0	0.243	0.243	0.255	0.241	0.270	1,258,000	323,470	0.2571	0.746	0.746	0.783	0.740	0.829	409,514	0.7899	-13.21%
2006-08-04	0	0.280	0.270	0.280	0.280	0.285	300,000	84,800	0.2827	0.860	0.829	0.860	0.860	0.876	97,658	0.8683	-1.75%
2006-08-03	0	0.285	0.270	0.285	0.280	0.295	592,000	169,410	0.2862	0.876	0.829	0.876	0.860	0.906	192,712	0.8791	5.56%
2006-08-02	0	0.270	0.270	0.285	0.260	0.290	2,188,000	611,250	0.2794	0.829	0.829	0.876	0.799	0.891	712,255	0.8582	-3.57%
2006-08-01	0	0.280	0.275	0.280	0.255	0.295	7,866,000	2,176,330	0.2767	0.860	0.845	0.860	0.783	0.906	2,560,601	0.8499	1.82%
2006-07-31	0	0.275	0.275	0.285	0.275	0.285	712,000	201,330	0.2828	0.845	0.845	0.876	0.845	0.876	231,776	0.8686	1.85%
2006-07-28	0	0.270	0.265	0.270	0.270	0.290	2,410,000	691,030	0.2867	0.829	0.814	0.829	0.829	0.891	784,522	0.8808	-3.57%
2006-07-27	0	0.280	0.280	0.285	0.275	0.285	492,000	138,670	0.2818	0.860	0.860	0.876	0.845	0.876	160,160	0.8658	-1.75%
2006-07-26	0	0.285	0.275	0.285	0.280	0.290	1,772,000	504,720	0.2848	0.876	0.845	0.876	0.860	0.891	576,835	0.8750	1.79%
2006-07-25	0	0.280	0.280	0.295	0.280	0.280	900,000	252,000	0.2800	0.860	0.860	0.906	0.860	0.860	292,975	0.8601	-3.45%
2006-07-24	0	0.290	0.290	0.300	0.280	0.310	2,246,000	645,740	0.2875	0.891	0.891	0.922	0.860	0.952	731,135	0.8832	-3.33%
2006-07-21	0	0.300	0.285	0.300	0.285	0.305	228,000	65,420	0.2869	0.922	0.876	0.922	0.876	0.937	74,220	0.8814	0.00%
2006-07-20	0	0.300	0.280	0.300	0.285	0.320	730,000	216,190	0.2962	0.922	0.860	0.922	0.876	0.983	237,635	0.9098	5.26%
2006-07-19	0	0.285	0.285	0.300	0.285	0.305	1,560,000	455,600	0.2921	0.876	0.876	0.922	0.876	0.937	507,823	0.8972	-9.52%
2006-07-18	0	0.315	0.305	0.315	0.300	0.315	910,000	277,850	0.3053	0.968	0.937	0.968	0.922	0.968	296,230	0.9380	1.61%
2006-07-17	0	0.310	0.295	0.310	0.300	0.325	730,000	223,050	0.3055	0.952	0.906	0.952	0.922	0.998	237,635	0.9386	-1.59%
2006-07-14	0	0.315	0.315	0.320	0.310	0.335	2,326,000	743,940	0.3198	0.968	0.968	0.983	0.952	1.029	757,177	0.9825	-5.97%
2006-07-13	0	0.335	0.330	0.335	0.310	0.345	13,864,000	4,577,020	0.3301	1.029	1.014	1.029	0.952	1.060	4,513,115	1.0142	8.06%
2006-07-12	0	0.310	0.310	0.325	0.305	0.325	5,682,000	1,797,770	0.3164	0.952	0.952	0.998	0.937	0.998	1,849,648	0.9720	6.90%
2006-07-11	0	0.290	0.290	0.305	0.275	0.305	1,062,000	313,790	0.2955	0.891	0.891	0.937	0.845	0.937	345,710	0.9077	-4.92%
2006-07-10	0	0.305	0.280	0.305	0.285	0.305	1,736,000	509,430	0.2935	0.937	0.860	0.937	0.876	0.937	565,116	0.9015	3.39%
2006-07-07	0	0.295	0.275	0.295	0.280	0.295	544,000	152,380	0.2801	0.906	0.845	0.906	0.860	0.906	177,087	0.8605	0.00%
2006-07-06	0	0.295	0.290	0.295	0.255	0.300	1,422,000	383,040	0.2694	0.906	0.891	0.906	0.783	0.922	462,900	0.8275	5.36%
2006-07-05	0	0.280	0.265	0.280	0.280	0.285	66,000	18,660	0.2827	0.860	0.814	0.860	0.860	0.876	21,485	0.8685	0.00%
2006-07-04	0	0.280	0.280	0.285	0.280	0.290	1,116,000	317,560	0.2846	0.860	0.860	0.876	0.860	0.891	363,289	0.8741	-8.20%
2006-07-03	0	0.305	0.285	0.305	0.290	0.315	2,040,000	618,900	0.3034	0.937	0.876	0.937	0.891	0.968	664,076	0.9320	-3.17%
2006-06-30	0	0.315	0.300	0.315	0.300	0.355	7,000,000	2,196,630	0.3138	0.968	0.922	0.968	0.922	1.091	2,278,694	0.9640	-3.08%
2006-06-29	0	0.325	0.325	0.330	0.300	0.335	19,128,000	6,112,760	0.3196	0.998	0.998	1.014	0.922	1.029	6,226,693	0.9817	8.33%
2006-06-28	0	0.300	0.295	0.300	0.270	0.305	4,488,225	1,269,123	0.2828	0.922	0.906	0.922	0.829	0.937	1,461,041	0.8686	1.69%
2006-06-27	0	0.295	0.280	0.300	0.270	0.310	11,924,000	3,386,520	0.2840	0.906	0.860	0.922	0.829	0.952	3,881,592	0.8725	-1.67%
2006-06-26	0	0.300	0.300	0.305	0.249	0.310	20,608,000	6,005,900	0.2914	0.922	0.922	0.937	0.765	0.952	6,708,474	0.8953	20.00%
2006-06-23	0	0.250	0.245	0.250	0.220	0.250	396,000	93,618	0.2364	0.768	0.753	0.768	0.676	0.768	128,909	0.7262	4.60%
2006-06-22	0	0.239	0.230	0.240	0.230	0.290	324,000	77,434	0.2390	0.734	0.707	0.737	0.707	0.891	105,471	0.7342	-2.45%
2006-06-21	0	0.245	-	0.250	0.245	0.250	1,876,000	466,032	0.2484	0.753	-	0.768	0.753	0.768	610,690	0.7631	-3.92%
2006-06-20	0	0.255	0.250	0.260	0.250	0.260	1,730,000	436,500	0.2523	0.783	0.768	0.799	0.768	0.799	563,163	0.7751	2.00%
2006-06-19	0	0.250	0.245	0.285	0.250	0.285	308,000	80,780	0.2623	0.768	0.753	0.876	0.768	0.876	100,263	0.8057	-10.71%
2006-06-16	0	0.280	0.280	0.290	0.270	0.290	6,580,000	1,859,210	0.2826	0.860	0.860	0.891	0.829	0.891	2,141,972	0.8680	1.82%
2006-06-15	0	0.275	0.275	0.280	0.270	0.300	26,256,000	8,195,730	0.3121	0.845	0.845	0.860	0.829	0.922	8,547,054	0.9589	1.85%
2006-06-14	0	0.270	0.270	0.290	0.270	0.380	24,394,000	7,803,820	0.3199	0.829	0.829	0.891	0.829	1.167	7,940,922	0.9827	-15.62%
2006-06-13	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
2006-05-25	0	0.320	0.315	0.335	0.315	0.345	5,986,000	1,984,250	0.3315	0.983	0.968	1.029	0.968	1.060	1,948,609	1.0183	-9.86%
2006-05-24	0	0.355	0.340	0.355	0.345	0.360	3,976,000	1,391,600	0.3500	1.091	1.044	1.091	1.060	1.106	1,294,298	1.0752	0.00%
2006-05-23	0	0.355	0.350	0.355	0.350	0.370	13,070,000	4,907,450	0.3755	1.091	1.075	1.091	1.075	1.137	4,254,647	1.1534	-5.33%
2006-05-22	0	0.375	0.365	0.375	0.370	0.430	16,450,000	6,210,350	0.3775	1.152	1.121	1.152	1.137	1.321	5,354,930	1.1597	-3.85%
2006-05-19	0	0.390	0.380	0.390	0.370	0.390	18,868,000	7,137,930	0.3783	1.198	1.167	1.198	1.137	1.198	6,142,056	1.1621	0.00%
2006-05-18	0	0.390	0.380	0.390	0.380	0.395	678,000	261,210	0.3853	1.198	1.167	1.198	1.167	1.213	220,708	1.1835	-2.50%
2006-05-17	0	0.400	0.390	0.400	0.390	0.405	2,144,000	850,300	0.3966	1.229	1.198	1.229	1.198	1.244	697,931	1.2183	2.56%
2006-05-16	0	0.390	0.385	0.390	0.380	0.410	17,408,000	6,771,820	0.3890	1.198	1.183	1.198	1.167	1.259	5,666,786	1.1950	-4.88%
2006-05-15	0	0.410	0.390	0.410	0.395	0.430	23,650,000	9,876,300	0.4176	1.259	1.198	1.259	1.213	1.321	7,698,729	1.2828	-2.38%
2006-05-12	0	0.420	0.410	0.420	0.375	0.420	6,162,000	2,537,090	0.4117	1.290	1.259	1.290	1.152	1.290	2,005,901	1.2648	0.00%
2006-05-11	0	0.420	0.415	0.420	0.400	0.435	21,222,000	8,782,050	0.4138	1.290	1.275	1.290	1.229	1.336	6,908,348	1.2712	-1.18%
2006-05-10	0	0.425	0.420	0.425	0.410	0.430	20,070,000	8,475,900	0.4223	1.306	1.290	1.306	1.259	1.321	6,533,340	1.2973	-1.16%
2006-05-09	0	0.430	0.430	0.435	0.425	0.465	15,660,000	6,755,110	0.4314	1.321	1.321	1.336	1.306	1.428	5,097,763	1.3251	-5.49%
2006-05-08	0	0.455	0.450	0.460	0.450	0.460	4,834,000	2,196,370	0.4544	1.398	1.382	1.413	1.382	1.413	1,573,601	1.3958	-1.09%
2006-05-04	0	0.460	0.455	0.465	0.445	0.465	10,682,000	4,886,810	0.4575	1.413	1.398	1.428	1.367	1.428	3,477,286	1.4054	-1.08%
2006-05-03	0	0.465	0.460	0.475	0.460	0.475	1,890,000	878,000	0.4646	1.428	1.413	1.459	1.413	1.459	615,247	1.4271	-3.12%
2006-05-02	0	0.480	0.465	0.480	0.460	0.480	6,550,000	3,053,000	0.4661	1.475	1.428	1.475	1.413	1.475	2,132,206	1.4319	0.00%
2006-04-28	0	0.480	0.470	0.480	0.465	0.480	964,000	454,490	0.4715	1.475	1.444	1.475	1.428	1.475	313,809	1.4483	-1.03%
2006-04-27	0	0.485	0.475	0.485	0.480	0.495	920,000	447,050	0.4859	1.490	1.459	1.490	1.475	1.521	299,485	1.4927	0.00%
2006-04-26	0	0.485	0.485	0.490	0.465	0.490	3,372,000	1,595,670	0.4732	1.490	1.490	1.505	1.428	1.505	1,097,679	1.4537	1.04%
2006-04-25	0	0.480	0.470	0.480	0.475	0.485	4,992,000	2,398,640	0.4805	1.475	1.444	1.475	1.459	1.490	1,625,034	1.4761	1.05%
2006-04-24	0	0.475	0.475	0.490	0.470	0.495	3,370,000	1,634,980	0.4852	1.459	1.459	1.505	1.444	1.521	1,097,028	1.4904	-5.00%
2006-04-21	0	0.500	0.500	0.510	0.470	0.510	2,392,000	1,168,020	0.4883	1.536	1.536	1.567	1.444	1.567	778,662	1.5000	3.09%
2006-04-20	0	0.485	0.480	0.490	0.450	0.485	6,076,000	2,833,940	0.4664	1.490	1.475	1.505	1.382	1.490	1,977,906	1.4328	1.04%
2006-04-19	0	0.480	0.480	0.490	0.475	0.530	8,518,000	4,189,960	0.4919	1.475	1.475	1.505	1.459	1.628	2,772,845	1.5111	-7.69%
2006-04-18	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-04-12	0	0.520	0.510	0.520	0.510	0.540	11,872,000	6,199,600	0.5222	1.597	1.567	1.597	1.567	1.659	3,864,664	1.6042	-1.89%
2006-04-11	0	0.530	0.530	0.540	0.510	0.540	19,202,000	10,126,180	0.5274	1.628	1.628	1.659	1.567	1.659	6,250,782	1.6200	1.92%
2006-04-10	0	0.520	0.510	0.520	0.495	0.520	15,306,000	7,764,760	0.5073	1.597	1.567	1.597	1.521	1.597	4,982,526	1.5584	1.96%
2006-04-07	0	0.510	0.510	0.520	0.500	0.520	8,042,000	4,080,400	0.5074	1.567	1.567	1.597	1.536	1.597	2,617,893	1.5587	0.00%
2006-04-06	0	0.510	0.500	0.510	0.490	0.530	8,154,000	4,132,550	0.5068	1.567	1.536	1.567	1.505	1.628	2,654,353	1.5569	-1.92%
2006-04-04	0	0.520	0.500	0.520	0.495	0.530	41,596,000	21,255,760	0.5110	1.597	1.536	1.597	1.521	1.628	13,540,649	1.5698	1.96%
2006-04-03	0	0.510	0.510	0.520	0.510	0.550	37,156,000	19,426,180	0.5228	1.567	1.567	1.597	1.567	1.690	12,095,306	1.6061	-3.77%
2006-03-31	0	0.530	0.520	0.540	0.520	0.580	44,072,000	24,140,460	0.5478	1.628	1.597	1.659	1.597	1.782	14,346,655	1.6827	-5.36%
2006-03-30	1	-	-	-	-	-	0	0	-	1.720	-	-	-	-	0	-	0.00%
2006-03-29	0	0.560	0.550	0.570	0.550	0.600	33,652,000	19,439,640	0.5777	1.720	1.690	1.751	1.690	1.843	10,954,657	1.7746	-1.75%
2006-03-28	0	0.570	0.570	0.580	0.510	0.580	46,314,000	25,300,620	0.5463	1.751	1.751	1.782	1.567	1.782	15,076,488	1.6782	7.55%
2006-03-27	0	0.530	0.530	0.540	0.500	0.560	27,140,000	14,486,000	0.5338	1.628	1.628	1.659	1.536	1.720	8,834,821	1.6396	3.92%
2006-03-24	0	0.510	0.510	0.520	0.500	0.530	9,486,000	4,847,540	0.5110	1.567	1.567	1.597	1.536	1.628	3,087,955	1.5698	0.00%
2006-03-23	0	0.510	0.500	0.510	0.490	0.590	22,412,000	11,957,470	0.5335	1.567	1.536	1.567	1.505	1.812	7,295,726	1.6390	-12.07%
2006-03-22	0	0.580	0.570	0.580	0.550	0.640	37,108,000	21,999,400	0.5928	1.782	1.751	1.782	1.690	1.966	12,079,680	1.8212	-7.94%
2006-03-21	0	0.630	0.630	0.640	0.620	0.670	15,338,000	9,816,240	0.6400	1.935	1.935	1.966	1.905	2.058	4,992,943	1.9660	-1.56%
2006-03-20	0	0.640	0.630	0.640	0.620	0.650	30,774,000	19,350,240	0.6288	1.966	1.935	1.966	1.905	1.997	10,017,788	1.9316	4.92%
2006-03-17	0	0.610	0.600	0.610	0.600	0.630	22,894,000	14,003,200	0.6117	1.874	1.843	1.874	1.843	1.935	7,452,630	1.8790	3.39%
2006-03-16	0	0.590	0.580	0.590	0.570	0.610	26,040,000	15,367,700	0.5902	1.812	1.782	1.812	1.751	1.874	8,476,740	1.8129	5.36%
2006-03-15	0	0.560	0.560	0.570	0.500	0.580	21,356,000	11,493,560	0.5382	1.720	1.720	1.751	1.536	1.782	6,951,969	1.6533	12.00%
2006-03-14	0	0.500	0.510	0.520	0.500	0.520	4,076,000	2,064,840	0.5066	1.536	1.567	1.597	1.536	1.597	1,326,851	1.5562	-1.96%
2006-03-13	0	0.510	0.490	0.510	0.485	0.510	3,726,000	1,851,260	0.4968	1.567	1.505	1.567	1.490	1.567	1,212,916	1.5263	-1.92%
2006-03-10	0	0.520	0.500	0.510	0.500	0.530	4,130,000	2,115,860	0.5123	1.597	1.536	1.567	1.536	1.628	1,344,429	1.5738	0.00%
2006-03-09	0	0.520	0.510	0.520	0.500	0.520	3,030,000	1,534,840	0.5065	1.597	1.567	1.597	1.536	1.597	986,349	1.5561	0.00%
2006-03-08	0	0.520	0.510	0.520	0.480	0.530	15,652,000	7,827,960	0.5001	1.597	1.567	1.597	1.475	1.628	5,095,159	1.5364	0.00%
2006-03-07	0	0.520	0.510	0.520	0.485	0.540	10,030,000	5,169,300	0.5154	1.597	1.567	1.597	1.490	1.659	3,265,042	1.5832	4.00%
2006-03-06	0	0.500	0.500	0.510	0.500	0.530	3,372,000	1,737,960	0.5154	1.536	1.536	1.567	1.536	1.628	1,097,679	1.5833	-7.41%
2006-03-03	0	0.540	0.540	0.550	0.530	0.580	8,104,000	4,451,460	0.5493	1.659	1.659	1.690	1.628	1.782	2,638,076	1.6874	0.00%
2006-03-02	0	0.540	0.530	0.540	0.500	0.540	10,848,000	5,723,480	0.5276	1.659	1.628	1.659	1.536	1.659	3,531,324	1.6208	13.68%
2006-03-01	0	0.475	0.475	0.480	0.425	0.480	6,348,000	2,890,680	0.4554	1.459	1.459	1.475	1.306	1.475	2,066,450	1.3989	14.46%
2006-02-28	0	0.415	0.415	0.420	0.395	0.430	1,988,000	834,590	0.4198	1.275	1.275	1.290	1.213	1.321	647,149	1.2896	-6.74%
2006-02-27	0	0.445	0.440	0.445	0.440	0.480	4,340,000	1,970,510	0.4540	1.367	1.352	1.367	1.352	1.475	1,412,790	1.3948	-9.18%
2006-02-24	0	0.490	0.475	0.495	0.450	0.520	4,820,000	2,312,680	0.4798	1.505	1.459	1.521	1.382	1.597	1,569,043	1.4739	-5.77%
2006-02-23	0	0.520	0.500	0.520	0.500	0.570	11,862,000	6,359,040	0.5361	1.597	1.536	1.597	1.536	1.751	3,861,409	1.6468	-8.77%
2006-02-22	0	0.570	0.570	0.580	0.550	0.610	15,746,000	8,938,220	0.5677	1.751	1.751	1.782	1.690	1.874	5,125,759	1.7438	3.64%
2006-02-21	0	0.550	0.550	0.560	0.490	0.680	19,778,000	11,132,490	0.5629	1.690	1.690	1.720	1.505	2.089	6,438,286	1.7291	5.77%
2006-02-20	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2006-02-13	0	0.520	0.510	0.520	0.465	0.520	6,826,000	3,413,100	0.5000	1.597	1.567	1.597	1.428	1.597	2,222,052	1.5360	10.64%
2006-02-10	0	0.470	0.465	0.470	0.460	0.480	4,444,000	2,060,130	0.4636	1.444	1.428	1.444	1.413	1.475	1,446,645	1.4241	1.08%
2006-02-09	0	0.465	0.455	0.460	0.450	0.495	6,272,000	2,933,770	0.4678	1.428	1.398	1.413	1.382	1.521	2,041,709	1.4369	2.20%
2006-02-08	0	0.455	0.455	0.480	0.430	0.550	5,094,000	2,516,370	0.4940	1.398	1.398	1.475	1.321	1.690	1,658,238	1.5175	-7.14%
2006-02-07	0	0.490	0.460	0.480	0.340	0.490	8,812,000	3,591,660	0.4076	1.505	1.413	1.475	1.044	1.505	2,868,550	1.2521	53.13%
2006-02-06	0	0.320	0.320	0.345	0.250	0.350	2,754,000	866,280	0.3146	0.983	0.983	1.060	0.768	1.075	896,503	0.9663	39.13%
2006-02-03	0	0.230	0.230	-	0.200	0.230	512,000	109,400	0.2137	0.707	0.707	-	0.614	0.707	166,670	0.6564	21.05%
2006-02-02	0	0.190	0.177	-	-	-	0	0	-	0.584	0.544	-	-	-	0	-	0.00%
2006-02-01	0	0.190	0.176	-	-	-	0	0	-	0.584	0.541	-	-	-	0	-	0.00%
2006-01-27	0	0.190	0.160	0.200	-	-	0	0	-	0.584	0.492	0.614	-	-	0	-	0.00%
2006-01-26	0	0.190	0.160	0.200	-	-	0	0	-	0.584	0.492	0.614	-	-	0	-	0.00%
2006-01-25	0	0.190	0.150	0.195	-	-	0	0	-	0.584	0.461	0.599	-	-	0	-	0.00%
2006-01-24	0	0.190	0.180	0.195	-	-	0	0	-	0.584	0.553	0.599	-	-	0	-	0.00%
2006-01-23	0	0.190	0.180	-	-	-	0	0	-	0.584	0.553	-	-	-	0	-	0.00%
2006-01-20	0	0.190	0.190	0.210	-	-	0	0	-	0.584	0.584	0.645	-	-	0	-	5.56%
2006-01-19	0	0.180	0.170	0.200	-	-	0	0	-	0.553	0.522	0.614	-	-	0	-	0.00%
2006-01-18	0	0.180	0.180	-	0.180	0.180	4,000	720	0.1800	0.553	0.553	-	0.553	0.553	1,302	0.5529	-10.00%
2006-01-17	0	0.200	0.160	0.200	-	-	0	0	-	0.614	0.492	0.614	-	-	0	-	0.00%
2006-01-16	0	0.200	0.180	0.200	-	-	0	0	-	0.614	0.553	0.614	-	-	0	-	0.00%
2006-01-13	0	0.200	0.183	0.200	-	-	0	0	-	0.614	0.562	0.614	-	-	0	-	0.00%
2006-01-12	0	0.200	0.190	0.210	-	-	0	0	-	0.614	0.584	0.645	-	-	0	-	0.00%
2006-01-11	0	0.200	0.170	0.200	-	-	0	0	-	0.614	0.522	0.614	-	-	0	-	0.00%
2006-01-10	0	0.200	0.180	0.220	0.200	0.200	200,000	40,000	0.2000	0.614	0.553	0.676	0.614	0.614	65,106	0.6144	-4.76%
2006-01-09	0	0.210	0.170	0.210	-	-	0	0	-	0.645	0.522	0.645	-	-	0	-	0.00%
2006-01-06	0	0.210	0.170	0.210	0.190	0.210	40,000	7,800	0.1950	0.645	0.522	0.645	0.584	0.645	13,021	0.5990	0.00%
2006-01-05	0	0.210	0.190	-	-	-	0	0	-	0.645	0.584	-	-	-	0	-	0.00%
2006-01-04	0	0.210	0.190	0.210	0.210	0.210	10,000	2,100	0.2100	0.645	0.584	0.645	0.645	0.645	3,255	0.6451	5.00%
2006-01-03	0	0.200	0.180	-	-	-	0	0	-	0.614	0.553	-	-	-	0	-	0.00%
2005-12-30	0	0.200	0.200	0.220	-	-	0	0	-	0.614	0.614	0.676	-	-	0	-	4.17%
2005-12-29	0	0.192	0.160	-	-	-	0	0	-	0.590	0.492	-	-	-	0	-	0.00%
2005-12-28	0	0.192	0.182	-	-	-	0	0	-	0.590	0.559	-	-	-	0	-	0.00%
2005-12-23	0	0.192	0.190	0.225	-	-	0	0	-	0.590	0.584	0.691	-	-	0	-	0.00%
2005-12-22	0	0.192	0.185	0.225	-	-	0	0	-	0.590	0.568	0.691	-	-	0	-	0.00%
2005-12-21	0	0.192	0.182	-	-	-	0	0	-	0.590	0.559	-	-	-	0	-	0.00%
2005-12-20	0	0.192	0.181	-	-	-	0	0	-	0.590	0.556	-	-	-	0	-	0.00%
2005-12-19	0	0.192	0.174	0.225	-	-	0	0	-	0.590	0.535	0.691	-	-	0	-	0.00%
2005-12-16	0	0.192	0.164	0.225	-	-	0	0	-	0.590	0.504	0.691	-	-	0	-	0.00%
2005-12-15	0	0.192	0.152	-	-	-	0	0	-	0.590	0.467	-	-	-	0	-	0.00%
2005-12-14	0	0.192	0.161	0.220	-	-	0	0	-	0.590	0.495	0.676	-	-	0	-	0.00%
2005-12-13	0	0.192	0.160	0.205	0.192	0.195	200,000	38,700	0.1935	0.590	0.492	0.630	0.590	0.599	65,106	0.5944	-4.00%
2005-12-12	0	0.200	0.195	0.220	-	-	0	0	-	0.614	0.599	0.676	-	-	0	-	0.00%
2005-12-09	0	0.200	0.198	-	0.200	0.200	100,000	20,000	0.2000	0.614	0.608	-	0.614	0.614	32,553	0.6144	0.00%
2005-12-08	0	0.200	0.197	-	-	-	0	0	-	0.614	0.605	-	-	-	0	-	0.00%
2005-12-07	0	0.200	0.185	-	-	-	3,000,000	600,000	0.2000	0.614	0.568	-	-	-	976,583	0.6144	0.00%
2005-12-06	0	0.200	0.178	0.200	-	-	0	0	-	0.614	0.547	0.614	-	-	0	-	-7.83%
2005-12-05	0	0.217	0.176	0.217	-	-	0	0	-	0.667	0.541	0.667	-	-	0	-	0.00%
2005-12-02	0	0.217	0.170	-	-	-	0	0	-	0.667	0.522	-	-	-	0	-	0.00%
2005-12-01	0	0.217	0.170	-	-	-	0	0	-	0.667	0.522	-	-	-	0	-	0.00%
2005-11-30	0	0.217	0.170	-	-	-	0	0	-	0.667	0.522	-	-	-	0	-	0.00%
2005-11-29	0	0.217	0.170	-	-	-	0	0	-	0.667	0.522	-	-	-	0	-	0.00%
2005-11-28	0	0.217	0.170	-	-	-	0	0	-	0.667	0.522	-	-	-	0	-	0.00%
2005-11-25	0	0.217	0.198	-	-	-	0	0	-	0.667	0.608	-	-	-	0	-	0.00%
2005-11-24	0	0.217	0.182	-	-	-	0	0	-	0.667	0.559	-	-	-	0	-	0.00%
2005-11-23	0	0.217	0.217	-	0.217	0.217	70,000	15,190	0.2170	0.667	0.667	-	0.667	0.667	22,787	0.6666	0.93%
2005-11-22	0	0.215	0.188	-	-	-	0	0	-	0.660	0.578	-	-	-	0	-	0.00%
2005-11-21	0	0.215	0.215	-	0.215	0.220	270,000	58,790	0.2177	0.660	0.660	-	0.660	0.676	87,892	0.6689	-5.29%
2005-11-18	0	0.227	0.221	0.250	-	-	0	0	-	0.697	0.679	0.768	-	-	0	-	0.00%
2005-11-17	0	0.227	0.227	-	0.227	0.227	110,000	25,050	0.2277	0.697	0.697	-	0.697	0.697	35,808	0.6996	0.00%
2005-11-16	0	0.227	0.227	0.230	0.220	0.220	100,000	22,000	0.2200	0.697	0.697	0.707	0.676	0.676	32,553	0.6758	3.18%
2005-11-15	0	0.220	0.220	0.240	-	-	0	0	-	0.676	0.676	0.737	-	-	0	-	0.00%
2005-11-14	0	0.220	0.198	0.250	0.220	0.220	100,000	22,000	0.2200	0.676	0.608	0.768	0.676	0.676	32,553	0.6758	-4.35%
2005-11-11	0	0.230	0.230	0.250	-	-	0	0	-	0.707	0.707	0.768	-	-	0	-	0.00%
2005-11-10	0	0.230	0.180	0.240	-	-	0	0	-	0.707	0.553	0.737	-	-	0	-	0.00%
2005-11-09	0	0.230	0.225	0.250	-	-	0	0	-	0.707	0.691	0.768	-	-	0	-	0.00%
2005-11-08	0	0.230	0.210	0.240	-	-	0	0	-	0.707	0.645	0.737	-	-	0	-	0.00%
2005-11-07	0	0.230	0.210	-	-	-	0	0	-	0.707	0.645	-	-	-	0	-	0.00%
2005-11-04	0	0.230	0.220	0.245	-	-	0	0	-	0.707	0.676	0.753	-	-	0	-	0.00%
2005-11-03	0	0.230	-	0.250	0.228	0.231	400,000	91,900	0.2298	0.707	-	0.768	0.700	0.710	130,211	0.7058	0.00%
2005-11-02	0	0.230	0.226	0.250	-	-	0	0	-	0.707	0.694	0.768	-	-	0	-	0.00%
2005-11-01	0	0.230	0.230	0.240	0.221	0.230	486,000	110,880	0.2281	0.707	0.707	0.737	0.679	0.707	158,206	0.7009	-2.95%
2005-10-31	0	0.237	0.216	0.237	0.230	0.237	370,000	85,128	0.2301	0.728	0.664	0.728	0.707	0.728	120,445	0.7068	9.72%
2005-10-28	0	0.216	0.198	0.219	0.191	0.235	330,000	70,630	0.2140	0.664	0.608	0.673	0.587	0.722	107,424	0.6575	13.09%
2005-10-27	0	0.191	0.191	0.209	0.189	0.191	290,000	55,062	0.1899	0.587	0.587	0.642	0.581	0.587	94,403	0.5833	0.00%
2005-10-26	0	0.191	0.191	0.229	0.190	0.225	1,058,000	231,254	0.2186	0.587	0.587	0.703	0.584	0.691	344,408	0.6715	-16.59%
2005-10-25	0	0.229	-	0.229	0.229	0.250	50,000	12,130	0.2426	0.703	-	0.703	0.703	0.768	16,276	0.7453	14.50%
2005-10-24	0	0.200	-	0.230	0.200	0.200	20,000	4,000	0.2000	0.614	-	0.707	0.614	0.614	6,511	0.6144	5.26%
2005-10-21	0	0.190	-	0.230	-	-	0	0	-	0.584	-	0.707	-	-	0	-	0.00%
2005-10-20	0	0.190	-	0.228	-	-	0	0	-	0.584	-	0.700	-	-	0	-	0.00%
2005-10-19	0	0.190	-	0.209	-	-	0	0	-	0.584	-	0.642	-	-	0	-	0.00%
2005-10-18	0	0.190	-	0.190	-	-	0	0	-	0.584	-	0.584	-	-	0	-	0.00%
2005-10-17	0	0.190	-	0.214	0.190	0.190	100,000	19,000	0.1900	0.584	-	0.657	0.584	0.584	32,553	0.5837	-3.55%
2005-10-14	0	0.197	-	0.209	-	-	0	0	-	0.605	-	0.642	-	-	0	-	0.00%
2005-10-13	0	0.197	-	0.199	-	-	0	0	-	0.605	-	0.611	-	-	0	-	0.00%
2005-10-12	0	0.197	-	0.214	-	-	0	0	-	0.605	-	0.657	-	-	0	-	0.00%
2005-10-10	0	0.197	0.169	0.197	0.163	0.200	698,000	131,410	0.1883	0.605	0.519	0.605	0.501	0.614	227,218	0.5783	-1.50%
2005-10-07	0	0.200	0.171	-	-	-	0	0	-	0.614	0.525	-	-	-	0	-	0.00%
2005-10-06	0	0.200	0.181	-	-	-	0	0	-	0.614	0.556	-	-	-	0	-	0.00%
2005-10-05	0	0.200	0.181	-	0.200	0.200	100,000	20,000	0.2000	0.614	0.556	-	0.614	0.614	32,553	0.6144	0.00%
2005-10-04	0	0.200	0.175	0.240	0.200	0.200	100,000	20,000	0.2000	0.614	0.538	0.737	0.614	0.614	32,553	0.6144	0.00%
2005-10-03	0	0.200	0.180	-	0.200	0.200	100,000	20,000	0.2000	0.614	0.553	-	0.614	0.614	32,553	0.6144	-4.76%
2005-09-30	0	0.210	0.201	0.230	0.210	0.210	82,000	17,220	0.2100	0.645	0.617	0.707	0.645	0.645	26,693	0.6451	0.00%
2005-09-29	0	0.210	0.200	-	-	-	0	0	-	0.645	0.614	-	-	-	0	-	0.00%
2005-09-28	0	0.210	0.200	-	-	-	0	0	-	0.645	0.614	-	-	-	0	-	0.00%
2005-09-27	0	0.210	0.200	0.230	0.210	0.210	100,000	21,000	0.2100	0.645	0.614	0.707	0.645	0.645	32,553	0.6451	0.48%
2005-09-26	0	0.209	0.209	0.210	0.209	0.209	66,000	13,794	0.2090	0.642	0.642	0.645	0.642	0.642	21,485	0.6420	4.50%
2005-09-23	0	0.200	0.200	0.207	0.200	0.201	200,000	40,050	0.2003	0.614	0.614	0.636	0.614	0.617	65,106	0.6152	-6.54%
2005-09-22	0	0.214	0.201	0.260	-	-	0	0	-	0.657	0.617	0.799	-	-	0	-	0.00%
2005-09-21	0	0.214	0.203	0.214	0.200	0.219	364,000	75,376	0.2071	0.657	0.624	0.657	0.614	0.673	118,492	0.6361	-2.28%
2005-09-20	0	0.219	0.200	0.219	-	-	50,000	10,450	0.2090	0.673	0.614	0.673	-	-	16,276	0.6420	0.00%
2005-09-16	0	0.219	0.210	0.219	0.210	0.250	156,000	35,400	0.2269	0.673	0.645	0.673	0.645	0.768	50,782	0.6971	4.78%
2005-09-15	0	0.209	0.209	0.239	0.203	0.228	200,000	42,700	0.2135	0.642	0.642	0.734	0.624	0.700	65,106	0.6559	-12.55%
2005-09-14	0	0.239	0.204	0.240	-	-	0	0	-	0.734	0.627	0.737	-	-	0	-	0.00%
2005-09-13	0	0.239	0.207	0.265	-	-	0	0	-	0.734	0.636	0.814	-	-	0	-	0.00%
2005-09-12	0	0.239	0.204	0.239	-	-	0	0	-	0.734	0.627	0.734	-	-	0	-	-0.42%
2005-09-09	0	0.240	0.225	0.250	-	-	0	0	-	0.737	0.691	0.768	-	-	0	-	0.00%
2005-09-08	0	0.240	0.230	0.240	0.240	0.240	146,000	35,040	0.2400	0.737	0.707	0.737	0.737	0.737	47,527	0.7373	4.35%
2005-09-07	0	0.230	0.210	0.240	-	-	0	0	-	0.707	0.645	0.737	-	-	0	-	0.00%
2005-09-06	0	0.230	0.230	0.240	-	-	90,000	20,700	0.2300	0.707	0.707	0.737	-	-	29,297	0.7065	0.00%
2005-09-05	0	0.230	0.230	0.240	0.230	0.230	100,000	23,000	0.2300	0.707	0.707	0.737	0.707	0.707	32,553	0.7065	-8.00%
2005-09-02	0	0.250	0.230	0.300	-	-	0	0	-	0.768	0.707	0.922	-	-	0	-	0.00%
2005-09-01	0	0.250	0.230	0.250	-	-	0	0	-	0.768	0.707	0.768	-	-	0	-	0.00%
2005-08-31	0	0.250	0.230	0.300	0.230	0.250	294,000	71,620	0.2436	0.768	0.707	0.922	0.707	0.768	95,705	0.7483	4.17%
2005-08-30	0	0.240	0.205	0.250	-	-	0	0	-	0.737	0.630	0.768	-	-	0	-	0.00%
2005-08-29	0	0.240	0.200	0.240	-	-	0	0	-	0.737	0.614	0.737	-	-	0	-	0.00%
2005-08-26	0	0.240	0.201	0.240	-	-	0	0	-	0.737	0.617	0.737	-	-	0	-	0.00%
2005-08-25	0	0.240	0.205	0.270	-	-	0	0	-	0.737	0.630	0.829	-	-	0	-	0.00%
2005-08-24	0	0.240	0.201	0.245	-	-	0	0	-	0.737	0.617	0.753	-	-	0	-	0.00%
2005-08-23	0	0.240	0.218	0.245	-	-	0	0	-	0.737	0.670	0.753	-	-	0	-	0.00%
2005-08-22	0	0.240	0.203	0.240	0.240	0.240	44,000	10,560	0.2400	0.737	0.624	0.737	0.737	0.737	14,323	0.7373	0.00%
2005-08-19	0	0.240	0.203	0.240	-	-	0	0	-	0.737	0.624	0.737	-	-	0	-	0.00%
2005-08-18	0	0.240	0.202	0.240	0.240	0.245	300,000	73,000	0.2433	0.737	0.621	0.737	0.737	0.753	97,658	0.7475	-2.04%
2005-08-17	0	0.245	0.201	0.249	0.245	0.245	12,000	2,940	0.2450	0.753	0.617	0.765	0.753	0.753	3,906	0.7526	10.86%
2005-08-16	0	0.221	0.221	0.249	0.210	0.210	50,000	10,500	0.2100	0.679	0.679	0.765	0.645	0.645	16,276	0.6451	-11.60%
2005-08-15	0	0.250	0.245	0.250	0.245	0.250	20,000	4,950	0.2475	0.768	0.753	0.768	0.753	0.768	6,511	0.7603	0.00%
2005-08-12	0	0.250	0.202	0.250	0.250	0.250	30,000	7,500	0.2500	0.768	0.621	0.768	0.768	0.768	9,766	0.7680	0.00%
2005-08-11	0	0.250	0.205	0.255	0.249	0.250	128,000	31,950	0.2496	0.768	0.630	0.783	0.765	0.768	41,668	0.7668	4.17%
2005-08-10	0	0.240	0.240	-	-	-	0	0	-	0.737	0.737	-	-	-	0	-	12.68%
2005-08-09	0	0.213	0.213	-	0.210	0.210	50,000	10,500	0.2100	0.654	0.654	-	0.645	0.645	16,276	0.6451	-7.39%
2005-08-08	0	0.230	0.230	0.250	0.230	0.230	20,000	4,600	0.2300	0.707	0.707	0.768	0.707	0.707	6,511	0.7065	-8.00%
2005-08-05	0	0.250	0.211	0.250	0.250	0.250	10,000	2,500	0.2500	0.768	0.648	0.768	0.768	0.768	3,255	0.7680	4.17%
2005-08-04	0	0.240	0.235	0.240	0.230	0.250	516,000	122,440	0.2373	0.737	0.722	0.737	0.707	0.768	167,972	0.7289	-4.00%
2005-08-03	0	0.250	0.240	0.275	-	-	0	0	-	0.768	0.737	0.845	-	-	0	-	0.00%
2005-08-02	0	0.250	0.250	0.275	0.240	0.240	100,000	24,000	0.2400	0.768	0.768	0.845	0.737	0.737	32,553	0.7373	-5.66%
2005-08-01	0	0.265	0.240	0.265	-	-	0	0	-	0.814	0.737	0.814	-	-	0	-	-1.85%
2005-07-29	0	0.270	0.250	0.270	-	-	0	0	-	0.829	0.768	0.829	-	-	0	-	0.00%
2005-07-28	0	0.270	0.240	0.270	0.260	0.270	66,000	17,320	0.2624	0.829	0.737	0.829	0.799	0.829	21,485	0.8062	8.00%
2005-07-27	0	0.250	0.250	0.300	-	-	0	0	-	0.768	0.768	0.922	-	-	0	-	0.00%
2005-07-26	0	0.250	0.250	0.300	-	-	0	0	-	0.768	0.768	0.922	-	-	0	-	0.00%
2005-07-25	0	0.250	0.250	0.295	-	-	0	0	-	0.768	0.768	0.906	-	-	0	-	0.00%
2005-07-22	0	0.250	0.250	0.300	0.250	0.275	64,000	16,750	0.2617	0.768	0.768	0.922	0.768	0.845	20,834	0.8040	-1.96%
2005-07-21	0	0.255	0.255	0.290	0.250	0.255	172,000	43,350	0.2520	0.783	0.783	0.891	0.768	0.783	55,991	0.7742	2.00%
2005-07-20	0	0.250	0.250	0.290	-	-	0	0	-	0.768	0.768	0.891	-	-	0	-	0.00%
2005-07-19	0	0.250	0.240	0.300	-	-	0	0	-	0.768	0.737	0.922	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2005-07-14	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	0.768	0.768	0.829	0.768	0.768	9,766	0.7680	-16.67%
2005-07-13	0	0.300	0.240	0.300	0.255	0.300	40,000	10,290	0.2573	0.922	0.737	0.922	0.783	0.922	13,021	0.7903	17.65%
2005-07-12	0	0.255	0.242	0.255	0.250	0.255	332,000	84,560	0.2547	0.783	0.743	0.783	0.768	0.783	108,075	0.7824	15.91%
2005-07-11	0	0.220	0.218	0.240	0.220	0.220	10,000	2,200	0.2200	0.676	0.670	0.737	0.676	0.676	3,255	0.6758	10.00%
2005-07-08	0	0.200	0.200	0.229	0.200	0.240	50,000	10,800	0.2160	0.614	0.614	0.703	0.614	0.737	16,276	0.6635	-16.67%
2005-07-07	0	0.240	0.240	0.260	0.240	0.240	18,000	4,320	0.2400	0.737	0.737	0.799	0.737	0.737	5,859	0.7373	0.00%
2005-07-06	0	0.240	0.210	0.240	0.240	0.240	20,000	4,800	0.2400	0.737	0.645	0.737	0.737	0.737	6,511	0.7373	0.00%
2005-07-05	0	0.240	0.220	0.240	0.240	0.240	20,000	4,800	0.2400	0.737	0.676	0.737	0.737	0.737	6,511	0.7373	0.00%
2005-07-04	0	0.240	0.210	0.260	0.240	0.240	20,000	4,800	0.2400	0.737	0.645	0.799	0.737	0.737	6,511	0.7373	0.00%
2005-06-30	0	0.240	0.240	0.280	0.240	0.240	2,000	480	0.2400	0.737	0.737	0.860	0.737	0.737	651	0.7373	-3.23%
2005-06-29	0	0.248	0.240	0.280	-	-	0	0	-	0.762	0.737	0.860	-	-	0	-	0.00%
2005-06-28	0	0.248	0.229	0.248	0.220	0.248	160,000	38,280	0.2393	0.762	0.703	0.762	0.676	0.762	52,084	0.7350	3.33%
2005-06-27	0	0.240	0.240	0.250	-	-	0	0	-	0.737	0.737	0.768	-	-	0	-	0.00%
2005-06-24	0	0.240	0.240	0.250	0.240	0.250	88,000	21,820	0.2480	0.737	0.737	0.768	0.737	0.768	28,646	0.7617	-4.00%
2005-06-23	0	0.250	0.250	0.270	0.250	0.250	60,000	15,000	0.2500	0.768	0.768	0.829	0.768	0.768	19,532	0.7680	-3.85%
2005-06-22	0	0.260	0.250	0.260	0.245	0.260	302,000	76,200	0.2523	0.799	0.768	0.799	0.753	0.799	98,309	0.7751	8.33%
2005-06-21	0	0.240	0.240	-	-	-	0	0	-	0.737	0.737	-	-	-	0	-	0.00%
2005-06-20	0	0.240	0.240	-	0.230	0.240	80,000	18,920	0.2365	0.737	0.737	-	0.707	0.737	26,042	0.7265	-4.00%
2005-06-17	0	0.250	0.250	0.275	0.250	0.250	20,000	5,000	0.2500	0.768	0.768	0.845	0.768	0.768	6,511	0.7680	0.00%
2005-06-16	0	0.250	0.220	0.280	-	-	0	0	-	0.768	0.676	0.860	-	-	0	-	0.00%
2005-06-15	0	0.250	0.223	-	-	-	0	0	-	0.768	0.685	-	-	-	0	-	0.00%
2005-06-14	0	0.250	0.250	0.270	0.250	0.250	10,000	2,500	0.2500	0.768	0.768	0.829	0.768	0.768	3,255	0.7680	-7.41%
2005-06-13	0	0.270	0.250	0.300	-	-	0	0	-	0.829	0.768	0.922	-	-	0	-	0.00%
2005-06-10	0	0.270	0.260	0.270	-	-	0	0	-	0.829	0.799	0.829	-	-	0	-	0.00%
2005-06-09	0	0.270	0.250	0.270	-	-	0	0	-	0.829	0.768	0.829	-	-	0	-	0.00%
2005-06-08	0	0.270	0.255	0.270	0.270	0.270	40,000	10,800	0.2700	0.829	0.783	0.829	0.829	0.829	13,021	0.8294	8.00%
2005-06-07	0	0.250	0.250	0.275	0.250	0.250	30,000	7,500	0.2500	0.768	0.768	0.845	0.768	0.768	9,766	0.7680	-9.09%
2005-06-06	0	0.275	0.250	0.275	-	-	0	0	-	0.845	0.768	0.845	-	-	0	-	0.00%
2005-06-03	0	0.275	0.250	0.275	-	-	0	0	-	0.845	0.768	0.845	-	-	0	-	0.00%
2005-06-02	0	0.275	0.240	0.275	-	-	0	0	-	0.845	0.737	0.845	-	-	0	-	0.00%
2005-06-01	0	0.275	0.250	0.280	-	-	0	0	-	0.845	0.768	0.860	-	-	0	-	0.00%
2005-05-31	0	0.275	-	0.280	0.275	0.275	30,000	8,250	0.2750	0.845	-	0.860	0.845	0.845	9,766	0.8448	10.00%
2005-05-30	0	0.250	-	0.275	0.250	0.250	10,000	2,500	0.2500	0.768	-	0.845	0.768	0.768	3,255	0.7680	-7.41%
2005-05-27	0	0.270	0.270	0.275	0.250	0.260	100,000	25,100	0.2510	0.829	0.829	0.845	0.768	0.799	32,553	0.7711	0.00%
2005-05-26	0	0.270	0.270	0.280	-	-	0	0	-	0.829	0.829	0.860	-	-	0	-	5.88%
2005-05-25	0	0.255	0.255	0.295	0.255	0.255	30,000	7,650	0.2550	0.783	0.783	0.906	0.783	0.783	9,766	0.7833	-8.93%
2005-05-24	0	0.280	0.255	0.280	-	-	0	0	-	0.860	0.783	0.860	-	-	0	-	0.00%
2005-05-23	0	0.280	0.255	0.290	-	-	0	0	-	0.860	0.783	0.891	-	-	0	-	0.00%
2005-05-20	0	0.280	0.270	0.290	-	-	0	0	-	0.860	0.829	0.891	-	-	0	-	0.00%
2005-05-19	0	0.280	0.250	0.290	-	-	0	0	-	0.860	0.768	0.891	-	-	0	-	0.00%
2005-05-18	0	0.280	0.260	0.290	-	-	0	0	-	0.860	0.799	0.891	-	-	0	-	0.00%
2005-05-17	0	0.280	0.250	0.320	-	-	0	0	-	0.860	0.768	0.983	-	-	0	-	0.00%
2005-05-13	0	0.280	0.280	0.300	0.280	0.285	200,000	56,850	0.2843	0.860	0.860	0.922	0.860	0.876	65,106	0.8732	-1.75%
2005-05-12	0	0.285	0.285	0.300	0.280	0.280	20,000	5,600	0.2800	0.876	0.876	0.922	0.860	0.860	6,511	0.8601	-1.72%
2005-05-11	0	0.290	0.290	0.300	0.280	0.280	30,000	8,400	0.2800	0.891	0.891	0.922	0.860	0.860	9,766	0.8601	-3.33%
2005-05-10	0	0.300	0.290	0.315	-	-	0	0	-	0.922	0.891	0.968	-	-	0	-	0.00%
2005-05-09	0	0.300	0.300	0.320	0.290	0.310	200,000	59,400	0.2970	0.922	0.922	0.983	0.891	0.952	65,106	0.9124	-1.64%
2005-05-06	0	0.305	0.280	0.320	-	-	0	0	-	0.937	0.860	0.983	-	-	0	-	0.00%
2005-05-05	0	0.305	0.305	0.320	0.280	0.320	126,000	37,070	0.2942	0.937	0.937	0.983	0.860	0.983	41,016	0.9038	0.00%
2005-05-04	0	0.305	0.290	0.320	-	-	0	0	-	0.937	0.891	0.983	-	-	0	-	0.00%
2005-05-03	0	0.305	0.290	0.305	0.300	0.320	152,000	46,900	0.3086	0.937	0.891	0.937	0.922	0.983	49,480	0.9479	5.17%
2005-04-29	0	0.290	0.280	0.295	0.285	0.300	512,000	148,880	0.2908	0.891	0.860	0.906	0.876	0.922	166,670	0.8933	-3.33%
2005-04-28	0	0.300	0.290	0.310	0.280	0.300	160,000	46,200	0.2888	0.922	0.891	0.952	0.860	0.922	52,084	0.8870	3.45%
2005-04-27	0	0.290	0.290	0.310	0.290	0.320	776,000	231,940	0.2989	0.891	0.891	0.952	0.891	0.983	252,609	0.9182	-1.69%
2005-04-26	0	0.295	0.280	0.305	0.290	0.295	240,000	69,950	0.2915	0.906	0.860	0.937	0.891	0.906	78,127	0.8953	1.72%
2005-04-25	0	0.290	0.280	0.290	0.275	0.290	220,000	60,800	0.2764	0.891	0.860	0.891	0.845	0.891	71,616	0.8490	0.00%
2005-04-22	0	0.290	0.275	0.305	0.290	0.295	280,000	81,700	0.2918	0.891	0.845	0.937	0.891	0.906	91,148	0.8963	0.00%
2005-04-21	0	0.290	0.270	0.290	0.290	0.290	4,000	1,160	0.2900	0.891	0.829	0.891	0.891	0.891	1,302	0.8909	3.57%
2005-04-20	0	0.280	0.270	0.290	0.275	0.310	562,000	159,860	0.2844	0.860	0.829	0.891	0.845	0.952	182,947	0.8738	-9.68%
2005-04-19	0	0.310	0.295	0.310	-	-	0	0	-	0.952	0.906	0.952	-	-	0	-	0.00%
2005-04-18	0	0.310	0.280	0.310	0.315	0.315	30,000	9,450	0.3150	0.952	0.860	0.952	0.968	0.968	9,766	0.9677	-3.12%
2005-04-15	0	0.320	0.310	0.320	0.320	0.320	100,000	32,000	0.3200	0.983	0.952	0.983	0.983	0.983	32,553	0.9830	0.00%
2005-04-14	0	0.320	0.320	0.330	0.320	0.325	156,000	50,330	0.3226	0.983	0.983	1.014	0.983	0.998	50,782	0.9911	1.59%
2005-04-13	0	0.315	0.315	0.340	-	-	0	0	-	0.968	0.968	1.044	-	-	0	-	0.00%
2005-04-12	0	0.315	0.315	0.340	0.315	0.315	60,000	18,900	0.3150	0.968	0.968	1.044	0.968	0.968	19,532	0.9677	0.00%
2005-04-11	0	0.315	0.315	0.330	-	-	0	0	-	0.968	0.968	1.014	-	-	0	-	0.00%
2005-04-08	0	0.315	0.315	0.335	0.315	0.315	200,000	63,500	0.3175	0.968	0.968	1.029	0.968	0.968	65,106	0.9753	-7.35%
2005-04-07	0	0.340	0.300	0.340	0.300	0.340	198,000	64,000	0.3232	1.044	0.922	1.044	0.922	1.044	64,454	0.9929	3.03%
2005-04-06	0	0.330	0.310	0.330	-	-	0	0	-	1.014	0.952	1.014	-	-	0	-	0.00%
2005-04-04	0	0.330	0.315	0.330	-	-	0	0	-	1.014	0.968	1.014	-	-	0	-	-1.49%
2005-04-01	0	0.335	0.315	0.335	-	-	0	0	-	1.029	0.968	1.029	-	-	0	-	-2.90%
2005-03-31	0	0.345	0.310	0.345	0.345	0.345	44,000	15,180	0.3450	1.060	0.952	1.060	1.060	1.060	14,323	1.0598	7.81%
2005-03-30	0	0.320	0.315	0.335	-	-	20,000	6,400	0.3200	0.983	0.968	1.029	-	-	6,511	0.9830	0.00%
2005-03-29	0	0.320	0.320	0.330	0.300	0.330	280,000	90,200	0.3221	0.983	0.983	1.014	0.922	1.014	91,148	0.9896	3.23%
2005-03-24	0	0.310	0.310	-	0.310	0.310	430,000	133,300	0.3100	0.952	0.952	-	0.952	0.952	139,977	0.9523	-3.12%
2005-03-23	0	0.320	0.310	0.335	0.320	0.320	150,000	48,000	0.3200	0.983	0.952	1.029	0.983	0.983	48,829	0.9830	0.00%
2005-03-22	0	0.320	0.315	0.335	-	-	0	0	-	0.983	0.968	1.029	-	-	0	-	0.00%
2005-03-21	0	0.320	0.320	0.335	0.320	0.335	70,000	23,300	0.3329	0.983	0.983	1.029	0.983	1.029	22,787	1.0225	0.00%
2005-03-18	0	0.320	0.320	0.345	0.320	0.335	288,000	95,260	0.3308	0.983	0.983	1.060	0.983	1.029	93,752	1.0161	-4.48%
2005-03-17	0	0.335	0.330	0.335	0.330	0.340	430,000	144,660	0.3364	1.029	1.014	1.029	1.014	1.044	139,977	1.0335	1.52%
2005-03-16	0	0.330	0.325	0.330	0.310	0.330	848,000	268,540	0.3167	1.014	0.998	1.014	0.952	1.014	276,047	0.9728	3.13%
2005-03-15	0	0.320	0.310	0.320	0.305	0.320	522,000	162,170	0.3107	0.983	0.952	0.983	0.937	0.983	169,925	0.9544	0.00%
2005-03-14	0	0.320	0.320	0.325	0.320	0.330	1,020,000	331,500	0.3250	0.983	0.983	0.998	0.983	1.014	332,038	0.9984	-7.25%
2005-03-11	0	0.345	0.330	0.345	0.340	0.345	60,000	20,460	0.3410	1.060	1.014	1.060	1.044	1.060	19,532	1.0475	2.99%
2005-03-10	0	0.335	0.335	0.345	0.330	0.340	196,000	65,420	0.3338	1.029	1.029	1.060	1.014	1.044	63,803	1.0253	1.52%
2005-03-09	0	0.330	0.330	0.335	0.330	0.335	482,000	160,470	0.3329	1.014	1.014	1.029	1.014	1.029	156,904	1.0227	-1.49%
2005-03-08	0	0.335	0.340	0.345	0.330	0.350	266,000	89,070	0.3348	1.029	1.044	1.060	1.014	1.075	86,590	1.0286	-1.47%
2005-03-07	0	0.340	0.335	0.345	0.330	0.345	346,000	116,370	0.3363	1.044	1.029	1.060	1.014	1.060	112,633	1.0332	-4.23%
2005-03-04	0	0.355	0.340	0.355	0.355	0.355	200,000	71,000	0.3550	1.091	1.044	1.091	1.091	1.091	65,106	1.0905	0.00%
2005-03-03	0	0.355	0.350	0.360	0.335	0.355	204,000	70,380	0.3450	1.091	1.075	1.106	1.029	1.091	66,408	1.0598	0.00%
2005-03-02	0	0.355	0.340	0.355	0.340	0.355	20,000	6,950	0.3475	1.091	1.044	1.091	1.044	1.091	6,511	1.0675	1.43%
2005-03-01	0	0.350	0.345	0.355	0.340	0.350	200,000	69,030	0.3452	1.075	1.060	1.091	1.044	1.075	65,106	1.0603	-1.41%
2005-02-28	0	0.355	0.355	0.360	0.355	0.360	150,000	53,880	0.3592	1.091	1.091	1.106	1.091	1.106	48,829	1.1034	-1.39%
2005-02-25	0	0.360	0.355	0.360	0.355	0.365	292,000	105,080	0.3599	1.106	1.091	1.106	1.091	1.121	95,054	1.1055	-1.37%
2005-02-24	0	0.365	0.345	0.365	0.345	0.365	130,000	45,450	0.3496	1.121	1.060	1.121	1.060	1.121	42,319	1.0740	-1.35%
2005-02-23	0	0.370	0.350	0.375	0.350	0.370	100,000	36,200	0.3620	1.137	1.075	1.152	1.075	1.137	32,553	1.1120	1.37%
2005-02-22	0	0.365	0.350	0.365	0.360	0.370	290,000	104,550	0.3605	1.121	1.075	1.121	1.106	1.137	94,403	1.1075	0.00%
2005-02-21	0	0.365	0.355	0.365	0.360	0.370	416,000	151,760	0.3648	1.121	1.091	1.121	1.106	1.137	135,420	1.1207	-2.67%
2005-02-18	0	0.375	0.350	0.375	0.345	0.405	542,000	206,910	0.3818	1.152	1.075	1.152	1.060	1.244	176,436	1.1727	4.17%
2005-02-17	0	0.360	0.350	0.360	0.340	0.360	906,000	318,050	0.3510	1.106	1.075	1.106	1.044	1.106	294,928	1.0784	5.88%
2005-02-16	0	0.340	0.330	0.340	0.330	0.355	606,000	206,580	0.3409	1.044	1.014	1.044	1.014	1.091	197,270	1.0472	0.00%
2005-02-15	0	0.340	0.335	0.340	0.325	0.345	800,000	256,250	0.3203	1.044	1.029	1.044	0.998	1.060	260,422	0.9840	-2.86%
2005-02-14	0	0.350	0.330	0.350	0.330	0.355	36,000	12,130	0.3369	1.075	1.014	1.075	1.014	1.091	11,719	1.0351	1.45%
2005-02-08	0	0.345	0.335	0.360	-	-	0	0	-	1.060	1.029	1.106	-	-	0	-	0.00%
2005-02-07	0	0.345	0.345	0.360	0.335	0.360	380,000	132,530	0.3488	1.060	1.060	1.106	1.029	1.106	123,701	1.0714	-1.43%
2005-02-04	0	0.350	0.340	0.350	0.340	0.350	264,000	90,690	0.3435	1.075	1.044	1.075	1.044	1.075	85,939	1.0553	1.45%
2005-02-03	0	0.345	0.335	0.345	0.330	0.355	324,000	110,380	0.3407	1.060	1.029	1.060	1.014	1.091	105,471	1.0465	1.47%
2005-02-02	0	0.340	0.330	0.340	0.330	0.360	526,000	177,200	0.3369	1.044	1.014	1.044	1.014	1.106	171,228	1.0349	-2.86%
2005-02-01	0	0.350	0.340	0.350	0.340	0.365	576,000	201,580	0.3500	1.075	1.044	1.075	1.044	1.121	187,504	1.0751	0.00%
2005-01-31	0	0.350	0.345	0.350	0.335	0.350	1,186,000	408,200	0.3442	1.075	1.060	1.075	1.029	1.075	386,076	1.0573	-4.11%
2005-01-28	0	0.365	0.345	0.365	0.335	0.365	686,000	239,260	0.3488	1.121	1.060	1.121	1.029	1.121	223,312	1.0714	8.96%
2005-01-27	0	0.335	0.335	0.345	0.335	0.360	1,202,000	404,590	0.3366	1.029	1.029	1.060	1.029	1.106	391,284	1.0340	-4.29%
2005-01-26	0	0.350	0.350	0.355	0.345	0.380	1,138,000	410,510	0.3607	1.075	1.075	1.091	1.060	1.167	370,450	1.1081	-7.89%
2005-01-25	0	0.380	0.375	0.380	0.375	0.400	142,000	55,600	0.3915	1.167	1.152	1.167	1.152	1.229	46,225	1.2028	0.00%
2005-01-24	0	0.380	0.355	0.380	0.355	0.390	458,000	163,580	0.3572	1.167	1.091	1.167	1.091	1.198	149,092	1.0972	1.33%
2005-01-21	0	0.375	0.355	0.375	0.330	0.375	870,000	313,120	0.3599	1.152	1.091	1.152	1.014	1.152	283,209	1.1056	1.35%
2005-01-20	0	0.370	0.360	0.370	0.355	0.370	534,000	194,720	0.3646	1.137	1.106	1.137	1.091	1.137	173,832	1.1202	-5.13%
2005-01-19	0	0.390	0.370	0.390	0.370	0.395	1,062,000	408,780	0.3849	1.198	1.137	1.198	1.137	1.213	345,710	1.1824	1.30%
2005-01-18	0	0.385	0.380	0.385	0.380	0.400	1,088,000	418,990	0.3851	1.183	1.167	1.183	1.167	1.229	354,174	1.1830	-1.28%
2005-01-17	0	0.390	0.380	0.390	0.375	0.420	1,292,000	500,830	0.3876	1.198	1.167	1.198	1.152	1.290	420,582	1.1908	-1.27%
2005-01-14	0	0.395	0.380	0.395	0.360	0.415	1,228,000	478,720	0.3898	1.213	1.167	1.213	1.106	1.275	399,748	1.1976	-1.25%
2005-01-13	0	0.400	0.395	0.400	0.375	0.435	1,554,000	602,120	0.3875	1.229	1.213	1.229	1.152	1.336	505,870	1.1903	-2.44%
2005-01-12	0	0.410	0.400	0.420	0.345	0.415	742,000	290,800	0.3919	1.259	1.229	1.290	1.060	1.275	241,542	1.2039	12.33%
2005-01-11	0	0.365	0.365	0.390	0.365	0.450	1,358,000	558,020	0.4109	1.121	1.121	1.198	1.121	1.382	442,067	1.2623	-17.05%
2005-01-10	0	0.440	0.435	0.445	0.405	0.450	3,474,000	1,470,100	0.4232	1.352	1.336	1.367	1.244	1.382	1,130,883	1.3000	-3.30%
2005-01-07	0	0.455	0.450	0.455	0.430	0.670	9,322,000	4,514,370	0.4843	1.398	1.382	1.398	1.321	2.058	3,034,569	1.4876	-30.00%
2005-01-06	0	0.650	0.650	0.660	0.630	0.800	12,652,000	8,593,820	0.6792	1.997	1.997	2.027	1.935	2.458	4,118,576	2.0866	-15.58%
2005-01-05	0	0.770	0.760	0.770	0.600	0.860	32,328,000	24,184,920	0.7481	2.365	2.335	2.365	1.843	2.642	10,523,658	2.2981	63.83%
2005-01-04	1	-	-	-	-	-	0	0	-	1.444	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	1.444	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	1.444	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	1.444	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	1.444	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	1.444	-	-	-	-	0	-	0.00%
2004-12-24	0	0.470	0.450	0.470	0.470	0.510	84,000	40,030	0.4765	1.444	1.382	1.444	1.444	1.567	27,344	1.4639	0.00%
2004-12-23	0	0.470	0.445	0.470	0.445	0.470	382,000	171,920	0.4501	1.444	1.367	1.444	1.367	1.444	124,352	1.3825	4.44%
2004-12-22	0	0.450	0.430	0.450	0.425	0.450	690,000	297,320	0.4309	1.382	1.321	1.382	1.306	1.382	224,614	1.3237	5.88%
2004-12-21	0	0.425	0.405	0.425	0.400	0.430	494,000	201,050	0.4070	1.306	1.244	1.306	1.229	1.321	160,811	1.2502	8.97%
2004-12-20	0	0.390	0.370	0.390	0.365	0.390	966,000	361,300	0.3740	1.198	1.137	1.198	1.121	1.198	314,460	1.1490	11.43%
2004-12-17	0	0.350	0.350	0.385	0.345	0.395	660,000	246,580	0.3736	1.075	1.075	1.183	1.060	1.213	214,848	1.1477	-2.78%
2004-12-16	0	0.360	0.340	0.360	0.330	0.380	1,894,000	625,970	0.3305	1.106	1.044	1.106	1.014	1.167	616,549	1.0153	-1.37%
2004-12-15	0	0.365	0.360	0.385	0.360	0.365	300,000	108,750	0.3625	1.121	1.106	1.183	1.106	1.121	97,658	1.1136	1.39%
2004-12-14	0	0.360	0.360	0.395	0.340	0.395	524,000	193,750	0.3698	1.106	1.106	1.213	1.044	1.213	170,576	1.1359	-1.37%
2004-12-13	0	0.365	0.365	0.385	0.355	0.400	228,000	83,530	0.3664	1.121	1.121	1.183	1.091	1.229	74,220	1.1254	-13.10%
2004-12-10	0	0.420	0.360	0.420	0.355	0.425	350,000	130,990	0.3743	1.290	1.106	1.290	1.091	1.306	113,935	1.1497	10.53%
2004-12-09	0	0.380	0.370	0.425	0.380	0.435	90,000	34,750	0.3861	1.167	1.137	1.306	1.167	1.336	29,297	1.1861	-11.63%
2004-12-08	0	0.430	-	0.430	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
2004-12-07	0	0.430	0.390	0.430	0.405	0.430	240,000	102,300	0.4263	1.321	1.198	1.321	1.244	1.321	78,127	1.3094	3.61%
2004-12-06	0	0.415	0.415	0.445	0.415	0.445	520,000	227,800	0.4381	1.275	1.275	1.367	1.275	1.367	169,274	1.3457	-5.68%
2004-12-03	0	0.440	0.435	0.440	0.415	0.460	552,000	243,910	0.4419	1.352	1.336	1.352	1.275	1.413	179,691	1.3574	-6.38%
2004-12-02	0	0.470	0.450	0.475	0.410	0.500	1,358,000	610,620	0.4496	1.444	1.382	1.459	1.259	1.536	442,067	1.3813	16.05%
2004-12-01	0	0.405	0.405	0.415	0.405	0.420	580,000	236,170	0.4072	1.244	1.244	1.275	1.244	1.290	188,806	1.2509	-3.57%
2004-11-30	0	0.420	0.410	0.420	0.380	0.445	818,000	327,950	0.4009	1.290	1.259	1.290	1.167	1.367	266,282	1.2316	10.53%
2004-11-29	0	0.380	0.380	0.390	0.380	0.400	242,000	92,500	0.3822	1.167	1.167	1.198	1.167	1.229	78,778	1.1742	2.70%
2004-11-26	0	0.370	0.370	0.375	0.350	0.390	232,000	86,250	0.3718	1.137	1.137	1.152	1.075	1.198	75,522	1.1420	-2.63%
2004-11-25	0	0.380	0.370	0.380	0.370	0.390	654,000	249,660	0.3817	1.167	1.137	1.167	1.137	1.198	212,895	1.1727	4.11%
2004-11-24	0	0.365	0.350	0.370	0.365	0.385	250,000	93,250	0.3730	1.121	1.075	1.137	1.121	1.183	81,382	1.1458	-5.19%
2004-11-23	0	0.385	0.365	0.385	0.385	0.385	50,000	19,250	0.3850	1.183	1.121	1.183	1.183	1.183	16,276	1.1827	5.48%
2004-11-22	0	0.365	0.345	0.380	0.365	0.380	204,000	74,520	0.3653	1.121	1.060	1.167	1.121	1.167	66,408	1.1222	-1.35%
2004-11-19	0	0.370	0.370	0.400	0.340	0.400	546,000	195,280	0.3577	1.137	1.137	1.229	1.044	1.229	177,738	1.0987	2.78%
2004-11-18	0	0.360	0.355	0.370	0.360	0.400	392,000	142,020	0.3623	1.106	1.091	1.137	1.106	1.229	127,607	1.1129	-8.86%
2004-11-17	0	0.395	0.365	0.400	-	-	0	0	-	1.213	1.121	1.229	-	-	0	-	0.00%
2004-11-16	0	0.395	0.380	0.395	0.375	0.450	56,000	21,770	0.3888	1.213	1.167	1.213	1.152	1.382	18,230	1.1942	-11.24%
2004-11-15	0	0.445	-	0.445	0.450	0.450	102,000	40,900	0.4010	1.367	-	1.367	1.382	1.382	33,204	1.2318	0.00%
2004-11-12	0	0.445	0.380	0.445	0.380	0.450	464,000	179,900	0.3877	1.367	1.167	1.367	1.167	1.382	151,045	1.1910	7.23%
2004-11-11	0	0.415	0.350	0.420	0.370	0.420	258,000	103,580	0.4015	1.275	1.075	1.290	1.137	1.290	83,986	1.2333	15.28%
2004-11-10	0	0.360	0.350	0.375	0.340	0.365	404,000	143,590	0.3554	1.106	1.075	1.152	1.044	1.121	131,513	1.0918	0.00%
2004-11-09	0	0.360	0.305	0.360	-	-	0	0	-	1.106	0.937	1.106	-	-	0	-	-1.37%
2004-11-08	0	0.365	0.305	0.365	0.365	0.365	200,000	73,000	0.3650	1.121	0.937	1.121	1.121	1.121	65,106	1.1213	2.82%
2004-11-05	0	0.355	-	0.355	0.370	0.370	16,000	5,920	0.3700	1.091	-	1.091	1.137	1.137	5,208	1.1366	-1.39%
2004-11-04	0	0.360	0.330	0.360	-	-	0	0	-	1.106	1.014	1.106	-	-	0	-	0.00%
2004-11-03	0	0.360	-	0.360	0.375	0.375	10,000	3,750	0.3750	1.106	-	1.106	1.152	1.152	3,255	1.1520	1.41%
2004-11-02	0	0.355	0.315	0.355	-	-	0	0	-	1.091	0.968	1.091	-	-	0	-	-5.33%
2004-11-01	0	0.375	0.340	0.375	0.375	0.375	4,000	1,500	0.3750	1.152	1.044	1.152	1.152	1.152	1,302	1.1520	5.63%
2004-10-29	0	0.355	0.305	0.355	0.390	0.390	4,000	1,560	0.3900	1.091	0.937	1.091	1.198	1.198	1,302	1.1981	-1.39%
2004-10-28	0	0.360	0.305	0.360	-	-	0	0	-	1.106	0.937	1.106	-	-	0	-	-4.00%
2004-10-27	0	0.375	0.305	0.375	0.375	0.375	20,000	7,500	0.3750	1.152	0.937	1.152	1.152	1.152	6,511	1.1520	2.74%
2004-10-26	0	0.365	0.305	0.365	0.385	0.385	2,000	770	0.3850	1.121	0.937	1.121	1.183	1.183	651	1.1827	-1.35%
2004-10-25	0	0.370	0.285	0.370	0.330	0.380	44,000	14,980	0.3405	1.137	0.876	1.137	1.014	1.167	14,323	1.0459	8.82%
2004-10-21	0	0.340	0.310	0.340	0.320	0.385	128,000	44,150	0.3449	1.044	0.952	1.044	0.983	1.183	41,668	1.0596	-11.69%
2004-10-20	0	0.385	0.310	0.385	0.340	0.385	40,000	13,780	0.3445	1.183	0.952	1.183	1.044	1.183	13,021	1.0583	5.48%
2004-10-19	0	0.365	0.310	0.365	0.355	0.365	60,000	21,600	0.3600	1.121	0.952	1.121	1.091	1.121	19,532	1.1059	-2.67%
2004-10-18	0	0.375	0.350	0.375	0.350	0.385	190,000	66,810	0.3516	1.152	1.075	1.152	1.075	1.183	61,850	1.0802	-2.60%
2004-10-15	0	0.385	0.340	0.385	-	-	0	0	-	1.183	1.044	1.183	-	-	0	-	0.00%
2004-10-14	0	0.385	0.345	0.385	-	-	0	0	-	1.183	1.060	1.183	-	-	0	-	0.00%
2004-10-13	0	0.385	0.350	0.385	0.350	0.385	14,000	5,040	0.3600	1.183	1.075	1.183	1.075	1.183	4,557	1.1059	0.00%
2004-10-12	0	0.385	0.355	0.385	0.355	0.390	124,000	44,490	0.3588	1.183	1.091	1.183	1.091	1.198	40,365	1.1022	-1.28%
2004-10-11	0	0.390	0.385	0.390	0.385	0.390	216,000	83,260	0.3855	1.198	1.183	1.198	1.183	1.198	70,314	1.1841	16.42%
2004-10-08	0	0.335	0.335	0.385	0.335	0.340	50,000	16,900	0.3380	1.029	1.029	1.183	1.029	1.044	16,276	1.0383	-12.99%
2004-10-07	0	0.385	0.340	0.385	0.385	0.390	40,000	15,500	0.3875	1.183	1.044	1.183	1.183	1.198	13,021	1.1904	0.00%
2004-10-06	0	0.385	0.350	0.385	-	-	0	0	-	1.183	1.075	1.183	-	-	0	-	-2.53%
2004-10-05	0	0.395	0.330	0.395	0.335	0.410	54,000	19,680	0.3644	1.213	1.014	1.213	1.029	1.259	17,578	1.1195	11.27%
2004-10-04	0	0.355	0.320	0.395	0.355	0.355	30,000	10,650	0.3550	1.091	0.983	1.213	1.091	1.091	9,766	1.0905	-4.05%
2004-09-30	0	0.370	0.365	0.440	0.370	0.370	30,000	11,100	0.3700	1.137	1.121	1.352	1.137	1.137	9,766	1.1366	-6.33%
2004-09-28	0	0.395	0.365	0.440	-	-	0	0	-	1.213	1.121	1.352	-	-	0	-	0.00%
2004-09-27	0	0.395	0.350	0.395	-	-	0	0	-	1.213	1.075	1.213	-	-	0	-	0.00%
2004-09-24	0	0.395	0.350	0.415	-	-	0	0	-	1.213	1.075	1.275	-	-	0	-	0.00%
2004-09-23	0	0.395	0.350	0.395	-	-	0	0	-	1.213	1.075	1.213	-	-	0	-	-4.82%
2004-09-22	0	0.415	0.350	0.415	0.350	0.440	100,000	39,050	0.3905	1.275	1.075	1.275	1.075	1.352	32,553	1.1996	3.75%
2004-09-21	0	0.400	0.350	0.440	-	-	0	0	-	1.229	1.075	1.352	-	-	0	-	0.00%
2004-09-20	0	0.400	0.350	0.440	-	-	0	0	-	1.229	1.075	1.352	-	-	0	-	0.00%
2004-09-17	0	0.400	0.350	0.405	-	-	0	0	-	1.229	1.075	1.244	-	-	0	-	0.00%
2004-09-16	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-15	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-14	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-13	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-10	0	0.400	0.340	0.400	0.400	0.400	12,000	4,800	0.4000	1.229	1.044	1.229	1.229	1.229	3,906	1.2288	0.00%
2004-09-09	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-08	0	0.400	0.340	0.400	-	-	0	0	-	1.229	1.044	1.229	-	-	0	-	0.00%
2004-09-07	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-06	0	0.400	0.340	0.415	-	-	0	0	-	1.229	1.044	1.275	-	-	0	-	0.00%
2004-09-03	0	0.400	0.340	0.405	-	-	0	0	-	1.229	1.044	1.244	-	-	0	-	0.00%
2004-09-02	0	0.400	0.340	0.405	0.400	0.400	250,000	100,000	0.4000	1.229	1.044	1.244	1.229	1.229	81,382	1.2288	0.00%
2004-09-01	0	0.400	0.340	0.400	0.415	0.415	20,000	8,300	0.4150	1.229	1.044	1.229	1.275	1.275	6,511	1.2749	1.27%
2004-08-31	0	0.395	0.340	0.395	-	-	0	0	-	1.213	1.044	1.213	-	-	0	-	0.00%
2004-08-30	0	0.395	0.350	0.415	-	-	0	0	-	1.213	1.075	1.275	-	-	0	-	0.00%
2004-08-27	0	0.395	-	0.415	-	-	0	0	-	1.213	-	1.275	-	-	0	-	0.00%
2004-08-26	0	0.395	0.340	0.405	-	-	0	0	-	1.213	1.044	1.244	-	-	0	-	0.00%
2004-08-25	0	0.395	0.340	0.395	-	-	0	0	-	1.213	1.044	1.213	-	-	0	-	-2.47%
2004-08-24	0	0.405	0.340	0.405	0.405	0.415	12,000	4,880	0.4067	1.244	1.044	1.244	1.244	1.275	3,906	1.2493	3.85%
2004-08-23	0	0.390	0.340	0.395	-	-	0	0	-	1.198	1.044	1.213	-	-	0	-	0.00%
2004-08-20	0	0.390	0.340	0.390	-	-	0	0	-	1.198	1.044	1.198	-	-	0	-	-1.27%
2004-08-19	0	0.395	0.360	0.395	0.360	0.395	40,000	14,750	0.3688	1.213	1.106	1.213	1.106	1.213	13,021	1.1328	-3.66%
2004-08-18	0	0.410	0.365	0.410	-	-	0	0	-	1.259	1.121	1.259	-	-	0	-	0.00%
2004-08-17	0	0.410	0.360	0.410	0.415	0.420	12,000	4,990	0.4158	1.259	1.106	1.259	1.275	1.290	3,906	1.2774	-1.20%
2004-08-16	0	0.415	0.380	0.415	0.415	0.415	10,000	4,150	0.4150	1.275	1.167	1.275	1.275	1.275	3,255	1.2749	3.75%
2004-08-13	0	0.400	0.370	0.400	-	-	0	0	-	1.229	1.137	1.229	-	-	0	-	-1.23%
2004-08-12	0	0.405	0.380	0.405	-	-	0	0	-	1.244	1.167	1.244	-	-	0	-	-2.41%
2004-08-11	0	0.415	0.375	0.415	0.370	0.415	42,000	15,990	0.3807	1.275	1.152	1.275	1.137	1.275	13,672	1.1695	-3.49%
2004-08-10	0	0.430	0.360	0.430	0.440	0.445	52,000	22,890	0.4402	1.321	1.106	1.321	1.352	1.367	16,927	1.3522	6.17%
2004-08-09	0	0.405	0.380	0.420	-	-	0	0	-	1.244	1.167	1.290	-	-	0	-	0.00%
2004-08-06	0	0.405	0.380	0.405	0.405	0.405	10,000	4,050	0.4050	1.244	1.167	1.244	1.244	1.244	3,255	1.2441	1.25%
2004-08-05	0	0.400	0.380	0.410	-	-	0	0	-	1.229	1.167	1.259	-	-	0	-	0.00%
2004-08-04	0	0.400	0.380	0.420	-	-	0	0	-	1.229	1.167	1.290	-	-	0	-	0.00%
2004-08-03	0	0.400	0.360	0.400	0.415	0.420	30,000	12,480	0.4160	1.229	1.106	1.229	1.275	1.290	9,766	1.2779	-4.76%
2004-08-02	0	0.420	0.360	0.420	-	-	0	0	-	1.290	1.106	1.290	-	-	0	-	0.00%
2004-07-30	0	0.420	0.360	0.420	0.420	0.425	24,000	10,090	0.4204	1.290	1.106	1.290	1.290	1.306	7,813	1.2915	-1.18%
2004-07-29	0	0.425	0.360	0.425	0.425	0.430	22,000	9,360	0.4255	1.306	1.106	1.306	1.306	1.321	7,162	1.3070	0.00%
2004-07-28	0	0.425	0.365	0.425	0.400	0.440	24,000	10,400	0.4333	1.306	1.121	1.306	1.229	1.352	7,813	1.3312	6.25%
2004-07-27	0	0.400	0.360	0.400	0.360	0.400	60,000	23,430	0.3905	1.229	1.106	1.229	1.106	1.229	19,532	1.1996	1.27%
2004-07-26	0	0.395	-	0.395	0.400	0.400	10,000	4,000	0.4000	1.213	-	1.213	1.229	1.229	3,255	1.2288	1.28%
2004-07-23	0	0.390	0.360	0.390	-	-	0	0	-	1.198	1.106	1.198	-	-	0	-	-2.50%
2004-07-22	0	0.400	-	0.400	0.435	0.440	26,000	11,340	0.4362	1.229	-	1.229	1.336	1.352	8,464	1.3398	1.27%
2004-07-21	0	0.395	-	0.395	-	-	0	0	-	1.213	-	1.213	-	-	0	-	0.00%
2004-07-20	0	0.395	-	0.395	-	-	0	0	-	1.213	-	1.213	-	-	0	-	-7.06%
2004-07-19	0	0.425	0.340	0.425	0.340	0.445	76,000	28,830	0.3793	1.306	1.044	1.306	1.044	1.367	24,740	1.1653	7.59%
2004-07-16	0	0.395	0.350	0.395	0.390	0.395	40,000	15,620	0.3905	1.213	1.075	1.213	1.198	1.213	13,021	1.1996	6.76%
2004-07-15	0	0.370	-	0.370	0.425	0.430	34,000	14,470	0.4256	1.137	-	1.137	1.306	1.321	11,068	1.3074	-5.13%
2004-07-14	0	0.390	0.325	0.390	0.350	0.390	90,000	32,950	0.3661	1.198	0.998	1.198	1.075	1.198	29,297	1.1247	-2.50%
2004-07-13	0	0.400	0.350	0.400	0.405	0.410	56,000	22,710	0.4055	1.229	1.075	1.229	1.244	1.259	18,230	1.2458	-2.44%
2004-07-12	0	0.410	0.365	0.410	0.425	0.440	102,000	44,480	0.4361	1.259	1.121	1.259	1.306	1.352	33,204	1.3396	0.00%
2004-07-09	0	0.410	0.360	0.410	0.405	0.415	38,000	15,500	0.4079	1.259	1.106	1.259	1.244	1.275	12,370	1.2530	-1.20%
2004-07-08	0	0.415	0.375	0.415	0.380	0.430	130,000	52,130	0.4010	1.275	1.152	1.275	1.167	1.321	42,319	1.2318	-2.35%
2004-07-07	0	0.425	-	0.425	0.430	0.430	34,000	14,620	0.4300	1.306	-	1.306	1.321	1.321	11,068	1.3209	4.94%
2004-07-06	0	0.405	0.370	0.405	0.370	0.405	50,000	18,850	0.3770	1.244	1.137	1.244	1.137	1.244	16,276	1.1581	-5.81%
2004-07-05	0	0.430	0.380	0.430	0.380	0.435	110,000	44,840	0.4076	1.321	1.167	1.321	1.167	1.336	35,808	1.2522	-2.27%
2004-07-02	0	0.440	-	0.440	0.440	0.440	12,000	5,280	0.4400	1.352	-	1.352	1.352	1.352	3,906	1.3517	4.76%
2004-06-30	0	0.420	0.385	0.420	0.425	0.430	32,000	13,610	0.4253	1.290	1.183	1.290	1.306	1.321	10,417	1.3065	-1.18%
2004-06-29	0	0.425	0.385	0.425	0.390	0.435	84,000	35,220	0.4193	1.306	1.183	1.306	1.198	1.336	27,344	1.2880	-1.16%
2004-06-28	0	0.430	0.385	0.430	0.435	0.435	20,000	8,700	0.4350	1.321	1.183	1.321	1.336	1.336	6,511	1.3363	-1.15%
2004-06-25	0	0.435	0.390	0.440	0.385	0.435	280,000	116,400	0.4157	1.336	1.198	1.352	1.183	1.336	91,148	1.2770	6.10%
2004-06-24	0	0.410	0.380	0.410	-	-	0	0	-	1.259	1.167	1.259	-	-	0	-	0.00%
2004-06-23	0	0.410	0.380	0.410	0.390	0.445	200,000	82,250	0.4113	1.259	1.167	1.259	1.198	1.367	65,106	1.2633	-8.89%
2004-06-21	0	0.450	0.385	0.450	0.375	0.450	560,000	240,710	0.4298	1.382	1.183	1.382	1.152	1.382	182,295	1.3204	9.76%
2004-06-18	0	0.410	0.300	0.410	0.410	0.415	300,000	123,250	0.4108	1.259	0.922	1.259	1.259	1.275	97,658	1.2621	2.50%
2004-06-17	0	0.400	0.300	0.425	0.400	0.445	270,000	111,600	0.4133	1.229	0.922	1.306	1.229	1.367	87,892	1.2697	-2.44%
2004-06-16	0	0.410	0.370	0.410	0.410	0.480	270,000	115,450	0.4276	1.259	1.137	1.259	1.259	1.475	87,892	1.3135	-4.65%
2004-06-15	0	0.430	0.410	0.430	0.440	0.440	50,000	22,000	0.4400	1.321	1.259	1.321	1.352	1.352	16,276	1.3517	-3.37%
2004-06-14	0	0.445	0.410	0.445	0.410	0.445	168,000	69,580	0.4142	1.367	1.259	1.367	1.259	1.367	54,689	1.2723	0.00%
2004-06-11	0	0.445	0.420	0.445	0.415	0.450	270,000	115,400	0.4274	1.367	1.290	1.367	1.275	1.382	87,892	1.3130	1.14%
2004-06-10	0	0.440	0.410	0.440	0.410	0.445	110,000	48,500	0.4409	1.352	1.259	1.352	1.259	1.367	35,808	1.3544	-2.22%
2004-06-09	0	0.450	0.415	0.450	0.415	0.450	138,000	59,060	0.4280	1.382	1.275	1.382	1.275	1.382	44,923	1.3147	-1.10%
2004-06-08	0	0.455	0.415	0.455	0.415	0.500	200,000	88,550	0.4428	1.398	1.275	1.398	1.275	1.536	65,106	1.3601	3.41%
2004-06-07	0	0.440	0.410	0.440	0.405	0.455	160,000	68,650	0.4291	1.352	1.259	1.352	1.244	1.398	52,084	1.3181	1.15%
2004-06-04	0	0.435	0.395	0.435	0.405	0.440	260,000	109,650	0.4217	1.336	1.213	1.336	1.244	1.352	84,637	1.2955	10.13%
2004-06-03	0	0.395	0.395	0.405	0.395	0.400	240,000	94,950	0.3956	1.213	1.213	1.244	1.213	1.229	78,127	1.2153	-1.25%
2004-06-02	0	0.400	0.365	0.405	-	-	0	0	-	1.229	1.121	1.244	-	-	0	-	0.00%
2004-06-01	0	0.400	0.350	0.400	0.395	0.400	350,000	138,750	0.3964	1.229	1.075	1.229	1.213	1.229	113,935	1.2178	1.27%
2004-05-31	0	0.395	0.200	0.400	-	-	0	0	-	1.213	0.614	1.229	-	-	0	-	0.00%
2004-05-28	0	0.395	-	0.395	0.400	0.400	150,000	60,000	0.4000	1.213	-	1.213	1.229	1.229	48,829	1.2288	0.00%
2004-05-27	0	0.395	0.330	0.400	0.370	0.395	440,000	171,350	0.3894	1.213	1.014	1.229	1.137	1.213	143,232	1.1963	-1.25%
2004-05-25	0	0.400	0.360	0.400	0.380	0.400	280,000	110,250	0.3938	1.229	1.106	1.229	1.167	1.229	91,148	1.2096	0.00%
2004-05-24	0	0.400	0.370	0.405	0.400	0.400	230,000	92,000	0.4000	1.229	1.137	1.244	1.229	1.229	74,871	1.2288	-1.23%
2004-05-21	0	0.405	0.380	0.425	0.395	0.405	400,000	160,000	0.4000	1.244	1.167	1.306	1.213	1.244	130,211	1.2288	2.53%
2004-05-20	0	0.395	0.360	0.400	0.395	0.405	150,000	59,550	0.3970	1.213	1.106	1.229	1.213	1.244	48,829	1.2196	1.28%
2004-05-19	0	0.390	0.200	0.405	0.390	0.415	200,000	81,250	0.4063	1.198	0.614	1.244	1.198	1.275	65,106	1.2480	1.30%
2004-05-18	0	0.385	0.200	0.390	0.385	0.390	180,000	69,700	0.3872	1.183	0.614	1.198	1.183	1.198	58,595	1.1895	-4.94%
2004-05-17	0	0.405	0.200	0.410	0.405	0.415	350,000	142,250	0.4064	1.244	0.614	1.259	1.244	1.275	113,935	1.2485	-1.22%
2004-05-14	0	0.410	0.200	0.430	0.410	0.410	130,000	53,300	0.4100	1.259	0.614	1.321	1.259	1.259	42,319	1.2595	2.50%
2004-05-13	0	0.400	-	0.410	0.400	0.400	232,000	92,800	0.4000	1.229	-	1.259	1.229	1.229	75,522	1.2288	-1.23%
2004-05-12	0	0.405	0.375	0.410	0.405	0.410	480,000	195,100	0.4065	1.244	1.152	1.259	1.244	1.259	156,253	1.2486	-3.57%
2004-05-11	0	0.420	0.410	0.420	0.420	0.420	200,000	84,000	0.4200	1.290	1.259	1.290	1.290	1.290	65,106	1.2902	0.00%
2004-05-10	0	0.420	0.395	0.440	0.415	0.420	600,000	249,400	0.4157	1.290	1.213	1.352	1.275	1.290	195,317	1.2769	2.44%
2004-05-07	0	0.410	0.330	0.440	0.410	0.450	340,000	149,200	0.4388	1.259	1.014	1.352	1.259	1.382	110,679	1.3480	-6.82%
2004-05-06	0	0.440	0.300	0.440	-	-	0	0	-	1.352	0.922	1.352	-	-	0	-	0.00%
2004-05-05	0	0.440	-	0.445	0.435	0.440	200,000	87,500	0.4375	1.352	-	1.367	1.336	1.352	65,106	1.3440	-1.12%
2004-05-04	0	0.445	0.415	0.450	0.425	0.445	2,600,000	1,137,000	0.4373	1.367	1.275	1.382	1.306	1.367	846,372	1.3434	4.71%
2004-05-03	0	0.425	0.405	0.430	0.410	0.425	1,130,000	470,600	0.4165	1.306	1.244	1.321	1.259	1.306	367,846	1.2793	1.19%
2004-04-30	0	0.420	0.400	0.420	0.415	0.420	500,000	209,100	0.4182	1.290	1.229	1.290	1.275	1.290	162,764	1.2847	-2.33%
2004-04-29	0	0.430	0.420	0.435	0.425	0.435	750,000	322,250	0.4297	1.321	1.290	1.336	1.306	1.336	244,146	1.3199	-4.44%
2004-04-28	0	0.450	0.430	0.450	0.420	0.450	2,110,000	911,050	0.4318	1.382	1.321	1.382	1.290	1.382	686,863	1.3264	5.88%
2004-04-27	0	0.425	0.420	0.440	0.405	0.430	1,750,000	728,750	0.4164	1.306	1.290	1.352	1.244	1.321	569,673	1.2792	2.41%
2004-04-26	0	0.415	0.395	0.400	0.400	0.420	1,400,000	576,900	0.4121	1.275	1.213	1.229	1.229	1.290	455,739	1.2659	0.00%
2004-04-23	0	0.415	0.405	0.420	0.410	0.425	780,000	324,400	0.4159	1.275	1.244	1.290	1.259	1.306	253,912	1.2776	-2.35%
2004-04-22	0	0.425	0.415	0.430	0.420	0.430	1,022,000	435,960	0.4266	1.306	1.275	1.321	1.290	1.321	332,689	1.3104	-3.41%
2004-04-21	0	0.440	0.430	0.440	0.430	0.470	1,320,000	579,570	0.4391	1.352	1.321	1.352	1.321	1.444	429,697	1.3488	-9.28%
2004-04-20	0	0.485	0.465	0.490	0.475	0.500	1,850,000	889,200	0.4806	1.490	1.428	1.505	1.459	1.536	602,226	1.4765	-3.00%
2004-04-19	0	0.500	0.490	0.500	0.495	0.510	940,000	469,800	0.4998	1.536	1.505	1.536	1.521	1.567	305,996	1.5353	-1.96%
2004-04-16	0	0.510	0.490	0.520	0.495	0.520	1,530,000	777,250	0.5080	1.567	1.505	1.597	1.521	1.597	498,057	1.5606	-3.77%
2004-04-15	0	0.530	0.500	0.530	0.510	0.530	1,130,000	586,700	0.5192	1.628	1.536	1.628	1.567	1.628	367,846	1.5950	-3.64%
2004-04-14	0	0.550	0.520	0.550	0.520	0.550	1,850,000	984,800	0.5323	1.690	1.597	1.690	1.597	1.690	602,226	1.6353	0.00%
2004-04-13	0	0.550	0.520	0.550	0.500	0.560	1,290,000	670,500	0.5198	1.690	1.597	1.690	1.536	1.720	419,931	1.5967	5.77%
2004-04-08	0	0.520	0.510	0.520	0.495	0.520	1,330,000	669,250	0.5032	1.597	1.567	1.597	1.521	1.597	432,952	1.5458	4.00%
2004-04-07	0	0.500	0.480	0.500	0.475	0.500	830,000	403,800	0.4865	1.536	1.475	1.536	1.459	1.536	270,188	1.4945	6.38%
2004-04-06	0	0.470	0.460	0.475	0.460	0.470	610,000	282,700	0.4634	1.444	1.413	1.459	1.413	1.444	198,572	1.4237	1.08%
2004-04-02	0	0.465	0.455	0.570	0.460	0.465	580,000	268,200	0.4624	1.428	1.398	1.751	1.413	1.428	188,806	1.4205	0.00%
2004-04-01	0	0.465	0.460	0.480	0.465	0.465	600,000	279,000	0.4650	1.428	1.413	1.475	1.428	1.428	195,317	1.4285	0.00%
2004-03-31	0	0.465	0.455	0.485	0.460	0.465	760,000	351,900	0.4630	1.428	1.398	1.490	1.413	1.428	247,401	1.4224	0.00%
2004-03-30	0	0.465	0.440	0.600	-	-	0	0	-	1.428	1.352	1.843	-	-	0	-	0.00%
2004-03-29	0	0.465	-	0.500	0.465	0.465	580,000	269,700	0.4650	1.428	-	1.536	1.428	1.428	188,806	1.4285	4.49%
2004-03-26	0	0.445	0.425	0.450	0.430	0.450	380,000	168,450	0.4433	1.367	1.306	1.382	1.321	1.382	123,701	1.3618	-2.20%
2004-03-25	0	0.455	0.440	0.460	0.450	0.465	610,000	280,500	0.4598	1.398	1.352	1.413	1.382	1.428	198,572	1.4126	-3.19%
2004-03-24	0	0.470	0.460	0.470	0.465	0.470	870,000	405,200	0.4657	1.444	1.413	1.444	1.428	1.444	283,209	1.4307	0.00%
2004-03-23	0	0.470	0.460	0.470	0.460	0.470	1,060,000	491,950	0.4641	1.444	1.413	1.444	1.413	1.444	345,059	1.4257	-1.05%
2004-03-22	0	0.475	0.460	0.475	0.460	0.530	1,076,000	504,450	0.4688	1.459	1.413	1.459	1.413	1.628	350,268	1.4402	-1.04%
2004-03-19	0	0.480	-	0.480	0.460	0.540	754,000	396,510	0.5259	1.475	-	1.475	1.413	1.659	245,448	1.6155	0.00%
2004-03-18	0	0.480	0.460	0.490	0.480	0.495	1,424,000	696,070	0.4888	1.475	1.413	1.505	1.475	1.521	463,551	1.5016	-3.03%
2004-03-17	0	0.495	0.490	0.500	0.495	0.500	730,000	361,750	0.4955	1.521	1.505	1.536	1.521	1.536	237,635	1.5223	1.02%
2004-03-16	0	0.490	0.485	0.495	0.490	0.490	1,272,000	623,280	0.4900	1.505	1.490	1.521	1.505	1.505	414,071	1.5052	-1.01%
2004-03-15	0	0.495	0.485	0.495	0.485	0.510	1,040,000	516,100	0.4963	1.521	1.490	1.521	1.490	1.567	338,549	1.5244	0.00%
2004-03-12	0	0.495	0.455	0.495	0.475	0.510	1,496,000	743,650	0.4971	1.521	1.398	1.521	1.459	1.567	486,989	1.5270	-2.94%
2004-03-11	0	0.510	0.495	0.510	0.490	0.520	1,124,000	569,060	0.5063	1.567	1.521	1.567	1.505	1.597	365,893	1.5553	2.00%
2004-03-10	0	0.500	0.500	0.530	0.500	0.500	2,000	1,000	0.5000	1.536	1.536	1.628	1.536	1.536	651	1.5360	-3.85%
2004-03-09	0	0.520	0.500	0.520	0.500	0.530	778,000	401,000	0.5154	1.597	1.536	1.597	1.536	1.628	253,261	1.5833	0.00%
2004-03-08	0	0.520	0.510	0.520	0.530	0.530	20,000	10,600	0.5300	1.597	1.567	1.597	1.628	1.628	6,511	1.6281	0.00%
2004-03-05	0	0.520	0.510	0.530	0.510	0.520	200,000	103,000	0.5150	1.597	1.567	1.628	1.567	1.597	65,106	1.5820	-1.89%
2004-03-04	0	0.530	0.510	0.540	0.530	0.530	200,000	106,000	0.5300	1.628	1.567	1.659	1.628	1.628	65,106	1.6281	1.92%
2004-03-03	0	0.520	0.500	0.520	0.520	0.520	400,000	208,000	0.5200	1.597	1.536	1.597	1.597	1.597	130,211	1.5974	4.00%
2004-03-02	0	0.500	0.495	0.520	0.495	0.530	3,108,000	1,549,230	0.4985	1.536	1.521	1.597	1.521	1.628	1,011,740	1.5313	-3.85%
2004-03-01	0	0.520	0.510	0.530	0.510	0.540	1,018,000	542,260	0.5327	1.597	1.567	1.628	1.567	1.659	331,387	1.6363	-5.45%
2004-02-27	0	0.550	0.520	0.550	0.520	0.550	2,492,000	1,323,020	0.5309	1.690	1.597	1.690	1.597	1.690	811,215	1.6309	3.77%
2004-02-26	0	0.530	0.510	0.530	0.530	0.530	1,026,000	543,780	0.5300	1.628	1.567	1.628	1.628	1.628	333,991	1.6281	3.92%
2004-02-25	0	0.510	0.510	0.520	0.510	0.530	1,980,000	1,031,140	0.5208	1.567	1.567	1.597	1.567	1.628	644,545	1.5998	-5.56%
2004-02-24	0	0.540	0.530	0.540	0.520	0.540	2,092,000	1,100,380	0.5260	1.659	1.628	1.659	1.597	1.659	681,004	1.6158	0.00%
2004-02-23	0	0.540	0.530	0.540	0.530	0.540	3,110,000	1,664,600	0.5352	1.659	1.628	1.659	1.628	1.659	1,012,391	1.6442	1.89%
2004-02-20	0	0.530	0.520	0.530	0.510	0.530	1,834,000	951,840	0.5190	1.628	1.597	1.628	1.567	1.628	597,018	1.5943	-1.85%
2004-02-19	0	0.540	0.520	0.540	0.530	0.570	954,000	510,400	0.5350	1.659	1.597	1.659	1.628	1.751	310,553	1.6435	-3.57%
2004-02-18	0	0.560	0.550	0.570	0.550	0.570	2,286,000	1,277,040	0.5586	1.720	1.690	1.751	1.690	1.751	744,156	1.7161	5.66%
2004-02-17	0	0.530	0.530	0.540	0.530	0.570	5,886,000	3,194,940	0.5428	1.628	1.628	1.659	1.628	1.751	1,916,056	1.6675	-8.62%
2004-02-16	0	0.580	0.560	0.590	0.560	0.620	1,294,000	761,360	0.5884	1.782	1.720	1.812	1.720	1.905	421,233	1.8075	-3.33%
2004-02-13	0	0.600	0.580	0.610	0.550	0.610	3,008,000	1,766,560	0.5873	1.843	1.782	1.874	1.690	1.874	979,187	1.8041	7.14%
2004-02-12	0	0.560	0.540	0.560	0.530	0.560	4,108,000	2,222,480	0.5410	1.720	1.659	1.720	1.628	1.720	1,337,268	1.6620	5.66%
2004-02-11	0	0.530	0.510	0.530	0.520	0.530	2,402,000	1,249,100	0.5200	1.628	1.567	1.628	1.597	1.628	781,917	1.5975	0.00%
2004-02-10	0	0.530	0.510	0.530	0.510	0.530	4,454,000	2,296,480	0.5156	1.628	1.567	1.628	1.567	1.628	1,449,900	1.5839	6.00%
2004-02-09	0	0.500	0.495	0.500	0.485	0.550	17,850,000	9,089,450	0.5092	1.536	1.521	1.536	1.490	1.690	5,810,669	1.5643	-5.66%
2004-02-06	0	0.530	0.530	0.540	0.500	0.550	12,166,000	6,448,820	0.5301	1.628	1.628	1.659	1.536	1.690	3,960,370	1.6283	8.16%
2004-02-05	0	0.490	0.485	0.500	0.490	0.530	10,090,000	5,060,590	0.5015	1.505	1.490	1.536	1.505	1.628	3,284,574	1.5407	1.03%
2004-02-04	0	0.485	0.480	0.510	0.440	0.520	9,312,500	4,368,510	0.4691	1.490	1.475	1.567	1.352	1.597	3,031,476	1.4411	5.43%
2004-02-03	0	0.460	0.465	0.475	0.445	0.470	4,162,000	1,905,000	0.4577	1.413	1.428	1.459	1.367	1.444	1,354,846	1.4061	4.55%
2004-02-02	0	0.440	0.435	0.460	0.420	0.455	2,844,000	1,229,940	0.4325	1.352	1.336	1.413	1.290	1.398	925,801	1.3285	7.32%
2004-01-30	0	0.410	0.410	0.415	0.400	0.415	5,566,000	2,262,840	0.4065	1.259	1.259	1.275	1.229	1.275	1,811,887	1.2489	7.89%
2004-01-29	0	0.380	0.380	0.400	0.375	0.400	752,000	283,840	0.3774	1.167	1.167	1.229	1.152	1.229	244,797	1.1595	0.00%
2004-01-28	0	0.380	0.380	0.400	0.375	0.400	1,150,000	450,000	0.3913	1.167	1.167	1.229	1.152	1.229	374,357	1.2021	-3.80%
2004-01-27	0	0.395	0.380	0.395	0.350	0.395	820,000	308,920	0.3767	1.213	1.167	1.213	1.075	1.213	266,933	1.1573	11.27%
2004-01-26	0	0.355	0.355	0.370	0.350	0.350	100,000	35,000	0.3500	1.091	1.091	1.137	1.075	1.075	32,553	1.0752	-5.33%
2004-01-21	0	0.375	0.365	0.375	0.365	0.375	170,000	62,750	0.3691	1.152	1.121	1.152	1.121	1.152	55,340	1.1339	2.74%
2004-01-20	0	0.365	0.365	0.375	0.365	0.375	2,150,000	792,270	0.3685	1.121	1.121	1.152	1.121	1.152	699,884	1.1320	-1.35%
2004-01-19	0	0.370	0.355	0.370	0.345	0.370	364,000	130,500	0.3585	1.137	1.091	1.137	1.060	1.137	118,492	1.1013	4.23%
2004-01-16	0	0.355	0.355	0.360	0.345	0.360	2,868,000	1,018,640	0.3552	1.091	1.091	1.106	1.060	1.106	933,613	1.0911	2.90%
2004-01-15	0	0.345	0.335	0.350	0.345	0.345	350,000	120,750	0.3450	1.060	1.029	1.075	1.060	1.060	113,935	1.0598	0.00%
2004-01-14	0	0.345	0.340	0.350	0.345	0.345	246,000	84,870	0.3450	1.060	1.044	1.075	1.060	1.060	80,080	1.0598	2.99%
2004-01-13	0	0.335	0.330	0.350	0.335	0.355	270,000	92,850	0.3439	1.029	1.014	1.075	1.029	1.091	87,892	1.0564	-5.63%
2004-01-12	0	0.355	0.350	0.360	0.355	0.365	1,930,000	691,900	0.3585	1.091	1.075	1.106	1.091	1.121	628,268	1.1013	-1.39%
2004-01-09	0	0.360	0.350	0.360	0.350	0.360	808,000	283,600	0.3510	1.106	1.075	1.106	1.075	1.106	263,026	1.0782	2.86%
2004-01-08	0	0.350	0.350	0.360	0.340	0.360	3,782,000	1,331,450	0.3520	1.075	1.075	1.106	1.044	1.106	1,231,146	1.0815	1.45%
2004-01-07	0	0.345	0.335	0.345	0.340	0.360	4,086,000	1,438,330	0.3520	1.060	1.029	1.060	1.044	1.106	1,330,106	1.0814	9.52%
2004-01-06	0	0.315	0.315	0.325	0.295	0.325	8,600,000	2,719,700	0.3162	0.968	0.968	0.998	0.906	0.998	2,799,538	0.9715	8.62%
2004-01-05	0	0.290	0.280	0.300	0.255	0.290	1,056,000	294,160	0.2786	0.891	0.860	0.922	0.783	0.891	343,757	0.8557	9.43%
2004-01-02	0	0.265	0.245	0.265	0.245	0.265	272,000	67,430	0.2479	0.814	0.753	0.814	0.753	0.814	88,544	0.7615	8.16%
2003-12-31	0	0.245	-	0.265	0.245	0.245	150,000	36,750	0.2450	0.753	-	0.814	0.753	0.753	48,829	0.7526	-2.00%
2003-12-30	0	0.250	0.250	0.270	0.245	0.285	1,124,000	282,920	0.2517	0.768	0.768	0.829	0.753	0.876	365,893	0.7732	2.04%
2003-12-29	0	0.245	0.237	0.265	0.245	0.250	1,156,000	286,000	0.2474	0.753	0.728	0.814	0.753	0.768	376,310	0.7600	-2.00%
2003-12-24	0	0.250	0.210	0.250	-	-	0	0	-	0.768	0.645	0.768	-	-	0	-	0.00%
2003-12-23	0	0.250	0.212	0.255	0.250	0.250	40,000	10,000	0.2500	0.768	0.651	0.783	0.768	0.768	13,021	0.7680	2.04%
2003-12-22	0	0.245	-	0.245	0.250	0.250	200,000	50,000	0.2500	0.753	-	0.753	0.768	0.768	65,106	0.7680	-1.21%
2003-12-19	0	0.248	0.240	0.260	0.248	0.265	610,000	157,900	0.2589	0.762	0.737	0.799	0.762	0.814	198,572	0.7952	1.22%
2003-12-18	0	0.245	0.205	0.270	-	-	0	0	-	0.753	0.630	0.829	-	-	0	-	0.00%
2003-12-17	0	0.245	0.220	0.250	-	-	0	0	-	0.753	0.676	0.768	-	-	0	-	0.00%
2003-12-16	0	0.245	0.220	0.255	-	-	0	0	-	0.753	0.676	0.783	-	-	0	-	0.00%
2003-12-15	0	0.245	-	0.250	-	-	0	0	-	0.753	-	0.768	-	-	0	-	0.00%
2003-12-12	0	0.245	0.224	0.250	-	-	0	0	-	0.753	0.688	0.768	-	-	0	-	0.00%
2003-12-11	0	0.245	-	0.250	0.245	0.245	100,000	24,500	0.2450	0.753	-	0.768	0.753	0.753	32,553	0.7526	-2.00%
2003-12-10	0	0.250	0.238	0.255	0.230	0.250	200,000	49,000	0.2450	0.768	0.731	0.783	0.707	0.768	65,106	0.7526	8.70%
2003-12-09	0	0.230	0.180	-	-	-	0	0	-	0.707	0.553	-	-	-	0	-	0.00%
2003-12-08	0	0.230	0.201	-	-	-	0	0	-	0.707	0.617	-	-	-	0	-	0.00%
2003-12-05	0	0.230	0.180	-	-	-	0	0	-	0.707	0.553	-	-	-	0	-	0.00%
2003-12-04	0	0.230	0.205	-	-	-	0	0	-	0.707	0.630	-	-	-	0	-	0.00%
2003-12-03	0	0.230	0.180	-	-	-	0	0	-	0.707	0.553	-	-	-	0	-	0.00%
2003-12-02	0	0.230	0.230	0.260	0.230	0.230	150,000	34,500	0.2300	0.707	0.707	0.799	0.707	0.707	48,829	0.7065	-8.00%
2003-12-01	0	0.250	-	0.270	-	-	0	0	-	0.768	-	0.829	-	-	0	-	0.00%
2003-11-28	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	0.768	0.768	0.829	0.768	0.768	9,766	0.7680	0.00%
2003-11-27	0	0.250	0.221	0.270	-	-	0	0	-	0.768	0.679	0.829	-	-	0	-	0.00%
2003-11-26	0	0.250	0.220	0.275	-	-	0	0	-	0.768	0.676	0.845	-	-	0	-	0.00%
2003-11-25	0	0.250	0.220	0.265	-	-	0	0	-	0.768	0.676	0.814	-	-	0	-	0.00%
2003-11-24	0	0.250	0.200	0.270	0.250	0.250	10,000	2,500	0.2500	0.768	0.614	0.829	0.768	0.768	3,255	0.7680	-5.66%
2003-11-21	0	0.265	-	0.265	-	-	0	0	-	0.814	-	0.814	-	-	0	-	-1.85%
2003-11-20	0	0.270	-	0.270	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2003-11-19	0	0.270	0.220	0.270	-	-	0	0	-	0.829	0.676	0.829	-	-	0	-	0.00%
2003-11-18	0	0.270	0.220	0.270	-	-	0	0	-	0.829	0.676	0.829	-	-	0	-	0.00%
2003-11-17	0	0.270	0.200	0.295	-	-	0	0	-	0.829	0.614	0.906	-	-	0	-	0.00%
2003-11-14	0	0.270	-	0.270	-	-	0	0	-	0.829	-	0.829	-	-	0	-	-1.82%
2003-11-13	0	0.275	0.250	0.275	0.270	0.275	840,000	228,500	0.2720	0.845	0.768	0.845	0.829	0.845	273,443	0.8356	10.00%
2003-11-12	0	0.250	0.200	0.275	-	-	0	0	-	0.768	0.614	0.845	-	-	0	-	0.00%
2003-11-11	0	0.250	0.200	0.275	-	-	0	0	-	0.768	0.614	0.845	-	-	0	-	0.00%
2003-11-10	0	0.250	-	0.250	0.250	0.250	40,000	10,000	0.2500	0.768	-	0.768	0.768	0.768	13,021	0.7680	-9.09%
2003-11-07	0	0.275	0.250	0.280	0.270	0.275	600,000	164,000	0.2733	0.845	0.768	0.860	0.829	0.845	195,317	0.8397	10.00%
2003-11-06	0	0.250	-	0.280	0.250	0.250	100,000	25,000	0.2500	0.768	-	0.860	0.768	0.768	32,553	0.7680	0.00%
2003-11-05	0	0.250	0.250	0.270	-	-	0	0	-	0.768	0.768	0.829	-	-	0	-	0.00%
2003-11-04	0	0.250	0.250	0.285	0.250	0.250	50,000	12,500	0.2500	0.768	0.768	0.876	0.768	0.768	16,276	0.7680	0.00%
2003-11-03	0	0.250	0.250	0.285	0.250	0.250	20,000	5,000	0.2500	0.768	0.768	0.876	0.768	0.768	6,511	0.7680	-7.41%
2003-10-31	0	0.270	0.250	0.285	-	-	0	0	-	0.829	0.768	0.876	-	-	0	-	0.00%
2003-10-30	0	0.270	0.250	0.285	-	-	0	0	-	0.829	0.768	0.876	-	-	0	-	0.00%
2003-10-29	0	0.270	0.255	0.285	-	-	0	0	-	0.829	0.783	0.876	-	-	0	-	0.00%
2003-10-28	0	0.270	0.270	0.290	0.270	0.295	660,000	187,700	0.2844	0.829	0.829	0.891	0.829	0.906	214,848	0.8736	1.89%
2003-10-27	0	0.265	0.255	0.285	-	-	0	0	-	0.814	0.783	0.876	-	-	0	-	0.00%
2003-10-24	0	0.265	0.210	0.280	0.260	0.265	686,000	179,860	0.2622	0.814	0.645	0.860	0.799	0.814	223,312	0.8054	0.00%
2003-10-23	0	0.265	-	0.265	0.250	0.280	340,000	89,500	0.2632	0.814	-	0.814	0.768	0.860	110,679	0.8086	-3.64%
2003-10-22	0	0.275	0.275	0.295	0.270	0.275	250,000	68,240	0.2730	0.845	0.845	0.906	0.829	0.845	81,382	0.8385	5.77%
2003-10-21	0	0.260	0.255	0.265	0.260	0.260	160,000	41,600	0.2600	0.799	0.783	0.814	0.799	0.799	52,084	0.7987	0.00%
2003-10-20	0	0.260	0.249	0.275	0.260	0.285	3,466,000	951,370	0.2745	0.799	0.765	0.845	0.799	0.876	1,128,279	0.8432	-8.77%
2003-10-17	0	0.285	0.270	0.285	0.270	0.310	722,000	199,380	0.2761	0.876	0.829	0.876	0.829	0.952	235,031	0.8483	3.64%
2003-10-16	0	0.275	0.275	0.280	0.270	0.300	608,000	167,210	0.2750	0.845	0.845	0.860	0.829	0.922	197,921	0.8448	3.77%
2003-10-15	0	0.265	0.265	0.285	0.260	0.290	62,000	16,180	0.2610	0.814	0.814	0.876	0.799	0.891	20,183	0.8017	3.92%
2003-10-14	0	0.255	0.255	0.280	0.250	0.290	188,000	48,050	0.2556	0.783	0.783	0.860	0.768	0.891	61,199	0.7851	-8.93%
2003-10-13	0	0.280	0.255	0.280	0.280	0.285	4,000	1,130	0.2825	0.860	0.783	0.860	0.860	0.876	1,302	0.8678	-3.45%
2003-10-10	0	0.290	0.255	0.290	0.260	0.290	152,000	40,080	0.2637	0.891	0.783	0.891	0.799	0.891	49,480	0.8100	1.75%
2003-10-09	0	0.285	0.260	0.290	0.280	0.285	332,000	94,260	0.2839	0.876	0.799	0.891	0.860	0.876	108,075	0.8722	9.62%
2003-10-08	0	0.260	0.255	0.290	-	-	0	0	-	0.799	0.783	0.891	-	-	0	-	0.00%
2003-10-07	0	0.260	0.255	0.260	0.280	0.280	20,000	5,600	0.2800	0.799	0.783	0.799	0.860	0.860	6,511	0.8601	-10.34%
2003-10-06	0	0.290	0.255	0.290	0.260	0.310	106,000	27,800	0.2623	0.891	0.783	0.891	0.799	0.952	34,506	0.8057	3.57%
2003-10-03	0	0.280	0.250	0.295	0.260	0.280	180,000	47,200	0.2622	0.860	0.768	0.906	0.799	0.860	58,595	0.8055	5.66%
2003-10-02	0	0.265	0.260	0.300	0.265	0.265	30,000	7,950	0.2650	0.814	0.799	0.922	0.814	0.814	9,766	0.8141	-5.36%
2003-09-30	0	0.280	0.280	0.285	0.280	0.280	50,000	14,000	0.2800	0.860	0.860	0.876	0.860	0.860	16,276	0.8601	0.00%
2003-09-29	0	0.280	-	0.290	-	-	0	0	-	0.860	-	0.891	-	-	0	-	0.00%
2003-09-26	0	0.280	0.280	0.295	0.280	0.280	90,000	25,200	0.2800	0.860	0.860	0.906	0.860	0.860	29,297	0.8601	-1.75%
2003-09-25	0	0.285	0.270	0.305	-	-	0	0	-	0.876	0.829	0.937	-	-	0	-	0.00%
2003-09-24	0	0.285	0.285	0.300	0.285	0.345	1,976,000	617,510	0.3125	0.876	0.876	0.922	0.876	1.060	643,243	0.9600	-9.52%
2003-09-23	0	0.315	0.305	0.350	0.290	0.315	166,000	50,790	0.3060	0.968	0.937	1.075	0.891	0.968	54,038	0.9399	10.53%
2003-09-22	0	0.285	0.265	0.325	-	-	0	0	-	0.876	0.814	0.998	-	-	0	-	0.00%
2003-09-19	0	0.285	0.285	0.310	0.275	0.320	48,000	13,350	0.2781	0.876	0.876	0.952	0.845	0.983	15,625	0.8544	-1.72%
2003-09-18	0	0.290	0.250	0.290	-	-	0	0	-	0.891	0.768	0.891	-	-	0	-	-1.69%
2003-09-17	0	0.295	0.280	0.295	0.280	0.295	180,000	50,670	0.2815	0.906	0.860	0.906	0.860	0.906	58,595	0.8647	0.00%
2003-09-16	0	0.295	0.270	0.295	-	-	0	0	-	0.906	0.829	0.906	-	-	0	-	-1.67%
2003-09-15	0	0.300	0.285	0.310	-	-	0	0	-	0.922	0.876	0.952	-	-	0	-	0.00%
2003-09-11	0	0.300	0.275	0.300	0.300	0.300	2,000	600	0.3000	0.922	0.845	0.922	0.922	0.922	651	0.9216	1.69%
2003-09-10	0	0.295	0.295	0.300	0.265	0.295	790,000	228,900	0.2897	0.906	0.906	0.922	0.814	0.906	257,167	0.8901	0.00%
2003-09-09	0	0.295	0.295	0.320	0.295	0.330	416,000	128,210	0.3082	0.906	0.906	0.983	0.906	1.014	135,420	0.9468	-1.67%
2003-09-08	0	0.300	0.300	0.320	0.285	0.330	196,000	57,180	0.2917	0.922	0.922	0.983	0.876	1.014	63,803	0.8962	3.45%
2003-09-05	0	0.290	0.290	0.310	0.290	0.290	50,000	14,500	0.2900	0.891	0.891	0.952	0.891	0.891	16,276	0.8909	-20.55%
2003-09-04	0	0.365	-	0.365	-	-	0	0	-	1.121	-	1.121	-	-	0	-	0.00%
2003-09-03	0	0.365	0.315	0.365	0.310	0.365	296,000	97,110	0.3281	1.121	0.968	1.121	0.952	1.121	96,356	1.0078	19.67%
2003-09-02	0	0.305	0.290	0.345	-	-	0	0	-	0.937	0.891	1.060	-	-	0	-	0.00%
2003-09-01	0	0.305	0.290	0.320	-	-	0	0	-	0.937	0.891	0.983	-	-	0	-	0.00%
2003-08-29	0	0.305	0.310	0.315	0.305	0.325	954,000	297,600	0.3119	0.937	0.952	0.968	0.937	0.998	310,553	0.9583	5.17%
2003-08-28	0	0.290	0.290	0.320	-	-	0	0	-	0.891	0.891	0.983	-	-	0	-	0.00%
2003-08-27	0	0.290	0.290	0.330	0.290	0.290	20,000	5,800	0.2900	0.891	0.891	1.014	0.891	0.891	6,511	0.8909	0.00%
2003-08-26	0	0.290	0.280	0.315	-	-	0	0	-	0.891	0.860	0.968	-	-	0	-	0.00%
2003-08-25	0	0.290	0.285	0.320	0.290	0.290	150,000	43,500	0.2900	0.891	0.876	0.983	0.891	0.891	48,829	0.8909	-1.69%
2003-08-22	0	0.295	0.295	0.325	0.295	0.330	320,000	97,140	0.3036	0.906	0.906	0.998	0.906	1.014	104,169	0.9325	-3.28%
2003-08-21	0	0.305	0.305	0.320	0.295	0.320	656,000	199,620	0.3043	0.937	0.937	0.983	0.906	0.983	213,546	0.9348	-1.61%
2003-08-20	0	0.310	0.295	0.330	0.310	0.310	80,000	24,800	0.3100	0.952	0.906	1.014	0.952	0.952	26,042	0.9523	-3.12%
2003-08-19	0	0.320	0.305	0.340	0.320	0.320	50,000	16,000	0.3200	0.983	0.937	1.044	0.983	0.983	16,276	0.9830	-3.03%
2003-08-18	0	0.330	0.330	0.340	0.320	0.330	240,000	76,900	0.3204	1.014	1.014	1.044	0.983	1.014	78,127	0.9843	1.54%
2003-08-15	0	0.325	0.325	0.335	-	-	0	0	-	0.998	0.998	1.029	-	-	0	-	1.56%
2003-08-14	0	0.320	0.320	0.340	-	-	0	0	-	0.983	0.983	1.044	-	-	0	-	0.00%
2003-08-13	0	0.320	0.320	0.340	0.320	0.320	236,000	75,520	0.3200	0.983	0.983	1.044	0.983	0.983	76,825	0.9830	0.00%
2003-08-12	0	0.320	0.320	0.350	0.320	0.355	22,000	7,740	0.3518	0.983	0.983	1.075	0.983	1.091	7,162	1.0808	-8.57%
2003-08-11	0	0.350	0.320	0.355	0.350	0.350	700,000	245,000	0.3500	1.075	0.983	1.091	1.075	1.075	227,869	1.0752	-2.78%
2003-08-08	0	0.360	0.325	0.360	-	-	0	0	-	1.106	0.998	1.106	-	-	0	-	0.00%
2003-08-07	0	0.360	0.320	0.360	-	-	0	0	-	1.106	0.983	1.106	-	-	0	-	0.00%
2003-08-06	0	0.360	0.340	0.360	0.340	0.360	896,000	310,050	0.3460	1.106	1.044	1.106	1.044	1.106	291,673	1.0630	12.50%
2003-08-05	0	0.320	0.320	0.340	0.315	0.365	378,000	129,040	0.3414	0.983	0.983	1.044	0.968	1.121	123,049	1.0487	0.00%
2003-08-04	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-08-01	0	0.320	0.320	0.350	0.310	0.320	134,000	42,040	0.3137	0.983	0.983	1.075	0.952	0.983	43,621	0.9638	-3.03%
2003-07-31	0	0.330	0.325	0.350	0.330	0.390	2,890,000	1,034,520	0.3580	1.014	0.998	1.075	1.014	1.198	940,775	1.0996	0.00%
2003-07-30	0	0.330	0.330	0.350	0.330	0.350	326,000	108,400	0.3325	1.014	1.014	1.075	1.014	1.075	106,122	1.0215	-2.94%
2003-07-29	0	0.340	-	0.355	-	-	0	0	-	1.044	-	1.091	-	-	0	-	0.00%
2003-07-28	0	0.340	0.340	0.355	0.330	0.330	50,000	16,500	0.3300	1.044	1.044	1.091	1.014	1.014	16,276	1.0137	3.03%
2003-07-25	0	0.330	0.325	0.355	0.330	0.330	70,000	23,100	0.3300	1.014	0.998	1.091	1.014	1.014	22,787	1.0137	3.13%
2003-07-24	0	0.320	0.320	0.355	0.310	0.310	82,000	25,420	0.3100	0.983	0.983	1.091	0.952	0.952	26,693	0.9523	0.00%
2003-07-23	0	0.320	0.320	0.355	0.320	0.350	350,000	115,860	0.3310	0.983	0.983	1.091	0.983	1.075	113,935	1.0169	-9.86%
2003-07-22	0	0.355	-	0.360	-	-	0	0	-	1.091	-	1.106	-	-	0	-	0.00%
2003-07-21	0	0.355	0.325	0.355	0.300	0.355	106,000	35,910	0.3388	1.091	0.998	1.091	0.922	1.091	34,506	1.0407	0.00%
2003-07-18	0	0.355	-	0.360	0.355	0.355	600,000	213,000	0.3550	1.091	-	1.106	1.091	1.091	195,317	1.0905	-1.39%
2003-07-17	0	0.360	0.330	0.360	0.325	0.360	180,000	58,870	0.3271	1.106	1.014	1.106	0.998	1.106	58,595	1.0047	9.09%
2003-07-16	0	0.330	0.330	0.360	0.330	0.350	38,000	12,880	0.3389	1.014	1.014	1.106	1.014	1.075	12,370	1.0412	-2.94%
2003-07-15	0	0.340	0.330	0.360	0.330	0.340	108,000	36,140	0.3346	1.044	1.014	1.106	1.014	1.044	35,157	1.0280	0.00%
2003-07-14	0	0.340	0.330	0.350	0.335	0.340	82,000	27,720	0.3380	1.044	1.014	1.075	1.029	1.044	26,693	1.0385	0.00%
2003-07-11	0	0.340	0.310	0.340	-	-	0	0	-	1.044	0.952	1.044	-	-	0	-	0.00%
2003-07-10	0	0.340	0.310	0.345	0.340	0.340	508,000	172,720	0.3400	1.044	0.952	1.060	1.044	1.044	165,368	1.0445	-1.45%
2003-07-09	0	0.345	-	0.350	0.345	0.345	600,000	212,000	0.3533	1.060	-	1.075	1.060	1.060	195,317	1.0854	2.99%
2003-07-08	0	0.335	0.295	0.335	0.300	0.350	164,000	49,680	0.3029	1.029	0.906	1.029	0.922	1.075	53,387	0.9306	-4.29%
2003-07-07	0	0.350	0.310	0.350	0.315	0.360	104,000	33,620	0.3233	1.075	0.952	1.075	0.968	1.106	33,855	0.9931	-2.78%
2003-07-04	0	0.360	-	0.360	-	-	50,000	18,250	0.3650	1.106	-	1.106	-	-	16,276	1.1213	-1.37%
2003-07-03	0	0.365	0.325	0.365	0.365	0.370	102,000	37,240	0.3651	1.121	0.998	1.121	1.121	1.137	33,204	1.1216	-1.35%
2003-07-02	0	0.370	0.320	0.390	-	-	260,000	98,700	0.3796	1.137	0.983	1.198	-	-	84,637	1.1662	0.00%
2003-06-30	0	0.370	0.325	0.375	0.370	0.370	100,000	37,000	0.3700	1.137	0.998	1.152	1.137	1.137	32,553	1.1366	2.78%
2003-06-27	0	0.360	0.320	0.400	-	-	0	0	-	1.106	0.983	1.229	-	-	0	-	0.00%
2003-06-26	0	0.360	0.335	0.375	-	-	0	0	-	1.106	1.029	1.152	-	-	0	-	0.00%
2003-06-25	0	0.360	0.350	0.380	-	-	0	0	-	1.106	1.075	1.167	-	-	0	-	0.00%
2003-06-24	0	0.360	0.350	0.355	0.355	0.380	366,000	134,110	0.3664	1.106	1.075	1.091	1.091	1.167	119,143	1.1256	-7.69%
2003-06-23	0	0.390	0.390	0.400	0.390	0.425	6,876,000	2,823,570	0.4106	1.198	1.198	1.229	1.198	1.306	2,238,328	1.2615	-1.27%
2003-06-20	0	0.395	0.390	0.395	0.370	0.395	3,764,000	1,440,660	0.3827	1.213	1.198	1.213	1.137	1.213	1,225,286	1.1758	6.76%
2003-06-19	0	0.370	0.370	0.385	0.370	0.385	1,530,000	575,500	0.3761	1.137	1.137	1.183	1.137	1.183	498,057	1.1555	-3.90%
2003-06-18	0	0.385	0.385	0.390	0.370	0.400	1,774,000	693,580	0.3910	1.183	1.183	1.198	1.137	1.229	577,486	1.2010	6.94%
2003-06-17	0	0.360	0.350	0.355	0.265	0.360	1,568,000	516,950	0.3297	1.106	1.075	1.091	0.814	1.106	510,427	1.0128	24.14%
2003-06-16	0	0.290	0.290	0.300	0.270	0.270	100,000	27,000	0.2700	0.891	0.891	0.922	0.829	0.829	32,553	0.8294	-4.92%
2003-06-13	0	0.305	-	0.305	-	-	0	0	-	0.937	-	0.937	-	-	0	-	0.00%
2003-06-12	0	0.305	0.290	0.305	-	-	0	0	-	0.937	0.891	0.937	-	-	0	-	-1.61%
2003-06-11	0	0.310	0.285	0.310	0.275	0.310	360,000	108,050	0.3001	0.952	0.876	0.952	0.845	0.952	117,190	0.9220	3.33%
2003-06-10	0	0.300	0.275	0.305	0.300	0.300	50,000	15,000	0.3000	0.922	0.845	0.937	0.922	0.922	16,276	0.9216	0.00%
2003-06-09	0	0.300	0.275	0.310	0.300	0.300	390,000	117,000	0.3000	0.922	0.845	0.952	0.922	0.922	126,956	0.9216	0.00%
2003-06-06	0	0.300	0.280	0.310	0.300	0.300	250,000	75,000	0.3000	0.922	0.860	0.952	0.922	0.922	81,382	0.9216	0.00%
2003-06-05	0	0.300	0.275	0.310	0.260	0.300	70,000	20,760	0.2966	0.922	0.845	0.952	0.799	0.922	22,787	0.9110	0.00%
2003-06-03	0	0.300	0.255	0.310	0.300	0.300	120,000	36,000	0.3000	0.922	0.783	0.952	0.922	0.922	39,063	0.9216	0.00%
2003-06-02	0	0.300	0.290	0.305	0.300	0.300	154,000	46,200	0.3000	0.922	0.891	0.937	0.922	0.922	50,131	0.9216	0.00%
2003-05-30	0	0.300	0.275	0.305	0.300	0.300	134,000	40,200	0.3000	0.922	0.845	0.937	0.922	0.922	43,621	0.9216	1.69%
2003-05-29	0	0.295	0.280	0.300	0.295	0.295	20,000	5,900	0.2950	0.906	0.860	0.922	0.906	0.906	6,511	0.9062	-1.67%
2003-05-28	0	0.300	0.275	0.310	0.300	0.300	228,000	68,400	0.3000	0.922	0.845	0.952	0.922	0.922	74,220	0.9216	0.00%
2003-05-27	0	0.300	0.280	0.305	0.290	0.300	316,000	94,520	0.2991	0.922	0.860	0.937	0.891	0.922	102,867	0.9189	7.14%
2003-05-26	0	0.280	0.250	0.285	-	-	0	0	-	0.860	0.768	0.876	-	-	0	-	0.00%
2003-05-23	0	0.280	0.260	0.290	-	-	0	0	-	0.860	0.799	0.891	-	-	0	-	0.00%
2003-05-22	0	0.280	0.250	0.290	-	-	0	0	-	0.860	0.768	0.891	-	-	0	-	0.00%
2003-05-21	0	0.280	0.250	0.280	0.250	0.280	70,000	18,100	0.2586	0.860	0.768	0.860	0.768	0.860	22,787	0.7943	-3.45%
2003-05-20	0	0.290	0.260	0.290	-	-	0	0	-	0.891	0.799	0.891	-	-	0	-	-1.69%
2003-05-19	0	0.295	0.270	0.295	0.270	0.295	78,000	21,470	0.2753	0.906	0.829	0.906	0.829	0.906	25,391	0.8456	-1.67%
2003-05-16	0	0.300	0.280	0.300	0.232	0.300	24,000	5,730	0.2388	0.922	0.860	0.922	0.713	0.922	7,813	0.7334	3.45%
2003-05-15	0	0.290	0.230	0.300	-	-	0	0	-	0.891	0.707	0.922	-	-	0	-	0.00%
2003-05-14	0	0.290	-	0.290	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
2003-05-13	0	0.290	0.275	0.295	-	-	0	0	-	0.891	0.845	0.906	-	-	0	-	0.00%
2003-05-12	0	0.290	0.290	0.295	0.275	0.275	30,000	8,250	0.2750	0.891	0.891	0.906	0.845	0.845	9,766	0.8448	-3.33%
2003-05-09	0	0.300	0.275	0.305	0.275	0.300	182,000	51,100	0.2808	0.922	0.845	0.937	0.845	0.922	59,246	0.8625	0.00%
2003-05-07	0	0.300	-	0.300	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
2003-05-06	0	0.300	-	0.305	0.280	0.300	82,000	23,000	0.2805	0.922	-	0.937	0.860	0.922	26,693	0.8616	7.14%
2003-05-05	0	0.280	0.280	0.300	-	-	0	0	-	0.860	0.860	0.922	-	-	0	-	1.82%
2003-05-02	0	0.275	0.275	0.305	0.275	0.275	50,000	13,750	0.2750	0.845	0.845	0.937	0.845	0.845	16,276	0.8448	-6.78%
2003-04-30	0	0.295	0.275	0.305	-	-	0	0	-	0.906	0.845	0.937	-	-	0	-	0.00%
2003-04-29	0	0.295	0.285	0.300	0.275	0.300	1,006,000	295,270	0.2935	0.906	0.876	0.922	0.845	0.922	327,481	0.9016	0.00%
2003-04-28	0	0.295	0.211	0.330	-	-	0	0	-	0.906	0.648	1.014	-	-	0	-	0.00%
2003-04-25	0	0.295	0.220	0.365	-	-	0	0	-	0.906	0.676	1.121	-	-	0	-	0.00%
2003-04-24	0	0.295	0.200	0.295	-	-	0	0	-	0.906	0.614	0.906	-	-	0	-	0.00%
2003-04-23	0	0.295	0.230	0.300	-	-	0	0	-	0.906	0.707	0.922	-	-	0	-	0.00%
2003-04-22	0	0.295	0.230	0.295	-	-	0	0	-	0.906	0.707	0.906	-	-	0	-	-1.67%
2003-04-17	0	0.300	0.300	0.365	0.265	0.275	106,000	29,090	0.2744	0.922	0.922	1.121	0.814	0.845	34,506	0.8430	1.69%
2003-04-16	0	0.295	0.280	0.300	0.275	0.295	322,000	93,840	0.2914	0.906	0.860	0.922	0.845	0.906	104,820	0.8952	1.72%
2003-04-15	0	0.290	0.285	0.290	-	-	0	0	-	0.891	0.876	0.891	-	-	0	-	-1.69%
2003-04-14	0	0.295	-	0.300	-	-	0	0	-	0.906	-	0.922	-	-	0	-	0.00%
2003-04-11	0	0.295	0.250	0.295	0.285	0.295	834,000	242,500	0.2908	0.906	0.768	0.906	0.876	0.906	271,490	0.8932	5.36%
2003-04-10	0	0.280	-	0.295	-	-	0	0	-	0.860	-	0.906	-	-	0	-	0.00%
2003-04-09	0	0.280	0.270	0.280	0.270	0.290	428,000	120,120	0.2807	0.860	0.829	0.860	0.829	0.891	139,326	0.8622	0.00%
2003-04-08	0	0.280	-	0.280	0.290	0.290	56,000	16,240	0.2900	0.860	-	0.860	0.891	0.891	18,230	0.8909	12.00%
2003-04-07	0	0.250	0.270	0.300	0.220	0.290	60,000	13,498	0.2250	0.768	0.829	0.922	0.676	0.891	19,532	0.6911	-16.67%
2003-04-04	0	0.300	-	0.330	-	-	0	0	-	0.922	-	1.014	-	-	0	-	0.00%
2003-04-03	0	0.300	-	0.350	-	-	0	0	-	0.922	-	1.075	-	-	0	-	0.00%
2003-04-02	0	0.300	-	0.320	-	-	0	0	-	0.922	-	0.983	-	-	0	-	0.00%
2003-04-01	0	0.300	-	0.380	-	-	0	0	-	0.922	-	1.167	-	-	0	-	0.00%
2003-03-31	0	0.300	-	0.400	-	-	0	0	-	0.922	-	1.229	-	-	0	-	0.00%
2003-03-28	0	0.300	-	0.340	-	-	0	0	-	0.922	-	1.044	-	-	0	-	0.00%
2003-03-27	0	0.300	-	0.320	-	-	0	0	-	0.922	-	0.983	-	-	0	-	0.00%
2003-03-26	0	0.300	-	0.320	-	-	0	0	-	0.922	-	0.983	-	-	0	-	0.00%
2003-03-25	0	0.300	-	0.320	-	-	0	0	-	0.922	-	0.983	-	-	0	-	0.00%
2003-03-24	0	0.300	-	0.305	0.300	0.300	12,000	3,600	0.3000	0.922	-	0.937	0.922	0.922	3,906	0.9216	-1.64%
2003-03-21	0	0.305	0.200	0.320	0.305	0.305	160,000	48,800	0.3050	0.937	0.614	0.983	0.937	0.937	52,084	0.9369	3.39%
2003-03-20	0	0.295	0.220	0.310	-	-	0	0	-	0.906	0.676	0.952	-	-	0	-	0.00%
2003-03-19	0	0.295	0.220	0.300	-	-	0	0	-	0.906	0.676	0.922	-	-	0	-	0.00%
2003-03-18	0	0.295	-	0.300	0.295	0.295	210,000	61,950	0.2950	0.906	-	0.922	0.906	0.906	68,361	0.9062	1.72%
2003-03-17	0	0.290	0.290	0.300	0.250	0.250	10,000	2,500	0.2500	0.891	0.891	0.922	0.768	0.768	3,255	0.7680	0.00%
2003-03-14	0	0.290	-	0.300	-	-	0	0	-	0.891	-	0.922	-	-	0	-	0.00%
2003-03-13	0	0.290	-	0.300	0.290	0.290	2,000	580	0.2900	0.891	-	0.922	0.891	0.891	651	0.8909	-1.69%
2003-03-12	0	0.295	-	0.295	-	-	0	0	-	0.906	-	0.906	-	-	0	-	-4.84%
2003-03-11	0	0.310	-	0.310	0.285	0.320	12,000	3,510	0.2925	0.952	-	0.952	0.876	0.983	3,906	0.8985	3.33%
2003-03-10	0	0.300	-	0.300	-	-	0	0	-	0.922	-	0.922	-	-	0	-	-3.23%
2003-03-07	0	0.310	-	0.320	-	-	0	0	-	0.952	-	0.983	-	-	0	-	0.00%
2003-03-06	0	0.310	-	0.320	-	-	0	0	-	0.952	-	0.983	-	-	0	-	0.00%
2003-03-05	0	0.310	-	0.310	-	-	0	0	-	0.952	-	0.952	-	-	0	-	-3.12%
2003-03-04	0	0.320	-	0.320	-	-	0	0	-	0.983	-	0.983	-	-	0	-	0.00%
2003-03-03	0	0.320	-	0.320	-	-	0	0	-	0.983	-	0.983	-	-	0	-	0.00%
2003-02-28	0	0.320	-	0.320	-	-	0	0	-	0.983	-	0.983	-	-	0	-	0.00%
2003-02-27	0	0.320	-	0.335	-	-	0	0	-	0.983	-	1.029	-	-	0	-	0.00%
2003-02-26	0	0.320	-	0.320	-	-	0	0	-	0.983	-	0.983	-	-	0	-	-1.54%
2003-02-25	0	0.325	0.325	0.335	0.280	0.280	146,000	40,880	0.2800	0.998	0.998	1.029	0.860	0.860	47,527	0.8601	1.56%
2003-02-24	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-21	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-20	0	0.320	0.210	0.340	-	-	0	0	-	0.983	0.645	1.044	-	-	0	-	0.00%
2003-02-19	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-18	0	0.320	0.220	0.335	-	-	0	0	-	0.983	0.676	1.029	-	-	0	-	0.00%
2003-02-17	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-14	0	0.320	0.250	0.340	-	-	0	0	-	0.983	0.768	1.044	-	-	0	-	0.00%
2003-02-13	0	0.320	-	0.320	-	-	0	0	-	0.983	-	0.983	-	-	0	-	-1.54%
2003-02-12	0	0.325	0.325	0.330	0.285	0.285	94,000	26,790	0.2850	0.998	0.998	1.014	0.876	0.876	30,600	0.8755	1.56%
2003-02-11	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-10	0	0.320	0.250	0.340	-	-	0	0	-	0.983	0.768	1.044	-	-	0	-	0.00%
2003-02-07	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-06	0	0.320	-	0.340	-	-	0	0	-	0.983	-	1.044	-	-	0	-	0.00%
2003-02-05	0	0.320	-	0.320	-	-	0	0	-	0.983	-	0.983	-	-	0	-	-4.48%
2003-02-04	0	0.335	-	0.340	0.305	0.335	22,000	6,770	0.3077	1.029	-	1.044	0.937	1.029	7,162	0.9453	13.56%
2003-01-30	0	0.295	0.260	0.295	-	-	0	0	-	0.906	0.799	0.906	-	-	0	-	-1.67%
2003-01-29	0	0.300	0.255	0.300	0.255	0.300	390,000	101,510	0.2603	0.922	0.783	0.922	0.783	0.922	126,956	0.7996	0.00%
2003-01-28	0	0.300	0.260	0.300	0.265	0.300	120,000	32,500	0.2708	0.922	0.799	0.922	0.814	0.922	39,063	0.8320	0.00%
2003-01-27	0	0.300	0.265	0.330	0.300	0.350	196,000	62,740	0.3201	0.922	0.814	1.014	0.922	1.075	63,803	0.9833	0.00%
2003-01-24	0	0.300	0.280	0.300	0.270	0.300	192,000	52,470	0.2733	0.922	0.860	0.922	0.829	0.922	62,501	0.8395	-3.23%
2003-01-23	0	0.310	0.270	0.310	0.270	0.310	72,000	20,020	0.2781	0.952	0.829	0.952	0.829	0.952	23,438	0.8542	0.00%
2003-01-22	0	0.310	0.270	0.330	0.310	0.350	160,000	52,300	0.3269	0.952	0.829	1.014	0.952	1.075	52,084	1.0041	0.00%
2003-01-21	0	0.310	0.305	0.315	0.270	0.310	114,000	34,710	0.3045	0.952	0.937	0.968	0.829	0.952	37,110	0.9353	-3.12%
2003-01-20	0	0.320	0.340	0.345	0.320	0.320	300,000	96,000	0.3200	0.983	1.044	1.060	0.983	0.983	97,658	0.9830	-7.25%
2003-01-17	0	0.345	-	0.345	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
2003-01-16	0	0.345	-	0.350	-	-	0	0	-	1.060	-	1.075	-	-	0	-	0.00%
2003-01-15	0	0.345	0.275	0.350	0.300	0.345	270,000	89,350	0.3309	1.060	0.845	1.075	0.922	1.060	87,892	1.0166	1.47%
2003-01-14	0	0.340	0.300	0.340	-	-	0	0	-	1.044	0.922	1.044	-	-	0	-	-2.86%
2003-01-13	0	0.350	0.270	0.350	0.350	0.350	20,000	7,000	0.3500	1.075	0.829	1.075	1.075	1.075	6,511	1.0752	12.90%
2003-01-10	0	0.310	0.270	0.350	-	-	0	0	-	0.952	0.829	1.075	-	-	0	-	0.00%
2003-01-09	0	0.310	0.310	0.400	0.280	0.295	282,000	81,310	0.2883	0.952	0.952	1.229	0.860	0.906	91,799	0.8857	10.71%
2003-01-08	0	0.280	0.280	0.285	-	-	0	0	-	0.860	0.860	0.876	-	-	0	-	5.66%
2003-01-07	0	0.265	-	0.300	-	-	0	0	-	0.814	-	0.922	-	-	0	-	0.00%
2003-01-06	0	0.265	0.265	0.270	0.250	0.270	236,000	59,540	0.2523	0.814	0.814	0.829	0.768	0.829	76,825	0.7750	0.00%
2003-01-03	0	0.265	0.265	0.270	-	-	0	0	-	0.814	0.814	0.829	-	-	0	-	6.00%
2003-01-02	0	0.250	-	0.250	0.250	0.250	60,000	15,000	0.2500	0.768	-	0.768	0.768	0.768	19,532	0.7680	-13.79%
2002-12-31	0	0.290	0.250	0.290	-	-	0	0	-	0.891	0.768	0.891	-	-	0	-	-3.33%
2002-12-30	0	0.300	-	0.300	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
2002-12-27	0	0.300	-	0.300	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
2002-12-24	0	0.300	-	0.300	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
2002-12-23	0	0.300	0.265	0.320	-	-	0	0	-	0.922	0.814	0.983	-	-	0	-	0.00%
2002-12-20	0	0.300	0.260	0.300	-	-	0	0	-	0.922	0.799	0.922	-	-	0	-	-3.23%
2002-12-19	0	0.310	-	0.310	-	-	0	0	-	0.952	-	0.952	-	-	0	-	-1.59%
2002-12-18	0	0.315	-	0.340	-	-	0	0	-	0.968	-	1.044	-	-	0	-	0.00%
2002-12-17	0	0.315	0.315	-	-	-	0	0	-	0.968	0.968	-	-	-	0	-	3.28%
2002-12-16	0	0.305	0.200	-	-	-	0	0	-	0.937	0.614	-	-	-	0	-	0.00%
2002-12-13	0	0.305	0.220	0.370	-	-	0	0	-	0.937	0.676	1.137	-	-	0	-	0.00%
2002-12-12	0	0.305	0.305	0.310	0.270	0.270	80,000	21,600	0.2700	0.937	0.937	0.952	0.829	0.829	26,042	0.8294	-1.61%
2002-12-11	0	0.310	0.270	0.330	0.310	0.310	140,000	43,400	0.3100	0.952	0.829	1.014	0.952	0.952	45,574	0.9523	0.00%
2002-12-10	0	0.310	0.275	0.370	-	-	0	0	-	0.952	0.845	1.137	-	-	0	-	0.00%
2002-12-09	0	0.310	0.310	0.350	-	-	0	0	-	0.952	0.952	1.075	-	-	0	-	3.33%
2002-12-06	0	0.300	0.260	0.400	-	-	0	0	-	0.922	0.799	1.229	-	-	0	-	0.00%
2002-12-05	0	0.300	0.260	0.300	-	-	0	0	-	0.922	0.799	0.922	-	-	0	-	0.00%
2002-12-04	0	0.300	0.270	0.370	-	-	0	0	-	0.922	0.829	1.137	-	-	0	-	0.00%
2002-12-03	0	0.300	0.250	0.375	0.300	0.330	100,000	31,500	0.3150	0.922	0.768	1.152	0.922	1.014	32,553	0.9677	-21.05%
2002-12-02	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-29	0	0.380	-	0.380	0.380	0.380	100,000	38,000	0.3800	1.167	-	1.167	1.167	1.167	32,553	1.1673	0.00%
2002-11-28	0	0.380	-	0.400	-	-	0	0	-	1.167	-	1.229	-	-	0	-	0.00%
2002-11-27	0	0.380	-	0.390	-	-	0	0	-	1.167	-	1.198	-	-	0	-	0.00%
2002-11-26	0	0.380	-	0.400	-	-	0	0	-	1.167	-	1.229	-	-	0	-	0.00%
2002-11-25	0	0.380	-	0.400	0.380	0.380	212,000	80,560	0.3800	1.167	-	1.229	1.167	1.167	69,012	1.1673	0.00%
2002-11-22	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-21	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-20	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-19	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-18	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-15	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-14	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-13	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-12	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-11	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-08	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-07	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	0.00%
2002-11-06	0	0.380	-	0.380	-	-	0	0	-	1.167	-	1.167	-	-	0	-	-2.56%
2002-11-05	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	-4.88%
2002-11-04	0	0.410	-	0.410	-	-	0	0	-	1.259	-	1.259	-	-	0	-	0.00%
2002-11-01	0	0.410	0.410	-	-	-	0	0	-	1.259	1.259	-	-	-	0	-	5.13%
2002-10-31	0	0.390	-	0.410	-	-	0	0	-	1.198	-	1.259	-	-	0	-	0.00%
2002-10-30	0	0.390	0.350	0.390	-	-	0	0	-	1.198	1.075	1.198	-	-	0	-	0.00%
2002-10-29	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-28	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-25	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-24	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-23	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-22	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-21	0	0.390	-	0.410	-	-	0	0	-	1.198	-	1.259	-	-	0	-	0.00%
2002-10-18	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-17	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-16	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-15	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-11	0	0.390	-	0.390	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
2002-10-10	0	0.390	-	0.410	-	-	0	0	-	1.198	-	1.259	-	-	0	-	0.00%
2002-10-09	0	0.390	-	0.410	-	-	0	0	-	1.198	-	1.259	-	-	0	-	0.00%
2002-10-08	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-10-07	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-10-04	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-10-03	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-10-02	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-09-30	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-09-27	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-09-26	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-09-25	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-09-24	0	0.390	-	0.400	-	-	0	0	-	1.198	-	1.229	-	-	0	-	0.00%
2002-09-23	0	0.390	-	0.410	-	-	0	0	-	1.198	-	1.259	-	-	0	-	0.00%
2002-09-20	0	0.390	0.405	0.410	-	-	0	0	-	1.198	1.244	1.259	-	-	0	-	0.00%
2002-09-19	0	0.390	0.350	0.400	-	-	0	0	-	1.198	1.075	1.229	-	-	0	-	0.00%
2002-09-18	0	0.390	0.340	0.410	-	-	0	0	-	1.198	1.044	1.259	-	-	0	-	0.00%
2002-09-17	0	0.390	0.350	0.390	0.350	0.390	32,000	11,280	0.3525	1.198	1.075	1.198	1.075	1.198	10,417	1.0829	-4.88%
2002-09-16	0	0.410	0.350	0.410	0.350	0.410	102,000	35,820	0.3512	1.259	1.075	1.259	1.075	1.259	33,204	1.0788	13.89%
2002-09-13	0	0.360	0.400	0.405	0.360	0.360	180,000	64,800	0.3600	1.106	1.229	1.244	1.106	1.106	58,595	1.1059	-14.29%
2002-09-12	0	0.420	0.365	0.420	-	-	0	0	-	1.290	1.121	1.290	-	-	0	-	0.00%
2002-09-11	0	0.420	0.365	0.420	-	-	0	0	-	1.290	1.121	1.290	-	-	0	-	-2.33%
2002-09-10	0	0.430	0.370	0.430	0.440	0.450	110,000	48,820	0.4438	1.321	1.137	1.321	1.352	1.382	35,808	1.3634	7.50%
2002-09-09	0	0.400	0.350	0.400	0.370	0.400	242,000	90,300	0.3731	1.229	1.075	1.229	1.137	1.229	78,778	1.1463	1.27%
2002-09-06	0	0.395	0.375	0.395	0.385	0.410	408,000	159,820	0.3917	1.213	1.152	1.213	1.183	1.259	132,815	1.2033	-8.14%
2002-09-05	0	0.430	0.380	0.430	-	-	0	0	-	1.321	1.167	1.321	-	-	0	-	0.00%
2002-09-04	0	0.430	0.360	0.430	0.350	0.430	4,000	1,560	0.3900	1.321	1.106	1.321	1.075	1.321	1,302	1.1981	13.16%
2002-09-03	0	0.380	0.365	0.445	-	-	0	0	-	1.167	1.121	1.367	-	-	0	-	0.00%
2002-09-02	0	0.380	0.360	0.380	0.380	0.385	190,000	72,750	0.3829	1.167	1.106	1.167	1.167	1.183	61,850	1.1762	-11.63%
2002-08-30	0	0.430	0.380	0.445	-	-	0	0	-	1.321	1.167	1.367	-	-	0	-	0.00%
2002-08-29	0	0.430	0.385	0.435	0.385	0.445	88,000	35,190	0.3999	1.321	1.183	1.336	1.183	1.367	28,646	1.2284	7.50%
2002-08-28	0	0.400	0.380	0.445	-	-	0	0	-	1.229	1.167	1.367	-	-	0	-	0.00%
2002-08-27	0	0.400	0.395	0.420	0.400	0.400	100,000	40,000	0.4000	1.229	1.213	1.290	1.229	1.229	32,553	1.2288	-6.98%
2002-08-26	0	0.430	0.380	0.450	-	-	0	0	-	1.321	1.167	1.382	-	-	0	-	0.00%
2002-08-23	0	0.430	0.400	0.430	0.415	0.430	126,000	52,730	0.4185	1.321	1.229	1.321	1.275	1.321	41,016	1.2856	6.17%
2002-08-22	0	0.405	0.400	0.405	0.395	0.405	270,000	108,650	0.4024	1.244	1.229	1.244	1.213	1.244	87,892	1.2362	1.25%
2002-08-21	0	0.400	0.365	0.415	0.400	0.435	40,000	16,700	0.4175	1.229	1.121	1.275	1.229	1.336	13,021	1.2825	-2.44%
2002-08-20	0	0.410	0.380	0.410	0.380	0.415	232,000	94,380	0.4068	1.259	1.167	1.259	1.167	1.275	75,522	1.2497	20.59%
2002-08-19	0	0.340	0.340	0.375	0.340	0.340	20,000	6,800	0.3400	1.044	1.044	1.152	1.044	1.044	6,511	1.0445	0.00%
2002-08-16	0	0.340	0.330	0.350	-	-	0	0	-	1.044	1.014	1.075	-	-	0	-	0.00%
2002-08-15	0	0.340	0.325	0.350	0.340	0.340	856,000	291,040	0.3400	1.044	0.998	1.075	1.044	1.044	278,652	1.0445	4.62%
2002-08-14	0	0.325	0.315	0.325	0.325	0.325	250,000	81,250	0.3250	0.998	0.968	0.998	0.998	0.998	81,382	0.9984	3.17%
2002-08-13	0	0.315	0.315	0.330	0.280	0.325	268,000	85,860	0.3204	0.968	0.968	1.014	0.860	0.998	87,241	0.9842	-1.56%
2002-08-12	0	0.320	0.305	0.320	0.300	0.320	350,000	108,500	0.3100	0.983	0.937	0.983	0.922	0.983	113,935	0.9523	0.00%
2002-08-09	0	0.320	0.325	0.330	0.310	0.340	1,120,000	364,300	0.3253	0.983	0.998	1.014	0.952	1.044	364,591	0.9992	1.59%
2002-08-08	0	0.315	0.310	0.350	0.310	0.340	784,000	256,640	0.3273	0.968	0.952	1.075	0.952	1.044	255,214	1.0056	3.28%
2002-08-07	0	0.305	0.300	0.335	0.300	0.335	466,000	142,900	0.3067	0.937	0.922	1.029	0.922	1.029	151,696	0.9420	1.67%
2002-08-06	0	0.300	0.275	0.330	0.300	0.300	100,000	30,000	0.3000	0.922	0.845	1.014	0.922	0.922	32,553	0.9216	-11.76%
2002-08-05	0	0.340	0.310	0.340	0.310	0.340	830,000	270,150	0.3255	1.044	0.952	1.044	0.952	1.044	270,188	0.9999	-2.86%
2002-08-02	0	0.350	0.330	0.355	0.320	0.360	338,000	115,730	0.3424	1.075	1.014	1.091	0.983	1.106	110,028	1.0518	-1.41%
2002-08-01	0	0.355	0.340	0.375	0.260	0.370	536,000	172,630	0.3221	1.091	1.044	1.152	0.799	1.137	174,483	0.9894	7.58%
2002-07-31	0	0.330	0.300	0.330	0.330	0.340	90,000	29,850	0.3317	1.014	0.922	1.014	1.014	1.044	29,297	1.0189	-5.71%
2002-07-30	0	0.350	0.350	0.385	0.350	0.350	100,000	35,000	0.3500	1.075	1.075	1.183	1.075	1.075	32,553	1.0752	0.00%
2002-07-29	0	0.350	0.350	0.380	0.350	0.350	48,000	16,800	0.3500	1.075	1.075	1.167	1.075	1.075	15,625	1.0752	0.00%
2002-07-26	0	0.350	0.325	0.350	0.320	0.370	994,000	330,290	0.3323	1.075	0.998	1.075	0.983	1.137	323,574	1.0208	-5.41%
2002-07-25	0	0.370	0.370	0.400	0.370	0.410	454,000	177,510	0.3910	1.137	1.137	1.229	1.137	1.259	147,790	1.2011	-17.78%
2002-07-24	0	0.450	-	0.465	-	-	0	0	-	1.382	-	1.428	-	-	0	-	0.00%
2002-07-23	0	0.450	0.400	0.460	-	-	0	0	-	1.382	1.229	1.413	-	-	0	-	0.00%
2002-07-22	0	0.450	0.420	0.450	0.450	0.450	180,000	81,000	0.4500	1.382	1.290	1.382	1.382	1.382	58,595	1.3824	-6.25%
2002-07-19	0	0.480	-	0.480	0.460	0.480	70,000	32,640	0.4663	1.475	-	1.475	1.413	1.475	22,787	1.4324	-3.03%
2002-07-18	0	0.495	0.460	0.500	0.495	0.495	20,000	9,900	0.4950	1.521	1.413	1.536	1.521	1.521	6,511	1.5206	1.02%
2002-07-17	0	0.490	0.460	0.490	-	-	0	0	-	1.505	1.413	1.505	-	-	0	-	-2.00%
2002-07-16	0	0.500	0.460	0.500	-	-	0	0	-	1.536	1.413	1.536	-	-	0	-	0.00%
2002-07-15	0	0.500	0.470	0.500	0.500	0.510	150,000	75,500	0.5033	1.536	1.444	1.536	1.536	1.567	48,829	1.5462	-1.96%
2002-07-12	0	0.510	0.485	0.520	-	-	0	0	-	1.567	1.490	1.597	-	-	0	-	0.00%
2002-07-11	0	0.510	0.475	0.510	0.460	0.510	1,582,000	784,050	0.4956	1.567	1.459	1.567	1.413	1.567	514,985	1.5225	2.00%
2002-07-10	0	0.500	0.480	0.500	-	-	0	0	-	1.536	1.475	1.536	-	-	0	-	0.00%
2002-07-09	0	0.500	0.485	0.500	0.500	0.500	20,000	10,000	0.5000	1.536	1.490	1.536	1.536	1.536	6,511	1.5360	0.00%
2002-07-08	0	0.500	0.490	0.500	0.500	0.540	274,000	144,860	0.5287	1.536	1.505	1.536	1.536	1.659	89,195	1.6241	0.00%
2002-07-05	0	0.500	0.495	0.500	0.490	0.500	582,000	287,840	0.4946	1.536	1.521	1.536	1.505	1.536	189,457	1.5193	-5.66%
2002-07-04	0	0.530	0.530	0.540	0.510	0.550	1,178,000	609,700	0.5176	1.628	1.628	1.659	1.567	1.690	383,472	1.5899	1.92%
2002-07-03	0	0.520	0.510	0.530	0.520	0.520	652,000	339,040	0.5200	1.597	1.567	1.628	1.597	1.597	212,244	1.5974	0.00%
2002-07-02	0	0.520	0.510	0.520	0.475	0.520	250,000	120,400	0.4816	1.597	1.567	1.597	1.459	1.597	81,382	1.4794	0.00%
2002-06-28	0	0.520	0.520	0.530	0.510	0.520	230,000	117,800	0.5122	1.597	1.597	1.628	1.567	1.597	74,871	1.5734	0.00%
2002-06-27	0	0.520	0.510	0.540	0.520	0.540	216,000	113,640	0.5261	1.597	1.567	1.659	1.597	1.659	70,314	1.6162	1.96%
2002-06-26	0	0.510	0.490	0.510	0.490	0.510	130,000	65,460	0.5035	1.567	1.505	1.567	1.505	1.567	42,319	1.5468	-10.53%
2002-06-25	0	0.570	0.520	0.570	0.520	0.570	744,000	395,020	0.5309	1.751	1.597	1.751	1.597	1.751	242,193	1.6310	0.00%
2002-06-24	0	0.570	0.550	0.570	-	-	0	0	-	1.751	1.690	1.751	-	-	0	-	0.00%
2002-06-21	0	0.570	0.540	0.580	0.540	0.570	374,000	210,460	0.5627	1.751	1.659	1.782	1.659	1.751	121,747	1.7287	5.56%
2002-06-20	0	0.540	0.540	0.560	0.520	0.540	264,000	137,900	0.5223	1.659	1.659	1.720	1.597	1.659	85,939	1.6046	1.89%
2002-06-19	0	0.530	0.520	0.530	0.530	0.550	200,000	107,500	0.5375	1.628	1.597	1.628	1.628	1.690	65,106	1.6512	-5.36%
2002-06-18	0	0.560	0.560	0.570	0.540	0.550	556,000	302,700	0.5444	1.720	1.720	1.751	1.659	1.690	180,993	1.6724	1.82%
2002-06-17	0	0.550	0.540	0.550	0.540	0.560	360,000	198,620	0.5517	1.690	1.659	1.690	1.659	1.720	117,190	1.6949	0.00%
2002-06-14	0	0.550	0.550	0.560	0.550	0.550	348,000	191,400	0.5500	1.690	1.690	1.720	1.690	1.690	113,284	1.6896	-1.79%
2002-06-13	0	0.560	0.560	0.570	0.550	0.550	60,000	33,000	0.5500	1.720	1.720	1.751	1.690	1.690	19,532	1.6896	-1.75%
2002-06-12	0	0.570	0.540	0.570	-	-	48,000	27,360	0.5700	1.751	1.659	1.751	-	-	15,625	1.7510	0.00%
2002-06-11	0	0.570	0.550	0.570	0.580	0.580	16,000	9,280	0.5800	1.751	1.690	1.751	1.782	1.782	5,208	1.7817	-1.72%
2002-06-10	0	0.580	0.550	0.580	0.550	0.580	150,000	86,920	0.5795	1.782	1.690	1.782	1.690	1.782	48,829	1.7801	5.45%
2002-06-07	0	0.550	0.540	0.580	-	-	300,000	171,000	0.5700	1.690	1.659	1.782	-	-	97,658	1.7510	0.00%
2002-06-06	0	0.550	0.550	0.560	0.550	0.560	102,000	56,120	0.5502	1.690	1.690	1.720	1.690	1.720	33,204	1.6902	0.00%
2002-06-05	0	0.550	0.540	0.550	0.530	0.570	688,000	369,820	0.5375	1.690	1.659	1.690	1.628	1.751	223,963	1.6513	-1.79%
2002-06-04	0	0.560	0.560	0.570	0.540	0.580	882,000	486,840	0.5520	1.720	1.720	1.751	1.659	1.782	287,115	1.6956	0.00%
2002-06-03	0	0.560	0.560	0.580	0.560	0.580	622,000	354,720	0.5703	1.720	1.720	1.782	1.720	1.782	202,478	1.7519	-3.45%
2002-05-31	0	0.580	0.580	0.590	0.580	0.600	844,000	497,520	0.5895	1.782	1.782	1.812	1.782	1.843	274,745	1.8108	0.00%
2002-05-30	0	0.580	0.570	0.580	0.570	0.580	502,000	290,340	0.5784	1.782	1.751	1.782	1.751	1.782	163,415	1.7767	-1.69%
2002-05-29	0	0.590	0.580	0.590	0.580	0.590	202,000	117,180	0.5801	1.812	1.782	1.812	1.782	1.812	65,757	1.7820	0.00%
2002-05-28	0	0.590	0.570	0.590	0.580	0.590	360,000	210,120	0.5837	1.812	1.751	1.812	1.782	1.812	117,190	1.7930	0.00%
2002-05-27	0	0.590	0.580	0.590	0.580	0.590	200,000	117,980	0.5899	1.812	1.782	1.812	1.782	1.812	65,106	1.8121	0.00%
2002-05-24	0	0.590	0.580	0.590	0.590	0.600	1,010,000	601,800	0.5958	1.812	1.782	1.812	1.812	1.843	328,783	1.8304	-1.67%
2002-05-23	0	0.600	0.590	0.600	0.580	0.600	100,000	59,960	0.5996	1.843	1.812	1.843	1.782	1.843	32,553	1.8419	0.00%
2002-05-22	0	0.600	0.590	0.600	0.600	0.610	524,000	314,420	0.6000	1.843	1.812	1.843	1.843	1.874	170,576	1.8433	0.00%
2002-05-21	0	0.600	0.600	0.610	0.600	0.610	486,000	294,160	0.6053	1.843	1.843	1.874	1.843	1.874	158,206	1.8593	-1.64%
2002-05-17	0	0.610	0.600	0.610	0.580	0.620	1,572,000	932,160	0.5930	1.874	1.843	1.874	1.782	1.905	511,729	1.8216	5.17%
2002-05-16	0	0.580	0.580	0.590	0.580	0.600	340,000	200,800	0.5906	1.782	1.782	1.812	1.782	1.843	110,679	1.8142	-3.33%
2002-05-15	0	0.600	0.590	0.600	0.590	0.600	500,000	297,000	0.5940	1.843	1.812	1.843	1.812	1.843	162,764	1.8247	1.69%
2002-05-14	0	0.590	0.580	0.590	0.580	0.590	1,018,000	593,680	0.5832	1.812	1.782	1.812	1.782	1.812	331,387	1.7915	0.00%
2002-05-13	0	0.590	0.590	0.600	0.580	0.600	720,000	421,840	0.5859	1.812	1.812	1.843	1.782	1.843	234,380	1.7998	-1.67%
2002-05-10	0	0.600	0.590	0.600	0.590	0.600	1,040,000	619,620	0.5958	1.843	1.812	1.843	1.812	1.843	338,549	1.8302	-3.23%
2002-05-09	0	0.620	0.600	0.620	0.600	0.620	272,000	165,440	0.6082	1.905	1.843	1.905	1.843	1.905	88,544	1.8685	-1.59%
2002-05-08	0	0.630	0.610	0.630	0.610	0.630	640,000	398,740	0.6230	1.935	1.874	1.935	1.874	1.935	208,338	1.9139	0.00%
2002-05-07	0	0.630	0.620	0.630	0.610	0.640	354,000	218,540	0.6173	1.935	1.905	1.935	1.874	1.966	115,237	1.8964	0.00%
2002-05-06	0	0.630	0.610	0.630	0.610	0.630	642,000	395,400	0.6159	1.935	1.874	1.935	1.874	1.935	208,989	1.8920	0.00%
2002-05-03	0	0.630	0.620	0.630	0.620	0.640	1,510,000	954,780	0.6323	1.935	1.905	1.935	1.905	1.966	491,547	1.9424	1.61%
2002-05-02	0	0.620	0.620	0.630	0.620	0.630	1,660,000	1,042,900	0.6283	1.905	1.905	1.935	1.905	1.935	540,376	1.9300	1.64%
2002-04-30	0	0.610	0.600	0.610	0.580	0.620	2,276,000	1,379,480	0.6061	1.874	1.843	1.874	1.782	1.905	740,901	1.8619	5.17%
2002-04-29	0	0.580	0.580	0.590	0.570	0.590	852,000	492,040	0.5775	1.782	1.782	1.812	1.751	1.812	277,350	1.7741	-1.69%
2002-04-26	0	0.590	0.590	0.600	0.590	0.600	942,000	560,400	0.5949	1.812	1.812	1.843	1.812	1.843	306,647	1.8275	-3.28%
2002-04-25	0	0.610	0.590	0.610	0.580	0.610	422,000	250,580	0.5938	1.874	1.812	1.874	1.782	1.874	137,373	1.8241	3.39%
2002-04-24	0	0.590	0.590	0.600	0.580	0.600	342,000	199,840	0.5843	1.812	1.812	1.843	1.782	1.843	111,330	1.7950	-1.67%
2002-04-23	0	0.600	0.580	0.600	0.590	0.600	282,000	167,700	0.5947	1.843	1.782	1.843	1.812	1.843	91,799	1.8268	-1.64%
2002-04-22	0	0.610	0.600	0.610	0.610	0.630	230,000	141,300	0.6143	1.874	1.843	1.874	1.874	1.935	74,871	1.8872	1.67%
2002-04-19	0	0.600	0.600	0.610	0.600	0.600	344,000	206,400	0.6000	1.843	1.843	1.874	1.843	1.843	111,982	1.8432	0.00%
2002-04-18	0	0.600	0.600	0.620	0.600	0.620	714,000	434,300	0.6083	1.843	1.843	1.905	1.843	1.905	232,427	1.8685	-1.64%
2002-04-17	0	0.610	0.610	0.620	0.610	0.630	1,574,000	971,240	0.6171	1.874	1.874	1.905	1.874	1.935	512,381	1.8955	1.67%
2002-04-16	0	0.600	0.600	0.610	0.590	0.610	658,000	397,640	0.6043	1.843	1.843	1.874	1.812	1.874	214,197	1.8564	-1.64%
2002-04-15	0	0.610	0.600	0.610	0.610	0.610	360,000	220,180	0.6116	1.874	1.843	1.874	1.874	1.874	117,190	1.8788	0.00%
2002-04-12	0	0.610	0.610	0.620	0.610	0.630	498,000	309,160	0.6208	1.874	1.874	1.905	1.874	1.935	162,113	1.9071	-3.17%
2002-04-11	0	0.630	0.620	0.630	0.620	0.640	2,452,000	1,541,900	0.6288	1.935	1.905	1.935	1.905	1.966	798,194	1.9317	-1.56%
2002-04-10	0	0.640	0.630	0.640	0.610	0.650	2,606,000	1,666,500	0.6395	1.966	1.935	1.966	1.874	1.997	848,325	1.9645	4.92%
2002-04-09	0	0.610	0.600	0.620	0.600	0.610	300,000	180,200	0.6007	1.874	1.843	1.905	1.843	1.874	97,658	1.8452	0.00%
2002-04-08	0	0.610	0.610	0.620	0.610	0.620	610,000	374,300	0.6136	1.874	1.874	1.905	1.874	1.905	198,572	1.8850	-1.61%
2002-04-04	0	0.620	0.610	0.620	0.610	0.620	670,000	414,020	0.6179	1.905	1.874	1.905	1.874	1.905	218,104	1.8983	1.64%
2002-04-03	0	0.610	0.600	0.620	0.600	0.610	692,000	422,100	0.6100	1.874	1.843	1.905	1.843	1.874	225,265	1.8738	-1.61%
2002-04-02	0	0.620	0.610	0.630	0.590	0.630	1,300,000	799,700	0.6152	1.905	1.874	1.935	1.812	1.935	423,186	1.8897	5.08%
2002-03-28	0	0.590	0.600	0.610	0.570	0.600	938,000	549,920	0.5863	1.812	1.843	1.874	1.751	1.843	305,345	1.8010	3.51%
2002-03-27	0	0.570	0.570	0.590	0.540	0.580	546,000	306,540	0.5614	1.751	1.751	1.812	1.659	1.782	177,738	1.7247	5.56%
2002-03-26	0	0.540	0.540	0.550	0.540	0.540	20,000	10,800	0.5400	1.659	1.659	1.690	1.659	1.659	6,511	1.6588	-1.82%
2002-03-25	0	0.550	0.530	0.560	0.530	0.550	610,000	328,700	0.5389	1.690	1.628	1.720	1.628	1.690	198,572	1.6553	-1.79%
2002-03-22	0	0.560	0.560	0.570	0.540	0.560	450,000	247,280	0.5495	1.720	1.720	1.751	1.659	1.720	146,487	1.6881	1.82%
2002-03-21	0	0.550	0.550	0.560	0.540	0.550	454,000	248,660	0.5477	1.690	1.690	1.720	1.659	1.690	147,790	1.6825	-3.51%
2002-03-20	0	0.570	0.560	0.580	0.560	0.580	220,000	125,700	0.5714	1.751	1.720	1.782	1.720	1.782	71,616	1.7552	-3.39%
2002-03-19	0	0.590	0.580	0.590	0.580	0.600	700,000	412,700	0.5896	1.812	1.782	1.812	1.782	1.843	227,869	1.8111	0.00%
2002-03-18	0	0.590	0.580	0.600	0.580	0.600	1,250,000	736,300	0.5890	1.812	1.782	1.843	1.782	1.843	406,910	1.8095	0.00%
2002-03-15	0	0.590	0.580	0.590	0.580	0.620	1,926,000	1,140,640	0.5922	1.812	1.782	1.812	1.782	1.905	626,966	1.8193	-6.35%
2002-03-14	0	0.630	0.620	0.630	0.610	0.640	1,394,000	865,860	0.6211	1.935	1.905	1.935	1.874	1.966	453,786	1.9081	0.00%
2002-03-13	0	0.630	0.620	0.640	0.620	0.670	6,628,000	4,290,580	0.6473	1.935	1.905	1.966	1.905	2.058	2,157,597	1.9886	3.28%
2002-03-12	0	0.610	0.610	0.620	0.560	0.620	6,462,000	3,840,280	0.5943	1.874	1.874	1.905	1.720	1.905	2,103,560	1.8256	12.96%
2002-03-11	0	0.540	0.540	0.550	0.530	0.540	834,000	443,920	0.5323	1.659	1.659	1.690	1.628	1.659	271,490	1.6351	3.85%
2002-03-08	0	0.520	0.520	0.530	0.510	0.520	684,000	351,380	0.5137	1.597	1.597	1.628	1.567	1.597	222,661	1.5781	0.00%
2002-03-07	0	0.520	0.510	0.520	0.510	0.520	1,010,000	520,840	0.5157	1.597	1.567	1.597	1.567	1.597	328,783	1.5841	1.96%
2002-03-06	0	0.510	0.500	0.520	0.510	0.520	270,000	138,900	0.5144	1.567	1.536	1.597	1.567	1.597	87,892	1.5803	-1.92%
2002-03-05	0	0.520	0.520	0.530	0.520	0.530	1,140,000	595,100	0.5220	1.597	1.597	1.628	1.597	1.628	371,102	1.6036	1.96%
2002-03-04	0	0.510	0.510	0.520	0.500	0.520	1,390,000	708,220	0.5095	1.567	1.567	1.597	1.536	1.597	452,483	1.5652	4.08%
2002-03-01	0	0.490	0.485	0.495	0.450	0.495	1,008,000	482,470	0.4786	1.505	1.490	1.521	1.382	1.521	328,132	1.4704	3.16%
2002-02-28	0	0.475	0.475	0.480	0.470	0.480	528,000	252,130	0.4775	1.459	1.459	1.475	1.444	1.475	171,879	1.4669	-2.06%
2002-02-27	0	0.485	0.485	0.490	0.480	0.500	2,524,000	1,251,080	0.4957	1.490	1.490	1.505	1.475	1.536	821,632	1.5227	2.11%
2002-02-26	0	0.475	0.480	0.485	0.475	0.510	2,370,000	1,164,950	0.4915	1.459	1.475	1.490	1.459	1.567	771,501	1.5100	-5.00%
2002-02-25	0	0.500	0.500	0.510	0.500	0.520	1,266,000	641,960	0.5071	1.536	1.536	1.567	1.536	1.597	412,118	1.5577	-3.85%
2002-02-22	0	0.520	0.520	0.530	0.510	0.530	1,266,000	651,940	0.5150	1.597	1.597	1.628	1.567	1.628	412,118	1.5819	-3.70%
2002-02-21	0	0.540	0.520	0.540	0.540	0.540	104,000	56,160	0.5400	1.659	1.597	1.659	1.659	1.659	33,855	1.6588	0.00%
2002-02-20	0	0.540	0.540	0.550	0.510	0.550	846,000	448,860	0.5306	1.659	1.659	1.690	1.567	1.690	275,396	1.6299	-1.82%
2002-02-19	0	0.550	0.540	0.550	0.530	0.570	696,000	384,540	0.5525	1.690	1.659	1.690	1.628	1.751	226,567	1.6972	-5.17%
2002-02-18	0	0.580	0.580	0.590	0.560	0.600	528,000	303,240	0.5743	1.782	1.782	1.812	1.720	1.843	171,879	1.7643	0.00%
2002-02-15	0	0.580	0.560	0.580	0.560	0.580	12,000	6,760	0.5633	1.782	1.720	1.782	1.720	1.782	3,906	1.7305	1.75%
2002-02-11	0	0.570	0.570	0.580	0.560	0.570	418,000	237,080	0.5672	1.751	1.751	1.782	1.720	1.751	136,071	1.7423	1.79%
2002-02-08	0	0.560	0.560	0.570	0.540	0.570	1,072,000	595,420	0.5554	1.720	1.720	1.751	1.659	1.751	348,966	1.7062	0.00%
2002-02-07	0	0.560	0.540	0.570	0.560	0.580	360,000	203,800	0.5661	1.720	1.659	1.751	1.720	1.782	117,190	1.7391	-3.45%
2002-02-06	0	0.580	0.580	0.600	0.570	0.600	1,374,000	805,040	0.5859	1.782	1.782	1.843	1.751	1.843	447,275	1.7999	-1.69%
2002-02-05	0	0.590	0.580	0.600	0.580	0.600	702,000	412,940	0.5882	1.812	1.782	1.843	1.782	1.843	228,520	1.8070	-1.67%
2002-02-04	0	0.600	0.600	0.610	0.600	0.620	726,000	442,360	0.6093	1.843	1.843	1.874	1.843	1.905	236,333	1.8718	-3.23%
2002-02-01	0	0.620	0.610	0.620	0.590	0.650	6,364,000	3,980,900	0.6255	1.905	1.874	1.905	1.812	1.997	2,071,658	1.9216	5.08%
2002-01-31	0	0.590	0.580	0.590	0.580	0.600	1,452,000	862,580	0.5941	1.812	1.782	1.812	1.782	1.843	472,666	1.8249	-1.67%
2002-01-30	0	0.600	0.590	0.600	0.590	0.600	470,000	280,000	0.5957	1.843	1.812	1.843	1.812	1.843	152,998	1.8301	-1.64%
2002-01-29	0	0.610	0.600	0.610	0.570	0.610	2,242,000	1,331,460	0.5939	1.874	1.843	1.874	1.751	1.874	729,833	1.8243	3.39%
2002-01-28	0	0.590	0.590	0.600	0.580	0.610	1,074,000	646,560	0.6020	1.812	1.812	1.843	1.782	1.874	349,617	1.8493	-3.28%
2002-01-25	0	0.610	0.600	0.610	0.570	0.610	1,906,000	1,126,100	0.5908	1.874	1.843	1.874	1.751	1.874	620,456	1.8150	3.39%
2002-01-24	0	0.590	0.590	0.600	0.590	0.630	1,964,000	1,198,920	0.6104	1.812	1.812	1.843	1.812	1.935	639,336	1.8753	-3.28%
2002-01-23	0	0.610	0.620	0.630	0.570	0.620	1,272,000	767,140	0.6031	1.874	1.905	1.935	1.751	1.905	414,071	1.8527	1.67%
2002-01-22	0	0.600	0.590	0.600	0.580	0.610	2,124,000	1,265,100	0.5956	1.843	1.812	1.843	1.782	1.874	691,421	1.8297	-3.23%
2002-01-21	0	0.620	0.610	0.620	0.600	0.640	1,634,000	1,009,900	0.6181	1.905	1.874	1.905	1.843	1.966	531,912	1.8986	-1.59%
2002-01-18	0	0.630	0.630	0.640	0.630	0.640	2,018,000	1,280,820	0.6347	1.935	1.935	1.966	1.935	1.966	656,915	1.9498	-3.08%
2002-01-17	0	0.650	0.630	0.650	0.630	0.650	2,332,000	1,493,860	0.6406	1.997	1.935	1.997	1.935	1.997	759,131	1.9679	0.00%
2002-01-16	0	0.650	0.640	0.650	0.640	0.660	1,844,000	1,195,100	0.6481	1.997	1.966	1.997	1.966	2.027	600,273	1.9909	0.00%
2002-01-15	0	0.650	0.640	0.650	0.630	0.650	2,308,000	1,464,540	0.6345	1.997	1.966	1.997	1.935	1.997	751,318	1.9493	-1.52%
2002-01-14	0	0.660	0.660	0.670	0.660	0.680	1,892,000	1,254,640	0.6631	2.027	2.027	2.058	2.027	2.089	615,898	2.0371	0.00%
2002-01-11	0	0.660	0.660	0.670	0.650	0.670	2,886,000	1,907,180	0.6608	2.027	2.027	2.058	1.997	2.058	939,473	2.0301	-1.49%
2002-01-10	0	0.670	0.670	0.680	0.640	0.680	2,856,000	1,884,860	0.6600	2.058	2.058	2.089	1.966	2.089	929,707	2.0274	1.52%
2002-01-09	0	0.660	0.650	0.670	0.650	0.700	4,494,000	3,028,480	0.6739	2.027	1.997	2.058	1.997	2.150	1,462,921	2.0702	-1.49%
2002-01-08	0	0.670	0.660	0.670	0.640	0.690	8,540,000	5,795,000	0.6786	2.058	2.027	2.058	1.966	2.120	2,780,006	2.0845	3.08%
2002-01-07	0	0.650	0.650	0.660	0.630	0.670	5,118,000	3,350,760	0.6547	1.997	1.997	2.027	1.935	2.058	1,666,051	2.0112	3.17%
2002-01-04	0	0.630	0.620	0.630	0.630	0.650	2,744,000	1,744,400	0.6357	1.935	1.905	1.935	1.935	1.997	893,248	1.9529	-3.08%
2002-01-03	0	0.650	0.640	0.650	0.590	0.670	9,136,000	5,948,580	0.6511	1.997	1.966	1.997	1.812	2.058	2,974,021	2.0002	6.56%
2002-01-02	0	0.610	0.600	0.620	0.580	0.630	4,932,000	2,957,160	0.5996	1.874	1.843	1.905	1.782	1.935	1,605,502	1.8419	-1.61%
2001-12-31	0	0.620	0.610	0.620	0.620	0.670	8,244,000	5,254,740	0.6374	1.905	1.874	1.905	1.905	2.058	2,683,650	1.9581	-6.06%
2001-12-28	0	0.660	0.650	0.660	0.650	0.690	3,000,000	1,995,300	0.6651	2.027	1.997	2.027	1.997	2.120	976,583	2.0431	-2.94%
2001-12-27	0	0.680	0.670	0.680	0.670	0.720	7,006,000	4,821,340	0.6882	2.089	2.058	2.089	2.058	2.212	2,280,647	2.1140	1.49%
2001-12-24	0	0.670	0.670	0.680	0.660	0.730	3,608,000	2,439,040	0.6760	2.058	2.058	2.089	2.027	2.243	1,174,504	2.0767	-4.29%
2001-12-21	0	0.700	0.690	0.700	0.690	0.730	9,084,000	6,417,540	0.7065	2.150	2.120	2.150	2.120	2.243	2,957,093	2.1702	-2.78%
2001-12-20	0	0.720	0.710	0.720	0.660	0.750	24,330,000	17,547,700	0.7212	2.212	2.181	2.212	2.027	2.304	7,920,088	2.2156	5.88%
2001-12-19	0	0.680	0.670	0.680	0.660	0.700	10,376,000	7,021,460	0.6767	2.089	2.058	2.089	2.027	2.150	3,377,675	2.0788	3.03%
2001-12-18	0	0.660	0.650	0.660	0.630	0.780	31,712,000	22,004,140	0.6939	2.027	1.997	2.027	1.935	2.396	10,323,133	2.1315	-10.81%
2001-12-17	0	0.740	0.730	0.740	0.710	0.860	46,302,000	35,921,220	0.7758	2.273	2.243	2.273	2.181	2.642	15,072,582	2.3832	1.37%
2001-12-14	0	0.730	0.730	0.740	0.620	0.730	52,924,000	35,890,080	0.6781	2.243	2.243	2.273	1.905	2.243	17,228,226	2.0832	17.74%
2001-12-13	0	0.620	0.610	0.620	0.550	0.630	22,356,000	13,284,720	0.5942	1.905	1.874	1.905	1.690	1.935	7,277,496	1.8255	14.81%
2001-12-12	0	0.540	0.540	0.550	0.540	0.550	2,266,000	1,228,940	0.5423	1.659	1.659	1.690	1.659	1.690	737,646	1.6660	-1.82%
2001-12-11	0	0.550	0.550	0.560	0.540	0.560	3,986,000	2,192,360	0.5500	1.690	1.690	1.720	1.659	1.720	1,297,553	1.6896	-1.79%
2001-12-10	0	0.560	0.550	0.560	0.520	0.580	8,744,000	4,847,040	0.5543	1.720	1.690	1.720	1.597	1.782	2,846,414	1.7029	7.69%
2001-12-07	0	0.520	0.510	0.520	0.510	0.530	818,000	424,740	0.5192	1.597	1.567	1.597	1.567	1.628	266,282	1.5951	0.00%
2001-12-06	0	0.520	0.510	0.520	0.510	0.550	3,142,000	1,655,740	0.5270	1.597	1.567	1.597	1.567	1.690	1,022,808	1.6188	-1.89%
2001-12-05	0	0.530	0.530	0.540	0.530	0.560	3,474,000	1,884,240	0.5424	1.628	1.628	1.659	1.628	1.720	1,130,883	1.6662	0.00%
2001-12-04	0	0.530	0.530	0.540	0.530	0.560	3,104,000	1,692,000	0.5451	1.628	1.628	1.659	1.628	1.720	1,010,438	1.6745	-3.64%
2001-12-03	0	0.550	0.540	0.550	0.540	0.590	11,144,000	6,270,380	0.5627	1.690	1.659	1.690	1.659	1.812	3,627,680	1.7285	0.00%
2001-11-30	0	0.550	0.550	0.560	0.480	0.560	13,942,000	7,479,100	0.5364	1.690	1.690	1.720	1.475	1.720	4,538,507	1.6479	14.58%
2001-11-29	0	0.480	0.480	0.490	0.480	0.495	936,000	458,660	0.4900	1.475	1.475	1.505	1.475	1.521	304,694	1.5053	-3.03%
2001-11-28	0	0.495	0.495	0.500	0.485	0.510	1,636,000	808,340	0.4941	1.521	1.521	1.536	1.490	1.567	532,563	1.5178	-1.00%
2001-11-27	0	0.500	0.500	0.510	0.490	0.530	10,464,000	5,322,180	0.5086	1.536	1.536	1.567	1.505	1.628	3,406,321	1.5624	1.01%
2001-11-26	0	0.495	0.490	0.495	0.445	0.495	4,836,000	2,275,640	0.4706	1.521	1.505	1.521	1.367	1.521	1,574,252	1.4455	12.50%
2001-11-23	0	0.440	0.440	0.450	0.405	0.460	6,112,000	2,662,970	0.4357	1.352	1.352	1.382	1.244	1.413	1,989,625	1.3384	-5.38%
2001-11-22	0	0.465	0.465	0.470	0.460	0.560	18,262,000	9,096,850	0.4981	1.428	1.428	1.444	1.413	1.720	5,944,786	1.5302	-8.82%
2001-11-21	0	0.510	0.510	0.520	0.490	0.510	1,542,000	773,990	0.5019	1.567	1.567	1.597	1.505	1.567	501,964	1.5419	2.00%
2001-11-20	0	0.500	0.495	0.500	0.480	0.510	2,554,000	1,269,280	0.4970	1.536	1.521	1.536	1.475	1.567	831,398	1.5267	2.04%
2001-11-19	0	0.490	0.490	0.510	0.490	0.510	938,000	472,180	0.5034	1.505	1.505	1.567	1.505	1.567	305,345	1.5464	-5.77%
2001-11-16	0	0.520	0.500	0.520	0.500	0.530	1,846,000	948,620	0.5139	1.597	1.536	1.597	1.536	1.628	600,924	1.5786	-1.89%
2001-11-15	0	0.530	0.520	0.530	0.510	0.560	5,504,000	2,945,340	0.5351	1.628	1.597	1.628	1.567	1.720	1,791,704	1.6439	1.92%
2001-11-14	0	0.520	0.510	0.520	0.460	0.550	9,358,000	4,862,750	0.5196	1.597	1.567	1.597	1.413	1.690	3,046,288	1.5963	16.85%
2001-11-13	0	0.445	0.445	0.460	0.435	0.445	656,000	288,050	0.4391	1.367	1.367	1.413	1.336	1.367	213,546	1.3489	-2.20%
2001-11-12	1	0.455	-	-	-	-	0	0	-	1.398	-	-	-	-	0	-	0.00%
2001-11-09	0	0.455	0.455	0.465	0.415	0.470	36,072,500	14,038,235	0.3892	1.398	1.398	1.428	1.275	1.444	11,742,597	1.1955	10.98%
2001-11-08	0	0.410	0.410	0.415	0.405	0.415	210,000	87,030	0.4144	1.259	1.259	1.275	1.244	1.275	68,361	1.2731	2.50%
2001-11-07	0	0.400	0.400	0.410	0.400	0.410	410,000	164,800	0.4020	1.229	1.229	1.259	1.229	1.259	133,466	1.2348	-2.44%
2001-11-06	0	0.410	0.410	0.420	0.405	0.420	810,000	335,750	0.4145	1.259	1.259	1.290	1.244	1.290	263,677	1.2733	1.23%
2001-11-05	0	0.405	0.390	0.405	0.390	0.405	1,898,000	748,940	0.3946	1.244	1.198	1.244	1.198	1.244	617,851	1.2122	1.25%
2001-11-02	0	0.400	0.395	0.400	0.390	0.400	1,382,000	547,440	0.3961	1.229	1.213	1.229	1.198	1.229	449,879	1.2169	0.00%
2001-11-01	0	0.400	0.395	0.400	0.400	0.420	2,270,000	928,820	0.4092	1.229	1.213	1.229	1.229	1.290	738,948	1.2569	-2.44%
2001-10-31	0	0.410	0.405	0.415	0.410	0.430	870,000	362,700	0.4169	1.259	1.244	1.275	1.259	1.321	283,209	1.2807	-4.65%
2001-10-30	0	0.430	0.425	0.430	0.430	0.455	3,244,000	1,416,980	0.4368	1.321	1.306	1.321	1.321	1.398	1,056,012	1.3418	-4.44%
2001-10-29	0	0.450	0.440	0.450	0.435	0.470	2,034,000	922,210	0.4534	1.382	1.352	1.382	1.336	1.444	662,123	1.3928	-5.26%
2001-10-26	0	0.475	0.470	0.485	0.415	0.475	2,084,000	932,270	0.4473	1.459	1.444	1.490	1.275	1.459	678,400	1.3742	18.75%
2001-10-24	0	0.400	0.395	0.405	0.395	0.405	796,000	318,850	0.4006	1.229	1.213	1.244	1.213	1.244	259,120	1.2305	-2.44%
2001-10-23	0	0.410	0.410	0.415	0.400	0.410	508,000	205,390	0.4043	1.259	1.259	1.275	1.229	1.259	165,368	1.2420	5.13%
2001-10-22	0	0.390	0.390	0.405	0.380	0.405	500,000	196,250	0.3925	1.198	1.198	1.244	1.167	1.244	162,764	1.2057	2.63%
2001-10-19	0	0.380	0.380	0.390	0.380	0.385	638,000	243,940	0.3824	1.167	1.167	1.198	1.167	1.183	207,687	1.1746	0.00%
2001-10-18	0	0.380	0.355	0.380	0.370	0.380	172,000	64,760	0.3765	1.167	1.091	1.167	1.137	1.167	55,991	1.1566	2.70%
2001-10-17	0	0.370	0.370	0.380	0.370	0.370	100,000	37,000	0.3700	1.137	1.137	1.167	1.137	1.137	32,553	1.1366	-2.63%
2001-10-16	0	0.380	0.385	0.390	0.360	0.390	1,144,000	433,020	0.3785	1.167	1.183	1.198	1.106	1.198	372,404	1.1628	-2.56%
2001-10-15	0	0.390	0.365	0.390	0.380	0.400	304,000	119,750	0.3939	1.198	1.121	1.198	1.167	1.229	98,960	1.2101	2.63%
2001-10-12	0	0.380	0.380	0.390	0.360	0.395	790,000	296,430	0.3752	1.167	1.167	1.198	1.106	1.213	257,167	1.1527	-1.30%
2001-10-11	0	0.385	0.380	0.395	0.380	0.385	330,000	127,000	0.3848	1.183	1.167	1.213	1.167	1.183	107,424	1.1822	-2.53%
2001-10-10	0	0.395	0.385	0.400	0.395	0.400	736,000	292,400	0.3973	1.213	1.183	1.229	1.213	1.229	239,588	1.2204	-4.82%
2001-10-09	0	0.415	0.400	0.415	0.400	0.415	452,000	183,480	0.4059	1.275	1.229	1.275	1.229	1.275	147,139	1.2470	2.47%
2001-10-08	0	0.405	0.405	0.415	0.400	0.420	490,000	202,550	0.4134	1.244	1.244	1.275	1.229	1.290	159,509	1.2698	-1.22%
2001-10-05	0	0.410	0.410	0.420	0.390	0.415	334,000	135,940	0.4070	1.259	1.259	1.290	1.198	1.275	108,726	1.2503	0.00%
2001-10-04	0	0.410	0.395	0.420	0.395	0.410	350,000	141,950	0.4056	1.259	1.213	1.290	1.213	1.259	113,935	1.2459	-4.65%
2001-10-03	0	0.430	0.385	0.420	0.380	0.430	312,000	126,540	0.4056	1.321	1.183	1.290	1.167	1.321	101,565	1.2459	10.26%
2001-09-28	0	0.390	0.385	0.420	0.390	0.435	260,000	103,400	0.3977	1.198	1.183	1.290	1.198	1.336	84,637	1.2217	-7.14%
2001-09-27	0	0.420	0.405	0.425	0.395	0.435	494,000	208,270	0.4216	1.290	1.244	1.306	1.213	1.336	160,811	1.2951	-3.45%
2001-09-26	0	0.435	0.435	0.440	0.395	0.420	506,000	201,850	0.3989	1.336	1.336	1.352	1.213	1.290	164,717	1.2254	8.75%
2001-09-25	0	0.400	0.380	0.400	0.330	0.400	444,000	148,400	0.3342	1.229	1.167	1.229	1.014	1.229	144,534	1.0267	11.11%
2001-09-24	0	0.360	0.330	0.400	0.355	0.370	422,000	152,570	0.3615	1.106	1.014	1.229	1.091	1.137	137,373	1.1106	-1.37%
2001-09-21	0	0.365	0.310	0.365	0.300	0.365	272,000	86,750	0.3189	1.121	0.952	1.121	0.922	1.121	88,544	0.9797	5.80%
2001-09-20	0	0.345	0.340	0.345	0.290	0.345	732,000	242,110	0.3308	1.060	1.044	1.060	0.891	1.060	238,286	1.0160	0.00%
2001-09-19	0	0.345	0.330	0.355	0.300	0.345	120,000	36,800	0.3067	1.060	1.014	1.091	0.922	1.060	39,063	0.9421	15.00%
2001-09-18	0	0.300	0.290	0.325	0.275	0.340	1,654,000	482,240	0.2916	0.922	0.891	0.998	0.845	1.044	538,423	0.8957	-11.76%
2001-09-17	0	0.340	0.355	0.390	0.330	0.355	436,000	149,100	0.3420	1.044	1.091	1.198	1.014	1.091	141,930	1.0505	-12.82%
2001-09-14	0	0.390	0.385	0.420	0.390	0.390	60,000	23,400	0.3900	1.198	1.183	1.290	1.198	1.198	19,532	1.1981	0.00%
2001-09-13	0	0.390	0.375	0.380	0.375	0.450	850,000	345,700	0.4067	1.198	1.152	1.167	1.152	1.382	276,699	1.2494	0.00%
2001-09-12	0	0.390	0.390	0.410	0.385	0.420	722,000	290,310	0.4021	1.198	1.198	1.259	1.183	1.290	235,031	1.2352	-14.29%
2001-09-11	0	0.455	0.440	0.470	0.435	0.480	770,000	354,400	0.4603	1.398	1.352	1.444	1.336	1.475	250,656	1.4139	-5.21%
2001-09-10	0	0.480	0.490	0.495	0.455	0.490	3,088,000	1,486,070	0.4812	1.475	1.505	1.521	1.398	1.505	1,005,229	1.4783	-4.00%
2001-09-07	1	0.500	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	0.00%
2001-09-06	1	0.500	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	0.00%
2001-09-05	1	0.500	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	0.00%
2001-09-04	1	0.500	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	0.00%
2001-09-03	1	0.500	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	0.00%
2001-08-31	1	0.500	-	-	-	-	0	0	-	1.536	-	-	-	-	0	-	0.00%
2001-08-30	0	0.500	0.500	0.520	0.480	0.530	5,078,000	2,556,540	0.5035	1.536	1.536	1.597	1.475	1.628	1,653,029	1.5466	8.70%
2001-08-29	0	0.460	0.460	0.475	0.460	0.475	766,000	358,720	0.4683	1.413	1.413	1.459	1.413	1.459	249,354	1.4386	2.22%
2001-08-28	0	0.450	0.440	0.450	0.450	0.470	800,000	368,160	0.4602	1.382	1.352	1.382	1.382	1.444	260,422	1.4137	4.65%
2001-08-27	0	0.430	0.430	0.460	-	-	0	0	-	1.321	1.321	1.413	-	-	0	-	0.00%
2001-08-24	0	0.430	0.430	0.455	0.415	0.460	572,000	252,370	0.4412	1.321	1.321	1.398	1.275	1.413	186,202	1.3554	0.00%
2001-08-23	0	0.430	0.440	0.465	0.420	0.440	132,000	57,720	0.4373	1.321	1.352	1.428	1.290	1.352	42,970	1.3433	0.00%
2001-08-22	0	0.430	0.430	0.460	0.430	0.470	220,000	100,410	0.4564	1.321	1.321	1.413	1.321	1.444	71,616	1.4021	-1.15%
2001-08-21	0	0.435	0.430	0.435	0.430	0.440	228,000	99,590	0.4368	1.336	1.321	1.336	1.321	1.352	74,220	1.3418	-2.25%
2001-08-20	0	0.445	0.395	0.450	0.400	0.445	118,000	49,050	0.4157	1.367	1.213	1.382	1.229	1.367	38,412	1.2769	9.88%
2001-08-17	0	0.405	0.395	0.405	0.405	0.425	262,000	106,700	0.4073	1.244	1.213	1.244	1.244	1.306	85,288	1.2511	0.00%
2001-08-16	0	0.405	0.405	0.435	0.400	0.420	490,000	200,180	0.4085	1.244	1.244	1.336	1.229	1.290	159,509	1.2550	0.00%
2001-08-15	0	0.405	0.405	0.410	0.390	0.425	726,000	301,240	0.4149	1.244	1.244	1.259	1.198	1.306	236,333	1.2746	-4.71%
2001-08-14	0	0.425	0.435	0.460	0.425	0.450	630,000	276,390	0.4387	1.306	1.336	1.413	1.306	1.382	205,082	1.3477	-5.56%
2001-08-13	0	0.450	0.450	0.470	0.450	0.450	110,000	49,500	0.4500	1.382	1.382	1.444	1.382	1.382	35,808	1.3824	-1.10%
2001-08-10	0	0.455	0.450	0.460	0.455	0.470	230,000	106,650	0.4637	1.398	1.382	1.413	1.398	1.444	74,871	1.4244	3.41%
2001-08-09	0	0.440	0.440	0.445	0.435	0.520	1,166,000	540,410	0.4635	1.352	1.352	1.367	1.336	1.597	379,565	1.4238	-8.33%
2001-08-08	0	0.480	0.480	0.485	0.480	0.510	1,138,000	567,530	0.4987	1.475	1.475	1.490	1.475	1.567	370,450	1.5320	-5.88%
2001-08-07	0	0.510	0.510	0.530	0.465	0.550	3,092,000	1,565,860	0.5064	1.567	1.567	1.628	1.428	1.690	1,006,532	1.5557	13.33%
2001-08-06	0	0.450	0.445	0.450	0.450	0.480	454,000	209,210	0.4608	1.382	1.367	1.382	1.382	1.475	147,790	1.4156	1.12%
2001-08-03	0	0.445	0.450	0.480	0.440	0.485	204,000	95,920	0.4702	1.367	1.382	1.475	1.352	1.490	66,408	1.4444	-1.11%
2001-08-02	0	0.450	0.450	0.475	0.440	0.475	196,000	91,790	0.4683	1.382	1.382	1.459	1.352	1.459	63,803	1.4386	3.45%
2001-08-01	0	0.435	0.400	0.460	-	-	0	0	-	1.336	1.229	1.413	-	-	0	-	0.00%
2001-07-31	0	0.435	0.435	0.460	-	-	0	0	-	1.336	1.336	1.413	-	-	0	-	0.00%
2001-07-30	0	0.435	0.420	0.470	-	-	0	0	-	1.336	1.290	1.444	-	-	0	-	0.00%
2001-07-27	0	0.435	0.435	0.475	0.425	0.470	176,000	81,170	0.4612	1.336	1.336	1.459	1.306	1.444	57,293	1.4168	-1.14%
2001-07-26	0	0.440	0.435	0.480	-	-	0	0	-	1.352	1.336	1.475	-	-	0	-	0.00%
2001-07-24	0	0.440	0.440	0.465	0.440	0.470	512,000	233,500	0.4561	1.352	1.352	1.428	1.352	1.444	166,670	1.4010	0.00%
2001-07-23	0	0.440	-	0.440	0.440	0.485	260,000	116,750	0.4490	1.352	-	1.352	1.352	1.490	84,637	1.3794	-5.38%
2001-07-20	0	0.465	0.430	0.465	0.465	0.475	642,000	299,200	0.4660	1.428	1.321	1.428	1.428	1.459	208,989	1.4317	5.68%
2001-07-19	0	0.440	0.420	0.470	0.440	0.440	50,000	22,000	0.4400	1.352	1.290	1.444	1.352	1.352	16,276	1.3517	-4.35%
2001-07-18	0	0.460	0.455	0.470	0.425	0.490	1,664,000	753,800	0.4530	1.413	1.398	1.444	1.306	1.505	541,678	1.3916	10.84%
2001-07-17	0	0.415	0.380	0.415	0.415	0.430	120,000	50,200	0.4183	1.275	1.167	1.275	1.275	1.321	39,063	1.2851	-1.19%
2001-07-16	0	0.420	0.380	0.420	0.375	0.420	114,000	47,370	0.4155	1.290	1.167	1.290	1.152	1.290	37,110	1.2765	5.00%
2001-07-13	0	0.400	0.365	0.400	0.365	0.430	902,000	365,330	0.4050	1.229	1.121	1.229	1.121	1.321	293,626	1.2442	-1.23%
2001-07-12	0	0.405	0.405	0.435	0.400	0.470	2,016,000	860,700	0.4269	1.244	1.244	1.336	1.229	1.444	656,264	1.3115	10.96%
2001-07-11	0	0.365	0.365	0.370	0.335	0.450	1,540,000	611,240	0.3969	1.121	1.121	1.137	1.029	1.382	501,313	1.2193	4.29%
2001-07-10	0	0.350	0.330	0.420	0.350	0.390	712,000	260,140	0.3654	1.075	1.014	1.290	1.075	1.198	231,776	1.1224	-14.63%
2001-07-09	0	0.410	0.410	0.425	0.410	0.455	232,000	100,410	0.4328	1.259	1.259	1.306	1.259	1.398	75,522	1.3295	-13.68%
2001-07-05	0	0.475	0.470	0.560	0.470	0.560	700,000	350,920	0.5013	1.459	1.444	1.720	1.444	1.720	227,869	1.5400	-8.65%
2001-07-04	0	0.520	0.500	0.520	0.500	0.560	430,000	233,900	0.5440	1.597	1.536	1.597	1.536	1.720	139,977	1.6710	-16.13%
2001-07-03	0	0.620	0.620	0.640	0.560	0.680	2,984,000	1,883,060	0.6311	1.905	1.905	1.966	1.720	2.089	971,375	1.9386	14.81%
2001-06-29	0	0.540	0.485	0.540	0.520	0.570	240,000	126,900	0.5288	1.659	1.490	1.659	1.597	1.751	78,127	1.6243	10.20%
2001-06-28	0	0.490	0.490	0.540	0.430	0.540	908,000	460,100	0.5067	1.505	1.505	1.659	1.321	1.659	295,579	1.5566	25.64%
2001-06-27	0	0.390	-	-	-	-	0	0	-	1.198	-	-	-	-	0	-	0.00%
2001-06-26	0	0.390	0.365	-	-	-	0	0	-	1.198	1.121	-	-	-	0	-	0.00%
2001-06-22	0	0.390	0.355	-	-	-	0	0	-	1.198	1.091	-	-	-	0	-	0.00%
2001-06-21	0	0.390	0.390	0.425	0.390	0.435	52,000	20,880	0.4015	1.198	1.198	1.306	1.198	1.336	16,927	1.2335	-10.34%
2001-06-20	0	0.435	0.360	0.435	0.435	0.435	2,000	870	0.4350	1.336	1.106	1.336	1.336	1.336	651	1.3363	8.75%
2001-06-19	0	0.400	0.300	0.435	-	-	0	0	-	1.229	0.922	1.336	-	-	0	-	0.00%
2001-06-18	0	0.400	0.395	0.440	0.400	0.400	250,000	100,000	0.4000	1.229	1.213	1.352	1.229	1.229	81,382	1.2288	-4.76%
2001-06-15	0	0.420	0.400	0.440	0.420	0.420	20,000	8,400	0.4200	1.290	1.229	1.352	1.290	1.290	6,511	1.2902	0.00%
2001-06-14	0	0.420	0.420	0.450	0.410	0.420	86,000	35,960	0.4181	1.290	1.290	1.382	1.259	1.290	27,995	1.2845	-7.69%
2001-06-13	0	0.455	0.350	0.455	-	-	0	0	-	1.398	1.075	1.398	-	-	0	-	-1.09%
2001-06-12	0	0.460	0.430	0.460	0.415	0.475	250,000	105,110	0.4204	1.413	1.321	1.413	1.275	1.459	81,382	1.2916	8.24%
2001-06-11	0	0.425	0.425	0.440	0.405	0.445	352,000	148,730	0.4225	1.306	1.306	1.352	1.244	1.367	114,586	1.2980	11.84%
2001-06-08	0	0.380	0.380	0.405	0.375	0.375	60,000	22,500	0.3750	1.167	1.167	1.244	1.152	1.152	19,532	1.1520	1.33%
2001-06-07	0	0.375	0.375	0.400	0.375	0.400	174,000	67,850	0.3899	1.152	1.152	1.229	1.152	1.229	56,642	1.1979	4.17%
2001-06-06	0	0.360	0.360	0.400	-	-	0	0	-	1.106	1.106	1.229	-	-	0	-	0.00%
2001-06-05	0	0.360	0.320	-	-	-	0	0	-	1.106	0.983	-	-	-	0	-	0.00%
2001-06-04	0	0.360	0.320	-	0.360	0.360	20,000	7,200	0.3600	1.106	0.983	-	1.106	1.106	6,511	1.1059	0.00%
2001-06-01	0	0.360	0.315	0.415	0.360	0.400	90,000	35,200	0.3911	1.106	0.968	1.275	1.106	1.229	29,297	1.2015	-10.00%
2001-05-31	0	0.400	-	0.415	-	-	0	0	-	1.229	-	1.275	-	-	0	-	0.00%
2001-05-30	0	0.400	0.360	-	0.400	0.400	20,000	8,000	0.4000	1.229	1.106	-	1.229	1.229	6,511	1.2288	0.00%
2001-05-29	0	0.400	0.370	0.400	0.400	0.410	60,000	24,300	0.4050	1.229	1.137	1.229	1.229	1.259	19,532	1.2441	-2.44%
2001-05-28	0	0.410	0.410	0.445	0.400	0.405	112,000	45,090	0.4026	1.259	1.259	1.367	1.229	1.244	36,459	1.2367	1.23%
2001-05-25	0	0.405	0.310	0.405	0.350	0.405	208,000	76,300	0.3668	1.244	0.952	1.244	1.075	1.244	67,710	1.1269	19.12%
2001-05-24	0	0.340	0.340	-	0.340	0.340	200,000	68,000	0.3400	1.044	1.044	-	1.044	1.044	65,106	1.0445	-5.56%
2001-05-23	0	0.360	0.350	0.400	0.360	0.380	294,000	107,720	0.3664	1.106	1.075	1.229	1.106	1.167	95,705	1.1255	-2.70%
2001-05-22	0	0.370	0.370	0.390	0.360	0.380	274,000	100,460	0.3666	1.137	1.137	1.198	1.106	1.167	89,195	1.1263	-2.63%
2001-05-21	0	0.380	0.360	0.380	0.380	0.380	142,000	53,960	0.3800	1.167	1.106	1.167	1.167	1.167	46,225	1.1673	-2.56%
2001-05-18	0	0.390	0.350	0.395	-	-	0	0	-	1.198	1.075	1.213	-	-	0	-	0.00%
2001-05-17	0	0.390	0.350	0.405	-	-	0	0	-	1.198	1.075	1.244	-	-	0	-	0.00%
2001-05-16	0	0.390	0.350	0.400	-	-	0	0	-	1.198	1.075	1.229	-	-	0	-	0.00%
2001-05-15	0	0.390	0.350	0.400	-	-	0	0	-	1.198	1.075	1.229	-	-	0	-	0.00%
2001-05-14	0	0.390	0.360	0.405	-	-	0	0	-	1.198	1.106	1.244	-	-	0	-	0.00%
2001-05-11	0	0.390	0.325	0.400	0.390	0.390	66,000	25,740	0.3900	1.198	0.998	1.229	1.198	1.198	21,485	1.1981	11.43%
2001-05-10	0	0.350	0.350	0.405	0.350	0.365	18,000	6,360	0.3533	1.075	1.075	1.244	1.075	1.121	5,859	1.0854	-4.11%
2001-05-09	0	0.365	0.330	0.400	0.360	0.365	128,000	46,670	0.3646	1.121	1.014	1.229	1.106	1.121	41,668	1.1201	1.39%
2001-05-08	0	0.360	0.290	0.365	0.360	0.360	70,000	25,200	0.3600	1.106	0.891	1.121	1.106	1.106	22,787	1.1059	12.50%
2001-05-07	0	0.320	0.290	0.350	-	-	0	0	-	0.983	0.891	1.075	-	-	0	-	0.00%
2001-05-04	0	0.320	0.320	0.340	0.320	0.330	110,000	36,200	0.3291	0.983	0.983	1.044	0.983	1.014	35,808	1.0109	-8.57%
2001-05-03	0	0.350	0.325	0.350	0.350	0.350	42,000	14,700	0.3500	1.075	0.998	1.075	1.075	1.075	13,672	1.0752	7.69%
2001-05-02	0	0.325	0.320	0.360	0.320	0.325	200,000	64,500	0.3225	0.998	0.983	1.106	0.983	0.998	65,106	0.9907	8.33%
2001-04-27	0	0.300	0.295	0.335	0.285	0.300	200,000	58,500	0.2925	0.922	0.906	1.029	0.876	0.922	65,106	0.8985	-6.25%
2001-04-26	0	0.320	0.265	0.360	0.320	0.320	30,000	9,600	0.3200	0.983	0.814	1.106	0.983	0.983	9,766	0.9830	12.28%
2001-04-25	0	0.285	0.280	0.320	-	-	0	0	-	0.876	0.860	0.983	-	-	0	-	0.00%
2001-04-24	0	0.285	0.285	0.320	-	-	0	0	-	0.876	0.876	0.983	-	-	0	-	1.79%
2001-04-23	0	0.280	0.250	0.320	-	-	0	0	-	0.860	0.768	0.983	-	-	0	-	0.00%
2001-04-20	0	0.280	0.250	0.300	0.280	0.280	20,000	5,550	0.2775	0.860	0.768	0.922	0.860	0.860	6,511	0.8525	12.45%
2001-04-19	0	0.249	0.241	0.280	0.233	0.249	30,000	7,230	0.2410	0.765	0.740	0.860	0.716	0.765	9,766	0.7403	12.16%
2001-04-18	0	0.222	-	-	-	-	0	0	-	0.682	-	-	-	-	0	-	0.00%
2001-04-17	0	0.222	0.220	-	-	-	0	0	-	0.682	0.676	-	-	-	0	-	0.00%
2001-04-12	0	0.222	0.222	-	-	-	0	0	-	0.682	0.682	-	-	-	0	-	0.91%
2001-04-11	0	0.220	0.220	-	0.220	0.220	50,000	11,000	0.2200	0.676	0.676	-	0.676	0.676	16,276	0.6758	-1.79%
2001-04-10	0	0.224	0.220	-	-	-	190,000	43,700	0.2300	0.688	0.676	-	-	-	61,850	0.7065	0.00%
2001-04-09	0	0.224	0.220	0.232	-	-	0	0	-	0.688	0.676	0.713	-	-	0	-	0.00%
2001-04-06	0	0.224	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2001-04-04	0	0.224	0.224	-	0.214	0.214	48,000	10,272	0.2140	0.688	0.688	-	0.657	0.657	15,625	0.6574	0.90%
2001-04-03	0	0.222	0.222	-	0.215	0.220	110,000	23,890	0.2172	0.682	0.682	-	0.660	0.676	35,808	0.6672	0.00%
2001-04-02	0	0.222	0.215	-	-	-	0	0	-	0.682	0.660	-	-	-	0	-	0.00%
2001-03-30	0	0.222	0.214	-	-	-	0	0	-	0.682	0.657	-	-	-	0	-	0.00%
2001-03-29	0	0.222	0.222	-	0.222	0.222	20,000	4,440	0.2220	0.682	0.682	-	0.682	0.682	6,511	0.6820	-3.48%
2001-03-28	0	0.230	0.222	-	0.230	0.230	150,000	34,500	0.2300	0.707	0.682	-	0.707	0.707	48,829	0.7065	0.00%
2001-03-27	0	0.230	0.214	-	0.222	0.235	510,000	117,150	0.2297	0.707	0.657	-	0.682	0.722	166,019	0.7056	0.00%
2001-03-26	0	0.230	0.222	-	-	-	0	0	-	0.707	0.682	-	-	-	0	-	0.00%
2001-03-23	0	0.230	0.222	-	-	-	0	0	-	0.707	0.682	-	-	-	0	-	0.00%
2001-03-22	0	0.230	-	-	0.221	0.245	408,000	96,524	0.2366	0.707	-	-	0.679	0.753	132,815	0.7268	-13.21%
2001-03-21	0	0.265	0.260	0.290	-	-	0	0	-	0.814	0.799	0.891	-	-	0	-	0.00%
2001-03-20	0	0.265	0.255	0.310	0.265	0.275	116,000	31,340	0.2702	0.814	0.783	0.952	0.814	0.845	37,761	0.8300	-11.67%
2001-03-19	0	0.300	0.285	0.320	0.290	0.320	132,000	39,040	0.2958	0.922	0.876	0.983	0.891	0.983	42,970	0.9085	-3.23%
2001-03-16	0	0.310	0.295	-	0.290	0.320	354,000	104,610	0.2955	0.952	0.906	-	0.891	0.983	115,237	0.9078	0.00%
2001-03-15	0	0.310	0.285	0.310	0.285	0.310	198,000	58,440	0.2952	0.952	0.876	0.952	0.876	0.952	64,454	0.9067	3.33%
2001-03-14	0	0.300	0.300	0.360	0.300	0.360	420,000	135,080	0.3216	0.922	0.922	1.106	0.922	1.106	136,722	0.9880	-6.25%
2001-03-13	0	0.320	0.320	0.350	0.300	0.350	300,000	96,500	0.3217	0.983	0.983	1.075	0.922	1.075	97,658	0.9881	-13.51%
2001-03-12	0	0.370	0.330	0.395	0.350	0.370	312,000	110,340	0.3537	1.137	1.014	1.213	1.075	1.137	101,565	1.0864	5.71%
2001-03-09	0	0.350	0.345	0.350	0.340	0.390	68,000	24,460	0.3597	1.075	1.060	1.075	1.044	1.198	22,136	1.1050	-9.09%
2001-03-08	0	0.385	0.370	0.395	0.355	0.395	14,000	5,270	0.3764	1.183	1.137	1.213	1.091	1.213	4,557	1.1564	-1.28%
2001-03-07	0	0.390	0.365	0.385	0.355	0.395	82,000	30,660	0.3739	1.198	1.121	1.183	1.091	1.213	26,693	1.1486	-1.27%
2001-03-06	0	0.395	-	0.395	0.385	0.395	20,000	7,760	0.3880	1.213	-	1.213	1.183	1.213	6,511	1.1919	2.60%
2001-03-05	0	0.385	0.390	0.395	-	-	0	0	-	1.183	1.198	1.213	-	-	0	-	0.00%
2001-03-02	0	0.385	-	0.385	0.390	0.390	150,000	58,500	0.3900	1.183	-	1.183	1.198	1.198	48,829	1.1981	-2.53%
2001-03-01	0	0.395	0.340	0.395	0.390	0.395	80,000	31,510	0.3939	1.213	1.044	1.213	1.198	1.213	26,042	1.2100	0.00%
2001-02-28	0	0.395	-	0.395	0.395	0.395	2,000	790	0.3950	1.213	-	1.213	1.213	1.213	651	1.2134	5.33%
2001-02-27	0	0.375	-	0.375	0.390	0.390	2,000	780	0.3900	1.152	-	1.152	1.198	1.198	651	1.1981	-2.60%
2001-02-26	0	0.385	-	0.385	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2001-02-23	0	0.385	-	0.385	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2001-02-22	0	0.385	0.395	0.400	0.385	0.385	20,000	7,700	0.3850	1.183	1.213	1.229	1.183	1.183	6,511	1.1827	-2.53%
2001-02-21	0	0.395	0.380	0.395	0.360	0.395	60,000	22,780	0.3797	1.213	1.167	1.213	1.106	1.213	19,532	1.1663	0.00%
2001-02-20	0	0.395	-	0.395	-	-	0	0	-	1.213	-	1.213	-	-	0	-	-1.25%
2001-02-19	0	0.400	0.380	0.400	-	-	0	0	-	1.229	1.167	1.229	-	-	0	-	-2.44%
2001-02-16	0	0.410	0.400	0.410	0.380	0.380	10,000	3,800	0.3800	1.259	1.229	1.259	1.167	1.167	3,255	1.1673	-1.20%
2001-02-15	0	0.415	0.380	0.415	0.415	0.430	160,000	68,050	0.4253	1.275	1.167	1.275	1.275	1.321	52,084	1.3065	-1.19%
2001-02-14	0	0.420	-	0.420	0.400	0.420	62,000	25,960	0.4187	1.290	-	1.290	1.229	1.290	20,183	1.2862	0.00%
2001-02-13	0	0.420	-	0.425	0.415	0.420	146,000	60,920	0.4173	1.290	-	1.306	1.275	1.290	47,527	1.2818	-2.33%
2001-02-12	0	0.430	0.390	0.430	0.390	0.430	122,000	49,790	0.4081	1.321	1.198	1.321	1.198	1.321	39,714	1.2537	1.18%
2001-02-09	0	0.425	-	0.425	0.420	0.425	30,000	12,650	0.4217	1.306	-	1.306	1.290	1.306	9,766	1.2953	-4.49%
2001-02-08	0	0.445	-	0.445	0.445	0.445	60,000	26,700	0.4450	1.367	-	1.367	1.367	1.367	19,532	1.3670	-1.11%
2001-02-07	0	0.450	-	0.450	0.440	0.450	150,000	66,500	0.4433	1.382	-	1.382	1.352	1.382	48,829	1.3619	2.27%
2001-02-06	0	0.440	0.430	0.445	0.430	0.440	152,000	66,160	0.4353	1.352	1.321	1.367	1.321	1.352	49,480	1.3371	6.02%
2001-02-05	0	0.415	0.415	0.420	0.410	0.410	10,000	4,100	0.4100	1.275	1.275	1.290	1.259	1.259	3,255	1.2595	3.75%
2001-02-02	0	0.400	0.370	0.410	-	-	0	0	-	1.229	1.137	1.259	-	-	0	-	0.00%
2001-02-01	0	0.400	0.380	0.400	0.410	0.410	50,000	20,500	0.4100	1.229	1.167	1.229	1.259	1.259	16,276	1.2595	0.00%
2001-01-31	0	0.400	0.400	0.430	-	-	0	0	-	1.229	1.229	1.321	-	-	0	-	5.26%
2001-01-30	0	0.380	0.380	-	-	-	0	0	-	1.167	1.167	-	-	-	0	-	2.70%
2001-01-29	0	0.370	-	-	-	-	0	0	-	1.137	-	-	-	-	0	-	0.00%
2001-01-23	0	0.370	-	0.370	-	-	0	0	-	1.137	-	1.137	-	-	0	-	-2.63%
2001-01-22	0	0.380	-	0.415	-	-	0	0	-	1.167	-	1.275	-	-	0	-	0.00%
2001-01-19	0	0.380	0.380	-	0.335	0.375	302,000	107,370	0.3555	1.167	1.167	-	1.029	1.152	98,309	1.0922	5.56%
2001-01-18	0	0.360	0.350	0.360	0.340	0.360	184,000	64,330	0.3496	1.106	1.075	1.106	1.044	1.106	59,897	1.0740	7.46%
2001-01-17	0	0.335	-	0.350	-	-	0	0	-	1.029	-	1.075	-	-	0	-	0.00%
2001-01-16	0	0.335	-	0.350	-	-	0	0	-	1.029	-	1.075	-	-	0	-	0.00%
2001-01-15	0	0.335	0.335	0.350	-	-	0	0	-	1.029	1.029	1.075	-	-	0	-	3.08%
2001-01-12	0	0.325	0.320	0.330	-	-	0	0	-	0.998	0.983	1.014	-	-	0	-	0.00%
2001-01-11	0	0.325	0.325	0.330	0.325	0.325	8,000	2,600	0.3250	0.998	0.998	1.014	0.998	0.998	2,604	0.9984	-1.52%
2001-01-10	0	0.330	0.330	0.350	0.330	0.330	100,000	33,000	0.3300	1.014	1.014	1.075	1.014	1.014	32,553	1.0137	0.00%
2001-01-09	0	0.330	0.330	0.335	0.300	0.335	428,000	136,680	0.3193	1.014	1.014	1.029	0.922	1.029	139,326	0.9810	6.45%
2001-01-08	0	0.310	0.310	0.335	0.290	0.300	100,000	29,500	0.2950	0.952	0.952	1.029	0.891	0.922	32,553	0.9062	0.00%
2001-01-05	0	0.310	0.310	-	-	-	0	0	-	0.952	0.952	-	-	-	0	-	3.33%
2001-01-04	0	0.300	0.300	-	0.285	0.285	20,000	5,700	0.2850	0.922	0.922	-	0.876	0.876	6,511	0.8755	3.45%
2001-01-03	0	0.290	0.290	0.300	0.280	0.300	28,000	8,300	0.2964	0.891	0.891	0.922	0.860	0.922	9,115	0.9106	-3.33%
2001-01-02	0	0.300	0.300	-	0.300	0.300	6,000	1,800	0.3000	0.922	0.922	-	0.922	0.922	1,953	0.9216	0.00%
2000-12-29	0	0.300	0.290	0.300	0.310	0.330	42,000	13,620	0.3243	0.922	0.891	0.922	0.952	1.014	13,672	0.9962	3.45%
2000-12-28	0	0.290	0.290	0.305	0.270	0.305	922,000	265,930	0.2884	0.891	0.891	0.937	0.829	0.937	300,137	0.8860	-7.94%
2000-12-27	0	0.315	0.315	0.330	0.315	0.355	3,106,000	1,017,050	0.3274	0.968	0.968	1.014	0.968	1.091	1,011,089	1.0059	-19.23%
2000-12-22	0	0.390	0.380	0.390	0.390	0.400	110,000	43,500	0.3955	1.198	1.167	1.198	1.198	1.229	35,808	1.2148	0.00%
2000-12-21	0	0.390	0.360	0.400	0.370	0.390	70,000	26,300	0.3757	1.198	1.106	1.229	1.137	1.198	22,787	1.1542	-2.50%
2000-12-20	0	0.400	0.400	-	0.400	0.400	72,000	28,800	0.4000	1.229	1.229	-	1.229	1.229	23,438	1.2288	6.67%
2000-12-19	0	0.375	0.375	0.400	0.355	0.355	62,000	22,010	0.3550	1.152	1.152	1.229	1.091	1.091	20,183	1.0905	5.63%
2000-12-18	0	0.355	0.355	-	0.335	0.355	74,000	25,130	0.3396	1.091	1.091	-	1.029	1.091	24,089	1.0432	2.90%
2000-12-15	0	0.345	0.345	0.375	0.345	0.375	144,000	52,380	0.3638	1.060	1.060	1.152	1.060	1.152	46,876	1.1174	-15.85%
2000-12-14	0	0.410	0.365	0.410	0.305	0.410	1,658,000	618,510	0.3730	1.259	1.121	1.259	0.937	1.259	539,725	1.1460	-10.87%
2000-12-13	0	0.460	-	0.465	-	-	0	0	-	1.413	-	1.428	-	-	0	-	0.00%
2000-12-12	0	0.460	-	0.465	-	-	0	0	-	1.413	-	1.428	-	-	0	-	0.00%
2000-12-11	0	0.460	0.460	-	-	-	0	0	-	1.413	1.413	-	-	-	0	-	15.00%
2000-12-08	0	0.400	0.400	0.425	0.395	0.415	246,000	100,250	0.4075	1.229	1.229	1.306	1.213	1.275	80,080	1.2519	-5.88%
2000-12-07	0	0.425	-	0.425	-	-	0	0	-	1.306	-	1.306	-	-	0	-	-3.41%
2000-12-06	0	0.440	0.420	0.440	0.420	0.440	322,000	138,940	0.4315	1.352	1.290	1.352	1.290	1.352	104,820	1.3255	1.15%
2000-12-05	0	0.435	0.435	0.440	0.415	0.435	116,000	49,810	0.4294	1.336	1.336	1.352	1.275	1.336	37,761	1.3191	8.75%
2000-12-04	0	0.400	0.390	0.420	0.400	0.400	50,000	20,000	0.4000	1.229	1.198	1.290	1.229	1.229	16,276	1.2288	-3.61%
2000-12-01	0	0.415	0.390	0.420	0.390	0.415	62,000	24,480	0.3948	1.275	1.198	1.290	1.198	1.275	20,183	1.2129	1.22%
2000-11-30	0	0.410	0.380	0.410	0.400	0.440	220,000	91,100	0.4141	1.259	1.167	1.259	1.229	1.352	71,616	1.2721	2.50%
2000-11-29	0	0.400	0.415	0.420	0.400	0.420	280,000	114,850	0.4102	1.229	1.275	1.290	1.229	1.290	91,148	1.2600	2.56%
2000-11-28	0	0.390	0.390	0.410	0.355	0.425	182,000	71,490	0.3928	1.198	1.198	1.259	1.091	1.306	59,246	1.2067	11.43%
2000-11-27	0	0.350	0.345	-	0.350	0.360	320,000	114,000	0.3563	1.075	1.060	-	1.075	1.106	104,169	1.0944	-6.67%
2000-11-24	0	0.375	0.350	0.395	0.370	0.405	270,000	106,150	0.3931	1.152	1.075	1.213	1.137	1.244	87,892	1.2077	-7.41%
2000-11-23	0	0.405	0.405	0.430	0.405	0.430	346,000	143,600	0.4150	1.244	1.244	1.321	1.244	1.321	112,633	1.2749	-5.81%
2000-11-22	0	0.430	0.430	0.450	0.430	0.470	142,000	62,160	0.4377	1.321	1.321	1.382	1.321	1.444	46,225	1.3447	-4.44%
2000-11-21	0	0.450	0.475	0.480	0.450	0.480	110,000	51,500	0.4682	1.382	1.459	1.475	1.382	1.475	35,808	1.4382	-9.09%
2000-11-20	0	0.495	0.445	0.500	0.440	0.495	182,000	83,340	0.4579	1.521	1.367	1.536	1.352	1.521	59,246	1.4067	1.02%
2000-11-17	0	0.490	-	0.490	0.495	0.495	2,000	990	0.4950	1.505	-	1.505	1.521	1.521	651	1.5206	-2.00%
2000-11-16	0	0.500	-	0.500	-	-	0	0	-	1.536	-	1.536	-	-	0	-	0.00%
2000-11-15	0	0.500	0.445	0.500	0.450	0.500	262,000	130,100	0.4966	1.536	1.367	1.536	1.382	1.536	85,288	1.5254	1.01%
2000-11-14	0	0.495	0.455	0.495	0.470	0.495	410,000	195,040	0.4757	1.521	1.398	1.521	1.444	1.521	133,466	1.4613	2.06%
2000-11-13	0	0.485	-	0.490	0.470	0.485	42,000	19,770	0.4707	1.490	-	1.505	1.444	1.490	13,672	1.4460	4.30%
2000-11-10	0	0.465	0.465	0.480	0.450	0.460	182,000	82,700	0.4544	1.428	1.428	1.475	1.382	1.413	59,246	1.3959	2.20%
2000-11-09	0	0.455	0.455	0.460	0.435	0.455	180,000	79,910	0.4439	1.398	1.398	1.413	1.336	1.398	58,595	1.3638	3.41%
2000-11-08	0	0.440	0.440	0.470	0.440	0.465	36,000	16,540	0.4594	1.352	1.352	1.444	1.352	1.428	11,719	1.4114	-2.22%
2000-11-07	0	0.450	0.435	0.460	0.430	0.460	800,000	357,090	0.4464	1.382	1.336	1.413	1.321	1.413	260,422	1.3712	-2.17%
2000-11-06	0	0.460	0.450	0.460	0.450	0.460	230,000	104,700	0.4552	1.413	1.382	1.413	1.382	1.413	74,871	1.3984	-4.17%
2000-11-03	0	0.480	0.465	0.480	0.480	0.490	106,000	51,180	0.4828	1.475	1.428	1.475	1.475	1.505	34,506	1.4832	-2.04%
2000-11-02	0	0.490	0.475	0.490	0.450	0.490	1,676,000	814,860	0.4862	1.505	1.459	1.505	1.382	1.505	545,584	1.4936	1.03%
2000-11-01	0	0.485	0.485	0.495	0.480	0.490	1,630,000	798,190	0.4897	1.490	1.490	1.521	1.475	1.505	530,610	1.5043	-1.02%
2000-10-31	0	0.490	0.485	0.500	0.490	0.500	1,458,000	725,320	0.4975	1.505	1.490	1.536	1.505	1.536	474,619	1.5282	-2.00%
2000-10-30	0	0.500	0.495	0.500	0.495	0.500	544,000	271,030	0.4982	1.536	1.521	1.536	1.521	1.536	177,087	1.5305	0.00%
2000-10-27	0	0.500	0.495	0.500	0.495	0.510	1,856,000	930,220	0.5012	1.536	1.521	1.536	1.521	1.567	604,179	1.5396	0.00%
2000-10-26	0	0.500	0.495	0.500	0.490	0.530	784,000	393,490	0.5019	1.536	1.521	1.536	1.505	1.628	255,214	1.5418	-3.85%
2000-10-25	0	0.520	0.520	0.540	0.500	0.560	2,696,000	1,432,020	0.5312	1.597	1.597	1.659	1.536	1.720	877,623	1.6317	0.00%
2000-10-24	0	0.520	0.500	0.530	0.490	0.560	4,480,000	2,309,500	0.5155	1.597	1.536	1.628	1.505	1.720	1,458,364	1.5836	-7.14%
2000-10-23	0	0.560	0.550	0.570	0.530	0.750	22,150,000	13,696,660	0.6184	1.720	1.690	1.751	1.628	2.304	7,210,438	1.8996

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.