UPBEST GROUP LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00335	2000-10-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-23	0	0.660	0.635	0.675	-	-	0	0	-	0.660	0.635	0.675	-	-	0	-	0.00%
2026-09-22	0	0.660	0.640	0.675	0.635	0.660	4,408,000	2,909,210	0.6600	0.660	0.640	0.675	0.635	0.660	4,408,000	0.6600	-1.49%
2026-09-21	0	0.670	0.665	0.685	0.670	0.670	4,000	2,680	0.6700	0.670	0.665	0.685	0.670	0.670	4,000	0.6700	4.69%
2026-09-18	0	0.640	0.650	0.670	0.640	0.670	30,000	20,040	0.6680	0.640	0.650	0.670	0.640	0.670	30,000	0.6680	-4.48%
2026-09-17	0	0.670	0.670	0.675	-	-	0	0	-	0.670	0.670	0.675	-	-	0	-	0.00%
2026-09-16	0	0.670	0.670	0.675	-	-	0	0	-	0.670	0.670	0.675	-	-	0	-	0.75%
2026-09-15	0	0.665	0.665	0.675	-	-	20,000	13,400	0.6700	0.665	0.665	0.675	-	-	20,000	0.6700	0.00%
2026-09-14	0	0.665	0.665	0.675	-	-	0	0	-	0.665	0.665	0.675	-	-	0	-	0.76%
2026-09-11	0	0.660	0.660	0.670	0.660	0.665	32,000	21,220	0.6631	0.660	0.660	0.670	0.660	0.665	32,000	0.6631	-0.75%
2026-09-10	0	0.665	0.665	0.675	-	-	0	0	-	0.665	0.665	0.675	-	-	0	-	0.00%
2026-09-09	0	0.665	0.665	0.670	0.665	0.665	16,000	10,710	0.6694	0.665	0.665	0.670	0.665	0.665	16,000	0.6694	0.00%
2026-09-08	0	0.665	0.665	0.670	-	-	0	0	-	0.665	0.665	0.670	-	-	0	-	0.76%
2026-09-07	0	0.660	0.660	0.675	-	-	0	0	-	0.660	0.660	0.675	-	-	0	-	1.54%
2026-09-04	0	0.670	0.670	0.675	-	-	0	0	-	0.650	0.650	0.655	-	-	0	-	0.75%
2026-09-03	0	0.665	0.665	0.670	0.665	0.670	22,000	14,730	0.6695	0.645	0.645	0.650	0.645	0.650	22,677	0.6496	-0.75%
2026-09-02	0	0.670	0.670	0.675	-	-	0	0	-	0.650	0.650	0.655	-	-	0	-	0.75%
2026-09-01	0	0.665	0.665	0.675	0.665	0.670	104,000	69,670	0.6699	0.645	0.645	0.655	0.645	0.650	107,200	0.6499	-0.75%
2026-08-31	0	0.670	0.670	0.675	0.630	0.670	14,000	9,140	0.6529	0.650	0.650	0.655	0.611	0.650	14,431	0.6334	0.00%
2026-08-28	0	0.670	0.670	0.675	-	-	0	0	-	0.650	0.650	0.655	-	-	0	-	0.00%
2026-08-27	0	0.670	0.665	0.670	-	-	0	0	-	0.650	0.645	0.650	-	-	0	-	0.00%
2026-08-26	0	0.670	0.665	0.685	0.630	0.670	118,000	78,360	0.6641	0.650	0.645	0.665	0.611	0.650	121,631	0.6442	1.52%
2026-08-25	0	0.660	0.650	0.660	-	-	0	0	-	0.640	0.631	0.640	-	-	0	-	0.00%
2026-08-24	0	0.660	0.635	0.660	-	-	0	0	-	0.640	0.616	0.640	-	-	0	-	0.00%
2026-08-21	0	0.660	0.635	0.660	0.625	0.650	16,000	10,370	0.6481	0.640	0.616	0.640	0.606	0.631	16,492	0.6288	3.13%
2026-08-20	0	0.640	0.640	0.660	0.630	0.640	18,000	11,480	0.6378	0.621	0.621	0.640	0.611	0.621	18,554	0.6187	2.40%
2026-08-19	0	0.625	0.625	0.640	0.625	0.625	110,000	70,250	0.6386	0.606	0.606	0.621	0.606	0.606	113,385	0.6196	-2.34%
2026-08-18	0	0.640	0.640	0.660	0.640	0.640	30,000	19,200	0.6400	0.621	0.621	0.640	0.621	0.621	30,923	0.6209	0.00%
2026-08-17	0	0.640	0.630	0.655	0.615	0.640	352,000	221,620	0.6296	0.621	0.611	0.635	0.597	0.621	362,831	0.6108	-0.78%
2026-08-14	0	0.645	0.625	0.660	-	-	0	0	-	0.626	0.606	0.640	-	-	0	-	0.00%
2026-08-13	0	0.645	0.625	0.645	0.625	0.645	54,000	34,140	0.6322	0.626	0.606	0.626	0.606	0.626	55,662	0.6133	3.20%
2026-08-12	0	0.625	0.615	0.650	0.625	0.645	2,058,000	1,336,710	0.6495	0.606	0.597	0.631	0.606	0.626	2,121,323	0.6301	-2.34%
2026-08-11	0	0.640	0.630	0.660	0.610	0.650	2,166,000	1,411,100	0.6515	0.621	0.611	0.640	0.592	0.631	2,232,646	0.6320	0.00%
2026-08-10	0	0.640	0.610	0.660	-	-	0	0	-	0.621	0.592	0.640	-	-	0	-	0.00%
2026-08-07	0	0.640	0.630	0.660	0.605	0.640	2,774,000	1,747,070	0.6298	0.621	0.611	0.640	0.587	0.621	2,859,354	0.6110	1.59%
2026-08-06	0	0.630	0.615	0.640	0.620	0.640	3,128,000	2,000,670	0.6396	0.611	0.597	0.621	0.601	0.621	3,224,246	0.6205	-0.79%
2026-08-05	0	0.635	0.635	0.655	0.635	0.650	3,020,000	1,962,770	0.6499	0.616	0.616	0.635	0.616	0.631	3,112,923	0.6305	0.00%
2026-08-04	0	0.635	0.635	0.660	0.635	0.650	3,018,000	1,961,490	0.6499	0.616	0.616	0.640	0.616	0.631	3,110,862	0.6305	-2.31%
2026-08-03	0	0.650	0.640	0.660	0.640	0.650	2,004,000	1,302,560	0.6500	0.631	0.621	0.640	0.621	0.631	2,065,662	0.6306	0.00%
2026-07-31	0	0.650	0.640	0.650	0.650	0.650	1,000,000	650,000	0.6500	0.631	0.621	0.631	0.631	0.631	1,030,769	0.6306	0.00%
2026-07-30	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-29	0	0.650	0.640	0.650	-	-	0	0	-	0.631	0.621	0.631	-	-	0	-	0.00%
2026-07-28	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-27	0	0.650	0.640	0.660	0.650	0.650	12,000	7,800	0.6500	0.631	0.621	0.640	0.631	0.631	12,369	0.6306	0.00%
2026-07-24	0	0.650	0.650	0.660	-	-	100,000	65,000	0.6500	0.631	0.631	0.640	-	-	103,077	0.6306	0.00%
2026-07-23	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-22	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-21	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-20	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-17	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-16	0	0.650	0.650	0.660	-	-	10,000	6,600	0.6600	0.631	0.631	0.640	-	-	10,308	0.6403	0.00%
2026-07-15	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-14	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-07-13	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-10	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-09	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-08	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-07	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-06	0	0.650	0.640	0.710	-	-	0	0	-	0.631	0.621	0.689	-	-	0	-	0.00%
2026-07-03	0	0.650	0.640	0.660	-	-	0	0	-	0.631	0.621	0.640	-	-	0	-	0.00%
2026-07-02	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-30	0	0.650	0.600	0.660	-	-	0	0	-	0.631	0.582	0.640	-	-	0	-	0.00%
2026-06-29	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-26	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-25	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-24	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-23	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-22	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-18	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-17	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-16	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-15	0	0.650	0.630	0.660	0.610	0.650	140,000	89,600	0.6400	0.631	0.611	0.640	0.592	0.631	144,308	0.6209	0.00%
2026-06-12	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-11	0	0.650	0.610	0.660	-	-	0	0	-	0.631	0.592	0.640	-	-	0	-	0.00%
2026-06-10	0	0.650	0.610	0.660	-	-	0	0	-	0.631	0.592	0.640	-	-	0	-	0.00%
2026-06-09	0	0.650	0.610	0.660	-	-	0	0	-	0.631	0.592	0.640	-	-	0	-	0.00%
2026-06-08	0	0.650	0.610	0.660	-	-	88,000	56,760	0.6450	0.631	0.592	0.640	-	-	90,708	0.6257	0.00%
2026-06-05	0	0.650	0.630	0.660	-	-	0	0	-	0.631	0.611	0.640	-	-	0	-	0.00%
2026-06-04	0	0.650	0.620	0.660	-	-	0	0	-	0.631	0.601	0.640	-	-	0	-	0.00%
2026-06-03	0	0.650	0.610	0.660	-	-	0	0	-	0.631	0.592	0.640	-	-	0	-	0.00%
2026-06-02	0	0.650	0.620	0.710	-	-	216,000	142,560	0.6600	0.631	0.601	0.689	-	-	222,646	0.6403	0.00%
2026-06-01	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-29	0	0.650	0.610	0.660	-	-	0	0	-	0.631	0.592	0.640	-	-	0	-	0.00%
2026-05-28	0	0.650	0.610	0.660	-	-	0	0	-	0.631	0.592	0.640	-	-	0	-	0.00%
2026-05-27	0	0.650	0.620	0.660	-	-	316,000	199,080	0.6300	0.631	0.601	0.640	-	-	325,723	0.6112	0.00%
2026-05-26	0	0.650	0.610	0.660	-	-	274,000	178,100	0.6500	0.631	0.592	0.640	-	-	282,431	0.6306	0.00%
2026-05-22	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-21	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-20	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-19	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-18	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-15	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-14	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-13	0	0.650	0.660	0.710	-	-	0	0	-	0.631	0.640	0.689	-	-	0	-	0.00%
2026-05-12	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-11	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-08	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	1.56%
2026-05-07	0	0.640	0.640	0.650	0.640	0.640	20,000	12,980	0.6490	0.621	0.621	0.631	0.621	0.621	20,615	0.6296	-1.54%
2026-05-06	0	0.650	0.650	0.660	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2026-05-05	0	0.650	0.640	0.650	-	-	0	0	-	0.631	0.621	0.631	-	-	0	-	0.00%
2026-05-04	0	0.650	0.650	0.660	0.640	0.650	102,000	66,280	0.6498	0.631	0.631	0.640	0.621	0.631	105,138	0.6304	1.56%
2026-04-30	0	0.640	0.640	0.660	-	-	0	0	-	0.621	0.621	0.640	-	-	0	-	1.59%
2026-04-29	0	0.630	0.630	0.640	0.630	0.640	20,000	12,620	0.6310	0.611	0.611	0.621	0.611	0.621	20,615	0.6122	0.00%
2026-04-28	0	0.630	0.630	0.640	-	-	0	0	-	0.611	0.611	0.621	-	-	0	-	0.00%
2026-04-27	0	0.630	0.630	0.640	-	-	0	0	-	0.611	0.611	0.621	-	-	0	-	0.00%
2026-04-24	0	0.630	0.630	0.640	-	-	0	0	-	0.611	0.611	0.621	-	-	0	-	0.00%
2026-04-23	0	0.630	0.630	0.640	0.610	0.640	1,204,000	764,480	0.6350	0.611	0.611	0.621	0.592	0.621	1,241,046	0.6160	-1.56%
2026-04-22	0	0.640	0.610	0.650	-	-	0	0	-	0.621	0.592	0.631	-	-	0	-	0.00%
2026-04-21	0	0.640	0.610	0.650	-	-	0	0	-	0.621	0.592	0.631	-	-	0	-	0.00%
2026-04-20	0	0.640	0.640	0.650	-	-	0	0	-	0.621	0.621	0.631	-	-	0	-	0.00%
2026-04-17	0	0.640	0.640	0.650	0.640	0.640	448,000	300,100	0.6699	0.621	0.621	0.631	0.621	0.621	461,785	0.6499	-1.54%
2026-04-16	0	0.650	0.640	0.650	-	-	0	0	-	0.631	0.621	0.631	-	-	0	-	0.00%
2026-04-15	0	0.650	0.650	0.660	0.650	0.650	6,000	3,940	0.6567	0.631	0.631	0.640	0.631	0.631	6,185	0.6371	0.00%
2026-04-14	0	0.650	0.650	0.660	0.650	0.650	6,000	3,940	0.6567	0.631	0.631	0.640	0.631	0.631	6,185	0.6371	-1.52%
2026-04-13	0	0.660	0.640	0.670	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2026-04-10	0	0.660	0.660	0.680	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	1.54%
2026-04-09	0	0.650	0.650	0.670	0.640	0.650	64,000	42,180	0.6591	0.631	0.631	0.650	0.621	0.631	65,969	0.6394	0.00%
2026-04-08	0	0.650	0.640	0.710	0.650	0.660	4,000	2,620	0.6550	0.631	0.621	0.689	0.631	0.640	4,123	0.6354	1.56%
2026-04-02	0	0.640	0.640	0.660	0.640	0.640	82,000	54,080	0.6595	0.621	0.621	0.640	0.621	0.621	84,523	0.6398	-3.03%
2026-04-01	0	0.660	0.640	0.670	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2026-03-31	0	0.660	0.660	0.670	0.660	0.660	20,000	13,380	0.6690	0.640	0.640	0.650	0.640	0.640	20,615	0.6490	0.00%
2026-03-30	0	0.660	0.640	0.670	-	-	60,000	39,600	0.6600	0.640	0.621	0.650	-	-	61,846	0.6403	0.00%
2026-03-27	0	0.660	0.660	0.670	0.640	0.660	184,000	123,200	0.6696	0.640	0.640	0.650	0.621	0.640	189,662	0.6496	-1.49%
2026-03-26	0	0.670	0.640	0.670	0.670	0.670	204,000	136,680	0.6700	0.650	0.621	0.650	0.650	0.650	210,277	0.6500	0.00%
2026-03-25	0	0.670	0.670	0.680	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2026-03-24	0	0.670	0.670	0.680	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	1.52%
2026-03-23	0	0.660	0.640	0.670	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2026-03-20	0	0.660	0.660	0.670	0.660	0.660	50,000	33,280	0.6656	0.640	0.640	0.650	0.640	0.640	51,538	0.6457	0.00%
2026-03-19	0	0.660	0.660	0.670	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2026-03-18	0	0.660	0.660	0.670	0.660	0.660	42,000	27,920	0.6648	0.640	0.640	0.650	0.640	0.640	43,292	0.6449	0.00%
2026-03-17	0	0.660	0.660	0.670	0.660	0.660	24,000	16,060	0.6692	0.640	0.640	0.650	0.640	0.640	24,738	0.6492	-1.49%
2026-03-16	0	0.670	0.670	0.680	0.660	0.660	52,000	34,820	0.6696	0.650	0.650	0.660	0.640	0.640	53,600	0.6496	0.00%
2026-03-13	0	0.670	0.660	0.680	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2026-03-12	0	0.670	0.670	0.680	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2026-03-11	0	0.670	0.650	0.680	-	-	0	0	-	0.650	0.631	0.660	-	-	0	-	0.00%
2026-03-10	0	0.670	0.650	0.670	0.640	0.670	66,000	43,020	0.6518	0.650	0.631	0.650	0.621	0.650	68,031	0.6324	1.52%
2026-03-09	0	0.660	0.660	0.670	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	1.54%
2026-03-06	0	0.650	0.650	0.670	0.650	0.660	72,000	47,200	0.6556	0.631	0.631	0.650	0.631	0.640	74,215	0.6360	-1.52%
2026-03-05	0	0.660	0.650	0.660	-	-	0	0	-	0.640	0.631	0.640	-	-	0	-	0.00%
2026-03-04	0	0.660	0.640	0.670	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2026-03-03	0	0.660	0.650	0.660	-	-	0	0	-	0.640	0.631	0.640	-	-	0	-	0.00%
2026-03-02	0	0.660	0.650	0.660	0.650	0.660	464,000	301,620	0.6500	0.640	0.631	0.640	0.631	0.640	478,277	0.6306	0.00%
2026-02-27	0	0.660	0.660	0.670	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2026-02-26	0	0.660	0.650	0.660	-	-	0	0	-	0.640	0.631	0.640	-	-	0	-	0.00%
2026-02-25	0	0.660	0.660	0.670	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2026-02-24	0	0.660	0.650	0.670	0.660	0.660	20,000	13,200	0.6600	0.640	0.631	0.650	0.640	0.640	20,615	0.6403	0.00%
2026-02-23	0	0.660	0.650	0.660	-	-	0	0	-	0.640	0.631	0.640	-	-	0	-	0.00%
2026-02-20	0	0.660	0.640	0.660	-	-	0	0	-	0.640	0.621	0.640	-	-	0	-	0.00%
2026-02-16	0	0.660	0.640	0.660	0.660	0.660	18,000	11,880	0.6600	0.640	0.621	0.640	0.640	0.640	18,554	0.6403	1.54%
2026-02-13	0	0.650	0.630	0.650	-	-	0	0	-	0.631	0.611	0.631	-	-	0	-	-1.52%
2026-02-12	0	0.660	0.630	0.660	-	-	0	0	-	0.640	0.611	0.640	-	-	0	-	0.00%
2026-02-11	0	0.660	0.640	0.660	0.650	0.660	30,000	19,760	0.6587	0.640	0.621	0.640	0.631	0.640	30,923	0.6390	0.00%
2026-02-10	0	0.660	0.640	0.660	0.640	0.660	1,116,000	715,340	0.6410	0.640	0.621	0.640	0.621	0.640	1,150,338	0.6219	0.00%
2026-02-09	0	0.660	0.640	0.670	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2026-02-06	0	0.660	0.640	0.670	-	-	0	0	-	0.640	0.621	0.650	-	-	0	-	0.00%
2026-02-05	0	0.660	0.640	0.660	-	-	0	0	-	0.640	0.621	0.640	-	-	0	-	0.00%
2026-02-04	0	0.660	0.650	0.670	0.660	0.660	4,000	2,640	0.6600	0.640	0.631	0.650	0.640	0.640	4,123	0.6403	-1.49%
2026-02-03	0	0.670	0.650	0.670	0.660	0.670	30,000	19,900	0.6633	0.650	0.631	0.650	0.640	0.650	30,923	0.6435	0.00%
2026-02-02	0	0.670	0.660	0.670	-	-	0	0	-	0.650	0.640	0.650	-	-	0	-	0.00%
2026-01-30	0	0.670	0.660	0.680	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2026-01-29	0	0.670	0.660	0.670	0.670	0.670	42,000	28,140	0.6700	0.650	0.640	0.650	0.650	0.650	43,292	0.6500	0.00%
2026-01-28	0	0.670	0.670	0.680	0.670	0.680	50,000	33,980	0.6796	0.650	0.650	0.660	0.650	0.660	51,538	0.6593	-1.47%
2026-01-27	0	0.680	0.670	0.680	0.670	0.680	16,000	10,860	0.6788	0.660	0.650	0.660	0.650	0.660	16,492	0.6585	1.49%
2026-01-26	0	0.670	0.660	0.670	-	-	0	0	-	0.650	0.640	0.650	-	-	0	-	0.00%
2026-01-23	0	0.670	0.660	0.680	0.670	0.700	72,000	48,600	0.6750	0.650	0.640	0.660	0.650	0.679	74,215	0.6549	-2.90%
2026-01-22	0	0.690	0.670	0.710	-	-	0	0	-	0.669	0.650	0.689	-	-	0	-	-2.82%
2026-01-21	0	0.710	0.680	0.710	0.660	0.710	318,000	213,720	0.6721	0.689	0.660	0.689	0.640	0.689	327,785	0.6520	5.97%
2026-01-20	0	0.670	0.650	0.670	0.670	0.680	80,000	54,020	0.6753	0.650	0.631	0.650	0.650	0.660	82,462	0.6551	0.00%
2026-01-19	0	0.670	0.660	0.680	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2026-01-16	0	0.670	0.660	0.680	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2026-01-15	0	0.670	0.660	0.680	0.670	0.680	10,000	6,740	0.6740	0.650	0.640	0.660	0.650	0.660	10,308	0.6539	-1.47%
2026-01-14	0	0.680	0.670	0.680	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2026-01-13	0	0.680	0.670	0.690	-	-	0	0	-	0.660	0.650	0.669	-	-	0	-	-1.45%
2026-01-12	0	0.690	0.670	0.690	0.690	0.690	2,000	1,380	0.6900	0.669	0.650	0.669	0.669	0.669	2,062	0.6694	2.99%
2026-01-09	0	0.670	0.670	0.680	0.670	0.670	6,000	4,020	0.6700	0.650	0.650	0.660	0.650	0.650	6,185	0.6500	-1.47%
2026-01-08	0	0.680	0.670	0.700	0.670	0.680	458,000	306,960	0.6702	0.660	0.650	0.679	0.650	0.660	472,092	0.6502	0.00%
2026-01-07	0	0.680	0.660	0.700	0.680	0.680	2,000	1,360	0.6800	0.660	0.640	0.679	0.660	0.660	2,062	0.6597	1.49%
2026-01-06	0	0.670	0.670	0.680	0.670	0.680	34,000	23,100	0.6794	0.650	0.650	0.660	0.650	0.660	35,046	0.6591	0.00%
2026-01-05	0	0.670	0.670	0.680	0.670	0.680	452,000	302,860	0.6700	0.650	0.650	0.660	0.650	0.660	465,908	0.6500	-5.63%
2026-01-02	0	0.710	0.670	0.710	0.670	0.710	68,000	46,660	0.6862	0.689	0.650	0.689	0.650	0.689	70,092	0.6657	4.41%
2025-12-31	0	0.680	0.670	0.680	0.680	0.700	86,000	59,080	0.6870	0.660	0.650	0.660	0.660	0.679	88,646	0.6665	-5.56%
2025-12-30	0	0.720	0.680	0.750	0.700	0.720	4,000	2,840	0.7100	0.699	0.660	0.728	0.679	0.699	4,123	0.6888	7.46%
2025-12-29	0	0.670	0.660	0.700	-	-	0	0	-	0.650	0.640	0.679	-	-	0	-	0.00%
2025-12-24	0	0.670	0.660	0.700	-	-	0	0	-	0.650	0.640	0.679	-	-	0	-	0.00%
2025-12-23	0	0.670	0.660	0.680	0.670	0.680	30,000	20,340	0.6780	0.650	0.640	0.660	0.650	0.660	30,923	0.6578	-4.29%
2025-12-22	0	0.700	0.700	0.710	-	-	0	0	-	0.679	0.679	0.689	-	-	0	-	0.00%
2025-12-19	0	0.700	0.690	0.700	0.670	0.700	58,000	39,600	0.6828	0.679	0.669	0.679	0.650	0.679	59,785	0.6624	2.94%
2025-12-18	0	0.680	0.660	0.680	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2025-12-17	0	0.680	0.660	0.680	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2025-12-16	0	0.680	0.660	0.680	0.660	0.680	302,000	202,340	0.6700	0.660	0.640	0.660	0.640	0.660	311,292	0.6500	0.00%
2025-12-15	0	0.680	0.670	0.680	0.660	0.680	108,000	72,900	0.6750	0.660	0.650	0.660	0.640	0.660	111,323	0.6549	-9.33%
2025-12-12	0	0.750	0.720	0.750	0.670	0.750	14,000	9,800	0.7000	0.728	0.699	0.728	0.650	0.728	14,431	0.6791	10.29%
2025-12-11	0	0.680	0.670	0.690	0.670	0.680	6,000	4,040	0.6733	0.660	0.650	0.669	0.650	0.660	6,185	0.6532	-1.45%
2025-12-10	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-12-09	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-12-08	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-12-05	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-12-04	0	0.690	0.670	0.710	-	-	0	0	-	0.669	0.650	0.689	-	-	0	-	0.00%
2025-12-03	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-12-02	0	0.690	0.670	0.690	0.690	0.690	2,000	1,380	0.6900	0.669	0.650	0.669	0.669	0.669	2,062	0.6694	1.47%
2025-12-01	0	0.680	0.670	0.700	-	-	0	0	-	0.660	0.650	0.679	-	-	0	-	0.00%
2025-11-28	0	0.680	0.670	0.690	-	-	0	0	-	0.660	0.650	0.669	-	-	0	-	0.00%
2025-11-27	0	0.680	0.670	0.680	0.670	0.680	12,000	8,120	0.6767	0.660	0.650	0.660	0.650	0.660	12,369	0.6565	-1.45%
2025-11-26	0	0.690	0.670	0.710	-	-	0	0	-	0.669	0.650	0.689	-	-	0	-	0.00%
2025-11-25	0	0.690	0.670	0.710	0.670	0.710	68,000	47,980	0.7056	0.669	0.650	0.689	0.650	0.689	70,092	0.6845	-2.82%
2025-11-24	0	0.710	0.690	0.750	0.670	0.710	5,326,000	3,781,340	0.7100	0.689	0.669	0.728	0.650	0.689	5,489,877	0.6888	2.90%
2025-11-21	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-11-20	0	0.690	0.690	0.750	0.670	0.690	18,000	12,380	0.6878	0.669	0.669	0.728	0.650	0.669	18,554	0.6672	0.00%
2025-11-19	0	0.690	0.660	0.720	-	-	0	0	-	0.669	0.640	0.699	-	-	0	-	0.00%
2025-11-18	0	0.690	0.660	0.710	-	-	0	0	-	0.669	0.640	0.689	-	-	0	-	0.00%
2025-11-17	0	0.690	0.660	0.720	-	-	0	0	-	0.669	0.640	0.699	-	-	0	-	0.00%
2025-11-14	0	0.690	0.660	0.720	-	-	0	0	-	0.669	0.640	0.699	-	-	0	-	0.00%
2025-11-13	0	0.690	0.670	0.700	-	-	0	0	-	0.669	0.650	0.679	-	-	0	-	0.00%
2025-11-12	0	0.690	0.680	0.690	0.690	0.690	4,000	2,760	0.6900	0.669	0.660	0.669	0.669	0.669	4,123	0.6694	1.47%
2025-11-11	0	0.680	0.680	0.720	0.680	0.710	4,000	2,780	0.6950	0.660	0.660	0.699	0.660	0.689	4,123	0.6743	-1.45%
2025-11-10	0	0.690	0.680	0.690	0.660	0.690	16,000	10,800	0.6750	0.669	0.660	0.669	0.640	0.669	16,492	0.6549	1.47%
2025-11-07	0	0.680	0.650	0.680	-	-	0	0	-	0.660	0.631	0.660	-	-	0	-	0.00%
2025-11-06	0	0.680	0.660	0.680	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	-1.45%
2025-11-05	0	0.690	0.660	0.700	-	-	0	0	-	0.669	0.640	0.679	-	-	0	-	0.00%
2025-11-04	0	0.690	0.650	0.700	0.660	0.690	214,000	147,160	0.6877	0.669	0.631	0.679	0.640	0.669	220,585	0.6671	2.99%
2025-11-03	0	0.670	0.650	0.680	-	-	0	0	-	0.650	0.631	0.660	-	-	0	-	0.00%
2025-10-31	0	0.670	0.650	0.680	0.670	0.670	22,000	14,940	0.6791	0.650	0.631	0.660	0.650	0.650	22,677	0.6588	0.00%
2025-10-30	0	0.670	0.670	0.680	0.670	0.690	92,000	62,520	0.6796	0.650	0.650	0.660	0.650	0.669	94,831	0.6593	-2.90%
2025-10-28	0	0.690	0.680	0.700	0.690	0.690	30,000	20,700	0.6900	0.669	0.660	0.679	0.669	0.669	30,923	0.6694	1.47%
2025-10-27	0	0.680	0.660	0.680	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	-1.45%
2025-10-24	0	0.690	0.670	0.700	-	-	30,000	20,400	0.6800	0.669	0.650	0.679	-	-	30,923	0.6597	0.00%
2025-10-23	0	0.690	0.670	0.700	-	-	0	0	-	0.669	0.650	0.679	-	-	0	-	0.00%
2025-10-22	0	0.690	0.670	0.700	-	-	0	0	-	0.669	0.650	0.679	-	-	0	-	0.00%
2025-10-21	0	0.690	0.670	0.690	0.690	0.690	2,000	1,380	0.6900	0.669	0.650	0.669	0.669	0.669	2,062	0.6694	1.47%
2025-10-20	0	0.680	0.670	0.680	0.680	0.700	18,000	12,300	0.6833	0.660	0.650	0.660	0.660	0.679	18,554	0.6629	1.49%
2025-10-17	0	0.670	0.650	0.690	0.670	0.690	182,000	123,940	0.6810	0.650	0.631	0.669	0.650	0.669	187,600	0.6607	0.00%
2025-10-16	0	0.670	0.670	0.700	0.670	0.670	2,000	1,340	0.6700	0.650	0.650	0.679	0.650	0.650	2,062	0.6500	-2.90%
2025-10-15	0	0.690	0.670	0.680	-	-	0	0	-	0.669	0.650	0.660	-	-	0	-	0.00%
2025-10-14	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	-1.43%
2025-10-13	0	0.700	0.670	0.700	0.670	0.700	226,000	155,920	0.6899	0.679	0.650	0.679	0.650	0.679	232,954	0.6693	1.45%
2025-10-10	0	0.690	0.670	0.700	0.670	0.690	12,000	8,160	0.6800	0.669	0.650	0.679	0.650	0.669	12,369	0.6597	1.47%
2025-10-09	0	0.680	0.670	0.690	-	-	0	0	-	0.660	0.650	0.669	-	-	0	-	0.00%
2025-10-08	0	0.680	0.670	0.680	0.670	0.680	24,000	16,300	0.6792	0.660	0.650	0.660	0.650	0.660	24,738	0.6589	-4.23%
2025-10-06	0	0.710	0.670	0.740	-	-	0	0	-	0.689	0.650	0.718	-	-	0	-	0.00%
2025-10-03	0	0.710	0.670	0.740	-	-	0	0	-	0.689	0.650	0.718	-	-	0	-	-2.74%
2025-10-02	0	0.730	0.680	0.730	0.690	0.730	14,000	9,760	0.6971	0.708	0.660	0.708	0.669	0.708	14,431	0.6763	4.29%
2025-09-30	0	0.700	0.680	0.700	0.680	0.720	426,000	302,840	0.7109	0.679	0.660	0.679	0.660	0.699	439,108	0.6897	-1.41%
2025-09-29	0	0.710	0.720	0.740	0.680	0.710	1,122,000	791,180	0.7052	0.689	0.699	0.718	0.660	0.689	1,156,523	0.6841	2.90%
2025-09-26	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.650	0.669	-	-	0	-	0.00%
2025-09-25	0	0.690	0.680	0.690	0.680	0.720	202,000	139,080	0.6885	0.669	0.660	0.669	0.660	0.699	208,215	0.6680	-4.17%
2025-09-24	0	0.720	0.700	0.800	0.670	0.720	56,000	38,760	0.6921	0.699	0.679	0.776	0.650	0.699	57,723	0.6715	5.88%
2025-09-23	0	0.680	0.670	0.690	0.670	0.690	98,000	66,860	0.6822	0.660	0.650	0.669	0.650	0.669	101,015	0.6619	-1.45%
2025-09-22	0	0.690	0.690	-	0.650	0.690	192,000	130,540	0.6799	0.669	0.669	-	0.631	0.669	197,908	0.6596	-1.43%
2025-09-19	0	0.700	0.670	0.730	0.700	0.700	2,000	1,400	0.7000	0.679	0.650	0.708	0.679	0.679	2,062	0.6791	2.94%
2025-09-18	0	0.680	0.670	0.690	0.670	0.680	78,000	53,220	0.6823	0.660	0.650	0.669	0.650	0.660	80,400	0.6619	-2.86%
2025-09-17	0	0.700	0.680	-	0.700	0.700	24,000	16,800	0.7000	0.679	0.660	-	0.679	0.679	24,738	0.6791	0.00%
2025-09-16	0	0.700	0.670	0.700	0.670	0.700	36,000	24,500	0.6806	0.679	0.650	0.679	0.650	0.679	37,108	0.6602	7.69%
2025-09-15	0	0.650	0.650	0.690	0.650	0.690	82,000	55,480	0.6766	0.631	0.631	0.669	0.631	0.669	84,523	0.6564	-8.45%
2025-09-12	0	0.710	0.680	0.710	0.680	0.710	204,000	142,780	0.6999	0.689	0.660	0.689	0.660	0.689	210,277	0.6790	4.41%
2025-09-11	0	0.680	0.680	0.710	0.680	0.680	4,000	2,720	0.6800	0.660	0.660	0.689	0.660	0.660	4,123	0.6597	-1.45%
2025-09-10	0	0.690	0.670	0.690	0.670	0.720	64,000	43,440	0.6788	0.669	0.650	0.669	0.650	0.699	65,969	0.6585	0.00%
2025-09-09	0	0.690	0.680	0.690	0.680	0.690	56,000	38,300	0.6839	0.669	0.660	0.669	0.660	0.669	57,723	0.6635	0.00%
2025-09-08	0	0.690	0.680	-	0.690	0.690	22,000	15,180	0.6900	0.669	0.660	-	0.669	0.669	22,677	0.6694	0.00%
2025-09-05	0	0.690	0.680	0.690	-	-	0	0	-	0.669	0.660	0.669	-	-	0	-	0.00%
2025-09-04	0	0.690	0.680	-	0.690	0.690	40,000	27,600	0.6900	0.669	0.660	-	0.669	0.669	41,231	0.6694	-1.43%
2025-09-03	0	0.700	0.700	-	-	-	0	0	-	0.679	0.679	-	-	-	0	-	2.94%
2025-09-02	0	0.680	0.680	0.690	0.670	0.690	152,000	103,840	0.6832	0.660	0.660	0.669	0.650	0.669	156,677	0.6628	0.74%
2025-09-01	0	0.675	0.670	0.680	-	-	0	0	-	0.655	0.650	0.660	-	-	0	-	0.00%
2025-08-29	0	0.690	0.680	0.690	-	-	30,000	20,700	0.6900	0.655	0.645	0.655	-	-	31,610	0.6549	0.00%
2025-08-28	0	0.690	0.680	0.690	0.690	0.700	94,000	65,160	0.6932	0.655	0.645	0.655	0.655	0.664	99,045	0.6579	0.00%
2025-08-27	0	0.690	0.680	0.690	-	-	0	0	-	0.655	0.645	0.655	-	-	0	-	0.00%
2025-08-26	0	0.690	0.690	0.720	0.690	0.710	22,000	15,460	0.7027	0.655	0.655	0.683	0.655	0.674	23,181	0.6669	0.00%
2025-08-25	0	0.690	0.680	0.690	-	-	0	0	-	0.655	0.645	0.655	-	-	0	-	-4.17%
2025-08-22	0	0.720	0.660	0.720	0.720	0.720	2,000	1,440	0.7200	0.683	0.626	0.683	0.683	0.683	2,107	0.6833	2.86%
2025-08-21	0	0.700	0.680	0.700	0.700	0.710	4,000	2,820	0.7050	0.664	0.645	0.664	0.664	0.674	4,215	0.6691	1.45%
2025-08-20	0	0.690	0.660	0.690	0.690	0.700	270,000	188,460	0.6980	0.655	0.626	0.655	0.655	0.664	284,492	0.6624	0.00%
2025-08-19	0	0.690	0.670	0.690	0.660	0.690	86,000	57,400	0.6674	0.655	0.636	0.655	0.626	0.655	90,616	0.6334	1.47%
2025-08-18	0	0.680	0.660	0.680	0.670	0.690	16,000	10,820	0.6763	0.645	0.626	0.645	0.636	0.655	16,859	0.6418	1.49%
2025-08-15	0	0.670	0.620	0.670	0.660	0.670	154,000	104,180	0.6765	0.636	0.588	0.636	0.626	0.636	162,266	0.6420	-2.90%
2025-08-14	0	0.690	0.680	0.700	0.680	0.690	32,420	22,042	0.6799	0.655	0.645	0.664	0.645	0.655	34,160	0.6453	-2.82%
2025-08-13	0	0.710	0.690	0.710	0.710	0.710	104,000	73,840	0.7100	0.674	0.655	0.674	0.674	0.674	109,582	0.6738	-2.74%
2025-08-12	0	0.730	0.720	0.730	0.680	0.730	18,000	12,580	0.6989	0.693	0.683	0.693	0.645	0.693	18,966	0.6633	7.35%
2025-08-11	0	0.680	0.670	0.690	0.680	0.690	50,000	34,200	0.6840	0.645	0.636	0.655	0.645	0.655	52,684	0.6492	0.00%
2025-08-08	0	0.680	0.680	0.690	0.680	0.680	22,000	15,160	0.6891	0.645	0.645	0.655	0.645	0.645	23,181	0.6540	0.00%
2025-08-07	0	0.680	0.670	0.690	0.670	0.690	24,000	16,320	0.6800	0.645	0.636	0.655	0.636	0.655	25,288	0.6454	-1.45%
2025-08-06	0	0.690	0.670	0.690	0.680	0.690	34,000	23,260	0.6841	0.655	0.636	0.655	0.645	0.655	35,825	0.6493	1.47%
2025-08-05	0	0.680	0.660	0.680	0.680	0.680	4,000	2,720	0.6800	0.645	0.626	0.645	0.645	0.645	4,215	0.6454	1.49%
2025-08-04	0	0.670	0.660	0.670	0.660	0.690	212,000	144,040	0.6794	0.636	0.626	0.636	0.626	0.655	223,379	0.6448	-1.47%
2025-08-01	0	0.680	0.680	0.690	-	-	0	0	-	0.645	0.645	0.655	-	-	0	-	0.00%
2025-07-31	0	0.680	0.670	0.690	0.680	0.680	510,000	346,800	0.6800	0.645	0.636	0.655	0.645	0.645	537,374	0.6454	-1.45%
2025-07-30	0	0.690	0.680	0.690	0.690	0.690	20,000	13,800	0.6900	0.655	0.645	0.655	0.655	0.655	21,074	0.6549	1.47%
2025-07-29	0	0.680	0.680	0.710	0.670	0.680	36,000	24,280	0.6744	0.645	0.645	0.674	0.636	0.645	37,932	0.6401	0.00%
2025-07-28	0	0.680	0.680	0.690	0.680	0.690	30,000	20,680	0.6893	0.645	0.645	0.655	0.645	0.655	31,610	0.6542	-1.45%
2025-07-25	0	0.690	0.670	0.690	-	-	0	0	-	0.655	0.636	0.655	-	-	0	-	0.00%
2025-07-24	0	0.690	0.680	0.690	0.690	0.690	4,000	2,760	0.6900	0.655	0.645	0.655	0.655	0.655	4,215	0.6549	-1.43%
2025-07-23	0	0.700	0.690	0.700	0.690	0.700	326,000	226,880	0.6960	0.664	0.655	0.664	0.655	0.664	343,498	0.6605	-2.78%
2025-07-22	0	0.720	0.700	0.850	0.680	0.720	24,000	16,860	0.7025	0.683	0.664	0.807	0.645	0.683	25,288	0.6667	4.35%
2025-07-21	0	0.690	0.680	0.700	0.690	0.740	74,000	51,480	0.6957	0.655	0.645	0.664	0.655	0.702	77,972	0.6602	-1.43%
2025-07-18	0	0.700	0.690	-	0.680	0.700	202,000	138,400	0.6851	0.664	0.655	-	0.645	0.664	212,842	0.6502	1.45%
2025-07-17	0	0.690	0.680	0.700	0.690	0.690	34,000	23,460	0.6900	0.655	0.645	0.664	0.655	0.655	35,825	0.6549	0.00%
2025-07-16	0	0.690	0.690	0.700	0.690	0.700	44,000	30,980	0.7041	0.655	0.655	0.664	0.655	0.664	46,362	0.6682	-1.43%
2025-07-15	0	0.700	0.670	0.700	-	-	0	0	-	0.664	0.636	0.664	-	-	0	-	0.00%
2025-07-14	0	0.700	0.670	0.700	0.700	0.730	16,000	11,440	0.7150	0.664	0.636	0.664	0.664	0.693	16,859	0.6786	0.00%
2025-07-11	0	0.700	0.680	0.700	0.700	0.710	20,000	14,100	0.7050	0.664	0.645	0.664	0.664	0.674	21,074	0.6691	-1.41%
2025-07-10	0	0.710	0.710	-	0.640	0.710	74,000	51,180	0.6916	0.674	0.674	-	0.607	0.674	77,972	0.6564	0.00%
2025-07-09	0	0.710	0.700	0.710	0.690	0.710	8,000	5,620	0.7025	0.674	0.664	0.674	0.655	0.674	8,429	0.6667	1.43%
2025-07-08	0	0.700	0.690	0.700	0.690	0.700	486,000	338,200	0.6959	0.664	0.655	0.664	0.655	0.664	512,086	0.6604	-1.41%
2025-07-07	0	0.710	0.700	-	0.710	0.720	20,000	14,300	0.7150	0.674	0.664	-	0.674	0.683	21,074	0.6786	0.00%
2025-07-04	0	0.710	0.670	-	0.710	0.710	4,000	2,840	0.7100	0.674	0.636	-	0.674	0.674	4,215	0.6738	0.00%
2025-07-03	0	0.710	0.700	-	0.710	0.710	2,000	1,420	0.7100	0.674	0.664	-	0.674	0.674	2,107	0.6738	-1.39%
2025-07-02	0	0.720	0.690	0.720	0.720	0.720	4,000	2,880	0.7200	0.683	0.655	0.683	0.683	0.683	4,215	0.6833	4.35%
2025-06-30	0	0.690	0.670	0.780	0.690	0.700	4,000	2,780	0.6950	0.655	0.636	0.740	0.655	0.664	4,215	0.6596	0.00%
2025-06-27	0	0.690	0.670	0.700	0.690	0.700	72,000	49,980	0.6942	0.655	0.636	0.664	0.655	0.664	75,865	0.6588	0.00%
2025-06-26	0	0.690	0.670	0.700	0.690	0.700	330,000	230,800	0.6994	0.655	0.636	0.664	0.655	0.664	347,713	0.6638	-1.43%
2025-06-25	0	0.700	0.690	0.700	0.700	0.710	44,000	30,820	0.7005	0.664	0.655	0.664	0.664	0.674	46,362	0.6648	1.45%
2025-06-24	0	0.690	0.670	0.700	0.680	0.690	438,000	302,200	0.6900	0.655	0.636	0.664	0.645	0.655	461,510	0.6548	-1.43%
2025-06-23	0	0.700	0.690	0.700	0.690	0.700	64,000	44,480	0.6950	0.664	0.655	0.664	0.655	0.664	67,435	0.6596	0.00%
2025-06-20	0	0.700	0.670	0.700	-	-	10,000	7,000	0.7000	0.664	0.636	0.664	-	-	10,537	0.6643	-1.41%
2025-06-19	0	0.710	0.710	-	-	-	306,000	214,200	0.7000	0.674	0.674	-	-	-	322,425	0.6643	2.90%
2025-06-18	0	0.690	0.690	0.700	0.690	0.720	32,000	22,580	0.7056	0.655	0.655	0.664	0.655	0.683	33,718	0.6697	-1.43%
2025-06-17	0	0.700	0.670	0.830	-	-	0	0	-	0.664	0.636	0.788	-	-	0	-	0.00%
2025-06-16	0	0.700	0.690	0.700	0.710	0.710	34,000	23,940	0.7041	0.664	0.655	0.664	0.674	0.674	35,825	0.6682	-2.78%
2025-06-13	0	0.720	0.690	0.720	0.690	0.720	24,000	17,140	0.7142	0.683	0.655	0.683	0.655	0.683	25,288	0.6778	7.46%
2025-06-12	0	0.670	0.670	0.690	0.670	0.700	66,000	45,680	0.6921	0.636	0.636	0.655	0.636	0.664	69,543	0.6569	-4.29%
2025-06-11	0	0.700	0.680	0.700	0.690	0.700	88,000	61,080	0.6941	0.664	0.645	0.664	0.655	0.664	92,723	0.6587	0.00%
2025-06-10	0	0.700	0.680	0.700	0.690	0.710	78,000	54,000	0.6923	0.664	0.645	0.664	0.655	0.674	82,187	0.6570	-6.67%
2025-06-09	0	0.750	0.760	1.000	0.690	0.740	236,000	168,240	0.7129	0.712	0.721	0.949	0.655	0.702	248,667	0.6766	7.14%
2025-06-06	0	0.700	0.690	0.700	0.690	0.740	150,000	109,020	0.7268	0.664	0.655	0.664	0.655	0.702	158,051	0.6898	-7.89%
2025-06-05	0	0.760	0.760	-	-	-	142,000	105,080	0.7400	0.721	0.721	-	-	-	149,622	0.7023	4.11%
2025-06-04	0	0.730	0.710	0.780	-	-	90,000	66,000	0.7333	0.693	0.674	0.740	-	-	94,831	0.6960	0.00%
2025-06-03	0	0.730	0.700	0.750	0.710	0.730	10,000	7,140	0.7140	0.693	0.664	0.712	0.674	0.693	10,537	0.6776	5.80%
2025-06-02	0	0.690	0.700	-	-	-	0	0	-	0.655	0.664	-	-	-	0	-	0.00%
2025-05-30	0	0.690	0.680	0.700	0.680	0.700	140,000	98,760	0.7054	0.655	0.645	0.664	0.645	0.664	147,515	0.6695	0.00%
2025-05-29	0	0.690	0.680	0.690	-	-	0	0	-	0.655	0.645	0.655	-	-	0	-	-1.43%
2025-05-28	0	0.700	0.690	0.700	0.680	0.710	32,000	22,300	0.6969	0.664	0.655	0.664	0.645	0.674	33,718	0.6614	0.00%
2025-05-27	0	0.700	0.680	0.700	0.680	0.720	124,000	88,800	0.7161	0.664	0.645	0.664	0.645	0.683	130,656	0.6796	-1.41%
2025-05-26	0	0.710	0.680	-	0.710	0.710	92,000	65,320	0.7100	0.674	0.645	-	0.674	0.674	96,938	0.6738	1.43%
2025-05-23	0	0.700	0.650	-	0.700	0.700	2,000	1,400	0.7000	0.664	0.617	-	0.664	0.664	2,107	0.6643	1.45%
2025-05-22	0	0.690	0.680	0.700	0.670	0.710	230,000	160,960	0.6998	0.655	0.645	0.664	0.636	0.674	242,345	0.6642	-1.43%
2025-05-21	0	0.700	0.650	0.700	0.680	0.700	32,000	21,800	0.6813	0.664	0.617	0.664	0.645	0.664	33,718	0.6465	2.94%
2025-05-20	0	0.680	0.680	0.690	0.680	0.680	22,000	15,160	0.6891	0.645	0.645	0.655	0.645	0.645	23,181	0.6540	-1.45%
2025-05-19	0	0.690	0.690	0.700	0.680	0.680	52,000	35,860	0.6896	0.655	0.655	0.664	0.645	0.645	54,791	0.6545	0.00%
2025-05-16	0	0.690	0.680	0.690	0.690	0.700	140,000	97,620	0.6973	0.655	0.645	0.655	0.655	0.664	147,515	0.6618	0.00%
2025-05-15	0	0.690	0.680	0.690	-	-	0	0	-	0.655	0.645	0.655	-	-	0	-	-1.43%
2025-05-14	0	0.700	0.710	-	-	-	100,000	69,500	0.6950	0.664	0.674	-	-	-	105,368	0.6596	0.00%
2025-05-13	0	0.700	0.670	-	-	-	0	0	-	0.664	0.636	-	-	-	0	-	0.00%
2025-05-12	0	0.700	0.680	0.700	0.700	0.700	62,000	43,100	0.6952	0.664	0.645	0.664	0.664	0.664	65,328	0.6597	1.45%
2025-05-09	0	0.690	0.690	0.700	0.680	0.700	62,000	42,860	0.6913	0.655	0.655	0.664	0.645	0.664	65,328	0.6561	0.00%
2025-05-08	0	0.690	0.680	0.700	0.690	0.690	110,000	76,400	0.6945	0.655	0.645	0.664	0.655	0.655	115,904	0.6592	0.00%
2025-05-07	0	0.690	0.680	0.700	0.690	0.690	40,000	27,800	0.6950	0.655	0.645	0.664	0.655	0.655	42,147	0.6596	0.00%
2025-05-06	0	0.690	0.680	0.690	0.670	0.690	54,000	37,220	0.6893	0.655	0.645	0.655	0.636	0.655	56,898	0.6541	0.00%
2025-05-02	0	0.690	0.680	0.690	0.660	0.690	64,000	43,900	0.6859	0.655	0.645	0.655	0.626	0.655	67,435	0.6510	-1.43%
2025-04-30	0	0.700	0.690	0.700	-	-	0	0	-	0.664	0.655	0.664	-	-	0	-	-2.78%
2025-04-29	0	0.720	0.690	0.740	0.720	0.720	100,000	72,000	0.7200	0.683	0.655	0.702	0.683	0.683	105,368	0.6833	4.35%
2025-04-28	0	0.690	0.680	0.690	-	-	40,000	27,600	0.6900	0.655	0.645	0.655	-	-	42,147	0.6549	0.00%
2025-04-25	0	0.690	0.680	0.700	-	-	418,000	288,420	0.6900	0.655	0.645	0.664	-	-	440,436	0.6549	0.00%
2025-04-24	0	0.690	0.680	0.690	0.700	0.700	300,000	211,500	0.7050	0.655	0.645	0.655	0.664	0.664	316,103	0.6691	0.00%
2025-04-23	0	0.690	0.680	0.700	0.690	0.690	40,000	27,600	0.6900	0.655	0.645	0.664	0.655	0.655	42,147	0.6549	-2.82%
2025-04-22	0	0.710	0.690	0.710	0.690	0.710	96,000	67,200	0.7000	0.674	0.655	0.674	0.655	0.674	101,153	0.6643	-1.39%
2025-04-17	0	0.720	0.720	-	0.700	0.720	8,000	5,700	0.7125	0.683	0.683	-	0.664	0.683	8,429	0.6762	5.88%
2025-04-16	0	0.680	0.670	0.700	0.670	0.670	2,000	1,340	0.6700	0.645	0.636	0.664	0.636	0.636	2,107	0.6359	0.00%
2025-04-15	0	0.680	0.680	0.690	0.680	0.680	12,000	8,260	0.6883	0.645	0.645	0.655	0.645	0.645	12,644	0.6533	-1.45%
2025-04-14	0	0.690	0.690	0.700	0.690	0.690	40,000	27,800	0.6950	0.655	0.655	0.664	0.655	0.655	42,147	0.6596	-1.43%
2025-04-11	0	0.700	0.640	0.700	0.650	0.700	34,000	23,800	0.7000	0.664	0.607	0.664	0.617	0.664	35,825	0.6643	0.00%
2025-04-10	0	0.700	0.690	0.700	-	-	60,000	42,000	0.7000	0.664	0.655	0.664	-	-	63,221	0.6643	0.00%
2025-04-09	0	0.700	0.690	0.700	0.690	0.700	24,000	16,780	0.6992	0.664	0.655	0.664	0.655	0.664	25,288	0.6636	0.00%
2025-04-08	0	0.700	0.690	0.700	0.660	0.700	140,000	96,840	0.6917	0.664	0.655	0.664	0.626	0.664	147,515	0.6565	-2.78%
2025-04-07	0	0.720	0.670	0.800	0.630	0.720	162,000	113,700	0.7019	0.683	0.636	0.759	0.598	0.683	170,695	0.6661	2.86%
2025-04-03	0	0.700	0.700	-	-	-	0	0	-	0.664	0.664	-	-	-	0	-	0.00%
2025-04-02	0	0.700	0.700	-	-	-	0	0	-	0.664	0.664	-	-	-	0	-	1.45%
2025-04-01	0	0.690	0.690	0.700	0.690	0.700	44,000	30,780	0.6995	0.655	0.655	0.664	0.655	0.664	46,362	0.6639	-8.00%
2025-03-31	0	0.750	0.690	-	0.750	0.750	40,000	28,860	0.7215	0.712	0.655	-	0.712	0.712	42,147	0.6847	4.17%
2025-03-28	0	0.720	0.720	-	-	-	0	0	-	0.683	0.683	-	-	-	0	-	2.86%
2025-03-27	0	0.700	0.680	-	-	-	154,000	108,340	0.7035	0.664	0.645	-	-	-	162,266	0.6677	0.00%
2025-03-26	0	0.700	0.680	-	-	-	100,000	69,500	0.6950	0.664	0.645	-	-	-	105,368	0.6596	0.00%
2025-03-25	0	0.700	0.700	-	0.690	0.690	6,000	4,140	0.6900	0.664	0.664	-	0.655	0.655	6,322	0.6549	1.45%
2025-03-24	0	0.690	0.690	-	-	-	0	0	-	0.655	0.655	-	-	-	0	-	0.00%
2025-03-21	0	0.690	0.620	0.700	-	-	0	0	-	0.655	0.588	0.664	-	-	0	-	0.00%
2025-03-20	0	0.690	0.620	0.700	0.690	0.690	112,000	78,280	0.6989	0.655	0.588	0.664	0.655	0.655	118,012	0.6633	0.00%
2025-03-19	0	0.690	0.680	0.700	-	-	50,000	34,500	0.6900	0.655	0.645	0.664	-	-	52,684	0.6549	0.00%
2025-03-18	0	0.690	0.670	0.690	0.680	0.680	40,000	27,400	0.6850	0.655	0.636	0.655	0.645	0.645	42,147	0.6501	-1.43%
2025-03-17	0	0.700	0.690	0.700	0.680	0.700	474,000	331,340	0.6990	0.664	0.655	0.664	0.645	0.664	499,442	0.6634	0.00%
2025-03-14	0	0.700	0.690	0.700	0.700	0.700	4,000	2,800	0.7000	0.664	0.655	0.664	0.664	0.664	4,215	0.6643	0.00%
2025-03-13	0	0.700	0.690	0.720	0.670	0.720	84,000	58,860	0.7007	0.664	0.655	0.683	0.636	0.683	88,509	0.6650	-1.41%
2025-03-12	0	0.710	0.710	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	1.43%
2025-03-11	0	0.700	0.700	0.770	0.660	0.770	62,000	47,380	0.7642	0.664	0.664	0.731	0.626	0.731	65,328	0.7253	-9.09%
2025-03-10	0	0.770	0.690	-	0.770	0.770	164,000	127,520	0.7776	0.731	0.655	-	0.731	0.731	172,803	0.7380	0.00%
2025-03-07	0	0.770	0.690	0.770	0.780	0.780	2,000	1,560	0.7800	0.731	0.655	0.731	0.740	0.740	2,107	0.7403	13.24%
2025-03-06	0	0.680	0.680	0.690	0.680	0.690	52,000	35,860	0.6896	0.645	0.645	0.655	0.645	0.655	54,791	0.6545	-1.45%
2025-03-05	0	0.690	0.690	0.700	-	-	0	0	-	0.655	0.655	0.664	-	-	0	-	0.00%
2025-03-04	0	0.690	0.680	0.700	-	-	0	0	-	0.655	0.645	0.664	-	-	0	-	0.00%
2025-03-03	0	0.690	0.640	0.700	0.690	0.690	142,000	97,980	0.6900	0.655	0.607	0.664	0.655	0.655	149,622	0.6549	0.00%
2025-02-28	0	0.690	0.690	0.700	-	-	0	0	-	0.655	0.655	0.664	-	-	0	-	0.00%
2025-02-27	0	0.690	0.630	0.700	-	-	0	0	-	0.655	0.598	0.664	-	-	0	-	0.00%
2025-02-26	0	0.690	0.690	0.700	-	-	10,210	7,186	0.7038	0.655	0.655	0.664	-	-	10,758	0.6680	0.00%
2025-02-25	0	0.690	0.690	0.700	0.690	0.700	86,000	59,840	0.6958	0.655	0.655	0.664	0.655	0.664	90,616	0.6604	0.00%
2025-02-24	0	0.690	0.660	0.700	-	-	0	0	-	0.655	0.626	0.664	-	-	0	-	0.00%
2025-02-21	0	0.690	0.690	0.700	0.660	0.700	210,000	145,480	0.6928	0.655	0.655	0.664	0.626	0.664	221,272	0.6575	0.00%
2025-02-20	0	0.690	0.680	0.700	0.690	0.700	24,000	16,600	0.6917	0.655	0.645	0.664	0.655	0.664	25,288	0.6564	-1.43%
2025-02-19	0	0.700	0.680	0.700	0.680	0.700	24,000	16,360	0.6817	0.664	0.645	0.664	0.645	0.664	25,288	0.6469	1.45%
2025-02-18	0	0.690	0.690	0.700	0.690	0.700	148,000	103,120	0.6968	0.655	0.655	0.664	0.655	0.664	155,944	0.6613	0.00%
2025-02-17	0	0.690	0.680	0.710	0.690	0.710	78,000	54,300	0.6962	0.655	0.645	0.674	0.655	0.674	82,187	0.6607	0.00%
2025-02-14	0	0.690	0.660	0.700	0.690	0.720	168,000	118,880	0.7076	0.655	0.626	0.664	0.655	0.683	177,017	0.6716	-1.43%
2025-02-13	0	0.700	0.600	0.720	0.690	0.710	112,000	78,780	0.7034	0.664	0.569	0.683	0.655	0.674	118,012	0.6676	-1.41%
2025-02-12	0	0.710	0.630	0.710	0.700	0.710	24,000	16,940	0.7058	0.674	0.598	0.674	0.664	0.674	25,288	0.6699	0.00%
2025-02-11	0	0.710	0.660	0.710	-	-	0	0	-	0.674	0.626	0.674	-	-	0	-	0.00%
2025-02-10	0	0.710	0.670	0.710	0.710	0.710	250,000	175,780	0.7031	0.674	0.636	0.674	0.674	0.674	263,419	0.6673	1.43%
2025-02-07	0	0.700	0.690	0.700	0.690	0.710	100,000	69,820	0.6982	0.664	0.655	0.664	0.655	0.674	105,368	0.6626	-10.26%
2025-02-06	0	0.780	0.700	0.780	0.690	0.780	74,000	51,720	0.6989	0.740	0.664	0.740	0.655	0.740	77,972	0.6633	1.30%
2025-02-05	0	0.770	0.690	-	-	-	0	0	-	0.731	0.655	-	-	-	0	-	0.00%
2025-02-04	0	0.770	0.770	-	-	-	0	0	-	0.731	0.731	-	-	-	0	-	4.05%
2025-02-03	0	0.740	0.740	-	-	-	78,000	57,720	0.7400	0.702	0.702	-	-	-	82,187	0.7023	1.37%
2025-01-28	0	0.730	0.690	-	0.730	0.730	142,000	103,660	0.7300	0.693	0.655	-	0.693	0.693	149,622	0.6928	0.00%
2025-01-27	0	0.730	0.690	0.760	-	-	0	0	-	0.693	0.655	0.721	-	-	0	-	0.00%
2025-01-24	0	0.730	0.690	-	-	-	186,000	130,200	0.7000	0.693	0.655	-	-	-	195,984	0.6643	0.00%
2025-01-23	0	0.730	0.730	0.950	0.730	0.730	2,000	1,460	0.7300	0.693	0.693	0.902	0.693	0.693	2,107	0.6928	5.80%
2025-01-22	0	0.690	0.670	0.700	0.690	0.690	30,000	20,700	0.6900	0.655	0.636	0.664	0.655	0.655	31,610	0.6549	0.00%
2025-01-21	0	0.690	0.570	0.690	-	-	0	0	-	0.655	0.541	0.655	-	-	0	-	0.00%
2025-01-20	0	0.690	0.680	0.710	-	-	0	0	-	0.655	0.645	0.674	-	-	0	-	0.00%
2025-01-17	0	0.690	0.680	0.690	0.670	0.690	282,000	196,820	0.6979	0.655	0.645	0.655	0.636	0.655	297,136	0.6624	-1.43%
2025-01-16	0	0.700	0.700	0.710	0.700	0.710	190,000	133,380	0.7020	0.664	0.664	0.674	0.664	0.674	200,198	0.6662	1.45%
2025-01-15	0	0.690	0.680	0.700	0.690	0.710	16,000	11,100	0.6938	0.655	0.645	0.664	0.655	0.674	16,859	0.6584	-4.17%
2025-01-14	0	0.720	0.720	0.750	0.710	0.760	56,000	39,920	0.7129	0.683	0.683	0.712	0.674	0.721	59,006	0.6765	2.86%
2025-01-13	0	0.700	0.630	0.740	0.690	0.700	64,000	44,780	0.6997	0.664	0.598	0.702	0.655	0.664	67,435	0.6640	0.00%
2025-01-10	0	0.700	0.690	0.740	0.700	0.700	72,000	50,400	0.7000	0.664	0.655	0.702	0.664	0.664	75,865	0.6643	0.00%
2025-01-09	0	0.700	0.690	0.710	0.700	0.700	52,000	36,400	0.7000	0.664	0.655	0.674	0.664	0.664	54,791	0.6643	0.00%
2025-01-08	0	0.700	0.690	0.730	0.700	0.700	110,000	78,200	0.7109	0.664	0.655	0.693	0.664	0.664	115,904	0.6747	-1.41%
2025-01-07	0	0.710	0.710	0.730	0.700	0.710	56,000	39,240	0.7007	0.674	0.674	0.693	0.664	0.674	59,006	0.6650	-1.39%
2025-01-06	0	0.720	0.670	0.720	0.720	0.770	166,000	124,500	0.7500	0.683	0.636	0.683	0.683	0.731	174,910	0.7118	-10.00%
2025-01-03	0	0.800	0.800	0.970	0.780	0.780	136,000	106,680	0.7844	0.759	0.759	0.921	0.740	0.740	143,300	0.7445	3.90%
2025-01-02	0	0.770	0.720	-	-	-	0	0	-	0.731	0.683	-	-	-	0	-	0.00%
2024-12-31	0	0.770	0.770	0.780	0.710	0.780	174,000	132,900	0.7638	0.731	0.731	0.740	0.674	0.740	183,339	0.7249	5.48%
2024-12-30	0	0.730	0.720	0.760	0.730	0.730	16,000	11,680	0.7300	0.693	0.683	0.721	0.693	0.693	16,859	0.6928	1.39%
2024-12-27	0	0.720	0.620	0.720	-	-	0	0	-	0.683	0.588	0.683	-	-	0	-	-2.70%
2024-12-24	0	0.740	0.620	0.750	-	-	0	0	-	0.702	0.588	0.712	-	-	0	-	0.00%
2024-12-23	0	0.740	0.700	0.740	-	-	0	0	-	0.702	0.664	0.702	-	-	0	-	-1.33%
2024-12-20	0	0.750	0.560	0.760	-	-	120,000	91,200	0.7600	0.712	0.531	0.721	-	-	126,441	0.7213	0.00%
2024-12-19	0	0.750	0.740	0.760	-	-	0	0	-	0.712	0.702	0.721	-	-	0	-	0.00%
2024-12-18	0	0.750	0.740	0.750	0.740	0.800	80,000	60,360	0.7545	0.712	0.702	0.712	0.702	0.759	84,294	0.7161	-5.06%
2024-12-17	0	0.790	0.780	0.790	0.780	0.790	208,000	170,300	0.8188	0.750	0.740	0.750	0.740	0.750	219,164	0.7770	-2.47%
2024-12-16	0	0.810	0.800	0.820	0.760	0.810	24,000	19,640	0.8183	0.769	0.759	0.778	0.721	0.769	25,288	0.7766	-1.22%
2024-12-13	0	0.820	0.790	-	-	-	0	0	-	0.778	0.750	-	-	-	0	-	0.00%
2024-12-12	0	0.820	0.820	-	0.780	0.780	168,000	133,040	0.7919	0.778	0.778	-	0.740	0.740	177,017	0.7516	5.13%
2024-12-11	0	0.780	0.780	-	0.780	0.780	62,000	48,360	0.7800	0.740	0.740	-	0.740	0.740	65,328	0.7403	0.00%
2024-12-10	0	0.780	0.740	0.950	0.730	0.780	566,000	429,580	0.7590	0.740	0.702	0.902	0.693	0.740	596,380	0.7203	-2.50%
2024-12-09	0	0.800	0.750	0.800	-	-	180,000	142,300	0.7906	0.759	0.712	0.759	-	-	189,662	0.7503	0.00%
2024-12-06	0	0.800	0.780	0.800	0.770	0.800	10,000	7,820	0.7820	0.759	0.740	0.759	0.731	0.759	10,537	0.7422	5.26%
2024-12-05	0	0.760	0.750	0.780	0.740	0.760	64,000	47,560	0.7431	0.721	0.712	0.740	0.702	0.721	67,435	0.7053	-5.00%
2024-12-04	0	0.800	0.710	0.800	-	-	200,000	158,000	0.7900	0.759	0.674	0.759	-	-	210,735	0.7498	0.00%
2024-12-03	0	0.800	0.710	0.800	-	-	0	0	-	0.759	0.674	0.759	-	-	0	-	0.00%
2024-12-02	0	0.800	0.710	0.810	-	-	160,000	131,200	0.8200	0.759	0.674	0.769	-	-	168,588	0.7782	0.00%
2024-11-29	0	0.800	0.790	0.800	-	-	0	0	-	0.759	0.750	0.759	-	-	0	-	-4.76%
2024-11-28	0	0.840	0.800	0.840	-	-	0	0	-	0.797	0.759	0.797	-	-	0	-	-1.18%
2024-11-27	0	0.850	0.850	-	-	-	0	0	-	0.807	0.807	-	-	-	0	-	6.25%
2024-11-26	0	0.800	0.760	0.800	0.770	0.820	138,000	113,060	0.8193	0.759	0.721	0.759	0.731	0.778	145,407	0.7775	0.00%
2024-11-25	0	0.800	0.760	0.830	0.770	0.800	204,000	171,140	0.8389	0.759	0.721	0.788	0.731	0.759	214,950	0.7962	-3.61%
2024-11-22	0	0.830	0.760	0.990	-	-	0	0	-	0.788	0.721	0.940	-	-	0	-	0.00%
2024-11-21	0	0.830	0.790	-	-	-	0	0	-	0.788	0.750	-	-	-	0	-	0.00%
2024-11-20	0	0.830	0.800	0.830	0.780	0.830	104,000	85,220	0.8194	0.788	0.759	0.788	0.740	0.788	109,582	0.7777	3.75%
2024-11-19	0	0.800	0.760	0.830	0.800	0.800	124,000	100,400	0.8097	0.759	0.721	0.788	0.759	0.759	130,656	0.7684	0.00%
2024-11-18	0	0.800	0.800	0.830	0.800	0.810	12,000	9,700	0.8083	0.759	0.759	0.788	0.759	0.769	12,644	0.7672	-3.61%
2024-11-15	0	0.830	0.770	0.830	0.730	0.830	174,000	144,220	0.8289	0.788	0.731	0.788	0.693	0.788	183,339	0.7866	1.22%
2024-11-14	0	0.820	0.760	0.830	0.770	0.820	34,000	27,780	0.8171	0.778	0.721	0.788	0.731	0.778	35,825	0.7754	-2.38%
2024-11-13	0	0.840	0.840	0.970	0.760	0.760	74,000	62,000	0.8378	0.797	0.797	0.921	0.721	0.721	77,972	0.7952	1.20%
2024-11-12	0	0.830	0.740	0.830	-	-	0	0	-	0.788	0.702	0.788	-	-	0	-	0.00%
2024-11-11	0	0.830	0.770	0.830	-	-	0	0	-	0.788	0.731	0.788	-	-	0	-	0.00%
2024-11-08	0	0.830	0.830	0.840	0.770	0.770	142,000	119,140	0.8390	0.788	0.788	0.797	0.731	0.731	149,622	0.7963	1.22%
2024-11-07	0	0.820	0.820	0.880	0.760	0.840	274,000	210,700	0.7690	0.778	0.778	0.835	0.721	0.797	288,707	0.7298	5.13%
2024-11-06	0	0.780	0.780	0.800	0.780	0.830	80,000	66,060	0.8258	0.740	0.740	0.759	0.740	0.788	84,294	0.7837	-2.50%
2024-11-05	0	0.800	0.790	0.800	0.790	0.810	12,000	9,640	0.8033	0.759	0.750	0.759	0.750	0.769	12,644	0.7624	-3.61%
2024-11-04	0	0.830	0.800	0.920	0.790	0.830	146,000	118,980	0.8149	0.788	0.759	0.873	0.750	0.788	153,837	0.7734	7.79%
2024-11-01	0	0.770	0.740	0.800	0.720	0.770	116,000	89,220	0.7691	0.731	0.702	0.759	0.683	0.731	122,226	0.7300	2.67%
2024-10-31	0	0.750	0.760	0.800	-	-	40,000	30,000	0.7500	0.712	0.721	0.759	-	-	42,147	0.7118	0.00%
2024-10-30	0	0.750	0.750	0.760	0.690	0.750	74,000	55,380	0.7484	0.712	0.712	0.721	0.655	0.712	77,972	0.7103	-1.32%
2024-10-29	0	0.760	0.740	0.760	-	-	100,000	78,000	0.7800	0.721	0.702	0.721	-	-	105,368	0.7403	-2.56%
2024-10-28	0	0.780	0.730	0.780	-	-	90,000	70,200	0.7800	0.740	0.693	0.740	-	-	94,831	0.7403	-1.27%
2024-10-25	0	0.790	0.730	0.790	0.790	0.790	52,000	38,580	0.7419	0.750	0.693	0.750	0.750	0.750	54,791	0.7041	9.72%
2024-10-24	0	0.720	0.740	0.800	0.710	0.710	52,000	38,520	0.7408	0.683	0.702	0.759	0.674	0.674	54,791	0.7030	-5.26%
2024-10-23	0	0.760	0.730	0.790	0.720	0.760	104,000	80,160	0.7708	0.721	0.693	0.750	0.683	0.721	109,582	0.7315	-5.00%
2024-10-22	0	0.800	0.770	0.810	0.800	0.800	62,000	49,000	0.7903	0.759	0.731	0.769	0.759	0.759	65,328	0.7501	9.59%
2024-10-21	0	0.730	0.730	0.840	0.730	0.730	52,000	42,460	0.8165	0.693	0.693	0.797	0.693	0.693	54,791	0.7749	-14.12%
2024-10-18	0	0.850	0.850	0.880	-	-	58,000	49,300	0.8500	0.807	0.807	0.835	-	-	61,113	0.8067	2.41%
2024-10-17	0	0.830	0.830	0.890	0.830	0.830	118,000	99,180	0.8405	0.788	0.788	0.845	0.788	0.788	124,334	0.7977	1.22%
2024-10-16	0	0.820	0.770	0.820	0.800	0.840	56,000	46,840	0.8364	0.778	0.731	0.778	0.759	0.797	59,006	0.7938	-5.75%
2024-10-15	0	0.870	0.870	0.880	0.870	0.890	70,000	61,700	0.8814	0.826	0.826	0.835	0.826	0.845	73,757	0.8365	0.00%
2024-10-14	0	0.870	0.860	0.870	0.870	0.880	816,000	729,380	0.8938	0.826	0.816	0.826	0.826	0.835	859,799	0.8483	-6.45%
2024-10-10	0	0.930	0.910	0.930	0.930	0.940	44,000	40,960	0.9309	0.883	0.864	0.883	0.883	0.892	46,362	0.8835	-1.06%
2024-10-09	0	0.940	0.910	0.940	0.910	0.940	326,000	302,580	0.9282	0.892	0.864	0.892	0.864	0.892	343,498	0.8809	-7.84%
2024-10-08	0	1.020	0.930	1.020	0.910	1.020	578,000	540,860	0.9357	0.968	0.883	0.968	0.864	0.968	609,024	0.8881	2.00%
2024-10-07	0	1.000	0.950	1.000	0.910	1.000	1,068,000	1,057,360	0.9900	0.949	0.902	0.949	0.864	0.949	1,125,325	0.9396	0.00%
2024-10-04	0	1.000	1.000	1.010	0.760	1.000	990,000	980,060	0.9900	0.949	0.949	0.959	0.721	0.949	1,043,138	0.9395	-8.26%
2024-10-03	0	1.090	-	1.100	0.990	1.090	1,012,000	1,002,180	0.9903	1.034	-	1.044	0.940	1.034	1,066,319	0.9398	9.00%
2024-10-02	0	1.000	0.810	1.000	-	-	0	0	-	0.949	0.769	0.949	-	-	0	-	0.00%
2024-09-30	0	1.000	0.810	1.000	-	-	0	0	-	0.949	0.769	0.949	-	-	0	-	0.00%
2024-09-27	0	1.000	0.730	1.000	1.020	1.020	2,000	2,040	1.0200	0.949	0.693	0.949	0.968	0.968	2,107	0.9680	11.11%
2024-09-26	0	0.900	0.800	0.900	0.900	0.900	2,000	1,800	0.9000	0.854	0.759	0.854	0.854	0.854	2,107	0.8542	2.27%
2024-09-25	0	0.880	0.760	0.880	0.880	0.880	2,000	1,760	0.8800	0.835	0.721	0.835	0.835	0.835	2,107	0.8352	0.00%
2024-09-24	0	0.880	0.880	1.180	-	-	0	0	-	0.835	0.835	1.120	-	-	0	-	7.32%
2024-09-23	0	0.820	0.720	0.990	-	-	0	0	-	0.778	0.683	0.940	-	-	0	-	0.00%
2024-09-20	0	0.820	0.720	0.850	-	-	0	0	-	0.778	0.683	0.807	-	-	0	-	0.00%
2024-09-19	0	0.820	0.820	0.920	-	-	0	0	-	0.778	0.778	0.873	-	-	0	-	3.80%
2024-09-17	0	0.790	0.720	0.870	-	-	0	0	-	0.750	0.683	0.826	-	-	0	-	0.00%
2024-09-16	0	0.790	0.720	0.870	-	-	0	0	-	0.750	0.683	0.826	-	-	0	-	0.00%
2024-09-13	0	0.790	0.720	0.870	-	-	0	0	-	0.750	0.683	0.826	-	-	0	-	0.00%
2024-09-12	0	0.790	0.680	0.870	-	-	0	0	-	0.750	0.645	0.826	-	-	0	-	0.00%
2024-09-11	0	0.790	0.730	0.890	-	-	0	0	-	0.750	0.693	0.845	-	-	0	-	0.00%
2024-09-10	0	0.790	0.720	0.890	-	-	0	0	-	0.750	0.683	0.845	-	-	0	-	0.00%
2024-09-09	0	0.790	0.720	0.980	-	-	0	0	-	0.750	0.683	0.930	-	-	0	-	0.00%
2024-09-05	0	0.790	0.790	0.970	-	-	0	0	-	0.750	0.750	0.921	-	-	0	-	1.28%
2024-09-04	0	0.780	0.720	0.890	-	-	0	0	-	0.740	0.683	0.845	-	-	0	-	0.00%
2024-09-03	0	0.780	0.720	0.890	-	-	0	0	-	0.740	0.683	0.845	-	-	0	-	0.00%
2024-09-02	0	0.780	0.750	0.900	-	-	0	0	-	0.740	0.712	0.854	-	-	0	-	-0.00%
2024-08-30	0	0.800	0.840	0.900	-	-	0	0	-	0.740	0.777	0.833	-	-	0	-	0.00%
2024-08-29	0	0.800	0.760	0.840	0.720	0.800	16,000	11,860	0.7413	0.740	0.703	0.777	0.666	0.740	17,291	0.6859	-3.61%
2024-08-28	0	0.830	0.720	0.880	-	-	0	0	-	0.768	0.666	0.814	-	-	0	-	0.00%
2024-08-27	0	0.830	0.720	0.870	-	-	0	0	-	0.768	0.666	0.805	-	-	0	-	0.00%
2024-08-26	0	0.830	0.720	0.890	-	-	0	0	-	0.768	0.666	0.824	-	-	0	-	0.00%
2024-08-23	0	0.830	0.760	0.990	-	-	0	0	-	0.768	0.703	0.916	-	-	0	-	0.00%
2024-08-22	0	0.830	0.830	0.970	-	-	0	0	-	0.768	0.768	0.898	-	-	0	-	2.47%
2024-08-21	0	0.810	0.720	0.970	-	-	0	0	-	0.750	0.666	0.898	-	-	0	-	0.00%
2024-08-20	0	0.810	0.720	0.970	-	-	0	0	-	0.750	0.666	0.898	-	-	0	-	0.00%
2024-08-19	0	0.810	0.740	0.970	-	-	0	0	-	0.750	0.685	0.898	-	-	0	-	0.00%
2024-08-16	0	0.810	0.770	0.970	-	-	0	0	-	0.750	0.713	0.898	-	-	0	-	0.00%
2024-08-15	0	0.810	0.730	0.970	-	-	0	0	-	0.750	0.675	0.898	-	-	0	-	0.00%
2024-08-14	0	0.810	0.730	0.810	-	-	0	0	-	0.750	0.675	0.750	-	-	0	-	0.00%
2024-08-13	0	0.810	0.720	0.970	-	-	0	0	-	0.750	0.666	0.898	-	-	0	-	0.00%
2024-08-12	0	0.810	0.730	1.180	-	-	0	0	-	0.750	0.675	1.092	-	-	0	-	0.00%
2024-08-09	0	0.810	0.740	0.970	-	-	0	0	-	0.750	0.685	0.898	-	-	0	-	0.00%
2024-08-08	0	0.810	0.720	0.970	-	-	0	0	-	0.750	0.666	0.898	-	-	0	-	0.00%
2024-08-07	0	0.810	0.720	0.970	-	-	0	0	-	0.750	0.666	0.898	-	-	0	-	0.00%
2024-08-06	0	0.810	0.720	1.160	-	-	0	0	-	0.750	0.666	1.073	-	-	0	-	0.00%
2024-08-05	0	0.810	0.730	0.970	-	-	0	0	-	0.750	0.675	0.898	-	-	0	-	0.00%
2024-08-02	0	0.810	0.720	1.160	-	-	0	0	-	0.750	0.666	1.073	-	-	0	-	0.00%
2024-08-01	0	0.810	0.710	0.900	-	-	0	0	-	0.750	0.657	0.833	-	-	0	-	0.00%
2024-07-31	0	0.810	0.820	0.900	-	-	0	0	-	0.750	0.759	0.833	-	-	0	-	5.19%
2024-07-30	0	0.770	0.720	0.920	-	-	0	0	-	0.713	0.666	0.851	-	-	0	-	0.00%
2024-07-29	0	0.770	0.770	0.880	-	-	0	0	-	0.713	0.713	0.814	-	-	0	-	4.05%
2024-07-26	0	0.740	0.740	0.910	-	-	0	0	-	0.685	0.685	0.842	-	-	0	-	1.37%
2024-07-25	0	0.730	0.720	0.820	0.690	0.730	12,000	8,360	0.6967	0.675	0.666	0.759	0.638	0.675	12,968	0.6446	-5.19%
2024-07-24	0	0.770	0.690	0.920	-	-	0	0	-	0.713	0.638	0.851	-	-	0	-	0.00%
2024-07-23	0	0.770	0.700	0.920	-	-	0	0	-	0.713	0.648	0.851	-	-	0	-	0.00%
2024-07-22	0	0.770	0.690	0.770	-	-	0	0	-	0.713	0.638	0.713	-	-	0	-	0.00%
2024-07-19	0	0.770	0.710	0.920	-	-	700,000	497,000	0.7100	0.713	0.657	0.851	-	-	756,485	0.6570	0.00%
2024-07-18	0	0.770	0.700	0.920	-	-	0	0	-	0.713	0.648	0.851	-	-	0	-	0.00%
2024-07-17	0	0.770	0.700	0.920	-	-	0	0	-	0.713	0.648	0.851	-	-	0	-	0.00%
2024-07-16	0	0.770	0.710	0.920	-	-	0	0	-	0.713	0.657	0.851	-	-	0	-	0.00%
2024-07-15	0	0.770	0.710	0.920	-	-	0	0	-	0.713	0.657	0.851	-	-	0	-	0.00%
2024-07-12	0	0.770	0.710	0.950	-	-	0	0	-	0.713	0.657	0.879	-	-	0	-	0.00%
2024-07-11	0	0.770	0.780	0.920	-	-	0	0	-	0.713	0.722	0.851	-	-	0	-	2.67%
2024-07-10	0	0.750	0.690	0.920	-	-	0	0	-	0.694	0.638	0.851	-	-	0	-	0.00%
2024-07-09	0	0.750	0.700	0.920	-	-	0	0	-	0.694	0.648	0.851	-	-	0	-	0.00%
2024-07-08	0	0.750	0.690	0.920	-	-	0	0	-	0.694	0.638	0.851	-	-	0	-	0.00%
2024-07-05	0	0.750	0.700	0.920	-	-	0	0	-	0.694	0.648	0.851	-	-	0	-	0.00%
2024-07-04	0	0.750	0.700	0.920	-	-	0	0	-	0.694	0.648	0.851	-	-	0	-	0.00%
2024-07-03	0	0.750	0.760	0.880	0.720	0.720	2,000	1,440	0.7200	0.694	0.703	0.814	0.666	0.666	2,161	0.6662	4.17%
2024-07-02	0	0.720	0.660	0.720	-	-	0	0	-	0.666	0.611	0.666	-	-	0	-	0.00%
2024-06-28	0	0.720	0.690	0.720	-	-	0	0	-	0.666	0.638	0.666	-	-	0	-	0.00%
2024-06-27	0	0.720	0.690	0.720	-	-	0	0	-	0.666	0.638	0.666	-	-	0	-	0.00%
2024-06-26	0	0.720	0.700	0.720	0.720	0.720	2,000	1,440	0.7200	0.666	0.648	0.666	0.666	0.666	2,161	0.6662	0.00%
2024-06-25	0	0.720	0.690	0.720	0.720	0.720	10,000	7,200	0.7200	0.666	0.638	0.666	0.666	0.666	10,807	0.6662	0.00%
2024-06-24	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-21	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-20	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-19	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-18	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-17	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-14	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-13	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	0.00%
2024-06-12	0	0.720	0.690	0.720	-	-	0	0	-	0.666	0.638	0.666	-	-	0	-	0.00%
2024-06-11	0	0.720	0.700	0.720	-	-	0	0	-	0.666	0.648	0.666	-	-	0	-	-1.37%
2024-06-07	0	0.730	0.700	0.730	-	-	0	0	-	0.675	0.648	0.675	-	-	0	-	0.00%
2024-06-06	0	0.730	0.700	0.730	-	-	0	0	-	0.675	0.648	0.675	-	-	0	-	0.00%
2024-06-05	0	0.730	0.700	0.730	-	-	0	0	-	0.675	0.648	0.675	-	-	0	-	0.00%
2024-06-04	0	0.730	0.700	0.730	-	-	0	0	-	0.675	0.648	0.675	-	-	0	-	0.00%
2024-06-03	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-31	0	0.730	0.680	0.730	-	-	0	0	-	0.675	0.629	0.675	-	-	0	-	0.00%
2024-05-30	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-29	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-28	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-27	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-24	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-23	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-22	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-21	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-20	0	0.730	0.680	0.730	-	-	0	0	-	0.675	0.629	0.675	-	-	0	-	0.00%
2024-05-17	0	0.730	0.700	0.730	0.650	0.730	50,000	33,620	0.6724	0.675	0.648	0.675	0.601	0.675	54,035	0.6222	0.00%
2024-05-16	0	0.730	0.680	0.730	-	-	0	0	-	0.675	0.629	0.675	-	-	0	-	0.00%
2024-05-14	0	0.730	0.690	0.730	-	-	0	0	-	0.675	0.638	0.675	-	-	0	-	0.00%
2024-05-13	0	0.730	0.710	0.730	0.730	0.730	2,000	1,460	0.7300	0.675	0.657	0.675	0.675	0.675	2,161	0.6755	7.35%
2024-05-10	0	0.680	0.680	0.730	-	-	0	0	-	0.629	0.629	0.675	-	-	0	-	0.00%
2024-05-09	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	0.629	0.629	0.666	0.629	0.629	21,614	0.6292	-6.85%
2024-05-08	0	0.730	0.640	0.730	-	-	0	0	-	0.675	0.592	0.675	-	-	0	-	0.00%
2024-05-07	0	0.730	0.660	0.820	-	-	454,000	299,640	0.6600	0.675	0.611	0.759	-	-	490,634	0.6107	0.00%
2024-05-06	0	0.730	0.640	0.820	-	-	0	0	-	0.675	0.592	0.759	-	-	0	-	0.00%
2024-05-03	0	0.730	0.640	1.000	-	-	0	0	-	0.675	0.592	0.925	-	-	0	-	0.00%
2024-05-02	0	0.730	0.640	0.740	-	-	0	0	-	0.675	0.592	0.685	-	-	0	-	0.00%
2024-04-30	0	0.730	0.660	0.820	-	-	0	0	-	0.675	0.611	0.759	-	-	0	-	0.00%
2024-04-29	0	0.730	0.660	0.800	-	-	74,000	48,840	0.6600	0.675	0.611	0.740	-	-	79,971	0.6107	0.00%
2024-04-26	0	0.730	0.730	0.810	-	-	0	0	-	0.675	0.675	0.750	-	-	0	-	1.39%
2024-04-25	0	0.720	0.650	0.810	-	-	0	0	-	0.666	0.601	0.750	-	-	0	-	0.00%
2024-04-24	0	0.720	0.720	0.800	-	-	0	0	-	0.666	0.666	0.740	-	-	0	-	1.41%
2024-04-23	0	0.710	0.640	0.800	-	-	0	0	-	0.657	0.592	0.740	-	-	0	-	0.00%
2024-04-22	0	0.710	0.660	0.800	-	-	0	0	-	0.657	0.611	0.740	-	-	0	-	0.00%
2024-04-19	0	0.710	0.650	0.800	-	-	0	0	-	0.657	0.601	0.740	-	-	0	-	0.00%
2024-04-18	0	0.710	0.680	0.800	-	-	0	0	-	0.657	0.629	0.740	-	-	0	-	0.00%
2024-04-17	0	0.710	0.710	0.850	-	-	0	0	-	0.657	0.657	0.787	-	-	0	-	1.43%
2024-04-16	0	0.700	0.680	0.840	0.700	0.710	18,000	12,680	0.7044	0.648	0.629	0.777	0.648	0.657	19,452	0.6518	-6.67%
2024-04-15	0	0.750	0.670	0.750	-	-	0	0	-	0.694	0.620	0.694	-	-	0	-	0.00%
2024-04-12	0	0.750	0.690	0.850	0.700	0.700	12,000	8,400	0.7000	0.694	0.638	0.787	0.648	0.648	12,968	0.6477	5.63%
2024-04-11	0	0.710	0.680	0.760	-	-	10,000	6,800	0.6800	0.657	0.629	0.703	-	-	10,807	0.6292	0.00%
2024-04-10	0	0.710	0.730	0.850	0.670	0.750	32,000	22,740	0.7106	0.657	0.675	0.787	0.620	0.694	34,582	0.6576	0.00%
2024-04-09	0	0.710	0.710	0.820	0.660	0.680	656,000	433,260	0.6605	0.657	0.657	0.759	0.611	0.629	708,934	0.6111	-15.48%
2024-04-08	0	0.840	0.670	0.840	0.850	0.850	2,000	1,700	0.8500	0.777	0.620	0.777	0.787	0.787	2,161	0.7865	0.00%
2024-04-05	0	0.840	0.670	0.850	0.840	0.840	4,000	3,380	0.8450	0.777	0.620	0.787	0.777	0.777	4,323	0.7819	6.33%
2024-04-03	0	0.790	0.660	0.770	0.650	0.790	78,000	58,620	0.7515	0.731	0.611	0.713	0.601	0.731	84,294	0.6954	14.49%
2024-04-02	0	0.690	0.650	0.800	-	-	0	0	-	0.638	0.601	0.740	-	-	0	-	0.00%
2024-03-28	0	0.690	0.660	0.850	-	-	450,000	297,000	0.6600	0.638	0.611	0.787	-	-	486,312	0.6107	0.00%
2024-03-27	0	0.690	0.650	0.850	-	-	0	0	-	0.638	0.601	0.787	-	-	0	-	0.00%
2024-03-26	0	0.690	0.690	0.840	-	-	0	0	-	0.638	0.638	0.777	-	-	0	-	1.47%
2024-03-25	0	0.680	0.680	1.000	0.650	0.650	30,000	19,500	0.6500	0.629	0.629	0.925	0.601	0.601	32,421	0.6015	-1.45%
2024-03-22	0	0.690	0.650	0.850	-	-	0	0	-	0.638	0.601	0.787	-	-	0	-	0.00%
2024-03-21	0	0.690	0.670	0.690	0.610	0.690	36,000	24,000	0.6667	0.638	0.620	0.638	0.564	0.638	38,905	0.6169	-1.43%
2024-03-20	0	0.700	0.610	0.850	-	-	0	0	-	0.648	0.564	0.787	-	-	0	-	0.00%
2024-03-19	0	0.700	0.600	0.850	-	-	0	0	-	0.648	0.555	0.787	-	-	0	-	0.00%
2024-03-18	0	0.700	0.650	0.850	-	-	0	0	-	0.648	0.601	0.787	-	-	0	-	0.00%
2024-03-15	0	0.700	0.680	0.700	0.650	0.700	28,000	18,520	0.6614	0.648	0.629	0.648	0.601	0.648	30,259	0.6120	-5.41%
2024-03-14	0	0.740	0.630	0.850	-	-	0	0	-	0.685	0.583	0.787	-	-	0	-	0.00%
2024-03-13	0	0.740	0.680	0.850	-	-	0	0	-	0.685	0.629	0.787	-	-	0	-	0.00%
2024-03-12	0	0.740	0.740	0.840	-	-	0	0	-	0.685	0.685	0.777	-	-	0	-	1.37%
2024-03-11	0	0.730	0.600	0.840	-	-	54,000	38,340	0.7100	0.675	0.555	0.777	-	-	58,357	0.6570	0.00%
2024-03-08	0	0.730	0.660	0.840	-	-	0	0	-	0.675	0.611	0.777	-	-	0	-	0.00%
2024-03-07	0	0.730	0.700	0.740	0.670	0.730	40,000	27,460	0.6865	0.675	0.648	0.685	0.620	0.675	43,228	0.6352	-1.35%
2024-03-06	0	0.740	0.630	0.800	0.740	0.740	2,000	1,480	0.7400	0.685	0.583	0.740	0.685	0.685	2,161	0.6847	5.71%
2024-03-05	0	0.700	0.600	1.000	-	-	0	0	-	0.648	0.555	0.925	-	-	0	-	0.00%
2024-03-04	0	0.700	0.610	0.780	-	-	0	0	-	0.648	0.564	0.722	-	-	0	-	0.00%
2024-03-01	0	0.700	0.600	0.790	-	-	0	0	-	0.648	0.555	0.731	-	-	0	-	0.00%
2024-02-29	0	0.700	0.640	0.780	-	-	0	0	-	0.648	0.592	0.722	-	-	0	-	0.00%
2024-02-28	0	0.700	0.620	0.780	-	-	0	0	-	0.648	0.574	0.722	-	-	0	-	0.00%
2024-02-27	0	0.700	0.620	0.700	0.680	0.700	74,000	50,440	0.6816	0.648	0.574	0.648	0.629	0.648	79,971	0.6307	4.48%
2024-02-26	0	0.670	0.610	0.680	-	-	0	0	-	0.620	0.564	0.629	-	-	0	-	0.00%
2024-02-23	0	0.670	0.620	0.760	-	-	0	0	-	0.620	0.574	0.703	-	-	0	-	0.00%
2024-02-22	0	0.670	0.670	0.840	-	-	0	0	-	0.620	0.620	0.777	-	-	0	-	3.08%
2024-02-21	0	0.650	0.620	0.680	-	-	0	0	-	0.601	0.574	0.629	-	-	0	-	0.00%
2024-02-20	0	0.650	0.630	0.650	0.650	0.670	26,000	17,100	0.6577	0.601	0.583	0.601	0.601	0.620	28,098	0.6086	0.00%
2024-02-19	0	0.650	0.660	0.830	0.630	0.650	138,000	88,940	0.6445	0.601	0.611	0.768	0.583	0.601	149,136	0.5964	-4.41%
2024-02-16	0	0.680	0.610	0.780	0.650	0.680	8,000	5,260	0.6575	0.629	0.564	0.722	0.601	0.629	8,646	0.6084	11.48%
2024-02-15	0	0.610	0.610	0.630	-	-	0	0	-	0.564	0.564	0.583	-	-	0	-	0.00%
2024-02-14	0	0.610	0.610	0.660	0.590	0.620	240,190	144,870	0.6031	0.564	0.564	0.611	0.546	0.574	259,572	0.5581	0.00%
2024-02-09	0	0.610	0.590	0.610	-	-	0	0	-	0.564	0.546	0.564	-	-	0	-	-3.17%
2024-02-08	0	0.630	0.600	0.630	-	-	0	0	-	0.583	0.555	0.583	-	-	0	-	0.00%
2024-02-07	0	0.630	0.600	0.630	-	-	0	0	-	0.583	0.555	0.583	-	-	0	-	0.00%
2024-02-06	0	0.630	0.610	0.630	0.580	0.630	222,000	132,860	0.5985	0.583	0.564	0.583	0.537	0.583	239,914	0.5538	5.00%
2024-02-05	0	0.600	0.580	0.600	-	-	0	0	-	0.555	0.537	0.555	-	-	0	-	0.00%
2024-02-02	0	0.600	0.590	0.600	0.590	0.600	32,000	18,900	0.5906	0.555	0.546	0.555	0.546	0.555	34,582	0.5465	0.00%
2024-02-01	0	0.600	0.580	0.600	-	-	0	0	-	0.555	0.537	0.555	-	-	0	-	0.00%
2024-01-31	0	0.600	0.590	0.600	-	-	0	0	-	0.555	0.546	0.555	-	-	0	-	0.00%
2024-01-30	0	0.600	0.590	0.600	0.610	0.610	302,000	178,220	0.5901	0.555	0.546	0.555	0.564	0.564	326,369	0.5461	1.69%
2024-01-29	0	0.590	0.590	0.600	0.590	0.590	610,000	359,900	0.5900	0.546	0.546	0.555	0.546	0.546	659,222	0.5459	-1.67%
2024-01-26	0	0.600	0.580	0.600	0.590	0.600	140,000	82,660	0.5904	0.555	0.537	0.555	0.546	0.555	151,297	0.5463	0.00%
2024-01-25	0	0.600	0.590	0.610	-	-	0	0	-	0.555	0.546	0.564	-	-	0	-	0.00%
2024-01-24	0	0.600	0.580	0.600	0.590	0.600	62,000	36,600	0.5903	0.555	0.537	0.555	0.546	0.555	67,003	0.5462	0.00%
2024-01-23	0	0.600	0.580	0.600	0.590	0.610	448,000	266,420	0.5947	0.555	0.537	0.555	0.546	0.564	484,150	0.5503	-1.64%
2024-01-22	0	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	0.564	0.546	0.564	0.564	0.564	2,161	0.5645	3.39%
2024-01-19	0	0.590	0.580	0.590	0.570	0.590	24,000	13,940	0.5808	0.546	0.537	0.546	0.527	0.546	25,937	0.5375	0.00%
2024-01-18	0	0.590	0.570	0.600	-	-	0	0	-	0.546	0.527	0.555	-	-	0	-	0.00%
2024-01-17	0	0.590	0.580	0.600	0.590	0.600	100,000	59,500	0.5950	0.546	0.537	0.555	0.546	0.555	108,069	0.5506	-3.28%
2024-01-16	0	0.610	0.600	0.610	0.600	0.610	88,000	53,340	0.6061	0.564	0.555	0.564	0.555	0.564	95,101	0.5609	-1.61%
2024-01-15	0	0.620	0.610	0.620	0.610	0.620	102,000	62,240	0.6102	0.574	0.564	0.574	0.564	0.574	110,231	0.5646	1.64%
2024-01-12	0	0.610	0.600	0.620	0.610	0.610	50,000	30,500	0.6100	0.564	0.555	0.574	0.564	0.564	54,035	0.5645	0.00%
2024-01-11	0	0.610	0.600	0.620	0.610	0.620	120,000	73,300	0.6108	0.564	0.555	0.574	0.564	0.574	129,683	0.5652	0.00%
2024-01-10	0	0.610	0.600	0.610	0.610	0.610	50,000	30,500	0.6100	0.564	0.555	0.564	0.564	0.564	54,035	0.5645	0.00%
2024-01-09	0	0.610	0.600	0.610	0.610	0.610	52,000	31,720	0.6100	0.564	0.555	0.564	0.564	0.564	56,196	0.5645	-1.61%
2024-01-08	0	0.620	0.610	0.620	0.610	0.620	42,000	25,640	0.6105	0.574	0.564	0.574	0.564	0.574	45,389	0.5649	-1.59%
2024-01-05	0	0.630	0.610	0.630	-	-	0	0	-	0.583	0.564	0.583	-	-	0	-	0.00%
2024-01-04	0	0.630	0.610	0.630	-	-	0	0	-	0.583	0.564	0.583	-	-	0	-	0.00%
2024-01-03	0	0.630	0.610	0.630	-	-	0	0	-	0.583	0.564	0.583	-	-	0	-	0.00%
2024-01-02	0	0.630	0.610	0.630	0.610	0.630	32,000	19,560	0.6113	0.583	0.564	0.583	0.564	0.583	34,582	0.5656	-1.56%
2023-12-29	0	0.640	0.610	0.640	-	-	0	0	-	0.592	0.564	0.592	-	-	0	-	0.00%
2023-12-28	0	0.640	0.610	0.650	-	-	0	0	-	0.592	0.564	0.601	-	-	0	-	0.00%
2023-12-27	0	0.640	0.610	0.640	-	-	0	0	-	0.592	0.564	0.592	-	-	0	-	-1.54%
2023-12-22	0	0.650	0.610	0.650	-	-	0	0	-	0.601	0.564	0.601	-	-	0	-	0.00%
2023-12-21	0	0.650	0.610	0.650	-	-	0	0	-	0.601	0.564	0.601	-	-	0	-	0.00%
2023-12-20	0	0.650	0.640	0.650	0.650	0.650	2,000	1,300	0.6500	0.601	0.592	0.601	0.601	0.601	2,161	0.6015	4.84%
2023-12-19	0	0.620	0.610	0.630	-	-	0	0	-	0.574	0.564	0.583	-	-	0	-	0.00%
2023-12-18	0	0.620	0.610	0.630	0.610	0.620	850,000	518,520	0.6100	0.574	0.564	0.583	0.564	0.574	918,589	0.5645	1.64%
2023-12-15	0	0.610	0.610	0.620	-	-	0	0	-	0.564	0.564	0.574	-	-	0	-	0.00%
2023-12-14	0	0.610	0.610	0.620	-	-	0	0	-	0.564	0.564	0.574	-	-	0	-	1.67%
2023-12-13	0	0.600	0.600	0.620	-	-	0	0	-	0.555	0.555	0.574	-	-	0	-	0.00%
2023-12-12	0	0.600	0.600	0.630	0.600	0.630	1,104,000	684,460	0.6200	0.555	0.555	0.583	0.555	0.583	1,193,085	0.5737	-1.64%
2023-12-11	0	0.610	0.600	0.610	0.610	0.610	852,000	511,420	0.6003	0.564	0.555	0.564	0.564	0.564	920,750	0.5554	-3.17%
2023-12-08	0	0.630	0.610	0.630	0.610	0.630	24,000	14,680	0.6117	0.583	0.564	0.583	0.564	0.583	25,937	0.5660	-1.56%
2023-12-07	0	0.640	0.610	0.640	0.640	0.640	2,000	1,280	0.6400	0.592	0.564	0.592	0.592	0.592	2,161	0.5922	4.92%
2023-12-06	0	0.610	0.610	0.640	-	-	0	0	-	0.564	0.564	0.592	-	-	0	-	0.00%
2023-12-05	0	0.610	0.610	0.640	0.610	0.620	48,000	29,640	0.6175	0.564	0.564	0.592	0.564	0.574	51,873	0.5714	-3.17%
2023-12-04	0	0.630	0.630	0.650	0.620	0.640	26,000	16,180	0.6223	0.583	0.583	0.601	0.574	0.592	28,098	0.5758	0.00%
2023-12-01	0	0.630	0.620	0.640	0.630	0.630	50,000	31,500	0.6300	0.583	0.574	0.592	0.583	0.583	54,035	0.5830	1.61%
2023-11-30	0	0.620	0.620	0.640	-	-	0	0	-	0.574	0.574	0.592	-	-	0	-	0.00%
2023-11-29	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.574	0.574	0.592	0.574	0.574	21,614	0.5737	-3.12%
2023-11-28	0	0.640	0.620	0.650	0.620	0.640	46,000	29,020	0.6309	0.592	0.574	0.601	0.574	0.592	49,712	0.5838	-1.54%
2023-11-27	0	0.650	0.620	0.650	-	-	0	0	-	0.601	0.574	0.601	-	-	0	-	0.00%
2023-11-24	0	0.650	0.620	0.650	-	-	0	0	-	0.601	0.574	0.601	-	-	0	-	0.00%
2023-11-23	0	0.650	0.620	0.650	0.620	0.650	6,000	3,820	0.6367	0.601	0.574	0.601	0.574	0.601	6,484	0.5891	4.84%
2023-11-22	0	0.620	0.620	0.640	0.620	0.620	106,000	65,720	0.6200	0.574	0.574	0.592	0.574	0.574	114,553	0.5737	0.00%
2023-11-21	0	0.620	0.620	0.630	0.620	0.630	58,000	36,460	0.6286	0.574	0.574	0.583	0.574	0.583	62,680	0.5817	0.00%
2023-11-20	0	0.620	0.620	0.630	-	-	0	0	-	0.574	0.574	0.583	-	-	0	-	0.00%
2023-11-17	0	0.620	0.610	0.630	0.620	0.620	72,000	44,640	0.6200	0.574	0.564	0.583	0.574	0.574	77,810	0.5737	-1.59%
2023-11-16	0	0.630	0.620	0.630	-	-	0	0	-	0.583	0.574	0.583	-	-	0	-	0.00%
2023-11-15	0	0.630	0.620	0.630	0.620	0.630	6,000	3,760	0.6267	0.583	0.574	0.583	0.574	0.583	6,484	0.5799	1.61%
2023-11-14	0	0.620	0.620	0.640	-	-	0	0	-	0.574	0.574	0.592	-	-	0	-	0.00%
2023-11-13	0	0.620	0.620	0.640	0.620	0.620	54,000	33,480	0.6200	0.574	0.574	0.592	0.574	0.574	58,357	0.5737	0.00%
2023-11-10	0	0.620	0.620	0.650	-	-	0	0	-	0.574	0.574	0.601	-	-	0	-	0.00%
2023-11-09	0	0.620	0.620	0.650	0.620	0.620	14,000	8,680	0.6200	0.574	0.574	0.601	0.574	0.574	15,130	0.5737	-3.12%
2023-11-08	0	0.640	0.620	0.650	0.620	0.640	24,000	15,120	0.6300	0.592	0.574	0.601	0.574	0.592	25,937	0.5830	-1.54%
2023-11-07	0	0.650	0.630	0.650	-	-	0	0	-	0.601	0.583	0.601	-	-	0	-	0.00%
2023-11-06	0	0.650	0.630	0.650	0.620	0.630	26,000	16,220	0.6238	0.601	0.583	0.601	0.574	0.583	28,098	0.5773	3.17%
2023-11-03	0	0.630	0.630	0.650	-	-	0	0	-	0.583	0.583	0.601	-	-	0	-	1.61%
2023-11-02	0	0.620	0.620	0.650	0.620	0.630	36,000	22,420	0.6228	0.574	0.574	0.601	0.574	0.583	38,905	0.5763	-4.62%
2023-11-01	0	0.650	0.640	0.650	0.620	0.650	36,000	22,520	0.6256	0.601	0.592	0.601	0.574	0.601	38,905	0.5788	3.17%
2023-10-31	0	0.630	0.630	0.650	0.630	0.650	6,000	3,820	0.6367	0.583	0.583	0.601	0.583	0.601	6,484	0.5891	-1.56%
2023-10-30	0	0.640	0.630	0.650	0.620	0.640	50,000	31,360	0.6272	0.592	0.583	0.601	0.574	0.592	54,035	0.5804	1.59%
2023-10-27	0	0.630	0.620	0.630	0.620	0.630	54,000	34,000	0.6296	0.583	0.574	0.583	0.574	0.583	58,357	0.5826	0.00%
2023-10-26	0	0.630	0.630	0.650	-	-	0	0	-	0.583	0.583	0.601	-	-	0	-	1.61%
2023-10-25	0	0.620	0.620	0.650	0.620	0.630	82,000	51,640	0.6298	0.574	0.574	0.601	0.574	0.583	88,617	0.5827	0.00%
2023-10-24	0	0.620	0.610	0.630	0.620	0.620	94,000	58,300	0.6202	0.574	0.564	0.583	0.574	0.574	101,585	0.5739	0.00%
2023-10-20	0	0.620	0.620	0.630	0.620	0.630	34,000	21,120	0.6212	0.574	0.574	0.583	0.574	0.583	36,744	0.5748	0.00%
2023-10-19	0	0.620	0.620	0.630	-	-	0	0	-	0.574	0.574	0.583	-	-	0	-	0.00%
2023-10-18	0	0.620	0.620	0.630	-	-	0	0	-	0.574	0.574	0.583	-	-	0	-	0.00%
2023-10-17	0	0.620	0.620	0.630	0.620	0.630	198,000	122,780	0.6201	0.574	0.574	0.583	0.574	0.583	213,977	0.5738	0.00%
2023-10-16	0	0.620	0.620	0.630	0.600	0.630	42,000	25,300	0.6024	0.574	0.574	0.583	0.555	0.583	45,389	0.5574	-1.59%
2023-10-13	0	0.630	0.590	0.630	0.590	0.630	306,000	184,340	0.6024	0.583	0.546	0.583	0.546	0.583	330,692	0.5574	3.28%
2023-10-12	0	0.610	0.600	0.610	0.590	0.610	258,000	155,340	0.6021	0.564	0.555	0.564	0.546	0.564	278,819	0.5571	0.00%
2023-10-11	0	0.610	0.600	0.630	0.610	0.630	1,712,000	1,051,560	0.6142	0.564	0.555	0.583	0.564	0.583	1,850,146	0.5684	1.67%
2023-10-10	0	0.600	0.590	0.610	0.600	0.600	1,500,000	900,000	0.6000	0.555	0.546	0.564	0.555	0.555	1,621,039	0.5552	1.69%
2023-10-09	0	0.590	0.590	0.610	0.590	0.590	34,000	20,060	0.5900	0.546	0.546	0.564	0.546	0.546	36,744	0.5459	-1.67%
2023-10-06	0	0.600	0.600	0.610	0.600	0.600	52,000	31,200	0.6000	0.555	0.555	0.564	0.555	0.555	56,196	0.5552	0.00%
2023-10-05	0	0.600	0.590	0.600	0.600	0.610	488,000	297,160	0.6089	0.555	0.546	0.555	0.555	0.564	527,378	0.5635	-1.64%
2023-10-04	0	0.610	0.590	0.620	0.590	0.610	120,000	71,340	0.5945	0.564	0.546	0.574	0.546	0.564	129,683	0.5501	0.00%
2023-10-03	0	0.610	0.600	0.610	0.590	0.600	74,000	44,400	0.6000	0.564	0.555	0.564	0.546	0.555	79,971	0.5552	0.00%
2023-09-29	0	0.610	0.590	0.610	0.590	0.610	50,000	30,280	0.6056	0.564	0.546	0.564	0.546	0.564	54,035	0.5604	1.67%
2023-09-28	0	0.600	0.600	0.630	0.590	0.600	330,000	195,700	0.5930	0.555	0.555	0.583	0.546	0.555	356,629	0.5488	0.00%
2023-09-27	0	0.600	0.580	0.600	0.570	0.590	30,000	17,460	0.5820	0.555	0.537	0.555	0.527	0.546	32,421	0.5385	3.45%
2023-09-26	0	0.580	0.570	0.600	-	-	0	0	-	0.537	0.527	0.555	-	-	0	-	0.00%
2023-09-25	0	0.580	0.580	0.600	0.580	0.590	22,000	12,960	0.5891	0.537	0.537	0.555	0.537	0.546	23,775	0.5451	0.00%
2023-09-22	0	0.580	0.580	0.630	0.580	0.580	6,000	3,480	0.5800	0.537	0.537	0.583	0.537	0.537	6,484	0.5367	1.75%
2023-09-21	0	0.570	0.570	0.580	0.560	0.570	30,000	17,080	0.5693	0.527	0.527	0.537	0.518	0.527	32,421	0.5268	0.00%
2023-09-20	0	0.570	0.570	0.600	0.570	0.570	2,000	1,140	0.5700	0.527	0.527	0.555	0.527	0.527	2,161	0.5274	0.00%
2023-09-19	0	0.570	0.570	0.590	-	-	0	0	-	0.527	0.527	0.546	-	-	0	-	0.00%
2023-09-18	0	0.570	0.570	0.590	-	-	0	0	-	0.527	0.527	0.546	-	-	0	-	0.00%
2023-09-15	0	0.570	0.570	0.580	0.570	0.590	42,000	24,740	0.5890	0.527	0.527	0.537	0.527	0.546	45,389	0.5451	-5.00%
2023-09-14	0	0.600	0.570	0.600	0.560	0.590	38,000	21,840	0.5747	0.555	0.527	0.555	0.518	0.546	41,066	0.5318	1.69%
2023-09-13	0	0.590	0.570	0.590	0.570	0.590	20,000	11,440	0.5720	0.546	0.527	0.546	0.527	0.546	21,614	0.5293	-1.67%
2023-09-12	0	0.600	0.570	0.600	-	-	0	0	-	0.555	0.527	0.555	-	-	0	-	0.00%
2023-09-11	0	0.600	0.560	0.600	0.560	0.590	26,000	14,900	0.5731	0.555	0.518	0.555	0.518	0.546	28,098	0.5303	1.69%
2023-09-07	0	0.590	0.560	0.570	-	-	0	0	-	0.546	0.518	0.527	-	-	0	-	0.00%
2023-09-06	0	0.590	0.570	0.600	-	-	0	0	-	0.546	0.527	0.555	-	-	0	-	0.00%
2023-09-05	0	0.590	0.570	0.590	0.570	0.590	132,000	75,440	0.5715	0.546	0.527	0.546	0.527	0.546	142,651	0.5288	1.72%
2023-09-04	0	0.580	0.560	0.580	0.560	0.580	46,000	26,040	0.5661	0.537	0.518	0.537	0.518	0.537	49,712	0.5238	-0.00%
2023-08-31	0	0.600	0.570	0.600	-	-	0	0	-	0.537	0.510	0.537	-	-	0	-	0.00%
2023-08-30	0	0.600	0.570	0.600	-	-	0	0	-	0.537	0.510	0.537	-	-	0	-	0.00%
2023-08-29	0	0.600	0.580	0.600	0.590	0.590	24,000	14,180	0.5908	0.537	0.519	0.537	0.528	0.528	26,831	0.5285	1.69%
2023-08-28	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-25	0	0.590	0.570	0.590	0.550	0.590	92,000	51,740	0.5624	0.528	0.510	0.528	0.492	0.528	102,852	0.5031	3.51%
2023-08-24	0	0.570	0.570	0.590	0.570	0.570	38,000	21,660	0.5700	0.510	0.510	0.528	0.510	0.510	42,482	0.5099	0.00%
2023-08-23	0	0.570	0.570	0.590	0.570	0.570	20,000	11,400	0.5700	0.510	0.510	0.528	0.510	0.510	22,359	0.5099	-3.39%
2023-08-22	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-21	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-18	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-17	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-16	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-15	0	0.590	0.570	0.590	0.570	0.590	22,000	12,580	0.5718	0.528	0.510	0.528	0.510	0.528	24,595	0.5115	0.00%
2023-08-14	0	0.590	0.560	0.590	0.580	0.590	6,000	3,440	0.5733	0.528	0.501	0.528	0.519	0.528	6,708	0.5128	3.51%
2023-08-11	0	0.570	0.560	0.580	-	-	0	0	-	0.510	0.501	0.519	-	-	0	-	0.00%
2023-08-10	0	0.570	0.570	0.580	0.560	0.570	22,000	12,520	0.5691	0.510	0.510	0.519	0.501	0.510	24,595	0.5090	-3.39%
2023-08-09	0	0.590	0.570	0.590	0.570	0.590	36,000	20,720	0.5756	0.528	0.510	0.528	0.510	0.528	40,246	0.5148	0.00%
2023-08-08	0	0.590	0.570	0.590	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2023-08-07	0	0.590	0.570	0.590	0.570	0.590	22,000	12,580	0.5718	0.528	0.510	0.528	0.510	0.528	24,595	0.5115	0.00%
2023-08-04	0	0.590	0.570	0.600	-	-	0	0	-	0.528	0.510	0.537	-	-	0	-	0.00%
2023-08-03	0	0.590	0.570	0.600	-	-	0	0	-	0.528	0.510	0.537	-	-	0	-	0.00%
2023-08-02	0	0.590	0.570	0.600	-	-	0	0	-	0.528	0.510	0.537	-	-	0	-	0.00%
2023-08-01	0	0.590	0.570	0.630	-	-	0	0	-	0.528	0.510	0.564	-	-	0	-	0.00%
2023-07-31	0	0.590	0.570	0.600	-	-	0	0	-	0.528	0.510	0.537	-	-	0	-	0.00%
2023-07-28	0	0.590	0.570	0.600	-	-	0	0	-	0.528	0.510	0.537	-	-	0	-	0.00%
2023-07-27	0	0.590	0.560	0.600	-	-	0	0	-	0.528	0.501	0.537	-	-	0	-	-1.67%
2023-07-26	0	0.600	0.570	0.600	-	-	0	0	-	0.537	0.510	0.537	-	-	0	-	0.00%
2023-07-25	0	0.600	0.590	0.600	0.560	0.600	14,000	8,020	0.5729	0.537	0.528	0.537	0.501	0.537	15,651	0.5124	5.26%
2023-07-24	0	0.570	0.590	0.600	0.570	0.570	8,000	4,560	0.5700	0.510	0.528	0.537	0.510	0.510	8,944	0.5099	-5.00%
2023-07-21	0	0.600	0.610	0.640	-	-	0	0	-	0.537	0.546	0.572	-	-	0	-	7.14%
2023-07-20	0	0.560	0.560	0.570	0.560	0.570	48,000	27,240	0.5675	0.501	0.501	0.510	0.501	0.510	53,662	0.5076	-6.67%
2023-07-19	0	0.600	0.570	0.650	-	-	0	0	-	0.537	0.510	0.581	-	-	0	-	0.00%
2023-07-18	0	0.600	0.570	0.600	-	-	0	0	-	0.537	0.510	0.537	-	-	0	-	0.00%
2023-07-14	0	0.600	0.610	0.650	-	-	0	0	-	0.537	0.546	0.581	-	-	0	-	0.00%
2023-07-13	0	0.600	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.537	0.528	0.537	0.537	0.537	2,236	0.5367	3.45%
2023-07-12	0	0.580	0.570	0.580	0.570	0.580	14,000	8,080	0.5771	0.519	0.510	0.519	0.510	0.519	15,651	0.5162	-6.45%
2023-07-11	0	0.620	0.580	0.620	0.570	0.630	18,000	10,640	0.5911	0.555	0.519	0.555	0.510	0.564	20,123	0.5287	8.77%
2023-07-10	0	0.570	0.580	0.630	0.560	0.570	14,000	7,860	0.5614	0.510	0.519	0.564	0.501	0.510	15,651	0.5022	0.00%
2023-07-07	0	0.570	0.560	0.570	-	-	0	0	-	0.510	0.501	0.510	-	-	0	-	0.00%
2023-07-06	0	0.570	0.550	0.570	0.550	0.570	6,000	3,340	0.5567	0.510	0.492	0.510	0.492	0.510	6,708	0.4979	0.00%
2023-07-05	0	0.570	0.560	0.570	0.560	0.570	112,000	63,180	0.5641	0.510	0.501	0.510	0.501	0.510	125,211	0.5046	-6.56%
2023-07-04	0	0.610	0.570	0.630	0.550	0.610	82,000	46,980	0.5729	0.546	0.510	0.564	0.492	0.546	91,673	0.5125	0.00%
2023-07-03	0	0.610	0.570	0.610	-	-	0	0	-	0.546	0.510	0.546	-	-	0	-	0.00%
2023-06-30	0	0.610	0.570	0.620	-	-	0	0	-	0.546	0.510	0.555	-	-	0	-	0.00%
2023-06-29	0	0.610	0.580	0.620	0.570	0.610	54,000	30,920	0.5726	0.546	0.519	0.555	0.510	0.546	60,370	0.5122	0.00%
2023-06-28	0	0.610	0.570	0.610	-	-	0	0	-	0.546	0.510	0.546	-	-	0	-	0.00%
2023-06-27	0	0.610	0.570	0.610	0.590	0.610	4,000	2,400	0.6000	0.546	0.510	0.546	0.528	0.546	4,472	0.5367	7.02%
2023-06-26	0	0.570	0.560	0.570	0.530	0.570	740,320	404,312	0.5461	0.510	0.501	0.510	0.474	0.510	827,647	0.4885	-8.06%
2023-06-23	0	0.620	0.580	0.620	-	-	0	0	-	0.555	0.519	0.555	-	-	0	-	0.00%
2023-06-21	0	0.620	0.580	0.620	-	-	0	0	-	0.555	0.519	0.555	-	-	0	-	0.00%
2023-06-20	0	0.620	0.580	0.620	0.620	0.620	2,000	1,240	0.6200	0.555	0.519	0.555	0.555	0.555	2,236	0.5546	5.08%
2023-06-19	0	0.590	0.590	0.630	0.580	0.610	68,000	40,500	0.5956	0.528	0.528	0.564	0.519	0.546	76,021	0.5327	-7.81%
2023-06-16	0	0.640	0.610	0.650	-	-	0	0	-	0.572	0.546	0.581	-	-	0	-	0.00%
2023-06-15	0	0.640	0.600	0.650	-	-	0	0	-	0.572	0.537	0.581	-	-	0	-	0.00%
2023-06-14	0	0.640	0.600	0.650	0.600	0.640	934,000	597,680	0.6399	0.572	0.537	0.581	0.537	0.572	1,044,173	0.5724	1.59%
2023-06-13	0	0.630	0.610	0.650	0.600	0.630	4,566,000	2,739,660	0.6000	0.564	0.546	0.581	0.537	0.564	5,104,595	0.5367	0.00%
2023-06-12	0	0.630	0.630	0.650	0.630	0.630	2,000	1,260	0.6300	0.564	0.564	0.581	0.564	0.564	2,236	0.5635	1.61%
2023-06-09	0	0.620	0.620	0.630	0.600	0.620	12,000	7,240	0.6033	0.555	0.555	0.564	0.537	0.555	13,415	0.5397	1.64%
2023-06-08	0	0.610	0.550	0.610	0.600	0.610	4,034,000	2,420,720	0.6001	0.546	0.492	0.546	0.537	0.546	4,509,842	0.5368	-8.96%
2023-06-07	0	0.670	0.660	0.670	0.610	0.670	3,214,000	1,964,060	0.6111	0.599	0.590	0.599	0.546	0.599	3,593,116	0.5466	4.69%
2023-06-06	0	0.640	0.610	0.640	0.610	0.640	5,718,000	3,545,160	0.6200	0.572	0.546	0.572	0.546	0.572	6,392,483	0.5546	0.00%
2023-06-05	0	0.640	0.600	0.640	0.610	0.640	3,030,000	1,878,420	0.6199	0.572	0.537	0.572	0.546	0.572	3,387,412	0.5545	3.23%
2023-06-02	0	0.620	0.600	0.670	-	-	2,500,000	1,545,000	0.6180	0.555	0.537	0.599	-	-	2,794,894	0.5528	0.00%
2023-06-01	0	0.620	0.610	0.630	-	-	0	0	-	0.555	0.546	0.564	-	-	0	-	-1.59%
2023-05-31	0	0.630	0.610	0.630	-	-	20,000	12,200	0.6100	0.564	0.546	0.564	-	-	22,359	0.5456	0.00%
2023-05-30	0	0.630	0.610	0.640	-	-	0	0	-	0.564	0.546	0.572	-	-	0	-	0.00%
2023-05-29	0	0.630	0.610	0.640	-	-	0	0	-	0.564	0.546	0.572	-	-	0	-	0.00%
2023-05-25	0	0.630	0.610	0.640	-	-	0	0	-	0.564	0.546	0.572	-	-	0	-	0.00%
2023-05-24	0	0.630	0.610	0.640	-	-	0	0	-	0.564	0.546	0.572	-	-	0	-	0.00%
2023-05-23	0	0.630	0.610	0.640	-	-	0	0	-	0.564	0.546	0.572	-	-	0	-	0.00%
2023-05-22	0	0.630	0.610	0.640	-	-	0	0	-	0.564	0.546	0.572	-	-	0	-	-1.56%
2023-05-19	0	0.640	0.620	0.670	-	-	0	0	-	0.572	0.555	0.599	-	-	0	-	0.00%
2023-05-18	0	0.640	0.610	0.660	-	-	0	0	-	0.572	0.546	0.590	-	-	0	-	0.00%
2023-05-17	0	0.640	0.620	0.640	0.620	0.660	113,224	72,734	0.6424	0.572	0.555	0.572	0.555	0.590	126,580	0.5746	-3.03%
2023-05-16	0	0.660	0.610	0.670	-	-	0	0	-	0.590	0.546	0.599	-	-	0	-	0.00%
2023-05-15	0	0.660	0.600	0.670	-	-	0	0	-	0.590	0.537	0.599	-	-	0	-	0.00%
2023-05-12	0	0.660	0.600	0.670	-	-	0	0	-	0.590	0.537	0.599	-	-	0	-	0.00%
2023-05-11	0	0.660	0.620	0.670	-	-	0	0	-	0.590	0.555	0.599	-	-	0	-	0.00%
2023-05-10	0	0.660	0.620	0.670	-	-	0	0	-	0.590	0.555	0.599	-	-	0	-	0.00%
2023-05-09	0	0.660	0.620	0.670	-	-	0	0	-	0.590	0.555	0.599	-	-	0	-	0.00%
2023-05-08	0	0.660	0.620	0.670	-	-	0	0	-	0.590	0.555	0.599	-	-	0	-	0.00%
2023-05-05	0	0.660	0.610	0.670	0.600	0.670	12,000	7,560	0.6300	0.590	0.546	0.599	0.537	0.599	13,415	0.5635	1.54%
2023-05-04	0	0.650	0.640	0.650	0.600	0.650	24,000	14,500	0.6042	0.581	0.572	0.581	0.537	0.581	26,831	0.5404	3.17%
2023-05-03	0	0.630	0.600	0.700	-	-	0	0	-	0.564	0.537	0.626	-	-	0	-	0.00%
2023-05-02	0	0.630	0.600	0.650	-	-	0	0	-	0.564	0.537	0.581	-	-	0	-	0.00%
2023-04-28	0	0.630	0.600	0.650	-	-	0	0	-	0.564	0.537	0.581	-	-	0	-	0.00%
2023-04-27	0	0.630	0.600	0.640	-	-	0	0	-	0.564	0.537	0.572	-	-	0	-	0.00%
2023-04-26	0	0.630	0.620	0.630	0.600	0.650	14,000	8,800	0.6286	0.564	0.555	0.564	0.537	0.581	15,651	0.5622	0.00%
2023-04-25	0	0.630	0.630	0.650	0.590	0.620	26,000	15,720	0.6046	0.564	0.564	0.581	0.528	0.555	29,067	0.5408	1.61%
2023-04-24	0	0.620	0.620	0.640	0.600	0.620	26,000	15,680	0.6031	0.555	0.555	0.572	0.537	0.555	29,067	0.5394	0.00%
2023-04-21	0	0.620	0.600	0.620	-	-	0	0	-	0.555	0.537	0.555	-	-	0	-	-3.12%
2023-04-20	0	0.640	0.600	0.660	-	-	0	0	-	0.572	0.537	0.590	-	-	0	-	0.00%
2023-04-19	0	0.640	0.600	0.640	-	-	0	0	-	0.572	0.537	0.572	-	-	0	-	0.00%
2023-04-18	0	0.640	0.610	0.650	0.580	0.640	74,000	44,040	0.5951	0.572	0.546	0.581	0.519	0.572	82,729	0.5323	-1.54%
2023-04-17	0	0.650	0.600	0.660	0.650	0.650	2,000	1,300	0.6500	0.581	0.537	0.590	0.581	0.581	2,236	0.5814	10.17%
2023-04-14	0	0.590	0.590	0.650	0.570	0.610	46,000	27,040	0.5878	0.528	0.528	0.581	0.510	0.546	51,426	0.5258	-3.28%
2023-04-13	0	0.610	0.580	0.610	0.590	0.610	64,000	39,000	0.6094	0.546	0.519	0.546	0.528	0.546	71,549	0.5451	-1.61%
2023-04-12	0	0.620	0.590	0.620	0.570	0.620	60,000	34,980	0.5830	0.555	0.528	0.555	0.510	0.555	67,077	0.5215	0.00%
2023-04-11	0	0.620	0.560	0.620	0.560	0.670	204,000	118,860	0.5826	0.555	0.501	0.555	0.501	0.599	228,063	0.5212	-3.12%
2023-04-06	0	0.640	0.580	0.680	0.640	0.640	2,000	1,280	0.6400	0.572	0.519	0.608	0.572	0.572	2,236	0.5725	1.59%
2023-04-04	0	0.630	0.610	0.680	-	-	0	0	-	0.564	0.546	0.608	-	-	0	-	0.00%
2023-04-03	0	0.630	0.560	0.630	0.550	0.640	78,000	45,260	0.5803	0.564	0.501	0.564	0.492	0.572	87,201	0.5190	-10.00%
2023-03-31	0	0.700	0.690	0.700	0.560	0.700	20,000	12,840	0.6420	0.626	0.617	0.626	0.501	0.626	22,359	0.5743	11.11%
2023-03-30	0	0.630	0.520	0.700	-	-	0	0	-	0.564	0.465	0.626	-	-	0	-	0.00%
2023-03-29	0	0.630	0.650	0.700	0.630	0.630	2,000	1,260	0.6300	0.564	0.581	0.626	0.564	0.564	2,236	0.5635	5.00%
2023-03-28	0	0.600	0.630	0.680	-	-	0	0	-	0.537	0.564	0.608	-	-	0	-	0.00%
2023-03-27	0	0.600	0.520	0.650	-	-	0	0	-	0.537	0.465	0.581	-	-	0	-	0.00%
2023-03-24	0	0.600	0.530	0.680	-	-	0	0	-	0.537	0.474	0.608	-	-	0	-	0.00%
2023-03-23	0	0.600	0.600	0.670	-	-	0	0	-	0.537	0.537	0.599	-	-	0	-	5.26%
2023-03-22	0	0.570	0.520	0.600	-	-	0	0	-	0.510	0.465	0.537	-	-	0	-	0.00%
2023-03-21	0	0.570	0.550	0.600	-	-	0	0	-	0.510	0.492	0.537	-	-	0	-	0.00%
2023-03-20	0	0.570	0.520	0.650	-	-	0	0	-	0.510	0.465	0.581	-	-	0	-	0.00%
2023-03-17	0	0.570	0.590	0.650	0.520	0.620	4,000	2,280	0.5700	0.510	0.528	0.581	0.465	0.555	4,472	0.5099	7.55%
2023-03-16	0	0.530	0.520	0.640	-	-	0	0	-	0.474	0.465	0.572	-	-	0	-	0.00%
2023-03-15	0	0.530	0.530	0.650	0.510	0.540	76,000	39,560	0.5205	0.474	0.474	0.581	0.456	0.483	84,965	0.4656	3.92%
2023-03-14	0	0.510	0.500	0.560	-	-	0	0	-	0.456	0.447	0.501	-	-	0	-	-3.77%
2023-03-13	0	0.530	0.500	0.530	0.495	0.530	728,000	365,280	0.5018	0.474	0.447	0.474	0.443	0.474	813,873	0.4488	-1.85%
2023-03-10	0	0.540	0.510	0.620	-	-	0	0	-	0.483	0.456	0.555	-	-	0	-	0.00%
2023-03-09	0	0.540	0.510	0.600	0.510	0.580	16,000	8,620	0.5388	0.483	0.456	0.537	0.456	0.519	17,887	0.4819	3.85%
2023-03-08	0	0.520	0.510	0.520	0.500	0.550	162,000	84,680	0.5227	0.465	0.456	0.465	0.447	0.492	181,109	0.4676	-1.89%
2023-03-07	0	0.530	0.500	0.560	-	-	0	0	-	0.474	0.447	0.501	-	-	0	-	0.00%
2023-03-06	0	0.530	0.500	0.530	-	-	0	0	-	0.474	0.447	0.474	-	-	0	-	0.00%
2023-03-03	0	0.530	0.500	0.540	-	-	0	0	-	0.474	0.447	0.483	-	-	0	-	0.00%
2023-03-02	0	0.530	0.500	0.570	-	-	0	0	-	0.474	0.447	0.510	-	-	0	-	0.00%
2023-03-01	0	0.530	0.520	0.550	0.530	0.530	2,000	1,060	0.5300	0.474	0.465	0.492	0.474	0.474	2,236	0.4741	1.92%
2023-02-28	0	0.520	0.480	0.530	-	-	0	0	-	0.465	0.429	0.474	-	-	0	-	0.00%
2023-02-27	0	0.520	0.480	0.530	-	-	0	0	-	0.465	0.429	0.474	-	-	0	-	0.00%
2023-02-24	0	0.520	0.490	0.520	0.490	0.520	160,000	80,080	0.5005	0.465	0.438	0.465	0.438	0.465	178,873	0.4477	-3.70%
2023-02-23	0	0.540	0.500	0.540	0.500	0.540	214,000	109,980	0.5139	0.483	0.447	0.483	0.447	0.483	239,243	0.4597	1.89%
2023-02-22	0	0.530	0.520	0.530	0.510	0.540	82,000	43,720	0.5332	0.474	0.465	0.474	0.456	0.483	91,673	0.4769	-3.64%
2023-02-21	0	0.550	0.510	0.590	-	-	0	0	-	0.492	0.456	0.528	-	-	0	-	0.00%
2023-02-20	0	0.550	0.510	0.590	-	-	0	0	-	0.492	0.456	0.528	-	-	0	-	0.00%
2023-02-17	0	0.550	0.530	0.570	0.550	0.550	2,000	1,100	0.5500	0.492	0.474	0.510	0.492	0.492	2,236	0.4920	-8.33%
2023-02-16	0	0.600	0.550	0.620	0.540	0.620	6,000	3,520	0.5867	0.537	0.492	0.555	0.483	0.555	6,708	0.5248	3.45%
2023-02-15	0	0.580	0.530	0.600	-	-	0	0	-	0.519	0.474	0.537	-	-	0	-	0.00%
2023-02-14	0	0.580	0.540	0.630	0.540	0.630	6,000	3,500	0.5833	0.519	0.483	0.564	0.483	0.564	6,708	0.5218	5.45%
2023-02-13	0	0.550	0.550	0.640	0.520	0.560	14,000	7,600	0.5429	0.492	0.492	0.572	0.465	0.501	15,651	0.4856	1.85%
2023-02-10	0	0.540	0.520	0.640	-	-	0	0	-	0.483	0.465	0.572	-	-	0	-	0.00%
2023-02-09	0	0.540	0.540	0.600	0.530	0.580	20,000	11,420	0.5710	0.483	0.483	0.537	0.474	0.519	22,359	0.5108	-5.26%
2023-02-08	0	0.570	0.530	0.690	-	-	0	0	-	0.510	0.474	0.617	-	-	0	-	0.00%
2023-02-07	0	0.570	0.520	0.590	-	-	0	0	-	0.510	0.465	0.528	-	-	0	-	0.00%
2023-02-06	0	0.570	0.570	0.650	0.560	0.580	190,000	108,440	0.5707	0.510	0.510	0.581	0.501	0.519	212,412	0.5105	-8.06%
2023-02-03	0	0.620	0.580	0.690	-	-	0	0	-	0.555	0.519	0.617	-	-	0	-	0.00%
2023-02-02	0	0.620	0.600	0.650	0.600	0.620	18,000	10,900	0.6056	0.555	0.537	0.581	0.537	0.555	20,123	0.5417	-11.43%
2023-02-01	0	0.700	0.700	0.730	-	-	0	0	-	0.626	0.626	0.653	-	-	0	-	6.06%
2023-01-31	0	0.660	0.580	0.730	-	-	0	0	-	0.590	0.519	0.653	-	-	0	-	0.00%
2023-01-30	0	0.660	0.620	0.710	-	-	0	0	-	0.590	0.555	0.635	-	-	0	-	0.00%
2023-01-27	0	0.660	0.610	0.700	0.620	0.700	6,000	3,960	0.6600	0.590	0.546	0.626	0.555	0.626	6,708	0.5904	4.76%
2023-01-26	0	0.630	0.630	0.730	0.600	0.650	82,000	53,200	0.6488	0.564	0.564	0.653	0.537	0.581	91,673	0.5803	0.00%
2023-01-20	0	0.630	0.630	0.680	0.610	0.650	6,000	3,820	0.6367	0.564	0.564	0.608	0.546	0.581	6,708	0.5695	1.61%
2023-01-19	0	0.620	0.620	0.650	0.590	0.640	12,000	7,580	0.6317	0.555	0.555	0.581	0.528	0.572	13,415	0.5650	0.00%
2023-01-18	0	0.620	0.620	0.640	0.610	0.650	86,000	53,500	0.6221	0.555	0.555	0.572	0.546	0.581	96,144	0.5565	0.00%
2023-01-17	0	0.620	0.610	0.620	0.500	0.640	1,316,000	732,860	0.5569	0.555	0.546	0.555	0.447	0.572	1,471,232	0.4981	-6.06%
2023-01-16	0	0.660	0.660	0.730	0.630	0.670	20,000	13,280	0.6640	0.590	0.590	0.653	0.564	0.599	22,359	0.5939	0.00%
2023-01-13	0	0.660	0.660	0.730	0.580	0.580	52,000	34,160	0.6569	0.590	0.590	0.653	0.519	0.519	58,134	0.5876	0.00%
2023-01-12	0	0.660	0.590	0.730	-	-	0	0	-	0.590	0.528	0.653	-	-	0	-	0.00%
2023-01-11	0	0.660	0.620	0.730	-	-	0	0	-	0.590	0.555	0.653	-	-	0	-	0.00%
2023-01-10	0	0.660	0.630	0.700	0.610	0.680	6,000	3,900	0.6500	0.590	0.564	0.626	0.546	0.608	6,708	0.5814	-2.94%
2023-01-09	0	0.680	0.620	0.680	0.600	0.690	92,000	57,040	0.6200	0.608	0.555	0.608	0.537	0.617	102,852	0.5546	6.25%
2023-01-06	0	0.640	0.630	0.640	0.600	0.680	38,000	23,040	0.6063	0.572	0.564	0.572	0.537	0.608	42,482	0.5423	6.67%
2023-01-05	0	0.600	0.620	0.670	0.600	0.610	60,000	36,100	0.6017	0.537	0.555	0.599	0.537	0.546	67,077	0.5382	-1.64%
2023-01-04	0	0.610	0.600	0.620	0.530	0.620	208,000	120,160	0.5777	0.546	0.537	0.555	0.474	0.555	232,535	0.5167	1.67%
2023-01-03	0	0.600	0.590	0.600	0.550	0.600	16,000	8,900	0.5563	0.537	0.528	0.537	0.492	0.537	17,887	0.4976	9.09%
2022-12-30	0	0.550	0.500	0.550	0.550	0.550	10,000	5,500	0.5500	0.492	0.447	0.492	0.492	0.492	11,180	0.4920	1.85%
2022-12-29	0	0.540	0.500	0.550	-	-	0	0	-	0.483	0.447	0.492	-	-	0	-	0.00%
2022-12-28	0	0.540	0.540	0.560	0.500	0.570	10,000	5,360	0.5360	0.483	0.483	0.501	0.447	0.510	11,180	0.4794	1.89%
2022-12-23	0	0.530	0.500	0.550	-	-	0	0	-	0.474	0.447	0.492	-	-	0	-	0.00%
2022-12-22	0	0.530	0.500	0.530	0.500	0.530	16,000	8,380	0.5238	0.474	0.447	0.474	0.447	0.474	17,887	0.4685	8.16%
2022-12-21	0	0.490	0.490	0.510	0.490	0.510	62,000	31,580	0.5094	0.438	0.438	0.456	0.438	0.456	69,313	0.4556	-3.92%
2022-12-20	0	0.510	0.485	0.510	-	-	0	0	-	0.456	0.434	0.456	-	-	0	-	0.00%
2022-12-19	0	0.510	0.470	0.550	-	-	0	0	-	0.456	0.420	0.492	-	-	0	-	0.00%
2022-12-16	0	0.510	0.465	0.510	-	-	0	0	-	0.456	0.416	0.456	-	-	0	-	-1.92%
2022-12-15	0	0.520	0.500	0.520	0.485	0.520	12,000	6,090	0.5075	0.465	0.447	0.465	0.434	0.465	13,415	0.4540	0.00%
2022-12-14	0	0.520	0.510	0.520	0.500	0.520	130,000	67,320	0.5178	0.465	0.456	0.465	0.447	0.465	145,335	0.4632	1.96%
2022-12-13	0	0.510	0.495	0.510	-	-	0	0	-	0.456	0.443	0.456	-	-	0	-	0.00%
2022-12-12	0	0.510	0.495	0.510	-	-	0	0	-	0.456	0.443	0.456	-	-	0	-	0.00%
2022-12-09	0	0.510	0.500	0.510	0.475	0.510	1,094,000	548,270	0.5012	0.456	0.447	0.456	0.425	0.456	1,223,046	0.4483	0.00%
2022-12-08	0	0.510	0.495	0.510	0.485	0.560	158,000	80,350	0.5085	0.456	0.443	0.456	0.434	0.501	176,637	0.4549	-1.92%
2022-12-07	0	0.520	0.470	0.530	0.500	0.530	212,000	109,120	0.5147	0.465	0.420	0.474	0.447	0.474	237,007	0.4604	-10.34%
2022-12-06	0	0.580	0.550	0.580	0.520	0.590	8,000	4,500	0.5625	0.519	0.492	0.519	0.465	0.528	8,944	0.5031	-1.69%
2022-12-05	0	0.590	0.580	0.590	-	-	0	0	-	0.528	0.519	0.528	-	-	0	-	0.00%
2022-12-02	0	0.590	0.520	0.590	0.590	0.590	70,000	41,300	0.5900	0.528	0.465	0.528	0.528	0.528	78,257	0.5277	0.00%
2022-12-01	0	0.590	-	0.590	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2022-11-30	0	0.590	0.580	0.590	-	-	0	0	-	0.528	0.519	0.528	-	-	0	-	0.00%
2022-11-29	0	0.590	0.580	0.590	-	-	0	0	-	0.528	0.519	0.528	-	-	0	-	-1.67%
2022-11-28	0	0.600	0.580	0.600	-	-	0	0	-	0.537	0.519	0.537	-	-	0	-	-1.64%
2022-11-25	0	0.610	0.600	0.620	-	-	0	0	-	0.546	0.537	0.555	-	-	0	-	0.00%
2022-11-24	0	0.610	0.600	0.610	0.600	0.610	82,000	49,820	0.6076	0.546	0.537	0.546	0.537	0.546	91,673	0.5435	-1.61%
2022-11-23	0	0.620	0.600	0.620	0.600	0.620	24,000	14,640	0.6100	0.555	0.537	0.555	0.537	0.555	26,831	0.5456	0.00%
2022-11-22	0	0.620	0.610	0.620	0.600	0.620	78,000	47,680	0.6113	0.555	0.546	0.555	0.537	0.555	87,201	0.5468	1.64%
2022-11-21	0	0.610	0.610	0.630	0.610	0.620	780,000	483,400	0.6197	0.546	0.546	0.564	0.546	0.555	872,007	0.5544	-4.69%
2022-11-18	0	0.640	0.610	0.650	-	-	0	0	-	0.572	0.546	0.581	-	-	0	-	0.00%
2022-11-17	0	0.640	0.600	0.650	-	-	0	0	-	0.572	0.537	0.581	-	-	0	-	0.00%
2022-11-16	0	0.640	0.640	0.650	0.600	0.640	48,000	29,300	0.6104	0.572	0.572	0.581	0.537	0.572	53,662	0.5460	-1.54%
2022-11-15	0	0.650	0.620	0.670	-	-	0	0	-	0.581	0.555	0.599	-	-	0	-	0.00%
2022-11-14	0	0.650	0.610	0.650	-	-	0	0	-	0.581	0.546	0.581	-	-	0	-	0.00%
2022-11-11	0	0.650	0.610	0.650	0.640	0.650	10,000	6,420	0.6420	0.581	0.546	0.581	0.572	0.581	11,180	0.5743	0.00%
2022-11-10	0	0.650	0.600	0.650	-	-	0	0	-	0.581	0.537	0.581	-	-	0	-	0.00%
2022-11-09	0	0.650	0.620	0.650	0.600	0.650	26,000	15,840	0.6092	0.581	0.555	0.581	0.537	0.581	29,067	0.5449	0.00%
2022-11-08	0	0.650	0.600	0.650	-	-	0	0	-	0.581	0.537	0.581	-	-	0	-	0.00%
2022-11-07	0	0.650	0.600	0.650	-	-	0	0	-	0.581	0.537	0.581	-	-	0	-	0.00%
2022-11-04	0	0.650	0.630	0.650	0.600	0.650	50,000	32,000	0.6400	0.581	0.564	0.581	0.537	0.581	55,898	0.5725	-1.52%
2022-11-03	0	0.660	0.590	0.660	-	-	0	0	-	0.590	0.528	0.590	-	-	0	-	0.00%
2022-11-02	0	0.660	0.580	0.660	-	-	0	0	-	0.590	0.519	0.590	-	-	0	-	-1.49%
2022-11-01	0	0.670	0.660	0.670	0.670	0.670	2,000	1,340	0.6700	0.599	0.590	0.599	0.599	0.599	2,236	0.5993	1.52%
2022-10-31	0	0.660	0.580	0.660	-	-	0	0	-	0.590	0.519	0.590	-	-	0	-	0.00%
2022-10-28	0	0.660	0.590	0.670	-	-	0	0	-	0.590	0.528	0.599	-	-	0	-	3.13%
2022-10-27	0	0.640	0.590	0.650	0.610	0.640	8,000	4,980	0.6225	0.572	0.528	0.581	0.546	0.572	8,944	0.5568	3.23%
2022-10-26	0	0.620	0.610	0.620	0.590	0.670	16,000	9,820	0.6138	0.555	0.546	0.555	0.528	0.599	17,887	0.5490	3.33%
2022-10-25	0	0.600	0.570	0.600	0.570	0.600	66,000	38,300	0.5803	0.537	0.510	0.537	0.510	0.537	73,785	0.5191	3.45%
2022-10-24	0	0.580	0.580	0.590	0.580	0.590	32,000	18,620	0.5819	0.519	0.519	0.528	0.519	0.528	35,775	0.5205	-3.33%
2022-10-21	0	0.600	0.590	0.600	0.600	0.650	122,000	73,300	0.6008	0.537	0.528	0.537	0.537	0.581	136,391	0.5374	0.00%
2022-10-20	0	0.600	0.590	0.600	0.600	0.610	52,000	31,220	0.6004	0.537	0.528	0.537	0.537	0.546	58,134	0.5370	0.00%
2022-10-19	0	0.600	0.600	0.610	0.600	0.600	52,000	31,200	0.6000	0.537	0.537	0.546	0.537	0.537	58,134	0.5367	-6.25%
2022-10-18	0	0.640	0.620	0.640	0.650	0.680	50,000	31,720	0.6344	0.572	0.555	0.572	0.581	0.608	55,898	0.5675	0.00%
2022-10-17	0	0.640	0.610	0.680	-	-	0	0	-	0.572	0.546	0.608	-	-	0	-	0.00%
2022-10-14	0	0.640	0.610	0.640	0.640	0.640	4,000	2,560	0.6400	0.572	0.546	0.572	0.572	0.572	4,472	0.5725	3.23%
2022-10-13	0	0.620	0.600	0.620	0.580	0.630	248,000	148,980	0.6007	0.555	0.537	0.555	0.519	0.564	277,254	0.5373	3.33%
2022-10-12	0	0.600	0.590	0.610	0.580	0.620	650,000	381,440	0.5868	0.537	0.528	0.546	0.519	0.555	726,673	0.5249	-3.23%
2022-10-11	0	0.620	0.590	0.620	0.600	0.630	742,000	457,240	0.6162	0.555	0.528	0.555	0.537	0.564	829,525	0.5512	0.00%
2022-10-10	0	0.620	0.620	0.650	0.620	0.660	72,000	46,840	0.6506	0.555	0.555	0.581	0.555	0.590	80,493	0.5819	-4.62%
2022-10-07	0	0.650	0.630	0.650	0.610	0.650	36,000	23,280	0.6467	0.581	0.564	0.581	0.546	0.581	40,246	0.5784	-7.14%
2022-10-06	0	0.700	0.620	0.700	-	-	0	0	-	0.626	0.555	0.626	-	-	0	-	-2.78%
2022-10-05	0	0.720	0.650	0.720	0.720	0.720	2,000	1,440	0.7200	0.644	0.581	0.644	0.644	0.644	2,236	0.6440	14.29%
2022-10-03	0	0.630	0.600	0.630	0.600	0.650	122,000	75,800	0.6213	0.564	0.537	0.564	0.537	0.581	136,391	0.5558	0.00%
2022-09-30	0	0.630	0.600	0.630	0.600	0.660	560,000	345,280	0.6166	0.564	0.537	0.564	0.537	0.590	626,056	0.5515	-4.55%
2022-09-29	0	0.660	0.650	0.690	0.630	0.660	60,000	37,980	0.6330	0.590	0.581	0.617	0.564	0.590	67,077	0.5662	3.13%
2022-09-28	0	0.640	0.620	0.640	0.630	0.660	566,000	357,960	0.6324	0.572	0.555	0.572	0.564	0.590	632,764	0.5657	-8.57%
2022-09-27	0	0.700	0.700	0.790	0.630	0.700	24,000	15,820	0.6592	0.626	0.626	0.707	0.564	0.626	26,831	0.5896	7.69%
2022-09-26	0	0.650	0.610	0.680	-	-	0	0	-	0.581	0.546	0.608	-	-	0	-	0.00%
2022-09-23	0	0.650	0.630	0.700	0.640	0.650	22,000	14,220	0.6464	0.581	0.564	0.626	0.572	0.581	24,595	0.5782	0.00%
2022-09-22	0	0.650	0.620	0.650	0.600	0.680	112,000	68,700	0.6134	0.581	0.555	0.581	0.537	0.608	125,211	0.5487	4.84%
2022-09-21	0	0.620	0.610	0.620	0.610	0.620	78,000	48,300	0.6192	0.555	0.546	0.555	0.546	0.555	87,201	0.5539	-1.59%
2022-09-20	0	0.630	0.620	0.630	0.620	0.650	102,000	65,000	0.6373	0.564	0.555	0.564	0.555	0.581	114,032	0.5700	-3.08%
2022-09-19	0	0.650	0.610	0.650	0.650	0.650	112,000	72,800	0.6500	0.581	0.546	0.581	0.581	0.581	125,211	0.5814	-1.52%
2022-09-16	0	0.660	0.610	0.660	-	-	0	0	-	0.590	0.546	0.590	-	-	0	-	-1.49%
2022-09-15	0	0.670	0.610	0.670	-	-	0	0	-	0.599	0.546	0.599	-	-	0	-	0.00%
2022-09-14	0	0.670	0.620	0.670	0.550	0.680	454,000	269,700	0.5941	0.599	0.555	0.599	0.492	0.608	507,553	0.5314	0.00%
2022-09-13	0	0.670	0.630	0.680	0.670	0.670	40,000	26,800	0.6700	0.599	0.564	0.608	0.599	0.599	44,718	0.5993	-1.47%
2022-09-09	0	0.680	0.640	0.680	0.640	0.680	36,000	23,880	0.6633	0.608	0.572	0.608	0.572	0.608	40,246	0.5933	4.62%
2022-09-08	0	0.650	0.630	0.650	0.630	0.740	484,000	324,180	0.6698	0.581	0.564	0.581	0.564	0.662	541,092	0.5991	-9.72%
2022-09-07	0	0.720	0.720	0.770	-	-	0	0	-	0.644	0.644	0.689	-	-	0	-	4.35%
2022-09-06	0	0.690	0.660	0.690	0.680	0.690	10,000	6,820	0.6820	0.617	0.590	0.617	0.608	0.617	11,180	0.6100	-4.17%
2022-09-05	0	0.720	0.670	0.720	-	-	0	0	-	0.644	0.599	0.644	-	-	0	-	-2.70%
2022-09-02	0	0.760	0.690	0.760	0.670	0.760	8,000	5,680	0.7100	0.662	0.601	0.662	0.584	0.662	9,185	0.6184	8.57%
2022-09-01	0	0.700	0.670	0.710	-	-	0	0	-	0.610	0.584	0.618	-	-	0	-	0.00%
2022-08-31	0	0.700	0.670	0.710	-	-	0	0	-	0.610	0.584	0.618	-	-	0	-	0.00%
2022-08-30	0	0.700	0.670	0.710	-	-	0	0	-	0.610	0.584	0.618	-	-	0	-	0.00%
2022-08-29	0	0.700	0.670	0.710	0.680	0.700	234,000	159,160	0.6802	0.610	0.584	0.618	0.592	0.610	268,672	0.5924	-2.78%
2022-08-26	0	0.720	0.690	0.730	-	-	0	0	-	0.627	0.601	0.636	-	-	0	-	0.00%
2022-08-25	0	0.720	0.670	0.730	0.720	0.720	2,000	1,440	0.7200	0.627	0.584	0.636	0.627	0.627	2,296	0.6271	2.86%
2022-08-24	0	0.700	0.660	0.730	-	-	0	0	-	0.610	0.575	0.636	-	-	0	-	0.00%
2022-08-23	0	0.700	0.650	0.730	-	-	0	0	-	0.610	0.566	0.636	-	-	0	-	0.00%
2022-08-22	0	0.700	0.660	0.700	0.650	0.700	8,000	5,340	0.6675	0.610	0.575	0.610	0.566	0.610	9,185	0.5814	-4.11%
2022-08-19	0	0.730	0.660	0.730	-	-	0	0	-	0.636	0.575	0.636	-	-	0	-	0.00%
2022-08-18	0	0.730	0.660	0.800	-	-	0	0	-	0.636	0.575	0.697	-	-	0	-	0.00%
2022-08-17	0	0.730	0.660	0.800	-	-	0	0	-	0.636	0.575	0.697	-	-	0	-	0.00%
2022-08-16	0	0.730	0.660	0.760	-	-	0	0	-	0.636	0.575	0.662	-	-	0	-	0.00%
2022-08-15	0	0.730	0.670	0.740	-	-	0	0	-	0.636	0.584	0.645	-	-	0	-	0.00%
2022-08-12	0	0.730	0.650	0.730	0.660	0.730	4,000	2,780	0.6950	0.636	0.566	0.636	0.575	0.636	4,593	0.6053	0.00%
2022-08-11	0	0.730	0.660	0.760	0.620	0.780	94,000	66,100	0.7032	0.636	0.575	0.662	0.540	0.679	107,928	0.6124	4.29%
2022-08-10	0	0.700	0.660	0.710	0.640	0.700	4,000	2,680	0.6700	0.610	0.575	0.618	0.557	0.610	4,593	0.5835	-6.67%
2022-08-09	0	0.750	0.670	0.750	0.630	0.760	8,000	5,680	0.7100	0.653	0.584	0.653	0.549	0.662	9,185	0.6184	0.00%
2022-08-08	0	0.750	0.640	0.780	-	-	0	0	-	0.653	0.557	0.679	-	-	0	-	0.00%
2022-08-05	0	0.750	0.620	0.780	-	-	0	0	-	0.653	0.540	0.679	-	-	0	-	0.00%
2022-08-04	0	0.750	0.630	0.770	-	-	0	0	-	0.653	0.549	0.671	-	-	0	-	0.00%
2022-08-03	0	0.750	0.630	0.750	0.770	0.770	102,000	75,540	0.7406	0.653	0.549	0.653	0.671	0.671	117,114	0.6450	1.35%
2022-08-02	0	0.740	0.620	0.740	-	-	0	0	-	0.645	0.540	0.645	-	-	0	-	-1.33%
2022-08-01	0	0.750	0.630	0.780	-	-	0	0	-	0.653	0.549	0.679	-	-	0	-	0.00%
2022-07-29	0	0.750	0.630	0.750	-	-	0	0	-	0.653	0.549	0.653	-	-	0	-	0.00%
2022-07-28	0	0.750	0.650	0.770	0.750	0.750	10,000	7,500	0.7500	0.653	0.566	0.671	0.653	0.653	11,482	0.6532	-3.85%
2022-07-27	0	0.780	0.630	0.780	-	-	0	0	-	0.679	0.549	0.679	-	-	0	-	0.00%
2022-07-26	0	0.780	0.700	0.780	0.780	0.790	4,000	3,140	0.7850	0.679	0.610	0.679	0.679	0.688	4,593	0.6837	4.00%
2022-07-25	0	0.750	0.750	0.800	-	-	0	0	-	0.653	0.653	0.697	-	-	0	-	0.00%
2022-07-22	0	0.750	0.620	0.750	-	-	0	0	-	0.653	0.540	0.653	-	-	0	-	-2.60%
2022-07-21	0	0.770	0.630	0.770	0.700	0.790	16,000	12,460	0.7788	0.671	0.549	0.671	0.610	0.688	18,371	0.6783	10.00%
2022-07-20	0	0.700	0.700	1.180	-	-	0	0	-	0.610	0.610	1.028	-	-	0	-	4.48%
2022-07-19	0	0.670	0.660	0.700	0.640	0.700	274,000	175,720	0.6413	0.584	0.575	0.610	0.557	0.610	314,599	0.5586	-4.29%
2022-07-18	0	0.700	0.600	0.700	0.750	0.800	12,000	9,100	0.7583	0.610	0.523	0.610	0.653	0.697	13,778	0.6605	7.69%
2022-07-15	0	0.650	0.580	0.790	-	-	0	0	-	0.566	0.505	0.688	-	-	0	-	0.00%
2022-07-14	0	0.650	0.590	1.200	0.570	0.650	104,000	59,520	0.5723	0.566	0.514	1.045	0.496	0.566	119,410	0.4985	8.33%
2022-07-13	0	0.600	0.570	0.610	-	-	0	0	-	0.523	0.496	0.531	-	-	0	-	0.00%
2022-07-12	0	0.600	0.570	0.610	-	-	0	0	-	0.523	0.496	0.531	-	-	0	-	0.00%
2022-07-11	0	0.600	0.570	0.610	-	-	0	0	-	0.523	0.496	0.531	-	-	0	-	0.00%
2022-07-08	0	0.600	0.580	0.620	-	-	0	0	-	0.523	0.505	0.540	-	-	0	-	0.00%
2022-07-07	0	0.600	0.570	0.600	-	-	0	0	-	0.523	0.496	0.523	-	-	0	-	0.00%
2022-07-06	0	0.600	0.570	0.600	-	-	0	0	-	0.523	0.496	0.523	-	-	0	-	-1.64%
2022-07-05	0	0.610	0.600	0.610	0.580	0.610	232,000	135,440	0.5838	0.531	0.523	0.531	0.505	0.531	266,376	0.5085	3.39%
2022-07-04	0	0.590	0.550	0.610	0.590	0.590	2,000	1,180	0.5900	0.514	0.479	0.531	0.514	0.514	2,296	0.5139	3.51%
2022-06-30	0	0.570	0.560	0.610	-	-	0	0	-	0.496	0.488	0.531	-	-	0	-	0.00%
2022-06-29	0	0.570	0.550	0.640	-	-	0	0	-	0.496	0.479	0.557	-	-	0	-	0.00%
2022-06-28	0	0.570	0.560	0.610	0.570	0.570	940,000	539,800	0.5743	0.496	0.488	0.531	0.496	0.496	1,079,282	0.5001	-3.39%
2022-06-27	0	0.590	0.560	0.610	0.540	0.590	436,000	239,620	0.5496	0.514	0.488	0.531	0.470	0.514	500,603	0.4787	3.51%
2022-06-24	0	0.570	0.570	0.600	0.570	0.590	80,000	47,040	0.5880	0.496	0.496	0.523	0.496	0.514	91,854	0.5121	-5.00%
2022-06-23	0	0.600	0.570	0.610	0.600	0.610	82,000	49,800	0.6073	0.523	0.496	0.531	0.523	0.531	94,150	0.5289	-4.76%
2022-06-22	0	0.630	0.600	0.630	-	-	0	0	-	0.549	0.523	0.549	-	-	0	-	-1.56%
2022-06-21	0	0.640	0.610	0.640	0.650	0.650	48,000	31,200	0.6500	0.557	0.531	0.557	0.566	0.566	55,112	0.5661	-1.54%
2022-06-20	0	0.650	0.610	0.690	-	-	0	0	-	0.566	0.531	0.601	-	-	0	-	0.00%
2022-06-17	0	0.650	0.600	0.680	0.650	0.700	16,000	10,800	0.6750	0.566	0.523	0.592	0.566	0.610	18,371	0.5879	-7.14%
2022-06-16	0	0.700	0.600	0.700	-	-	0	0	-	0.610	0.523	0.610	-	-	0	-	-2.78%
2022-06-15	0	0.720	0.630	0.720	-	-	0	0	-	0.627	0.549	0.627	-	-	0	-	-5.26%
2022-06-14	0	0.760	0.770	0.790	-	-	0	0	-	0.662	0.671	0.688	-	-	0	-	5.56%
2022-06-13	0	0.720	0.610	0.720	-	-	0	0	-	0.627	0.531	0.627	-	-	0	-	0.00%
2022-06-10	0	0.720	0.610	0.720	-	-	0	0	-	0.627	0.531	0.627	-	-	0	-	0.00%
2022-06-09	0	0.720	0.610	0.720	-	-	0	0	-	0.627	0.531	0.627	-	-	0	-	0.00%
2022-06-08	0	0.720	0.640	0.720	0.750	0.750	2,000	1,500	0.7500	0.627	0.557	0.627	0.653	0.653	2,296	0.6532	1.41%
2022-06-07	0	0.710	0.630	1.180	-	-	0	0	-	0.618	0.549	1.028	-	-	0	-	0.00%
2022-06-06	0	0.710	0.620	0.710	-	-	0	0	-	0.618	0.540	0.618	-	-	0	-	0.00%
2022-06-02	0	0.710	0.720	0.740	-	-	0	0	-	0.618	0.627	0.645	-	-	0	-	2.90%
2022-06-01	0	0.690	0.600	0.690	0.630	0.700	294,000	193,120	0.6569	0.601	0.523	0.601	0.549	0.610	337,563	0.5721	-1.43%
2022-05-31	0	0.700	0.680	0.700	0.690	0.700	4,000	2,780	0.6950	0.610	0.592	0.610	0.601	0.610	4,593	0.6053	12.90%
2022-05-30	0	0.620	0.600	0.620	-	-	0	0	-	0.540	0.523	0.540	-	-	0	-	-3.12%
2022-05-27	0	0.640	0.630	0.640	0.610	0.640	14,000	8,600	0.6143	0.557	0.549	0.557	0.531	0.557	16,074	0.5350	-3.03%
2022-05-26	0	0.660	0.630	0.690	-	-	210,000	141,700	0.6748	0.575	0.549	0.601	-	-	241,116	0.5877	0.00%
2022-05-25	0	0.660	0.600	0.680	0.660	0.660	212,000	129,420	0.6105	0.575	0.523	0.592	0.575	0.575	243,413	0.5317	1.54%
2022-05-24	0	0.650	0.610	0.650	0.600	0.650	16,000	9,880	0.6175	0.566	0.531	0.566	0.523	0.566	18,371	0.5378	8.33%
2022-05-23	0	0.600	0.590	0.630	-	-	42,000	26,040	0.6200	0.523	0.514	0.549	-	-	48,223	0.5400	0.00%
2022-05-20	0	0.600	0.600	0.630	0.580	0.650	120,000	72,420	0.6035	0.523	0.523	0.549	0.505	0.566	137,781	0.5256	-7.69%
2022-05-19	0	0.650	0.610	0.650	0.580	0.650	22,000	13,440	0.6109	0.566	0.531	0.566	0.505	0.566	25,260	0.5321	-5.80%
2022-05-18	0	0.690	0.590	0.700	-	-	0	0	-	0.601	0.514	0.610	-	-	0	-	0.00%
2022-05-17	0	0.690	0.600	0.690	-	-	0	0	-	0.601	0.523	0.601	-	-	0	-	0.00%
2022-05-16	0	0.690	0.600	0.700	-	-	190,000	114,000	0.6000	0.601	0.523	0.610	-	-	218,153	0.5226	0.00%
2022-05-13	0	0.690	0.600	0.690	0.570	0.690	108,000	62,760	0.5811	0.601	0.523	0.601	0.496	0.601	124,003	0.5061	7.81%
2022-05-12	0	0.640	0.540	0.640	-	-	36,000	23,040	0.6400	0.557	0.470	0.557	-	-	41,334	0.5574	-1.54%
2022-05-11	0	0.650	0.530	0.650	-	-	0	0	-	0.566	0.462	0.566	-	-	0	-	0.00%
2022-05-10	0	0.650	0.540	0.650	-	-	0	0	-	0.566	0.470	0.566	-	-	0	-	0.00%
2022-05-06	0	0.650	0.530	0.650	-	-	0	0	-	0.566	0.462	0.566	-	-	0	-	0.00%
2022-05-05	0	0.650	0.640	0.650	0.590	0.650	828,000	495,220	0.5981	0.566	0.557	0.566	0.514	0.566	950,687	0.5209	6.56%
2022-05-04	0	0.610	0.580	0.630	0.570	0.620	56,000	32,940	0.5882	0.531	0.505	0.549	0.496	0.540	64,298	0.5123	-7.58%
2022-05-03	0	0.660	0.660	0.700	0.570	0.660	300,000	174,860	0.5829	0.575	0.575	0.610	0.496	0.575	344,452	0.5076	10.00%
2022-04-29	0	0.600	0.580	0.700	0.560	0.600	104,000	58,400	0.5615	0.523	0.505	0.610	0.488	0.523	119,410	0.4891	-6.25%
2022-04-28	0	0.640	0.650	0.680	0.580	0.650	310,000	180,500	0.5823	0.557	0.566	0.592	0.505	0.566	355,934	0.5071	4.92%
2022-04-27	0	0.610	0.580	0.630	-	-	0	0	-	0.531	0.505	0.549	-	-	0	-	0.00%
2022-04-26	0	0.610	0.640	0.650	0.570	0.620	212,000	123,820	0.5841	0.531	0.557	0.566	0.496	0.540	243,413	0.5087	-3.17%
2022-04-25	0	0.630	0.580	0.670	0.630	0.630	10,000	6,300	0.6300	0.549	0.505	0.584	0.549	0.549	11,482	0.5487	1.61%
2022-04-22	0	0.620	0.610	0.650	0.620	0.680	420,000	266,500	0.6345	0.540	0.531	0.566	0.540	0.592	482,233	0.5526	-8.82%
2022-04-21	0	0.680	0.620	0.690	0.680	0.680	38,000	25,840	0.6800	0.592	0.540	0.601	0.592	0.592	43,631	0.5922	-1.45%
2022-04-20	0	0.690	0.620	0.760	0.690	0.690	22,000	15,180	0.6900	0.601	0.540	0.662	0.601	0.601	25,260	0.6010	1.47%
2022-04-19	0	0.680	0.620	0.760	-	-	0	0	-	0.592	0.540	0.662	-	-	0	-	0.00%
2022-04-14	0	0.680	0.620	0.700	0.680	0.700	80,000	54,560	0.6820	0.592	0.540	0.610	0.592	0.610	91,854	0.5940	6.25%
2022-04-13	0	0.640	0.620	0.680	0.620	0.770	8,000	5,600	0.7000	0.557	0.540	0.592	0.540	0.671	9,185	0.6097	-5.88%
2022-04-12	0	0.680	0.630	0.700	0.680	0.680	100,000	68,000	0.6800	0.592	0.549	0.610	0.592	0.592	114,817	0.5922	3.03%
2022-04-11	0	0.660	0.610	0.700	-	-	0	0	-	0.575	0.531	0.610	-	-	0	-	-1.49%
2022-04-08	0	0.670	0.600	0.670	0.610	0.670	176,000	109,160	0.6202	0.584	0.523	0.584	0.531	0.584	202,078	0.5402	-2.90%
2022-04-07	0	0.690	0.580	0.700	0.680	0.690	104,000	70,760	0.6804	0.601	0.505	0.610	0.592	0.601	119,410	0.5926	7.81%
2022-04-06	0	0.640	0.600	0.660	-	-	0	0	-	0.557	0.523	0.575	-	-	0	-	0.00%
2022-04-04	0	0.640	0.560	0.680	0.650	0.650	100,000	65,000	0.6500	0.557	0.488	0.592	0.566	0.566	114,817	0.5661	-1.54%
2022-04-01	0	0.650	0.580	0.700	-	-	0	0	-	0.566	0.505	0.610	-	-	0	-	0.00%
2022-03-31	0	0.650	0.570	0.650	0.660	0.670	210,000	140,000	0.6667	0.566	0.496	0.566	0.575	0.584	241,116	0.5806	3.17%
2022-03-30	0	0.630	0.570	0.670	-	-	0	0	-	0.549	0.496	0.584	-	-	0	-	-1.56%
2022-03-29	0	0.640	0.590	0.650	0.620	0.640	84,000	52,140	0.6207	0.557	0.514	0.566	0.540	0.557	96,447	0.5406	0.00%
2022-03-28	0	0.640	0.610	0.640	0.620	0.650	12,000	7,620	0.6350	0.557	0.531	0.557	0.540	0.566	13,778	0.5531	-1.54%
2022-03-25	0	0.650	0.650	0.660	0.610	0.630	202,000	125,720	0.6224	0.566	0.566	0.575	0.531	0.549	231,931	0.5421	-4.41%
2022-03-24	0	0.680	0.640	0.680	0.670	0.680	122,000	82,500	0.6762	0.592	0.557	0.592	0.584	0.592	140,077	0.5890	1.49%
2022-03-23	0	0.670	0.620	0.680	0.670	0.680	112,000	75,060	0.6702	0.584	0.540	0.592	0.584	0.592	128,595	0.5837	1.52%
2022-03-22	0	0.660	0.630	0.660	0.610	0.680	654,000	394,700	0.6035	0.575	0.549	0.575	0.531	0.592	750,905	0.5256	-1.49%
2022-03-21	0	0.670	0.640	0.670	0.630	0.680	418,000	269,860	0.6456	0.584	0.557	0.584	0.549	0.592	479,936	0.5623	-1.47%
2022-03-18	0	0.680	0.620	0.680	0.630	0.690	174,000	111,220	0.6392	0.592	0.540	0.592	0.549	0.601	199,782	0.5567	3.03%
2022-03-17	0	0.660	0.610	0.660	0.600	0.700	336,000	208,380	0.6202	0.575	0.531	0.575	0.523	0.610	385,786	0.5401	10.00%
2022-03-16	0	0.600	0.560	0.600	0.510	0.620	884,000	462,180	0.5228	0.523	0.488	0.523	0.444	0.540	1,014,985	0.4554	11.11%
2022-03-15	0	0.540	0.520	0.540	0.495	0.540	2,106,000	1,074,420	0.5102	0.470	0.453	0.470	0.431	0.470	2,418,052	0.4443	8.00%
2022-03-14	0	0.500	0.495	0.500	0.490	0.510	2,112,000	1,039,230	0.4921	0.435	0.431	0.435	0.427	0.444	2,424,941	0.4286	-1.96%
2022-03-11	0	0.510	0.490	0.510	0.475	0.510	1,458,000	708,900	0.4862	0.444	0.427	0.444	0.414	0.444	1,674,036	0.4235	-1.92%
2022-03-10	0	0.520	0.510	0.520	0.500	0.560	446,000	243,160	0.5452	0.453	0.444	0.453	0.435	0.488	512,085	0.4748	0.00%
2022-03-09	0	0.520	0.500	0.530	0.490	0.520	392,000	193,530	0.4937	0.453	0.435	0.462	0.427	0.453	450,084	0.4300	1.96%
2022-03-08	0	0.510	0.490	0.510	0.490	0.510	418,000	206,060	0.4930	0.444	0.427	0.444	0.427	0.444	479,936	0.4293	0.00%
2022-03-07	0	0.510	0.495	0.510	0.480	0.510	454,000	219,540	0.4836	0.444	0.431	0.444	0.418	0.444	521,270	0.4212	2.00%
2022-03-04	0	0.500	0.495	0.500	0.470	0.500	1,146,000	561,920	0.4903	0.435	0.431	0.435	0.409	0.435	1,315,806	0.4271	-1.96%
2022-03-03	0	0.510	0.500	0.510	0.500	0.530	560,000	282,180	0.5039	0.444	0.435	0.444	0.435	0.462	642,977	0.4389	0.00%
2022-03-02	0	0.510	0.500	0.520	0.490	0.520	1,174,000	579,610	0.4937	0.444	0.435	0.453	0.427	0.453	1,347,955	0.4300	-1.92%
2022-03-01	0	0.520	0.500	0.520	0.485	0.520	1,064,000	519,830	0.4886	0.453	0.435	0.453	0.422	0.453	1,221,656	0.4255	0.00%
2022-02-28	0	0.520	0.495	0.520	0.500	0.530	1,166,000	594,180	0.5096	0.453	0.431	0.453	0.435	0.462	1,338,770	0.4438	-1.89%
2022-02-25	0	0.530	0.500	0.530	0.480	0.530	108,000	53,260	0.4931	0.462	0.435	0.462	0.418	0.462	124,003	0.4295	3.92%
2022-02-24	0	0.510	0.500	0.520	0.500	0.530	174,000	89,880	0.5166	0.444	0.435	0.453	0.435	0.462	199,782	0.4499	-1.92%
2022-02-23	0	0.520	0.520	0.530	0.520	0.520	20,000	10,400	0.5200	0.453	0.453	0.462	0.453	0.453	22,963	0.4529	-1.89%
2022-02-22	0	0.530	0.520	0.530	0.510	0.530	150,000	78,320	0.5221	0.462	0.453	0.462	0.444	0.462	172,226	0.4548	-3.64%
2022-02-21	0	0.550	0.530	0.550	-	-	0	0	-	0.479	0.462	0.479	-	-	0	-	-1.79%
2022-02-18	0	0.560	0.530	0.560	0.530	0.560	44,000	24,520	0.5573	0.488	0.462	0.488	0.462	0.488	50,520	0.4854	-1.75%
2022-02-17	0	0.570	0.550	0.570	0.560	0.570	400,000	224,800	0.5620	0.496	0.479	0.496	0.488	0.496	459,269	0.4895	-1.72%
2022-02-16	0	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.505	0.453	0.505	0.505	0.505	11,482	0.5052	0.00%
2022-02-15	0	0.580	0.600	0.610	0.580	0.610	24,000	14,340	0.5975	0.505	0.523	0.531	0.505	0.531	27,556	0.5204	-1.69%
2022-02-14	0	0.590	0.590	0.620	0.590	0.590	10,000	5,900	0.5900	0.514	0.514	0.540	0.514	0.514	11,482	0.5139	-3.28%
2022-02-11	0	0.610	0.610	0.620	0.610	0.640	124,000	74,340	0.5995	0.531	0.531	0.540	0.531	0.557	142,373	0.5221	-1.61%
2022-02-10	0	0.620	0.610	0.620	0.570	0.630	174,000	100,980	0.5803	0.540	0.531	0.540	0.496	0.549	199,782	0.5055	-1.59%
2022-02-09	0	0.630	0.620	0.630	0.630	0.720	28,000	18,020	0.6436	0.549	0.540	0.549	0.549	0.627	32,149	0.5605	0.00%
2022-02-08	0	0.630	0.590	0.630	0.610	0.640	96,000	60,220	0.6273	0.549	0.514	0.549	0.531	0.557	110,225	0.5463	-1.56%
2022-02-07	0	0.640	0.600	0.640	0.600	0.650	58,000	35,780	0.6169	0.557	0.523	0.557	0.523	0.566	66,594	0.5373	-1.54%
2022-02-04	0	0.650	0.600	0.650	-	-	0	0	-	0.566	0.523	0.566	-	-	0	-	-1.52%
2022-01-31	0	0.660	0.620	0.660	-	-	0	0	-	0.575	0.540	0.575	-	-	0	-	0.00%
2022-01-28	0	0.660	0.660	0.670	0.630	0.660	50,000	31,900	0.6380	0.575	0.575	0.584	0.549	0.575	57,409	0.5557	-2.94%
2022-01-27	0	0.680	0.680	0.730	0.650	0.680	178,000	116,060	0.6520	0.592	0.592	0.636	0.566	0.592	204,375	0.5679	0.00%
2022-01-26	0	0.680	0.630	0.680	-	-	0	0	-	0.592	0.549	0.592	-	-	0	-	0.00%
2022-01-25	0	0.680	0.640	0.680	0.660	0.690	182,000	120,180	0.6603	0.592	0.557	0.592	0.575	0.601	208,967	0.5751	-1.45%
2022-01-24	0	0.690	0.640	0.690	0.670	0.690	48,000	32,220	0.6713	0.601	0.557	0.601	0.584	0.601	55,112	0.5846	0.00%
2022-01-21	0	0.690	0.650	0.690	0.690	0.690	102,000	70,380	0.6900	0.601	0.566	0.601	0.601	0.601	117,114	0.6010	-1.43%
2022-01-20	0	0.700	0.650	0.700	-	-	0	0	-	0.610	0.566	0.610	-	-	0	-	0.00%
2022-01-19	0	0.700	0.640	0.700	-	-	0	0	-	0.610	0.557	0.610	-	-	0	-	0.00%
2022-01-18	0	0.700	0.660	0.700	0.660	0.700	20,000	13,360	0.6680	0.610	0.575	0.610	0.575	0.610	22,963	0.5818	0.00%
2022-01-17	0	0.700	0.670	0.700	0.640	0.700	188,000	123,120	0.6549	0.610	0.584	0.610	0.557	0.610	215,856	0.5704	-1.41%
2022-01-14	0	0.710	0.670	0.710	-	-	0	0	-	0.618	0.584	0.618	-	-	0	-	0.00%
2022-01-13	0	0.710	0.680	0.710	-	-	0	0	-	0.618	0.592	0.618	-	-	0	-	0.00%
2022-01-12	0	0.710	0.680	0.710	0.710	0.710	56,000	39,760	0.7100	0.618	0.592	0.618	0.618	0.618	64,298	0.6184	-1.39%
2022-01-11	0	0.720	0.650	0.720	0.720	0.720	2,000	1,440	0.7200	0.627	0.566	0.627	0.627	0.627	2,296	0.6271	2.86%
2022-01-10	0	0.700	0.670	0.710	0.660	0.700	22,000	15,000	0.6818	0.610	0.584	0.618	0.575	0.610	25,260	0.5938	-1.41%
2022-01-07	0	0.710	0.670	0.720	0.700	0.720	32,000	22,520	0.7038	0.618	0.584	0.627	0.610	0.627	36,742	0.6129	1.43%
2022-01-06	0	0.700	0.690	0.700	0.540	0.770	4,626,000	2,929,320	0.6332	0.610	0.601	0.610	0.470	0.671	5,311,448	0.5515	-11.39%
2022-01-05	0	0.790	0.770	0.800	0.780	0.800	1,572,000	1,243,120	0.7908	0.688	0.671	0.697	0.679	0.697	1,804,928	0.6887	-2.47%
2022-01-04	0	0.810	0.770	0.820	0.790	0.810	1,382,000	1,105,640	0.8000	0.705	0.671	0.714	0.688	0.705	1,586,775	0.6968	-1.22%
2022-01-03	0	0.820	0.770	0.820	-	-	0	0	-	0.714	0.671	0.714	-	-	0	-	0.00%
2021-12-31	0	0.820	0.770	0.820	0.820	0.820	90,000	73,800	0.8200	0.714	0.671	0.714	0.714	0.714	103,336	0.7142	2.50%
2021-12-30	0	0.800	0.770	0.800	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-12-29	0	0.800	0.770	0.800	0.780	0.800	536,000	421,560	0.7865	0.697	0.671	0.697	0.679	0.697	615,421	0.6850	0.00%
2021-12-28	0	0.800	0.770	0.800	0.780	0.800	248,000	193,540	0.7804	0.697	0.671	0.697	0.679	0.697	284,747	0.6797	0.00%
2021-12-24	0	0.800	0.770	0.800	0.790	0.800	1,394,000	1,101,300	0.7900	0.697	0.671	0.697	0.688	0.697	1,600,553	0.6881	1.27%
2021-12-23	0	0.790	0.770	0.800	0.780	0.790	2,344,000	1,846,960	0.7880	0.688	0.671	0.697	0.679	0.688	2,691,317	0.6863	-1.25%
2021-12-22	0	0.800	0.770	0.800	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-12-21	0	0.800	0.770	0.800	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-12-20	0	0.800	0.770	0.800	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-12-17	0	0.800	0.770	0.800	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-12-16	0	0.800	0.770	0.800	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-12-15	0	0.800	0.780	0.800	0.760	0.800	250,000	197,480	0.7899	0.697	0.679	0.697	0.662	0.697	287,043	0.6880	0.00%
2021-12-14	0	0.800	0.770	0.800	0.760	0.800	2,178,000	1,714,880	0.7874	0.697	0.671	0.697	0.662	0.697	2,500,720	0.6858	-1.23%
2021-12-13	0	0.810	0.790	0.810	0.810	0.810	40,000	32,400	0.8100	0.705	0.688	0.705	0.705	0.705	45,927	0.7055	0.00%
2021-12-10	0	0.810	0.760	0.810	0.800	0.810	20,000	16,040	0.8020	0.705	0.662	0.705	0.697	0.705	22,963	0.6985	0.00%
2021-12-09	0	0.810	0.800	0.810	0.800	0.810	8,000	6,440	0.8050	0.705	0.697	0.705	0.697	0.705	9,185	0.7011	0.00%
2021-12-08	0	0.810	0.780	0.810	0.740	0.860	162,000	122,700	0.7574	0.705	0.679	0.705	0.645	0.749	186,004	0.6597	2.53%
2021-12-07	0	0.790	-	0.790	-	-	0	0	-	0.688	-	0.688	-	-	0	-	0.00%
2021-12-06	0	0.790	0.760	0.790	-	-	0	0	-	0.688	0.662	0.688	-	-	0	-	0.00%
2021-12-03	0	0.790	0.760	0.790	-	-	0	0	-	0.688	0.662	0.688	-	-	0	-	0.00%
2021-12-02	0	0.790	0.760	0.790	0.780	0.790	16,000	12,520	0.7825	0.688	0.662	0.688	0.679	0.688	18,371	0.6815	0.00%
2021-12-01	0	0.790	0.710	0.800	0.800	0.800	2,000	1,600	0.8000	0.688	0.618	0.697	0.697	0.697	2,296	0.6968	0.00%
2021-11-30	0	0.790	0.770	0.800	-	-	0	0	-	0.688	0.671	0.697	-	-	0	-	-1.25%
2021-11-29	0	0.800	0.780	0.800	0.760	0.800	36,000	28,040	0.7789	0.697	0.679	0.697	0.662	0.697	41,334	0.6784	0.00%
2021-11-26	0	0.800	0.770	0.830	-	-	0	0	-	0.697	0.671	0.723	-	-	0	-	0.00%
2021-11-25	0	0.800	0.760	0.830	-	-	0	0	-	0.697	0.662	0.723	-	-	0	-	0.00%
2021-11-24	0	0.800	0.760	0.830	-	-	0	0	-	0.697	0.662	0.723	-	-	0	-	0.00%
2021-11-23	0	0.800	0.760	0.830	0.820	0.820	4,000	3,280	0.8200	0.697	0.662	0.723	0.714	0.714	4,593	0.7142	0.00%
2021-11-22	0	0.800	0.770	0.810	0.800	0.810	34,000	27,220	0.8006	0.697	0.671	0.705	0.697	0.705	39,038	0.6973	-1.23%
2021-11-19	0	0.810	0.760	0.810	-	-	0	0	-	0.705	0.662	0.705	-	-	0	-	-1.22%
2021-11-18	0	0.820	0.790	0.820	0.810	0.820	282,000	228,440	0.8101	0.714	0.688	0.714	0.705	0.714	323,785	0.7055	0.00%
2021-11-17	0	0.820	0.790	0.830	-	-	0	0	-	0.714	0.688	0.723	-	-	0	-	-1.20%
2021-11-16	0	0.830	0.800	0.840	0.830	0.840	22,000	18,400	0.8364	0.723	0.697	0.732	0.723	0.732	25,260	0.7284	2.47%
2021-11-15	0	0.810	0.800	0.820	0.800	0.830	186,000	149,540	0.8040	0.705	0.697	0.714	0.697	0.723	213,560	0.7002	0.00%
2021-11-12	0	0.810	0.790	0.830	-	-	0	0	-	0.705	0.688	0.723	-	-	0	-	0.00%
2021-11-11	0	0.810	0.790	0.830	0.810	0.830	8,000	6,520	0.8150	0.705	0.688	0.723	0.705	0.723	9,185	0.7098	0.00%
2021-11-10	0	0.810	0.790	0.820	0.810	0.820	154,000	125,420	0.8144	0.705	0.688	0.714	0.705	0.714	176,819	0.7093	-4.71%
2021-11-09	0	0.850	0.830	0.850	-	-	0	0	-	0.740	0.723	0.740	-	-	0	-	0.00%
2021-11-08	0	0.850	0.820	0.850	0.850	0.900	448,000	397,200	0.8866	0.740	0.714	0.740	0.740	0.784	514,381	0.7722	-5.56%
2021-11-05	0	0.900	0.850	0.900	0.890	0.900	410,000	365,000	0.8902	0.784	0.740	0.784	0.775	0.784	470,751	0.7754	2.27%
2021-11-04	0	0.880	0.850	0.900	-	-	0	0	-	0.766	0.740	0.784	-	-	0	-	0.00%
2021-11-03	0	0.880	0.850	0.900	0.880	0.900	1,358,000	1,197,400	0.8817	0.766	0.740	0.784	0.766	0.784	1,559,219	0.7679	-1.12%
2021-11-02	0	0.890	0.850	0.890	0.890	0.900	568,000	505,600	0.8901	0.775	0.740	0.775	0.775	0.784	652,162	0.7753	1.14%
2021-11-01	0	0.880	0.850	0.890	0.880	0.900	2,332,000	2,052,280	0.8801	0.766	0.740	0.775	0.766	0.784	2,677,539	0.7665	0.00%
2021-10-29	0	0.880	0.850	0.910	-	-	0	0	-	0.766	0.740	0.793	-	-	0	-	0.00%
2021-10-28	0	0.880	0.850	0.880	0.850	0.880	460,000	398,240	0.8657	0.766	0.740	0.766	0.740	0.766	528,160	0.7540	-1.12%
2021-10-27	0	0.890	0.860	0.910	-	-	0	0	-	0.775	0.749	0.793	-	-	0	-	0.00%
2021-10-26	0	0.890	0.890	0.930	0.880	0.950	836,000	745,460	0.8917	0.775	0.775	0.810	0.766	0.827	959,873	0.7766	1.14%
2021-10-25	0	0.880	0.830	0.910	0.870	0.880	712,000	626,440	0.8798	0.766	0.723	0.793	0.758	0.766	817,499	0.7663	1.15%
2021-10-22	0	0.870	0.820	0.890	-	-	0	0	-	0.758	0.714	0.775	-	-	0	-	0.00%
2021-10-21	0	0.870	0.840	0.890	0.860	0.870	518,000	445,560	0.8602	0.758	0.732	0.775	0.749	0.758	594,754	0.7492	-1.14%
2021-10-20	0	0.880	0.850	0.890	0.840	0.890	514,000	446,440	0.8686	0.766	0.740	0.775	0.732	0.775	590,161	0.7565	-2.22%
2021-10-19	0	0.900	0.840	0.930	-	-	0	0	-	0.784	0.732	0.810	-	-	0	-	0.00%
2021-10-18	0	0.900	0.840	0.940	-	-	0	0	-	0.784	0.732	0.819	-	-	0	-	0.00%
2021-10-15	0	0.900	0.840	0.900	0.890	0.920	510,000	454,040	0.8903	0.784	0.732	0.784	0.775	0.801	585,568	0.7754	-1.10%
2021-10-12	0	0.910	0.840	0.910	0.880	0.910	778,000	684,880	0.8803	0.793	0.732	0.793	0.766	0.793	893,278	0.7667	1.11%
2021-10-11	0	0.900	0.840	0.900	0.880	0.900	328,000	288,840	0.8806	0.784	0.732	0.784	0.766	0.784	376,601	0.7670	3.45%
2021-10-08	0	0.870	0.840	0.870	0.850	0.870	108,000	93,160	0.8626	0.758	0.732	0.758	0.740	0.758	124,003	0.7513	-4.40%
2021-10-07	0	0.910	0.850	0.910	0.880	0.920	4,412,000	3,956,960	0.8969	0.793	0.740	0.793	0.766	0.801	5,065,739	0.7811	3.41%
2021-10-06	0	0.880	0.880	0.900	0.870	0.910	6,500,000	5,616,180	0.8640	0.766	0.766	0.784	0.758	0.793	7,463,124	0.7525	2.33%
2021-10-05	0	0.860	0.860	0.870	0.850	0.860	4,198,000	3,548,440	0.8453	0.749	0.749	0.758	0.740	0.749	4,820,030	0.7362	1.18%
2021-10-04	0	0.850	0.820	0.860	0.850	0.850	4,186,000	3,478,100	0.8309	0.740	0.714	0.749	0.740	0.740	4,806,252	0.7237	2.41%
2021-09-30	0	0.830	0.820	0.850	0.830	0.860	3,044,000	2,546,840	0.8367	0.723	0.714	0.740	0.723	0.749	3,495,038	0.7287	-1.19%
2021-09-29	0	0.840	0.820	0.840	0.840	0.840	4,834,000	4,060,560	0.8400	0.732	0.714	0.732	0.732	0.732	5,550,268	0.7316	0.00%
2021-09-28	0	0.840	0.820	0.840	0.820	0.870	5,228,000	4,367,980	0.8355	0.732	0.714	0.732	0.714	0.758	6,002,648	0.7277	1.20%
2021-09-27	0	0.830	0.810	0.870	0.830	0.830	3,000,000	2,480,000	0.8267	0.723	0.705	0.758	0.723	0.723	3,444,519	0.7200	0.00%
2021-09-24	0	0.830	0.820	0.830	0.820	0.860	1,764,000	1,440,940	0.8169	0.723	0.714	0.723	0.714	0.749	2,025,377	0.7114	2.47%
2021-09-23	0	0.810	0.800	0.810	0.810	0.820	4,710,000	3,815,200	0.8100	0.705	0.697	0.705	0.705	0.714	5,407,894	0.7055	1.25%
2021-09-21	0	0.800	0.790	0.810	0.800	0.800	588,000	470,400	0.8000	0.697	0.688	0.705	0.697	0.697	675,126	0.6968	0.00%
2021-09-20	0	0.800	0.780	0.800	0.780	0.810	110,000	87,620	0.7965	0.697	0.679	0.697	0.679	0.705	126,299	0.6938	0.00%
2021-09-17	0	0.800	0.780	0.800	0.800	0.800	6,000	4,800	0.8000	0.697	0.679	0.697	0.697	0.697	6,889	0.6968	-2.44%
2021-09-16	0	0.820	0.800	0.820	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-09-15	0	0.820	0.800	0.820	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	-1.20%
2021-09-14	0	0.830	0.800	0.830	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-09-13	0	0.830	0.800	0.830	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-09-10	0	0.830	0.800	0.830	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-09-09	0	0.830	0.800	0.830	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-09-08	0	0.830	0.800	0.830	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-09-07	0	0.830	0.800	0.830	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-09-06	0	0.830	0.800	0.830	0.820	0.830	118,000	96,780	0.8202	0.723	0.697	0.723	0.714	0.723	135,484	0.7143	2.47%
2021-09-03	0	0.820	0.800	0.830	0.820	0.820	508,000	416,560	0.8200	0.705	0.688	0.714	0.705	0.705	590,473	0.7055	-1.20%
2021-09-02	0	0.830	0.800	0.830	0.830	0.830	82,000	68,060	0.8300	0.714	0.688	0.714	0.714	0.714	95,313	0.7141	-1.19%
2021-09-01	0	0.840	0.800	0.840	0.820	0.870	510,000	418,300	0.8202	0.723	0.688	0.723	0.705	0.748	592,797	0.7056	3.70%
2021-08-31	0	0.810	0.820	0.870	0.800	0.810	8,000	6,440	0.8050	0.697	0.705	0.748	0.688	0.697	9,299	0.6926	0.00%
2021-08-30	0	0.810	0.790	0.810	0.800	0.810	10,000	8,020	0.8020	0.697	0.680	0.697	0.688	0.697	11,623	0.6900	0.00%
2021-08-27	0	0.810	0.790	0.810	0.800	0.810	532,000	425,640	0.8001	0.697	0.680	0.697	0.688	0.697	618,369	0.6883	0.00%
2021-08-26	0	0.810	0.800	0.810	0.800	0.820	228,000	184,160	0.8077	0.697	0.688	0.697	0.688	0.705	265,015	0.6949	0.00%
2021-08-25	0	0.810	0.790	0.820	0.810	0.810	562,000	455,220	0.8100	0.697	0.680	0.705	0.697	0.697	653,239	0.6969	-1.22%
2021-08-24	0	0.820	0.800	0.820	0.810	0.820	90,000	72,920	0.8102	0.705	0.688	0.705	0.697	0.705	104,611	0.6971	1.23%
2021-08-23	0	0.810	0.790	0.810	-	-	0	0	-	0.697	0.680	0.697	-	-	0	-	0.00%
2021-08-20	0	0.810	0.780	0.810	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2021-08-19	0	0.810	0.800	0.820	0.790	0.870	970,000	791,340	0.8158	0.697	0.688	0.705	0.680	0.748	1,127,477	0.7019	0.00%
2021-08-18	0	0.810	0.790	0.820	0.810	0.810	400,000	324,000	0.8100	0.697	0.680	0.705	0.697	0.697	464,939	0.6969	-1.22%
2021-08-17	0	0.820	0.790	0.820	0.810	0.820	22,000	17,840	0.8109	0.705	0.680	0.705	0.697	0.705	25,572	0.6976	0.00%
2021-08-16	0	0.820	0.780	0.820	0.820	0.820	450,000	369,000	0.8200	0.705	0.671	0.705	0.705	0.705	523,057	0.7055	1.23%
2021-08-13	0	0.810	0.810	0.820	0.810	0.810	10,000	8,100	0.8100	0.697	0.697	0.705	0.697	0.697	11,623	0.6969	-1.22%
2021-08-12	0	0.820	0.810	0.830	-	-	0	0	-	0.705	0.697	0.714	-	-	0	-	0.00%
2021-08-11	0	0.820	0.810	0.830	0.810	0.830	282,000	233,520	0.8281	0.705	0.697	0.714	0.697	0.714	327,782	0.7124	-1.20%
2021-08-10	0	0.830	0.810	0.830	0.830	0.830	72,000	59,760	0.8300	0.714	0.697	0.714	0.714	0.714	83,689	0.7141	0.00%
2021-08-09	0	0.830	0.800	0.840	0.830	0.830	50,000	41,500	0.8300	0.714	0.688	0.723	0.714	0.714	58,117	0.7141	-1.19%
2021-08-06	0	0.840	0.800	0.840	0.820	0.840	20,000	16,760	0.8380	0.723	0.688	0.723	0.705	0.723	23,247	0.7210	3.70%
2021-08-05	0	0.810	0.790	0.820	-	-	0	0	-	0.697	0.680	0.705	-	-	0	-	0.00%
2021-08-04	0	0.810	0.800	0.820	-	-	0	0	-	0.697	0.688	0.705	-	-	0	-	0.00%
2021-08-03	0	0.810	0.800	0.810	0.810	0.810	18,000	14,580	0.8100	0.697	0.688	0.697	0.697	0.697	20,922	0.6969	0.00%
2021-08-02	0	0.810	0.800	0.810	-	-	0	0	-	0.697	0.688	0.697	-	-	0	-	-1.22%
2021-07-30	0	0.820	0.800	0.820	-	-	0	0	-	0.705	0.688	0.705	-	-	0	-	0.00%
2021-07-29	0	0.820	0.800	0.820	-	-	0	0	-	0.705	0.688	0.705	-	-	0	-	0.00%
2021-07-28	0	0.820	0.800	0.820	-	-	0	0	-	0.705	0.688	0.705	-	-	0	-	0.00%
2021-07-27	0	0.820	0.800	0.830	0.820	0.830	6,000	4,900	0.8167	0.705	0.688	0.714	0.705	0.714	6,974	0.7026	0.00%
2021-07-26	0	0.820	0.800	0.820	0.800	0.830	44,000	35,640	0.8100	0.705	0.688	0.705	0.688	0.714	51,143	0.6969	-1.20%
2021-07-23	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-07-22	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-07-21	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-07-20	0	0.830	0.810	0.830	0.830	0.830	2,000	1,660	0.8300	0.714	0.697	0.714	0.714	0.714	2,325	0.7141	0.00%
2021-07-19	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-07-16	0	0.830	0.810	0.830	0.830	0.830	2,000	1,660	0.8300	0.714	0.697	0.714	0.714	0.714	2,325	0.7141	0.00%
2021-07-15	0	0.830	0.800	0.830	0.830	0.830	4,000	3,320	0.8300	0.714	0.688	0.714	0.714	0.714	4,649	0.7141	1.22%
2021-07-14	0	0.820	0.800	0.820	0.810	0.830	40,000	32,500	0.8125	0.705	0.688	0.705	0.697	0.714	46,494	0.6990	-1.20%
2021-07-13	0	0.830	0.810	0.830	0.820	0.830	250,000	205,020	0.8201	0.714	0.697	0.714	0.705	0.714	290,587	0.7055	0.00%
2021-07-12	0	0.830	0.810	0.830	0.820	0.830	130,000	107,220	0.8248	0.714	0.697	0.714	0.705	0.714	151,105	0.7096	0.00%
2021-07-09	0	0.830	0.800	0.830	-	-	600,000	492,000	0.8200	0.714	0.688	0.714	-	-	697,409	0.7055	0.00%
2021-07-08	0	0.830	0.800	0.830	0.820	0.830	174,000	142,700	0.8201	0.714	0.688	0.714	0.705	0.714	202,249	0.7056	0.00%
2021-07-07	0	0.830	0.800	0.830	0.820	0.830	202,000	165,960	0.8216	0.714	0.688	0.714	0.705	0.714	234,794	0.7068	0.00%
2021-07-06	0	0.830	0.800	0.830	-	-	0	0	-	0.714	0.688	0.714	-	-	0	-	0.00%
2021-07-05	0	0.830	0.800	0.830	-	-	0	0	-	0.714	0.688	0.714	-	-	0	-	0.00%
2021-07-02	0	0.830	0.810	0.830	0.800	0.830	30,000	24,180	0.8060	0.714	0.697	0.714	0.688	0.714	34,870	0.6934	-1.19%
2021-06-30	0	0.840	0.810	0.840	0.830	0.840	30,000	24,920	0.8307	0.723	0.697	0.723	0.714	0.723	34,870	0.7146	1.20%
2021-06-29	0	0.830	0.810	0.830	0.800	0.830	30,000	24,400	0.8133	0.714	0.697	0.714	0.688	0.714	34,870	0.6997	-1.19%
2021-06-28	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-25	0	0.840	0.810	0.840	0.840	0.840	82,000	68,880	0.8400	0.723	0.697	0.723	0.723	0.723	95,313	0.7227	0.00%
2021-06-24	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-23	0	0.840	0.810	0.840	0.820	0.840	424,000	347,740	0.8201	0.723	0.697	0.723	0.705	0.723	492,835	0.7056	1.20%
2021-06-22	0	0.830	0.810	0.830	0.810	0.830	4,356	3,557	0.8166	0.714	0.697	0.714	0.697	0.714	5,063	0.7025	0.00%
2021-06-21	0	0.830	0.800	0.830	0.800	0.840	44,000	35,700	0.8114	0.714	0.688	0.714	0.688	0.723	51,143	0.6980	0.00%
2021-06-18	0	0.830	0.810	0.840	0.830	0.840	64,000	53,140	0.8303	0.714	0.697	0.723	0.714	0.723	74,390	0.7143	-1.19%
2021-06-17	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-16	0	0.840	0.810	0.850	0.800	0.850	274,000	226,640	0.8272	0.723	0.697	0.731	0.688	0.731	318,483	0.7116	-1.18%
2021-06-15	0	0.850	0.810	0.850	0.840	0.850	54,000	45,620	0.8448	0.731	0.697	0.731	0.723	0.731	62,767	0.7268	0.00%
2021-06-11	0	0.850	0.810	0.850	0.860	0.890	28,000	24,600	0.8786	0.731	0.697	0.731	0.740	0.766	32,546	0.7559	2.41%
2021-06-10	0	0.830	0.810	0.830	0.830	0.840	38,000	31,580	0.8311	0.714	0.697	0.714	0.714	0.723	44,169	0.7150	-1.19%
2021-06-09	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-08	0	0.840	0.810	0.840	0.830	0.840	170,000	141,140	0.8302	0.723	0.697	0.723	0.714	0.723	197,599	0.7143	0.00%
2021-06-07	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-04	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-03	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-02	0	0.840	0.810	0.840	-	-	0	0	-	0.723	0.697	0.723	-	-	0	-	0.00%
2021-06-01	0	0.840	0.810	0.840	0.830	0.840	144,000	119,560	0.8303	0.723	0.697	0.723	0.714	0.723	167,378	0.7143	1.20%
2021-05-31	0	0.830	0.810	0.840	0.830	0.840	484,000	401,760	0.8301	0.714	0.697	0.723	0.714	0.723	562,576	0.7141	-1.19%
2021-05-28	0	0.840	0.810	0.840	0.820	0.840	814,000	667,560	0.8201	0.723	0.697	0.723	0.705	0.723	946,151	0.7056	1.20%
2021-05-27	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-05-26	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-05-25	0	0.830	0.810	0.830	0.810	0.830	162,000	131,360	0.8109	0.714	0.697	0.714	0.697	0.714	188,300	0.6976	0.00%
2021-05-24	0	0.830	0.810	0.840	0.820	0.830	792,000	652,600	0.8240	0.714	0.697	0.723	0.705	0.714	920,579	0.7089	0.00%
2021-05-21	0	0.830	0.810	0.830	0.820	0.830	48,000	39,380	0.8204	0.714	0.697	0.714	0.705	0.714	55,793	0.7058	1.22%
2021-05-20	0	0.820	0.820	0.830	0.800	0.830	318,000	259,860	0.8172	0.705	0.705	0.714	0.688	0.714	369,627	0.7030	0.00%
2021-05-18	0	0.820	0.820	0.830	0.810	0.850	288,000	235,700	0.8184	0.705	0.705	0.714	0.697	0.731	334,756	0.7041	-7.87%
2021-05-17	0	0.890	0.820	0.890	0.800	0.920	504,000	430,120	0.8534	0.766	0.705	0.766	0.688	0.792	585,823	0.7342	8.54%
2021-05-14	0	0.820	0.790	0.820	0.800	0.820	56,000	44,960	0.8029	0.705	0.680	0.705	0.688	0.705	65,091	0.6907	-1.20%
2021-05-13	0	0.830	0.810	0.890	0.820	0.830	156,000	129,140	0.8278	0.714	0.697	0.766	0.705	0.714	181,326	0.7122	1.22%
2021-05-12	0	0.820	0.800	0.830	0.820	0.820	80,000	65,600	0.8200	0.705	0.688	0.714	0.705	0.705	92,988	0.7055	-1.20%
2021-05-11	0	0.830	0.800	0.830	0.790	0.830	76,000	61,760	0.8126	0.714	0.688	0.714	0.680	0.714	88,338	0.6991	0.00%
2021-05-10	0	0.830	0.810	0.830	0.830	0.830	380,000	315,400	0.8300	0.714	0.697	0.714	0.714	0.714	441,692	0.7141	0.00%
2021-05-07	0	0.830	0.800	0.840	0.810	0.850	128,000	106,940	0.8355	0.714	0.688	0.723	0.697	0.731	148,781	0.7188	0.00%
2021-05-06	0	0.830	0.790	0.830	0.810	0.830	750,000	608,780	0.8117	0.714	0.680	0.714	0.697	0.714	871,761	0.6983	1.22%
2021-05-05	0	0.820	0.790	0.820	-	-	0	0	-	0.705	0.680	0.705	-	-	0	-	0.00%
2021-05-04	0	0.820	0.790	0.830	0.820	0.820	100,000	82,000	0.8200	0.705	0.680	0.714	0.705	0.705	116,235	0.7055	0.00%
2021-05-03	0	0.820	0.790	0.830	0.820	0.820	50,000	41,000	0.8200	0.705	0.680	0.714	0.705	0.705	58,117	0.7055	0.00%
2021-04-30	0	0.820	0.790	0.830	0.810	0.830	1,152,000	933,360	0.8102	0.705	0.680	0.714	0.697	0.714	1,339,025	0.6970	-1.20%
2021-04-29	0	0.830	0.800	0.830	0.780	0.830	94,000	74,940	0.7972	0.714	0.688	0.714	0.671	0.714	109,261	0.6859	0.00%
2021-04-28	0	0.830	0.810	0.830	-	-	0	0	-	0.714	0.697	0.714	-	-	0	-	0.00%
2021-04-27	0	0.830	0.810	0.830	0.820	0.830	184,000	150,920	0.8202	0.714	0.697	0.714	0.705	0.714	213,872	0.7057	-1.19%
2021-04-26	0	0.840	0.820	0.850	0.820	0.860	76,000	63,300	0.8329	0.723	0.705	0.731	0.705	0.740	88,338	0.7166	-1.18%
2021-04-23	0	0.850	0.820	0.860	0.840	0.850	102,000	85,700	0.8402	0.731	0.705	0.740	0.723	0.731	118,559	0.7228	-1.16%
2021-04-22	0	0.860	0.840	0.860	0.860	0.860	2,000	1,720	0.8600	0.740	0.723	0.740	0.740	0.740	2,325	0.7399	4.88%
2021-04-21	0	0.820	0.810	0.860	0.820	0.820	30,000	24,600	0.8200	0.705	0.697	0.740	0.705	0.705	34,870	0.7055	-3.53%
2021-04-20	0	0.850	0.830	0.850	0.840	0.870	2,208,000	1,876,880	0.8500	0.731	0.714	0.731	0.723	0.748	2,566,464	0.7313	-1.16%
2021-04-19	0	0.860	0.850	0.900	0.860	0.910	234,000	210,260	0.8985	0.740	0.731	0.774	0.740	0.783	271,989	0.7730	-2.27%
2021-04-16	0	0.880	0.820	0.880	0.830	0.880	134,000	114,480	0.8543	0.757	0.705	0.757	0.714	0.757	155,755	0.7350	7.32%
2021-04-15	0	0.820	0.790	0.820	0.810	0.820	34,000	27,580	0.8112	0.705	0.680	0.705	0.697	0.705	39,520	0.6979	0.00%
2021-04-14	0	0.820	0.790	0.820	-	-	0	0	-	0.705	0.680	0.705	-	-	0	-	-1.20%
2021-04-13	0	0.830	0.800	0.830	0.800	0.830	36,000	28,980	0.8050	0.714	0.688	0.714	0.688	0.714	41,845	0.6926	-1.19%
2021-04-12	0	0.840	0.800	0.840	0.800	0.840	252,000	206,260	0.8185	0.723	0.688	0.723	0.688	0.723	292,912	0.7042	-6.67%
2021-04-09	0	0.900	0.830	0.900	0.880	0.950	440,000	387,620	0.8810	0.774	0.714	0.774	0.757	0.817	511,433	0.7579	1.12%
2021-04-08	0	0.890	0.820	0.920	-	-	0	0	-	0.766	0.705	0.792	-	-	0	-	0.00%
2021-04-07	0	0.890	0.830	0.890	-	-	0	0	-	0.766	0.714	0.766	-	-	0	-	0.00%
2021-04-01	0	0.890	0.850	0.900	0.850	0.920	50,000	43,360	0.8672	0.766	0.731	0.774	0.731	0.792	58,117	0.7461	4.71%
2021-03-31	0	0.850	0.790	0.850	0.840	0.850	517,856	435,069	0.8401	0.731	0.680	0.731	0.723	0.731	601,929	0.7228	1.19%
2021-03-30	0	0.840	0.800	0.840	0.820	0.840	940,000	780,240	0.8300	0.723	0.688	0.723	0.705	0.723	1,092,607	0.7141	1.20%
2021-03-29	0	0.830	0.800	0.830	0.830	0.840	470,000	388,140	0.8258	0.714	0.688	0.714	0.714	0.723	546,303	0.7105	2.47%
2021-03-26	0	0.810	0.780	0.830	-	-	0	0	-	0.697	0.671	0.714	-	-	0	-	0.00%
2021-03-25	0	0.810	0.780	0.830	0.800	0.830	1,018,000	819,040	0.8046	0.697	0.671	0.714	0.688	0.714	1,183,270	0.6922	1.25%
2021-03-24	0	0.800	0.770	0.800	0.790	0.800	642,000	507,200	0.7900	0.688	0.662	0.688	0.680	0.688	746,227	0.6797	1.27%
2021-03-23	0	0.790	0.770	0.790	0.770	0.800	392,000	308,940	0.7881	0.680	0.662	0.680	0.662	0.688	455,640	0.6780	0.00%
2021-03-22	0	0.790	0.760	0.790	0.760	0.790	464,000	357,400	0.7703	0.680	0.654	0.680	0.654	0.680	539,329	0.6627	1.28%
2021-03-19	0	0.780	0.770	0.780	0.770	0.780	148,000	114,020	0.7704	0.671	0.662	0.671	0.662	0.671	172,027	0.6628	-1.27%
2021-03-18	0	0.790	0.770	0.790	0.780	0.880	898,000	728,440	0.8112	0.680	0.662	0.680	0.671	0.757	1,043,788	0.6979	0.00%
2021-03-17	0	0.790	0.770	0.790	0.760	0.790	780,000	615,420	0.7890	0.680	0.662	0.680	0.654	0.680	906,631	0.6788	2.60%
2021-03-16	0	0.770	0.770	0.800	0.760	0.810	470,000	375,080	0.7980	0.662	0.662	0.688	0.654	0.697	546,303	0.6866	-3.75%
2021-03-15	0	0.800	0.800	0.820	0.780	0.800	470,000	374,420	0.7966	0.688	0.688	0.705	0.671	0.688	546,303	0.6854	5.26%
2021-03-12	0	0.760	0.760	0.790	0.760	0.820	492,000	379,380	0.7711	0.654	0.654	0.680	0.654	0.705	571,875	0.6634	-9.52%
2021-03-11	0	0.840	0.790	0.860	0.780	0.860	144,000	122,360	0.8497	0.723	0.680	0.740	0.671	0.740	167,378	0.7310	9.09%
2021-03-10	0	0.770	0.750	0.780	0.770	0.800	1,194,000	952,600	0.7978	0.662	0.645	0.671	0.662	0.688	1,387,843	0.6864	-4.94%
2021-03-09	0	0.810	0.800	0.810	0.790	0.810	514,000	409,100	0.7959	0.697	0.688	0.697	0.680	0.697	597,447	0.6847	0.00%
2021-03-08	0	0.810	0.770	0.810	0.780	0.850	68,000	54,380	0.7997	0.697	0.662	0.697	0.671	0.731	79,040	0.6880	2.53%
2021-03-05	0	0.790	0.770	0.790	0.770	0.800	14,000	11,080	0.7914	0.680	0.662	0.680	0.662	0.688	16,273	0.6809	1.28%
2021-03-04	0	0.780	0.770	0.780	0.750	0.780	124,000	95,300	0.7685	0.671	0.662	0.671	0.645	0.671	144,131	0.6612	0.00%
2021-03-03	0	0.780	0.770	0.780	0.750	0.780	392,000	304,480	0.7767	0.671	0.662	0.671	0.645	0.671	455,640	0.6682	0.00%
2021-03-02	0	0.780	0.770	0.800	0.780	0.850	1,576,000	1,234,980	0.7836	0.671	0.662	0.688	0.671	0.731	1,831,860	0.6742	-2.50%
2021-03-01	0	0.800	0.770	0.800	0.790	0.800	38,000	30,100	0.7921	0.688	0.662	0.688	0.680	0.688	44,169	0.6815	1.27%
2021-02-26	0	0.790	0.780	0.790	0.780	0.800	324,000	254,340	0.7850	0.680	0.671	0.680	0.671	0.688	376,601	0.6754	0.00%
2021-02-25	0	0.790	0.780	0.800	0.790	0.820	1,178,000	939,400	0.7975	0.680	0.671	0.688	0.680	0.705	1,369,246	0.6861	-3.66%
2021-02-24	0	0.820	0.820	0.830	0.800	0.850	456,000	379,120	0.8314	0.705	0.705	0.714	0.688	0.731	530,031	0.7153	-4.65%
2021-02-23	0	0.860	0.850	0.870	0.850	0.870	540,000	465,460	0.8620	0.740	0.731	0.748	0.731	0.748	627,668	0.7416	-2.27%
2021-02-22	0	0.880	0.860	0.880	0.860	0.910	1,106,000	988,380	0.8937	0.757	0.740	0.757	0.740	0.783	1,285,557	0.7688	-2.22%
2021-02-19	0	0.900	0.880	0.900	0.880	0.900	306,000	273,960	0.8953	0.774	0.757	0.774	0.757	0.774	355,678	0.7702	-1.10%
2021-02-18	0	0.910	0.860	0.910	-	-	0	0	-	0.783	0.740	0.783	-	-	0	-	0.00%
2021-02-17	0	0.910	0.880	0.920	0.890	0.940	280,000	258,780	0.9242	0.783	0.757	0.792	0.766	0.809	325,457	0.7951	-3.19%
2021-02-16	0	0.940	0.900	0.940	0.910	0.940	416,000	386,840	0.9299	0.809	0.774	0.809	0.783	0.809	483,537	0.8000	-6.00%
2021-02-11	0	1.000	0.880	1.000	0.880	1.000	294,000	270,900	0.9214	0.860	0.757	0.860	0.757	0.860	341,730	0.7927	13.64%
2021-02-10	0	0.880	0.860	0.880	0.860	0.890	362,000	318,480	0.8798	0.757	0.740	0.757	0.740	0.766	420,770	0.7569	2.33%
2021-02-09	0	0.860	0.840	0.860	0.850	0.860	12,000	10,220	0.8517	0.740	0.723	0.740	0.731	0.740	13,948	0.7327	0.00%
2021-02-08	0	0.860	0.850	0.860	0.860	0.860	206,000	177,160	0.8600	0.740	0.731	0.740	0.740	0.740	239,444	0.7399	-1.15%
2021-02-05	0	0.870	0.850	0.870	0.860	0.870	362,000	311,460	0.8604	0.748	0.731	0.748	0.740	0.748	420,770	0.7402	1.16%
2021-02-04	0	0.860	0.840	0.860	-	-	0	0	-	0.740	0.723	0.740	-	-	0	-	0.00%
2021-02-03	0	0.860	0.840	0.860	0.850	0.860	312,000	265,420	0.8507	0.740	0.723	0.740	0.731	0.740	362,653	0.7319	-1.15%
2021-02-02	0	0.870	0.850	0.870	0.860	0.870	262,000	225,540	0.8608	0.748	0.731	0.748	0.740	0.748	304,535	0.7406	0.00%
2021-02-01	0	0.870	0.850	0.880	0.870	0.880	134,000	116,600	0.8701	0.748	0.731	0.757	0.748	0.757	155,755	0.7486	2.35%
2021-01-29	0	0.850	0.850	0.880	0.840	0.880	262,000	224,040	0.8551	0.731	0.731	0.757	0.723	0.757	304,535	0.7357	0.00%
2021-01-28	0	0.850	0.830	0.850	-	-	0	0	-	0.731	0.714	0.731	-	-	0	-	0.00%
2021-01-27	0	0.850	0.840	0.850	0.840	0.850	60,000	50,560	0.8427	0.731	0.723	0.731	0.723	0.731	69,741	0.7250	-2.30%
2021-01-26	0	0.870	0.840	0.870	0.840	0.870	524,000	446,180	0.8515	0.748	0.723	0.748	0.723	0.748	609,070	0.7326	2.35%
2021-01-25	0	0.850	0.840	0.860	0.850	0.860	450,000	382,540	0.8501	0.731	0.723	0.740	0.731	0.740	523,057	0.7314	-1.16%
2021-01-22	0	0.860	0.860	0.880	0.860	0.900	106,000	93,660	0.8836	0.740	0.740	0.757	0.740	0.774	123,209	0.7602	-2.27%
2021-01-21	0	0.880	0.850	0.890	0.870	0.880	442,000	385,640	0.8725	0.757	0.731	0.766	0.748	0.757	513,758	0.7506	2.33%
2021-01-20	0	0.860	0.850	0.870	0.860	0.870	254,000	218,480	0.8602	0.740	0.731	0.748	0.740	0.748	295,236	0.7400	0.00%
2021-01-19	0	0.860	0.840	0.860	0.840	0.860	206,000	175,120	0.8501	0.740	0.723	0.740	0.723	0.740	239,444	0.7314	1.18%
2021-01-18	0	0.850	0.840	0.860	0.850	0.870	808,000	697,340	0.8630	0.731	0.723	0.740	0.731	0.748	939,177	0.7425	0.00%
2021-01-15	0	0.850	0.840	0.870	0.850	0.880	344,000	296,560	0.8621	0.731	0.723	0.748	0.731	0.757	399,848	0.7417	0.00%
2021-01-14	0	0.850	0.840	0.870	0.850	0.870	312,000	267,880	0.8586	0.731	0.723	0.748	0.731	0.748	362,653	0.7387	-1.16%
2021-01-13	0	0.860	0.850	0.880	0.860	0.880	344,000	299,280	0.8700	0.740	0.731	0.757	0.740	0.757	399,848	0.7485	0.00%
2021-01-12	0	0.860	0.850	0.880	0.860	0.890	186,000	160,340	0.8620	0.740	0.731	0.757	0.740	0.766	216,197	0.7416	1.18%
2021-01-11	0	0.850	0.850	0.890	0.850	0.900	368,000	326,920	0.8884	0.731	0.731	0.766	0.731	0.774	427,744	0.7643	-3.41%
2021-01-08	0	0.880	0.850	0.880	0.840	0.880	238,000	207,040	0.8699	0.757	0.731	0.757	0.723	0.757	276,639	0.7484	3.53%
2021-01-07	0	0.850	0.840	0.870	0.850	0.890	172,000	146,660	0.8527	0.731	0.723	0.748	0.731	0.766	199,924	0.7336	2.41%
2021-01-06	0	0.830	0.830	0.850	0.820	0.850	758,000	631,640	0.8333	0.714	0.714	0.731	0.705	0.731	881,060	0.7169	-4.60%
2021-01-05	0	0.870	0.850	0.870	0.840	0.880	1,360,000	1,185,580	0.8718	0.748	0.731	0.748	0.723	0.757	1,580,793	0.7500	-1.14%
2021-01-04	0	0.880	0.870	0.900	0.880	0.920	730,000	653,400	0.8951	0.757	0.748	0.774	0.757	0.792	848,514	0.7701	-2.22%
2020-12-31	0	0.900	0.860	0.900	0.860	0.900	954,000	855,100	0.8963	0.774	0.740	0.774	0.740	0.774	1,108,880	0.7711	3.45%
2020-12-30	0	0.870	0.870	0.900	0.860	0.900	468,000	411,540	0.8794	0.748	0.748	0.774	0.740	0.774	543,979	0.7565	0.00%
2020-12-29	0	0.870	0.860	0.870	0.870	0.900	1,810,000	1,612,540	0.8909	0.748	0.740	0.748	0.748	0.774	2,103,850	0.7665	-1.14%
2020-12-28	0	0.880	0.880	0.920	0.870	0.910	614,000	558,340	0.9093	0.757	0.757	0.792	0.748	0.783	713,682	0.7823	-4.35%
2020-12-24	0	0.920	0.860	0.890	0.870	0.920	798,000	727,680	0.9119	0.792	0.740	0.766	0.748	0.792	927,554	0.7845	5.75%
2020-12-23	0	0.870	0.850	0.880	0.860	0.880	116,000	100,740	0.8684	0.748	0.731	0.757	0.740	0.757	134,832	0.7472	-2.25%
2020-12-22	0	0.890	0.860	0.900	0.890	0.900	204,000	181,600	0.8902	0.766	0.740	0.774	0.766	0.774	237,119	0.7659	2.30%
2020-12-21	0	0.870	0.860	0.890	-	-	0	0	-	0.748	0.740	0.766	-	-	0	-	0.00%
2020-12-18	0	0.870	0.860	0.870	0.860	0.870	682,000	593,320	0.8700	0.748	0.740	0.748	0.740	0.748	792,721	0.7485	0.00%
2020-12-17	0	0.870	0.860	0.880	0.860	0.880	1,412,000	1,228,660	0.8702	0.748	0.740	0.757	0.740	0.757	1,641,235	0.7486	-1.14%
2020-12-16	0	0.880	0.860	0.890	0.860	0.880	750,000	659,440	0.8793	0.757	0.740	0.766	0.740	0.757	871,761	0.7564	2.33%
2020-12-15	0	0.860	0.860	0.880	0.850	0.920	678,000	610,760	0.9008	0.740	0.740	0.757	0.731	0.792	788,072	0.7750	0.00%
2020-12-14	0	0.860	0.860	0.900	0.860	0.910	372,000	334,740	0.8998	0.740	0.740	0.774	0.740	0.783	432,393	0.7742	-1.15%
2020-12-11	0	0.870	0.850	0.880	0.860	0.910	1,550,000	1,384,940	0.8935	0.748	0.731	0.757	0.740	0.783	1,801,639	0.7687	-1.14%
2020-12-10	0	0.880	0.860	0.880	0.890	0.890	96,000	85,440	0.8900	0.757	0.740	0.757	0.766	0.766	111,585	0.7657	0.00%
2020-12-09	0	0.880	0.850	0.890	0.870	0.900	1,462,000	1,295,420	0.8861	0.757	0.731	0.766	0.748	0.774	1,699,353	0.7623	3.53%
2020-12-08	0	0.850	0.850	0.870	0.850	0.890	50,000	44,420	0.8884	0.731	0.731	0.748	0.731	0.766	58,117	0.7643	0.00%
2020-12-07	0	0.850	0.850	0.890	0.850	0.900	404,000	355,300	0.8795	0.731	0.731	0.766	0.731	0.774	469,589	0.7566	-2.30%
2020-12-04	0	0.870	0.840	0.880	-	-	0	0	-	0.748	0.723	0.757	-	-	0	-	0.00%
2020-12-03	0	0.870	0.840	0.870	0.870	0.880	272,000	236,660	0.8701	0.748	0.723	0.748	0.748	0.757	316,159	0.7485	0.00%
2020-12-02	0	0.870	0.850	0.880	0.870	0.880	742,000	649,960	0.8760	0.748	0.731	0.757	0.748	0.757	862,462	0.7536	2.35%
2020-12-01	0	0.850	0.840	0.940	0.850	0.900	202,000	181,700	0.8995	0.731	0.723	0.809	0.731	0.774	234,794	0.7739	-4.49%
2020-11-30	0	0.890	0.840	0.890	0.890	0.900	142,000	126,520	0.8910	0.766	0.723	0.766	0.766	0.774	165,053	0.7665	1.14%
2020-11-27	0	0.880	0.840	0.880	0.870	0.880	124,000	107,920	0.8703	0.757	0.723	0.757	0.748	0.757	144,131	0.7488	0.00%
2020-11-26	0	0.880	0.840	0.880	0.860	0.880	66,000	56,880	0.8618	0.757	0.723	0.757	0.740	0.757	76,715	0.7414	2.33%
2020-11-25	0	0.860	0.830	0.860	0.830	0.860	1,046,000	894,620	0.8553	0.740	0.714	0.740	0.714	0.740	1,215,816	0.7358	0.00%
2020-11-24	0	0.860	0.840	0.870	0.830	0.860	960,000	815,940	0.8499	0.740	0.723	0.748	0.714	0.740	1,115,854	0.7312	2.38%
2020-11-23	0	0.840	0.820	0.840	0.830	0.850	2,162,000	1,812,740	0.8385	0.723	0.705	0.723	0.714	0.731	2,512,996	0.7213	-2.33%
2020-11-20	0	0.860	0.830	0.880	0.820	0.860	938,000	790,460	0.8427	0.740	0.714	0.757	0.705	0.740	1,090,282	0.7250	4.88%
2020-11-19	0	0.820	0.800	0.820	0.800	0.850	3,752,000	3,108,860	0.8286	0.705	0.688	0.705	0.688	0.731	4,361,129	0.7129	0.00%
2020-11-18	0	0.820	0.820	0.840	0.820	0.850	278,000	232,500	0.8363	0.705	0.705	0.723	0.705	0.731	323,133	0.7195	-3.53%
2020-11-17	0	0.850	0.830	0.850	0.820	0.880	1,842,000	1,565,320	0.8498	0.731	0.714	0.731	0.705	0.757	2,141,045	0.7311	4.94%
2020-11-16	0	0.810	0.810	0.840	0.810	0.860	158,000	133,020	0.8419	0.697	0.697	0.723	0.697	0.740	183,651	0.7243	-4.71%
2020-11-13	0	0.850	0.820	0.850	0.810	0.850	142,000	118,700	0.8359	0.731	0.705	0.731	0.697	0.731	165,053	0.7192	2.41%
2020-11-12	0	0.830	0.820	0.850	0.830	0.860	398,000	336,480	0.8454	0.714	0.705	0.731	0.714	0.740	462,614	0.7273	0.00%
2020-11-11	0	0.830	0.820	0.850	0.830	0.870	1,044,000	887,920	0.8505	0.714	0.705	0.731	0.714	0.748	1,213,491	0.7317	0.00%
2020-11-10	0	0.830	0.820	0.850	0.830	0.870	196,000	164,400	0.8388	0.714	0.705	0.731	0.714	0.748	227,820	0.7216	-5.68%
2020-11-09	0	0.880	0.820	0.880	0.830	0.880	496,000	424,180	0.8552	0.757	0.705	0.757	0.714	0.757	576,525	0.7358	3.53%
2020-11-06	0	0.850	0.810	0.850	0.820	0.850	140,000	117,660	0.8404	0.731	0.697	0.731	0.705	0.731	162,729	0.7230	0.00%
2020-11-05	0	0.850	0.820	0.860	0.850	0.860	906,000	770,160	0.8501	0.731	0.705	0.740	0.731	0.740	1,053,087	0.7313	-1.16%
2020-11-04	0	0.860	0.820	0.860	0.850	0.870	406,000	346,680	0.8539	0.740	0.705	0.740	0.731	0.748	471,913	0.7346	2.38%
2020-11-03	0	0.840	0.820	0.850	0.800	0.850	1,388,000	1,128,620	0.8131	0.723	0.705	0.731	0.688	0.731	1,613,339	0.6996	1.20%
2020-11-02	0	0.830	0.790	0.840	0.830	0.840	1,158,000	961,160	0.8300	0.714	0.680	0.723	0.714	0.723	1,345,999	0.7141	0.00%
2020-10-30	0	0.830	0.800	0.840	0.830	0.850	98,000	83,020	0.8471	0.714	0.688	0.723	0.714	0.731	113,910	0.7288	-2.35%
2020-10-29	0	0.850	0.800	0.850	0.830	0.850	168,000	141,580	0.8427	0.731	0.688	0.731	0.714	0.731	195,274	0.7250	1.19%
2020-10-28	0	0.840	0.800	0.840	0.830	0.840	694,000	580,820	0.8369	0.723	0.688	0.723	0.714	0.723	806,669	0.7200	0.00%
2020-10-27	0	0.840	0.790	0.840	0.830	0.840	1,004,000	833,360	0.8300	0.723	0.680	0.723	0.714	0.723	1,166,997	0.7141	1.20%
2020-10-23	0	0.830	0.790	0.850	0.830	0.840	720,000	602,800	0.8372	0.714	0.680	0.731	0.714	0.723	836,890	0.7203	-1.19%
2020-10-22	0	0.840	0.810	0.840	0.830	0.840	102,000	84,680	0.8302	0.723	0.697	0.723	0.714	0.723	118,559	0.7142	-1.18%
2020-10-21	0	0.850	0.810	0.850	0.850	0.850	40,000	33,960	0.8490	0.731	0.697	0.731	0.731	0.731	46,494	0.7304	0.00%
2020-10-20	0	0.850	0.810	0.850	-	-	0	0	-	0.731	0.697	0.731	-	-	0	-	0.00%
2020-10-19	0	0.850	0.810	0.850	0.850	0.860	532,000	452,520	0.8506	0.731	0.697	0.731	0.731	0.740	618,369	0.7318	2.41%
2020-10-16	0	0.830	0.790	0.840	0.820	0.830	892,000	740,240	0.8299	0.714	0.680	0.723	0.705	0.714	1,036,814	0.7140	0.00%
2020-10-15	0	0.830	0.800	0.840	0.810	0.850	38,000	31,340	0.8247	0.714	0.688	0.723	0.697	0.731	44,169	0.7095	-3.49%
2020-10-14	0	0.860	0.800	0.860	0.830	0.860	1,142,000	972,180	0.8513	0.740	0.688	0.740	0.714	0.740	1,327,401	0.7324	3.61%
2020-10-12	0	0.830	0.800	0.830	0.830	0.840	952,000	790,180	0.8300	0.714	0.688	0.714	0.714	0.723	1,106,555	0.7141	1.22%
2020-10-09	0	0.820	0.790	0.820	0.810	0.820	250,000	202,620	0.8105	0.705	0.680	0.705	0.697	0.705	290,587	0.6973	0.00%
2020-10-08	0	0.820	0.790	0.820	-	-	0	0	-	0.705	0.680	0.705	-	-	0	-	0.00%
2020-10-07	0	0.820	0.790	0.830	0.780	0.840	2,391,110	1,969,092	0.8235	0.705	0.680	0.714	0.671	0.723	2,779,302	0.7085	0.00%
2020-10-06	0	0.820	0.760	0.820	0.780	0.840	62,000	48,580	0.7835	0.705	0.654	0.705	0.671	0.723	72,066	0.6741	2.50%
2020-10-05	0	0.800	0.780	0.800	0.790	0.800	44,000	35,040	0.7964	0.688	0.671	0.688	0.680	0.688	51,143	0.6851	3.90%
2020-09-30	0	0.770	0.740	0.770	0.750	0.780	2,118,000	1,629,100	0.7692	0.662	0.637	0.662	0.645	0.671	2,461,853	0.6617	1.32%
2020-09-29	0	0.760	0.710	0.770	0.760	0.790	352,000	269,300	0.7651	0.654	0.611	0.662	0.654	0.680	409,146	0.6582	-2.56%
2020-09-28	0	0.780	0.760	0.780	0.770	0.790	196,000	151,440	0.7727	0.671	0.654	0.671	0.662	0.680	227,820	0.6647	-4.88%
2020-09-25	0	0.820	0.790	0.820	0.790	0.820	40,000	32,380	0.8095	0.705	0.680	0.705	0.680	0.705	46,494	0.6964	0.00%
2020-09-24	0	0.820	0.770	0.820	0.790	0.840	340,000	276,260	0.8125	0.705	0.662	0.705	0.680	0.723	395,198	0.6990	0.00%
2020-09-23	0	0.820	0.810	0.830	0.820	0.820	530,000	434,600	0.8200	0.705	0.697	0.714	0.705	0.705	616,044	0.7055	-1.20%
2020-09-22	0	0.830	0.810	0.840	0.810	0.830	470,000	390,060	0.8299	0.714	0.697	0.723	0.697	0.714	546,303	0.7140	0.00%
2020-09-21	0	0.830	0.820	0.840	0.830	0.830	130,000	107,900	0.8300	0.714	0.705	0.723	0.714	0.714	151,105	0.7141	0.00%
2020-09-18	0	0.830	0.820	0.840	0.830	0.850	194,000	162,220	0.8362	0.714	0.705	0.723	0.714	0.731	225,495	0.7194	-2.35%
2020-09-17	0	0.850	0.820	0.850	0.810	0.850	1,202,000	1,014,800	0.8443	0.731	0.705	0.731	0.697	0.731	1,397,142	0.7263	3.66%
2020-09-16	0	0.820	0.790	0.830	0.820	0.820	320,000	262,400	0.8200	0.705	0.680	0.714	0.705	0.705	371,951	0.7055	-1.20%
2020-09-15	0	0.830	0.800	0.830	0.830	0.830	376,000	312,080	0.8300	0.714	0.688	0.714	0.714	0.714	437,043	0.7141	0.00%
2020-09-14	0	0.830	0.810	0.840	0.830	0.830	300,000	249,000	0.8300	0.714	0.697	0.723	0.714	0.714	348,704	0.7141	0.00%
2020-09-11	0	0.830	0.800	0.840	0.810	0.830	108,000	89,560	0.8293	0.714	0.688	0.723	0.697	0.714	125,534	0.7134	0.00%
2020-09-10	0	0.830	0.810	0.840	0.830	0.830	154,000	127,820	0.8300	0.714	0.697	0.723	0.714	0.714	179,002	0.7141	-1.19%
2020-09-09	0	0.840	0.830	0.850	0.840	0.850	490,000	411,640	0.8401	0.723	0.714	0.731	0.723	0.731	569,550	0.7227	-1.18%
2020-09-08	0	0.850	0.820	0.850	0.830	0.850	186,000	157,060	0.8444	0.731	0.705	0.731	0.714	0.731	216,197	0.7265	1.19%
2020-09-07	0	0.840	0.830	0.840	0.850	0.860	120,000	102,200	0.8517	0.723	0.714	0.723	0.731	0.740	139,482	0.7327	1.20%
2020-09-04	0	0.840	0.820	0.840	0.840	0.840	100,000	84,000	0.8400	0.714	0.697	0.714	0.714	0.714	117,635	0.7141	0.00%
2020-09-03	0	0.840	0.820	0.850	0.840	0.840	392,000	326,860	0.8338	0.714	0.697	0.723	0.714	0.714	461,130	0.7088	0.00%
2020-09-02	0	0.840	0.840	0.860	0.820	0.840	128,000	107,240	0.8378	0.714	0.714	0.731	0.697	0.714	150,573	0.7122	0.00%
2020-09-01	0	0.840	0.810	0.860	0.840	0.840	424,000	356,160	0.8400	0.714	0.689	0.731	0.714	0.714	498,773	0.7141	0.00%
2020-08-31	0	0.840	0.820	0.840	0.840	0.850	304,000	256,780	0.8447	0.714	0.697	0.714	0.714	0.723	357,611	0.7180	0.00%
2020-08-28	0	0.840	0.820	0.840	0.840	0.840	192,000	161,280	0.8400	0.714	0.697	0.714	0.714	0.714	225,860	0.7141	2.44%
2020-08-27	0	0.820	0.820	0.850	0.810	0.880	702,000	601,780	0.8572	0.697	0.697	0.723	0.689	0.748	825,799	0.7287	-1.20%
2020-08-26	0	0.830	0.800	0.830	0.830	0.830	40,000	33,200	0.8300	0.706	0.680	0.706	0.706	0.706	47,054	0.7056	0.00%
2020-08-25	0	0.830	0.800	0.840	0.830	0.830	152,000	126,160	0.8300	0.706	0.680	0.714	0.706	0.706	178,806	0.7056	1.22%
2020-08-24	0	0.820	0.810	0.850	0.800	0.820	312,000	254,620	0.8161	0.697	0.689	0.723	0.680	0.697	367,022	0.6937	-1.20%
2020-08-21	0	0.830	0.800	0.830	0.810	0.850	510,000	421,520	0.8265	0.706	0.680	0.706	0.689	0.723	599,940	0.7026	1.22%
2020-08-20	0	0.820	0.800	0.850	0.790	0.830	1,370,000	1,126,220	0.8221	0.697	0.680	0.723	0.672	0.706	1,611,602	0.6988	1.23%
2020-08-19	0	0.810	0.810	0.820	0.810	0.820	142,000	115,500	0.8134	0.689	0.689	0.697	0.689	0.697	167,042	0.6914	-1.22%
2020-08-18	0	0.820	0.800	0.820	0.820	0.820	160,000	131,200	0.8200	0.697	0.680	0.697	0.697	0.697	188,216	0.6971	1.23%
2020-08-17	0	0.810	0.770	0.840	0.810	0.830	276,000	227,160	0.8230	0.689	0.655	0.714	0.689	0.706	324,673	0.6997	-2.41%
2020-08-14	0	0.830	0.800	0.830	0.820	0.830	336,000	278,180	0.8279	0.706	0.680	0.706	0.697	0.706	395,254	0.7038	-1.19%
2020-08-13	0	0.840	0.830	0.850	0.840	0.840	200,000	168,000	0.8400	0.714	0.706	0.723	0.714	0.714	235,270	0.7141	0.00%
2020-08-12	0	0.840	0.800	0.840	0.830	0.840	384,000	319,420	0.8318	0.714	0.680	0.714	0.706	0.714	451,719	0.7071	-1.18%
2020-08-11	0	0.850	0.830	0.850	0.830	0.850	540,000	455,300	0.8431	0.723	0.706	0.723	0.706	0.723	635,230	0.7167	2.41%
2020-08-10	0	0.830	0.810	0.850	0.830	0.870	566,000	480,820	0.8495	0.706	0.689	0.723	0.706	0.740	665,815	0.7222	-1.19%
2020-08-07	0	0.840	0.830	0.840	0.830	0.850	518,000	436,920	0.8435	0.714	0.706	0.714	0.706	0.723	609,350	0.7170	0.00%
2020-08-06	0	0.840	0.800	0.840	0.830	0.860	642,000	542,760	0.8454	0.714	0.680	0.714	0.706	0.731	755,218	0.7187	0.00%
2020-08-05	0	0.840	0.840	0.850	0.840	0.840	1,622,526	1,362,906	0.8400	0.714	0.714	0.723	0.714	0.714	1,908,662	0.7141	-2.33%
2020-08-04	0	0.860	0.830	0.860	0.830	0.860	356,000	300,480	0.8440	0.731	0.706	0.731	0.706	0.731	418,781	0.7175	1.18%
2020-08-03	0	0.850	0.840	0.850	0.850	0.910	582,000	516,240	0.8870	0.723	0.714	0.723	0.723	0.774	684,637	0.7540	-3.41%
2020-07-31	0	0.880	0.850	0.880	0.840	0.910	376,000	326,580	0.8686	0.748	0.723	0.748	0.714	0.774	442,308	0.7384	7.32%
2020-07-30	0	0.820	0.810	0.840	0.820	0.830	232,000	192,260	0.8287	0.697	0.689	0.714	0.697	0.706	272,914	0.7045	-1.20%
2020-07-29	0	0.830	0.820	0.840	0.830	0.850	716,000	598,880	0.8364	0.706	0.697	0.714	0.706	0.723	842,268	0.7110	-1.19%
2020-07-28	0	0.840	0.830	0.850	0.830	0.880	506,000	433,800	0.8573	0.714	0.706	0.723	0.706	0.748	595,234	0.7288	0.00%
2020-07-27	0	0.840	0.830	0.850	0.830	0.900	608,000	527,760	0.8680	0.714	0.706	0.723	0.706	0.765	715,222	0.7379	1.20%
2020-07-24	0	0.830	0.790	0.830	0.830	0.830	132,000	109,560	0.8300	0.706	0.672	0.706	0.706	0.706	155,278	0.7056	-2.35%
2020-07-23	0	0.850	0.820	0.850	0.840	0.850	110,000	92,500	0.8409	0.723	0.697	0.723	0.714	0.723	129,399	0.7148	0.00%
2020-07-22	0	0.850	0.810	0.850	0.840	0.860	162,000	137,140	0.8465	0.723	0.689	0.723	0.714	0.731	190,569	0.7196	-2.30%
2020-07-21	0	0.870	0.840	0.870	0.840	0.870	250,000	212,900	0.8516	0.740	0.714	0.740	0.714	0.740	294,088	0.7239	3.57%
2020-07-20	0	0.840	0.830	0.860	0.840	0.850	96,000	81,000	0.8438	0.714	0.706	0.731	0.714	0.723	112,930	0.7173	-4.55%
2020-07-17	0	0.880	0.840	0.880	0.830	0.880	398,000	338,860	0.8514	0.748	0.714	0.748	0.706	0.748	468,188	0.7238	6.02%
2020-07-16	0	0.830	0.820	0.860	0.830	0.890	790,000	677,840	0.8580	0.706	0.697	0.731	0.706	0.757	929,318	0.7294	-5.68%
2020-07-15	0	0.880	0.880	0.890	0.850	0.880	218,000	188,920	0.8666	0.748	0.748	0.757	0.723	0.748	256,445	0.7367	4.76%
2020-07-14	0	0.840	0.830	0.870	0.840	0.920	200,000	178,220	0.8911	0.714	0.706	0.740	0.714	0.782	235,270	0.7575	0.00%
2020-07-13	0	0.840	0.830	0.870	0.840	0.890	356,000	312,800	0.8787	0.714	0.706	0.740	0.714	0.757	418,781	0.7469	-1.18%
2020-07-10	0	0.850	0.830	0.850	0.830	0.860	1,204,000	1,015,980	0.8438	0.723	0.706	0.723	0.706	0.731	1,416,328	0.7173	0.00%
2020-07-09	0	0.850	0.840	0.870	0.840	0.880	354,000	304,120	0.8591	0.723	0.714	0.740	0.714	0.748	416,429	0.7303	-2.30%
2020-07-08	0	0.870	0.840	0.870	0.850	0.870	304,000	260,400	0.8566	0.740	0.714	0.740	0.723	0.740	357,611	0.7282	-1.14%
2020-07-07	0	0.880	0.820	0.880	0.840	0.880	124,000	107,360	0.8658	0.748	0.697	0.748	0.714	0.748	145,868	0.7360	-2.22%
2020-07-06	0	0.900	0.850	0.910	0.850	0.900	120,000	107,400	0.8950	0.765	0.723	0.774	0.723	0.765	141,162	0.7608	-1.10%
2020-07-03	0	0.910	0.840	0.910	0.900	0.910	104,000	93,640	0.9004	0.774	0.714	0.774	0.765	0.774	122,341	0.7654	1.11%
2020-07-02	0	0.900	0.850	0.900	-	-	0	0	-	0.765	0.723	0.765	-	-	0	-	0.00%
2020-06-30	0	0.900	0.850	0.900	0.900	0.900	102,000	91,800	0.9000	0.765	0.723	0.765	0.765	0.765	119,988	0.7651	1.12%
2020-06-29	0	0.890	0.840	0.890	-	-	0	0	-	0.757	0.714	0.757	-	-	0	-	0.00%
2020-06-26	0	0.890	0.840	0.890	0.870	0.890	144,000	126,340	0.8774	0.757	0.714	0.757	0.740	0.757	169,395	0.7458	4.71%
2020-06-24	0	0.850	0.750	0.870	-	-	0	0	-	0.723	0.638	0.740	-	-	0	-	0.00%
2020-06-23	0	0.850	0.840	0.860	0.850	0.900	190,000	166,460	0.8761	0.723	0.714	0.731	0.723	0.765	223,507	0.7448	-4.49%
2020-06-22	0	0.890	0.850	0.890	-	-	0	0	-	0.757	0.723	0.757	-	-	0	-	0.00%
2020-06-19	0	0.890	0.850	0.900	0.870	0.890	332,000	294,080	0.8858	0.757	0.723	0.765	0.740	0.757	390,549	0.7530	1.14%
2020-06-18	0	0.880	0.860	0.900	0.870	0.880	116,000	101,920	0.8786	0.748	0.731	0.765	0.740	0.748	136,457	0.7469	1.15%
2020-06-17	0	0.870	0.860	0.900	0.870	0.910	172,000	153,340	0.8915	0.740	0.731	0.765	0.740	0.774	202,333	0.7579	-2.25%
2020-06-16	0	0.890	0.850	0.890	0.860	0.900	768,000	688,240	0.8961	0.757	0.723	0.757	0.731	0.765	903,438	0.7618	-1.11%
2020-06-15	0	0.900	0.850	0.900	0.890	0.900	10,000	8,980	0.8980	0.765	0.723	0.765	0.757	0.765	11,764	0.7634	0.00%
2020-06-12	0	0.900	0.840	0.900	-	-	0	0	-	0.765	0.714	0.765	-	-	0	-	0.00%
2020-06-11	0	0.900	0.830	0.900	-	-	0	0	-	0.765	0.706	0.765	-	-	0	-	0.00%
2020-06-10	0	0.900	0.860	0.900	-	-	0	0	-	0.765	0.731	0.765	-	-	0	-	0.00%
2020-06-09	0	0.900	0.860	0.900	0.900	0.900	64,000	56,600	0.8844	0.765	0.731	0.765	0.765	0.765	75,287	0.7518	2.27%
2020-06-08	0	0.880	0.820	0.910	-	-	0	0	-	0.748	0.697	0.774	-	-	0	-	0.00%
2020-06-05	0	0.880	0.860	0.890	0.870	0.930	710,000	626,160	0.8819	0.748	0.731	0.757	0.740	0.791	835,210	0.7497	-6.38%
2020-06-04	0	0.940	0.860	0.950	0.880	0.950	1,046,000	955,340	0.9133	0.799	0.731	0.808	0.748	0.808	1,230,464	0.7764	2.17%
2020-06-03	0	0.920	0.900	0.920	0.900	0.920	58,000	53,120	0.9159	0.782	0.765	0.782	0.765	0.782	68,228	0.7786	0.00%
2020-06-02	0	0.920	0.860	0.920	-	-	0	0	-	0.782	0.731	0.782	-	-	0	-	0.00%
2020-06-01	0	0.920	0.900	0.920	0.900	0.920	1,568,000	1,411,760	0.9004	0.782	0.765	0.782	0.765	0.782	1,844,520	0.7654	-3.16%
2020-05-29	0	0.950	0.900	0.950	-	-	0	0	-	0.808	0.765	0.808	-	-	0	-	0.00%
2020-05-28	0	0.950	0.880	0.950	-	-	0	0	-	0.808	0.748	0.808	-	-	0	-	0.00%
2020-05-27	0	0.950	0.890	0.950	0.950	0.950	4,914,000	4,422,800	0.9000	0.808	0.757	0.808	0.808	0.808	5,780,594	0.7651	1.06%
2020-05-26	0	0.940	0.880	0.940	-	-	0	0	-	0.799	0.748	0.799	-	-	0	-	0.00%
2020-05-25	0	0.940	0.880	0.950	-	-	0	0	-	0.799	0.748	0.808	-	-	0	-	0.00%
2020-05-22	0	0.940	0.880	0.940	-	-	0	0	-	0.799	0.748	0.799	-	-	0	-	0.00%
2020-05-21	0	0.940	0.880	0.940	-	-	0	0	-	0.799	0.748	0.799	-	-	0	-	0.00%
2020-05-20	0	0.940	0.890	0.940	-	-	0	0	-	0.799	0.757	0.799	-	-	0	-	-1.05%
2020-05-19	0	0.950	0.890	0.960	-	-	0	0	-	0.808	0.757	0.816	-	-	0	-	0.00%
2020-05-18	0	0.950	0.890	0.950	0.950	0.950	190,000	180,500	0.9500	0.808	0.757	0.808	0.808	0.808	223,507	0.8076	1.06%
2020-05-15	0	0.940	0.890	0.940	-	-	0	0	-	0.799	0.757	0.799	-	-	0	-	0.00%
2020-05-14	0	0.940	0.890	0.940	-	-	0	0	-	0.799	0.757	0.799	-	-	0	-	0.00%
2020-05-13	0	0.940	0.890	0.950	-	-	0	0	-	0.799	0.757	0.808	-	-	0	-	0.00%
2020-05-12	0	0.940	0.880	0.950	0.920	0.940	122,000	114,080	0.9351	0.799	0.748	0.808	0.782	0.799	143,515	0.7949	-2.08%
2020-05-11	0	0.960	0.910	0.970	0.920	0.990	56,000	51,740	0.9239	0.816	0.774	0.825	0.782	0.842	65,876	0.7854	5.49%
2020-05-08	0	0.910	0.860	0.910	0.860	0.910	110,000	94,880	0.8625	0.774	0.731	0.774	0.731	0.774	129,399	0.7332	0.00%
2020-05-07	0	0.910	0.860	0.910	-	-	0	0	-	0.774	0.731	0.774	-	-	0	-	0.00%
2020-05-06	0	0.910	0.870	0.910	-	-	0	0	-	0.774	0.740	0.774	-	-	0	-	0.00%
2020-05-05	0	0.910	0.870	0.910	-	-	0	0	-	0.774	0.740	0.774	-	-	0	-	-1.09%
2020-05-04	0	0.920	0.870	0.920	0.900	0.920	398,000	365,360	0.9180	0.782	0.740	0.782	0.765	0.782	468,188	0.7804	2.22%
2020-04-29	0	0.900	0.890	0.900	0.900	0.900	2,000	1,800	0.9000	0.765	0.757	0.765	0.765	0.765	2,353	0.7651	2.27%
2020-04-28	0	0.880	0.880	0.910	-	-	0	0	-	0.748	0.748	0.774	-	-	0	-	0.00%
2020-04-27	0	0.880	0.860	0.880	0.890	0.890	30,000	26,440	0.8813	0.748	0.731	0.748	0.757	0.757	35,291	0.7492	0.00%
2020-04-24	0	0.880	0.860	0.870	0.860	0.880	24,000	20,720	0.8633	0.748	0.731	0.740	0.731	0.748	28,232	0.7339	0.00%
2020-04-23	0	0.880	0.860	0.890	-	-	0	0	-	0.748	0.731	0.757	-	-	0	-	0.00%
2020-04-22	0	0.880	0.850	0.880	0.850	0.880	120,000	102,860	0.8572	0.748	0.723	0.748	0.723	0.748	141,162	0.7287	0.00%
2020-04-21	0	0.880	0.850	0.890	-	-	0	0	-	0.748	0.723	0.757	-	-	0	-	0.00%
2020-04-20	0	0.880	0.880	0.890	0.820	0.880	84,000	72,000	0.8571	0.748	0.748	0.757	0.697	0.748	98,814	0.7286	0.00%
2020-04-17	0	0.880	0.840	0.900	0.850	0.880	40,000	34,660	0.8665	0.748	0.714	0.765	0.723	0.748	47,054	0.7366	0.00%
2020-04-16	0	0.880	0.840	0.880	-	-	0	0	-	0.748	0.714	0.748	-	-	0	-	0.00%
2020-04-15	0	0.880	0.850	0.880	-	-	0	0	-	0.748	0.723	0.748	-	-	0	-	-1.12%
2020-04-14	0	0.890	0.850	0.890	0.850	0.890	12,000	10,380	0.8650	0.757	0.723	0.757	0.723	0.757	14,116	0.7353	0.00%
2020-04-09	0	0.890	0.870	0.890	0.850	0.890	8,000	6,900	0.8625	0.757	0.740	0.757	0.723	0.757	9,411	0.7332	0.00%
2020-04-08	0	0.890	0.830	0.890	-	-	0	0	-	0.757	0.706	0.757	-	-	0	-	-1.11%
2020-04-07	0	0.900	0.850	0.900	0.890	0.900	10,000	8,940	0.8940	0.765	0.723	0.765	0.757	0.765	11,764	0.7600	2.27%
2020-04-06	0	0.880	0.850	0.890	0.860	0.890	150,000	129,760	0.8651	0.748	0.723	0.757	0.731	0.757	176,453	0.7354	-2.22%
2020-04-03	0	0.900	0.840	0.900	-	-	0	0	-	0.765	0.714	0.765	-	-	0	-	0.00%
2020-04-02	0	0.900	0.830	0.900	-	-	0	0	-	0.765	0.706	0.765	-	-	0	-	0.00%
2020-04-01	0	0.900	0.820	0.900	-	-	0	0	-	0.765	0.697	0.765	-	-	0	-	0.00%
2020-03-31	0	0.900	0.810	0.900	0.900	0.900	132,000	118,800	0.9000	0.765	0.689	0.765	0.765	0.765	155,278	0.7651	1.12%
2020-03-30	0	0.890	0.810	0.920	-	-	0	0	-	0.757	0.689	0.782	-	-	0	-	0.00%
2020-03-27	0	0.890	0.850	0.890	0.860	0.890	52,000	45,200	0.8692	0.757	0.723	0.757	0.731	0.757	61,170	0.7389	-1.11%
2020-03-26	0	0.900	0.860	0.900	-	-	0	0	-	0.765	0.731	0.765	-	-	0	-	-1.10%
2020-03-25	0	0.910	0.860	0.920	0.910	0.910	10,000	9,100	0.9100	0.774	0.731	0.782	0.774	0.774	11,764	0.7736	1.11%
2020-03-24	0	0.900	0.890	0.900	0.810	0.920	42,000	36,780	0.8757	0.765	0.757	0.765	0.689	0.782	49,407	0.7444	-3.23%
2020-03-23	0	0.930	0.800	0.930	-	-	0	0	-	0.791	0.680	0.791	-	-	0	-	0.00%
2020-03-20	0	0.930	0.820	0.930	0.930	0.940	6,000	5,600	0.9333	0.791	0.697	0.791	0.791	0.799	7,058	0.7934	4.49%
2020-03-19	0	0.890	0.820	0.900	-	-	0	0	-	0.757	0.697	0.765	-	-	0	-	-3.26%
2020-03-18	0	0.920	0.800	0.920	-	-	0	0	-	0.782	0.680	0.782	-	-	0	-	0.00%
2020-03-17	0	0.920	0.730	0.940	-	-	0	0	-	0.782	0.621	0.799	-	-	0	-	0.00%
2020-03-16	0	0.920	0.740	0.950	-	-	0	0	-	0.782	0.629	0.808	-	-	0	-	0.00%
2020-03-13	0	0.920	0.890	0.920	-	-	0	0	-	0.782	0.757	0.782	-	-	0	-	-2.13%
2020-03-12	0	0.940	0.920	0.940	0.910	0.950	24,000	22,000	0.9167	0.799	0.782	0.799	0.774	0.808	28,232	0.7792	0.00%
2020-03-11	0	0.940	0.910	0.960	-	-	0	0	-	0.799	0.774	0.816	-	-	0	-	0.00%
2020-03-10	0	0.940	0.940	0.950	-	-	0	0	-	0.799	0.799	0.808	-	-	0	-	0.00%
2020-03-09	0	0.940	0.910	0.940	0.930	0.970	30,000	28,560	0.9520	0.799	0.774	0.799	0.791	0.825	35,291	0.8093	-4.08%
2020-03-06	0	0.980	0.970	0.980	0.980	0.980	4,000	3,920	0.9800	0.833	0.825	0.833	0.833	0.833	4,705	0.8331	1.03%
2020-03-05	0	0.970	0.950	0.980	0.970	0.970	176,000	170,720	0.9700	0.825	0.808	0.833	0.825	0.825	207,038	0.8246	1.04%
2020-03-04	0	0.960	0.960	0.980	0.930	0.990	116,000	113,040	0.9745	0.816	0.816	0.833	0.791	0.842	136,457	0.8284	0.00%
2020-03-03	0	0.960	0.960	0.980	0.950	0.960	10,000	9,540	0.9540	0.816	0.816	0.833	0.808	0.816	11,764	0.8110	2.13%
2020-03-02	0	0.940	0.930	0.960	0.920	0.950	14,000	13,120	0.9371	0.799	0.791	0.816	0.782	0.808	16,469	0.7967	2.17%
2020-02-28	0	0.920	0.910	0.950	-	-	0	0	-	0.782	0.774	0.808	-	-	0	-	0.00%
2020-02-27	0	0.920	0.920	0.950	0.920	0.920	18,000	16,560	0.9200	0.782	0.782	0.808	0.782	0.782	21,174	0.7821	-3.16%
2020-02-26	0	0.950	0.910	0.960	0.950	0.960	92,000	87,980	0.9563	0.808	0.774	0.816	0.808	0.816	108,224	0.8129	-1.04%
2020-02-25	0	0.960	0.930	0.970	0.930	0.960	78,000	73,340	0.9403	0.816	0.791	0.825	0.791	0.816	91,755	0.7993	-1.03%
2020-02-24	0	0.970	0.930	1.000	0.970	0.970	2,000	1,940	0.9700	0.825	0.791	0.850	0.825	0.825	2,353	0.8246	0.00%
2020-02-21	0	0.970	0.950	1.020	-	-	0	0	-	0.825	0.808	0.867	-	-	0	-	0.00%
2020-02-20	0	0.970	0.960	1.010	0.970	0.970	16,000	15,520	0.9700	0.825	0.816	0.859	0.825	0.825	18,822	0.8246	0.00%
2020-02-19	0	0.970	0.960	1.000	0.970	1.030	76,000	77,920	1.0253	0.825	0.816	0.850	0.825	0.876	89,403	0.8716	-3.00%
2020-02-18	0	1.000	0.970	1.010	1.000	1.020	248,000	250,780	1.0112	0.850	0.825	0.859	0.850	0.867	291,735	0.8596	2.04%
2020-02-17	0	0.980	0.940	0.990	0.990	0.990	50,000	49,500	0.9900	0.833	0.799	0.842	0.842	0.842	58,818	0.8416	2.08%
2020-02-14	0	0.960	0.930	1.010	-	-	0	0	-	0.816	0.791	0.859	-	-	0	-	-1.03%
2020-02-13	0	0.970	0.940	0.980	-	-	0	0	-	0.825	0.799	0.833	-	-	0	-	-1.02%
2020-02-12	0	0.980	0.950	0.980	0.940	0.980	228,000	216,900	0.9513	0.833	0.808	0.833	0.799	0.833	268,208	0.8087	-2.00%
2020-02-11	0	1.000	0.940	1.000	-	-	8,000	8,080	1.0100	0.850	0.799	0.850	-	-	9,411	0.8586	-0.99%
2020-02-10	0	1.010	0.940	1.010	1.010	1.010	58,000	58,040	1.0007	0.859	0.799	0.859	0.859	0.859	68,228	0.8507	1.00%
2020-02-07	0	1.000	0.980	1.000	0.990	1.020	18,000	18,020	1.0011	0.850	0.833	0.850	0.842	0.867	21,174	0.8510	0.00%
2020-02-06	0	1.000	0.950	1.000	-	-	0	0	-	0.850	0.808	0.850	-	-	0	-	0.00%
2020-02-05	0	1.000	0.990	1.010	0.910	1.000	256,000	237,860	0.9291	0.850	0.842	0.859	0.774	0.850	301,146	0.7898	4.17%
2020-02-04	0	0.960	0.960	1.050	0.930	0.980	56,000	53,380	0.9532	0.816	0.816	0.893	0.791	0.833	65,876	0.8103	4.35%
2020-02-03	0	0.920	0.910	0.940	0.920	0.920	10,000	9,200	0.9200	0.782	0.774	0.799	0.782	0.782	11,764	0.7821	-2.13%
2020-01-31	0	0.940	0.910	0.960	-	-	0	0	-	0.799	0.774	0.816	-	-	0	-	0.00%
2020-01-30	0	0.940	0.910	0.950	-	-	0	0	-	0.799	0.774	0.808	-	-	0	-	-1.05%
2020-01-29	0	0.950	0.910	0.950	-	-	0	0	-	0.808	0.774	0.808	-	-	0	-	0.00%
2020-01-24	0	0.950	0.930	0.970	-	-	0	0	-	0.808	0.791	0.825	-	-	0	-	0.00%
2020-01-23	0	0.950	0.930	0.950	-	-	0	0	-	0.808	0.791	0.808	-	-	0	-	0.00%
2020-01-22	0	0.950	0.940	0.990	0.950	0.950	14,000	13,300	0.9500	0.808	0.799	0.842	0.808	0.808	16,469	0.8076	-1.04%
2020-01-21	0	0.960	0.940	0.970	0.930	0.970	102,000	95,860	0.9398	0.816	0.799	0.825	0.791	0.825	119,988	0.7989	-2.04%
2020-01-20	0	0.980	0.970	0.980	0.980	1.010	188,000	187,940	0.9997	0.833	0.825	0.833	0.833	0.859	221,154	0.8498	-2.00%
2020-01-17	0	1.000	0.980	1.000	0.950	1.010	254,000	250,620	0.9867	0.850	0.833	0.850	0.808	0.859	298,793	0.8388	0.00%
2020-01-16	0	1.000	0.980	1.000	0.910	1.000	162,000	153,540	0.9478	0.850	0.833	0.850	0.774	0.850	190,569	0.8057	-0.99%
2020-01-15	0	1.010	0.930	1.010	1.010	1.010	242,000	242,020	1.0001	0.859	0.791	0.859	0.859	0.859	284,677	0.8502	1.00%
2020-01-14	0	1.000	0.910	1.010	-	-	0	0	-	0.850	0.774	0.859	-	-	0	-	0.00%
2020-01-13	0	1.000	0.910	1.010	-	-	0	0	-	0.850	0.774	0.859	-	-	0	-	0.00%
2020-01-10	0	1.000	0.950	1.000	-	-	0	0	-	0.850	0.808	0.850	-	-	0	-	0.00%
2020-01-09	0	1.000	0.930	1.010	-	-	0	0	-	0.850	0.791	0.859	-	-	0	-	0.00%
2020-01-08	0	1.000	0.940	1.010	-	-	0	0	-	0.850	0.799	0.859	-	-	0	-	0.00%
2020-01-07	0	1.000	0.960	1.000	1.010	1.010	78,000	78,780	1.0100	0.850	0.816	0.850	0.859	0.859	91,755	0.8586	0.00%
2020-01-06	0	1.000	0.940	1.020	-	-	0	0	-	0.850	0.799	0.867	-	-	0	-	0.00%
2020-01-03	0	1.000	0.940	1.000	1.000	1.000	364,000	363,000	0.9973	0.850	0.799	0.850	0.850	0.850	428,192	0.8478	-0.99%
2020-01-02	0	1.010	0.940	1.010	1.010	1.010	52,000	52,520	1.0100	0.859	0.799	0.859	0.859	0.859	61,170	0.8586	-0.98%
2019-12-31	0	1.020	0.960	1.020	1.020	1.020	60,000	60,700	1.0117	0.867	0.816	0.867	0.867	0.867	70,581	0.8600	2.00%
2019-12-30	0	1.000	0.940	1.000	1.000	1.000	54,000	54,000	1.0000	0.850	0.799	0.850	0.850	0.850	63,523	0.8501	-1.96%
2019-12-27	0	1.020	0.940	1.050	-	-	0	0	-	0.867	0.799	0.893	-	-	0	-	0.00%
2019-12-24	0	1.020	0.930	1.020	-	-	0	0	-	0.867	0.791	0.867	-	-	0	-	0.00%
2019-12-23	0	1.020	1.000	1.020	-	-	0	0	-	0.867	0.850	0.867	-	-	0	-	-0.97%
2019-12-20	0	1.030	0.940	1.030	1.030	1.030	822,000	846,660	1.0300	0.876	0.799	0.876	0.876	0.876	966,961	0.8756	0.98%
2019-12-19	0	1.020	0.940	1.020	1.050	1.050	12,000	12,600	1.0500	0.867	0.799	0.867	0.893	0.893	14,116	0.8926	0.99%
2019-12-18	0	1.010	0.960	1.010	-	-	0	0	-	0.859	0.816	0.859	-	-	0	-	0.00%
2019-12-17	0	1.010	0.960	1.010	0.960	1.020	108,000	108,920	1.0085	0.859	0.816	0.859	0.816	0.867	127,046	0.8573	-0.98%
2019-12-16	0	1.020	0.950	1.020	1.010	1.020	162,000	161,640	0.9978	0.867	0.808	0.867	0.859	0.867	190,569	0.8482	2.00%
2019-12-13	0	1.000	0.950	1.000	0.990	1.000	550,000	545,000	0.9909	0.850	0.808	0.850	0.842	0.850	646,994	0.8424	2.04%
2019-12-12	0	0.980	0.940	0.980	0.980	0.980	500,000	490,000	0.9800	0.833	0.799	0.833	0.833	0.833	588,176	0.8331	0.00%
2019-12-11	0	0.980	0.920	0.980	0.980	0.980	102,000	99,960	0.9800	0.833	0.782	0.833	0.833	0.833	119,988	0.8331	0.00%
2019-12-10	0	0.980	0.950	1.000	-	-	0	0	-	0.833	0.808	0.850	-	-	0	-	0.00%
2019-12-09	0	0.980	0.960	0.980	0.990	1.000	22,000	21,860	0.9936	0.833	0.816	0.833	0.842	0.850	25,880	0.8447	-1.01%
2019-12-06	0	0.990	0.990	1.000	0.920	0.980	156,000	147,640	0.9464	0.842	0.842	0.850	0.782	0.833	183,511	0.8045	5.32%
2019-12-05	0	0.940	0.890	0.950	0.930	0.940	54,000	50,240	0.9304	0.799	0.757	0.808	0.791	0.799	63,523	0.7909	0.00%
2019-12-04	0	0.940	0.900	0.940	-	-	0	0	-	0.799	0.765	0.799	-	-	0	-	0.00%
2019-12-03	0	0.940	0.870	0.940	-	-	0	0	-	0.799	0.740	0.799	-	-	0	-	0.00%
2019-12-02	0	0.940	0.900	0.940	0.930	0.940	68,000	63,840	0.9388	0.799	0.765	0.799	0.791	0.799	79,992	0.7981	0.00%
2019-11-29	0	0.940	0.880	0.950	0.940	0.940	34,000	31,960	0.9400	0.799	0.748	0.808	0.799	0.799	39,996	0.7991	-1.05%
2019-11-28	0	0.950	0.830	0.950	-	-	0	0	-	0.808	0.706	0.808	-	-	0	-	-1.04%
2019-11-27	0	0.960	0.900	0.960	0.950	0.960	60,000	57,400	0.9567	0.816	0.765	0.816	0.808	0.816	70,581	0.8132	1.05%
2019-11-26	0	0.950	0.840	0.950	-	-	0	0	-	0.808	0.714	0.808	-	-	0	-	0.00%
2019-11-25	0	0.950	0.880	0.950	-	-	0	0	-	0.808	0.748	0.808	-	-	0	-	0.00%
2019-11-22	0	0.950	0.880	0.950	-	-	20,000	18,800	0.9400	0.808	0.748	0.808	-	-	23,527	0.7991	-1.04%
2019-11-21	0	0.960	0.940	0.960	0.940	0.960	72,000	67,760	0.9411	0.816	0.799	0.816	0.799	0.816	84,697	0.8000	1.05%
2019-11-20	0	0.950	0.940	0.950	0.940	0.950	86,000	81,100	0.9430	0.808	0.799	0.808	0.799	0.808	101,166	0.8017	0.00%
2019-11-19	0	0.950	0.740	0.950	0.950	0.950	36,000	34,200	0.9500	0.808	0.629	0.808	0.808	0.808	42,349	0.8076	0.00%
2019-11-18	0	0.950	0.900	0.970	-	-	0	0	-	0.808	0.765	0.825	-	-	0	-	0.00%
2019-11-15	0	0.950	0.900	0.950	-	-	0	0	-	0.808	0.765	0.808	-	-	0	-	0.00%
2019-11-14	0	0.950	0.880	0.950	0.920	0.950	44,000	40,880	0.9291	0.808	0.748	0.808	0.782	0.808	51,759	0.7898	1.06%
2019-11-13	0	0.940	0.910	0.940	0.910	0.960	264,000	244,300	0.9254	0.799	0.774	0.799	0.774	0.816	310,557	0.7867	-2.08%
2019-11-12	0	0.960	0.920	0.960	-	-	0	0	-	0.816	0.782	0.816	-	-	0	-	-1.03%
2019-11-11	0	0.970	0.930	0.970	-	-	0	0	-	0.825	0.791	0.825	-	-	0	-	0.00%
2019-11-08	0	0.970	0.940	0.970	0.930	0.970	64,000	60,540	0.9459	0.825	0.799	0.825	0.791	0.825	75,287	0.8041	3.19%
2019-11-07	0	0.940	0.930	0.960	0.940	0.990	98,000	93,960	0.9588	0.799	0.791	0.816	0.799	0.842	115,282	0.8150	-3.09%
2019-11-06	0	0.970	0.960	0.970	0.930	0.980	178,000	171,460	0.9633	0.825	0.816	0.825	0.791	0.833	209,391	0.8189	3.19%
2019-11-05	0	0.940	0.940	0.970	0.940	0.970	60,000	57,000	0.9500	0.799	0.799	0.825	0.799	0.825	70,581	0.8076	-4.08%
2019-11-04	0	0.980	0.970	0.980	0.980	0.980	10,000	9,800	0.9800	0.833	0.825	0.833	0.833	0.833	11,764	0.8331	-1.01%
2019-11-01	0	0.990	0.980	0.990	-	-	0	0	-	0.842	0.833	0.842	-	-	0	-	0.00%
2019-10-31	0	0.990	0.970	0.990	0.980	1.000	30,000	29,480	0.9827	0.842	0.825	0.842	0.833	0.850	35,291	0.8354	1.02%
2019-10-30	0	0.980	0.970	0.980	0.980	0.980	10,000	9,800	0.9800	0.833	0.825	0.833	0.833	0.833	11,764	0.8331	0.00%
2019-10-29	0	0.980	0.970	0.980	-	-	0	0	-	0.833	0.825	0.833	-	-	0	-	0.00%
2019-10-28	0	0.980	0.970	0.980	-	-	0	0	-	0.833	0.825	0.833	-	-	0	-	0.00%
2019-10-25	0	0.980	0.960	0.980	0.960	0.980	34,000	32,720	0.9624	0.833	0.816	0.833	0.816	0.833	39,996	0.8181	2.08%
2019-10-24	0	0.960	0.960	1.000	-	-	0	0	-	0.816	0.816	0.850	-	-	0	-	0.00%
2019-10-23	0	0.960	0.950	1.000	-	-	0	0	-	0.816	0.808	0.850	-	-	0	-	0.00%
2019-10-22	0	0.960	0.960	0.990	0.950	0.970	172,000	164,720	0.9577	0.816	0.816	0.842	0.808	0.825	202,333	0.8141	-3.03%
2019-10-21	0	0.990	0.970	1.000	-	-	0	0	-	0.842	0.825	0.850	-	-	0	-	0.00%
2019-10-18	0	0.990	0.970	1.000	-	-	0	0	-	0.842	0.825	0.850	-	-	0	-	0.00%
2019-10-17	0	0.990	0.970	1.000	0.960	0.990	56,000	54,380	0.9711	0.842	0.825	0.850	0.816	0.842	65,876	0.8255	1.02%
2019-10-16	0	0.980	0.960	0.980	0.970	0.990	374,000	366,400	0.9797	0.833	0.816	0.833	0.825	0.842	439,956	0.8328	-1.01%
2019-10-15	0	0.990	0.960	0.990	0.990	0.990	8,000	7,920	0.9900	0.842	0.816	0.842	0.842	0.842	9,411	0.8416	1.02%
2019-10-14	0	0.980	0.950	0.990	0.930	0.990	72,000	69,020	0.9586	0.833	0.808	0.842	0.791	0.842	84,697	0.8149	-1.01%
2019-10-11	0	0.990	0.930	0.990	0.980	0.990	46,000	45,140	0.9813	0.842	0.791	0.842	0.833	0.842	54,112	0.8342	2.06%
2019-10-10	0	0.970	0.930	0.990	0.970	0.970	36,000	34,920	0.9700	0.825	0.791	0.842	0.825	0.825	42,349	0.8246	0.00%
2019-10-09	0	0.970	0.940	0.970	0.960	0.970	168,000	161,320	0.9602	0.825	0.799	0.825	0.816	0.825	197,627	0.8163	0.00%
2019-10-08	0	0.970	0.940	0.970	0.940	0.970	38,000	35,860	0.9437	0.825	0.799	0.825	0.799	0.825	44,701	0.8022	3.19%
2019-10-04	0	0.940	0.930	0.950	0.940	0.950	296,000	278,600	0.9412	0.799	0.791	0.808	0.799	0.808	348,200	0.8001	0.00%
2019-10-03	0	0.940	0.940	0.950	0.910	0.940	108,000	99,220	0.9187	0.799	0.799	0.808	0.774	0.799	127,046	0.7810	1.08%
2019-10-02	0	0.930	0.940	0.950	0.930	0.950	196,000	183,360	0.9355	0.791	0.799	0.808	0.791	0.808	230,565	0.7953	-4.12%
2019-09-30	0	0.970	0.960	0.970	0.930	0.970	52,000	48,900	0.9404	0.825	0.816	0.825	0.791	0.825	61,170	0.7994	-2.02%
2019-09-27	0	0.990	0.940	0.990	-	-	0	0	-	0.842	0.799	0.842	-	-	0	-	0.00%
2019-09-26	0	0.990	0.940	0.990	-	-	0	0	-	0.842	0.799	0.842	-	-	0	-	0.00%
2019-09-25	0	0.990	0.920	1.000	-	-	0	0	-	0.842	0.782	0.850	-	-	0	-	0.00%
2019-09-24	0	0.990	0.930	1.000	-	-	0	0	-	0.842	0.791	0.850	-	-	0	-	0.00%
2019-09-23	0	0.990	0.930	1.000	-	-	0	0	-	0.842	0.791	0.850	-	-	0	-	0.00%
2019-09-20	0	0.990	0.950	1.000	-	-	0	0	-	0.842	0.808	0.850	-	-	0	-	0.00%
2019-09-19	0	0.990	0.930	0.990	0.940	1.000	92,000	87,800	0.9543	0.842	0.791	0.842	0.799	0.850	108,224	0.8113	3.13%
2019-09-18	0	0.960	0.960	0.990	0.940	0.940	72,000	67,680	0.9400	0.816	0.816	0.842	0.799	0.799	84,697	0.7991	0.00%
2019-09-17	0	0.960	0.930	0.960	0.910	0.960	222,000	204,300	0.9203	0.816	0.791	0.816	0.774	0.816	261,150	0.7823	0.00%
2019-09-16	0	0.960	0.960	1.000	0.950	0.950	20,000	19,000	0.9500	0.816	0.816	0.850	0.808	0.808	23,527	0.8076	-4.95%
2019-09-13	0	1.010	0.950	1.010	0.970	1.020	98,000	96,280	0.9824	0.859	0.808	0.859	0.825	0.867	115,282	0.8352	4.12%
2019-09-12	0	0.970	0.930	0.970	0.920	0.970	44,000	41,840	0.9509	0.825	0.791	0.825	0.782	0.825	51,759	0.8084	4.30%
2019-09-11	0	0.930	0.920	0.950	0.920	0.930	8,000	7,400	0.9250	0.791	0.782	0.808	0.782	0.791	9,411	0.7863	-2.11%
2019-09-10	0	0.950	0.930	0.960	-	-	0	0	-	0.808	0.791	0.816	-	-	0	-	0.00%
2019-09-09	0	0.950	0.950	0.960	0.900	0.960	268,000	250,160	0.9334	0.808	0.808	0.816	0.765	0.816	315,262	0.7935	-0.00%
2019-09-06	0	0.970	0.970	1.000	0.970	0.970	20,000	19,400	0.9700	0.808	0.808	0.833	0.808	0.808	24,022	0.8076	0.00%
2019-09-05	0	0.970	0.970	1.000	0.970	0.970	2,000	1,940	0.9700	0.808	0.808	0.833	0.808	0.808	2,402	0.8076	-2.02%
2019-09-04	0	0.990	0.950	1.000	-	-	0	0	-	0.824	0.791	0.833	-	-	0	-	0.00%
2019-09-03	0	0.990	0.950	0.990	-	-	0	0	-	0.824	0.791	0.824	-	-	0	-	0.00%
2019-09-02	0	0.990	0.950	0.990	-	-	0	0	-	0.824	0.791	0.824	-	-	0	-	0.00%
2019-08-30	0	0.990	0.930	1.000	0.950	0.990	52,000	51,400	0.9885	0.824	0.774	0.833	0.791	0.824	62,458	0.8230	-1.00%
2019-08-29	0	1.000	0.950	1.000	0.960	1.000	50,000	48,560	0.9712	0.833	0.791	0.833	0.799	0.833	60,056	0.8086	0.00%
2019-08-28	0	1.000	0.990	1.000	0.940	1.000	78,000	74,840	0.9595	0.833	0.824	0.833	0.783	0.833	93,687	0.7988	2.04%
2019-08-27	0	0.980	0.930	0.990	0.930	0.980	94,000	91,120	0.9694	0.816	0.774	0.824	0.774	0.816	112,905	0.8070	2.08%
2019-08-26	0	0.960	0.920	1.000	0.920	0.960	12,000	11,280	0.9400	0.799	0.766	0.833	0.766	0.799	14,413	0.7826	-4.00%
2019-08-23	0	1.000	0.970	1.000	-	-	0	0	-	0.833	0.808	0.833	-	-	0	-	0.00%
2019-08-22	0	1.000	0.970	1.000	-	-	0	0	-	0.833	0.808	0.833	-	-	0	-	0.00%
2019-08-21	0	1.000	0.970	1.000	0.960	1.020	14,000	13,780	0.9843	0.833	0.808	0.833	0.799	0.849	16,816	0.8195	0.00%
2019-08-20	0	1.000	0.960	1.000	0.970	1.000	76,000	75,100	0.9882	0.833	0.799	0.833	0.808	0.833	91,285	0.8227	1.01%
2019-08-19	0	0.990	0.990	1.000	0.960	1.000	498,000	478,960	0.9618	0.824	0.824	0.833	0.799	0.833	598,156	0.8007	-1.00%
2019-08-16	0	1.000	0.960	1.000	-	-	0	0	-	0.833	0.799	0.833	-	-	0	-	0.00%
2019-08-15	0	1.000	0.920	1.000	0.960	1.000	64,000	63,120	0.9863	0.833	0.766	0.833	0.799	0.833	76,872	0.8211	2.04%
2019-08-14	0	0.980	0.950	0.980	0.950	0.990	18,000	17,300	0.9611	0.816	0.791	0.816	0.791	0.824	21,620	0.8002	2.08%
2019-08-13	0	0.960	0.960	0.990	0.960	0.990	34,000	32,760	0.9635	0.799	0.799	0.824	0.799	0.824	40,838	0.8022	-4.00%
2019-08-12	0	1.000	0.970	1.000	-	-	0	0	-	0.833	0.808	0.833	-	-	0	-	0.00%
2019-08-09	0	1.000	0.960	1.020	-	-	0	0	-	0.833	0.799	0.849	-	-	0	-	0.00%
2019-08-08	0	1.000	0.930	1.000	-	-	0	0	-	0.833	0.774	0.833	-	-	0	-	0.00%
2019-08-07	0	1.000	0.960	1.000	0.970	1.000	26,000	25,520	0.9815	0.833	0.799	0.833	0.808	0.833	31,229	0.8172	0.00%
2019-08-06	0	1.000	0.960	1.000	0.940	1.000	166,000	162,180	0.9770	0.833	0.799	0.833	0.783	0.833	199,385	0.8134	0.00%
2019-08-05	0	1.000	0.940	1.000	0.930	1.000	104,000	101,200	0.9731	0.833	0.783	0.833	0.774	0.833	124,916	0.8101	0.00%
2019-08-02	0	1.000	0.950	1.020	-	-	0	0	-	0.833	0.791	0.849	-	-	0	-	0.00%
2019-08-01	0	1.000	0.970	1.000	0.950	1.010	142,000	139,980	0.9858	0.833	0.808	0.833	0.791	0.841	170,559	0.8207	-0.99%
2019-07-31	0	1.010	1.010	1.020	-	-	0	0	-	0.841	0.841	0.849	-	-	0	-	1.00%
2019-07-30	0	1.000	0.970	1.020	0.960	1.000	128,000	126,420	0.9877	0.833	0.808	0.849	0.799	0.833	153,743	0.8223	-1.96%
2019-07-29	0	1.020	0.970	1.020	1.020	1.020	280,000	283,080	1.0110	0.849	0.808	0.849	0.849	0.849	336,313	0.8417	0.00%
2019-07-26	0	1.020	0.990	1.020	-	-	0	0	-	0.849	0.824	0.849	-	-	0	-	0.00%
2019-07-25	0	1.020	0.980	1.020	0.990	1.020	184,000	182,680	0.9928	0.849	0.816	0.849	0.824	0.849	221,006	0.8266	-0.97%
2019-07-24	0	1.030	0.990	1.030	1.000	1.030	24,000	24,120	1.0050	0.858	0.824	0.858	0.833	0.858	28,827	0.8367	0.00%
2019-07-23	0	1.030	1.000	1.030	1.000	1.030	64,000	64,620	1.0097	0.858	0.833	0.858	0.833	0.858	76,872	0.8406	3.00%
2019-07-22	0	1.000	0.960	1.000	0.950	1.000	238,000	235,660	0.9902	0.833	0.799	0.833	0.791	0.833	285,866	0.8244	0.00%
2019-07-19	0	1.000	0.980	1.000	1.000	1.010	196,000	196,620	1.0032	0.833	0.816	0.833	0.833	0.841	235,419	0.8352	-0.99%
2019-07-18	0	1.010	0.970	1.010	-	-	0	0	-	0.841	0.808	0.841	-	-	0	-	0.00%
2019-07-17	0	1.010	0.970	1.010	-	-	0	0	-	0.841	0.808	0.841	-	-	0	-	0.00%
2019-07-16	0	1.010	0.970	1.010	-	-	0	0	-	0.841	0.808	0.841	-	-	0	-	0.00%
2019-07-15	0	1.010	0.970	1.010	-	-	0	0	-	0.841	0.808	0.841	-	-	0	-	0.00%
2019-07-12	0	1.010	0.980	1.010	-	-	0	0	-	0.841	0.816	0.841	-	-	0	-	0.00%
2019-07-11	0	1.010	0.980	1.010	-	-	0	0	-	0.841	0.816	0.841	-	-	0	-	0.00%
2019-07-10	0	1.010	0.980	1.010	-	-	0	0	-	0.841	0.816	0.841	-	-	0	-	0.00%
2019-07-09	0	1.010	0.980	1.010	-	-	0	0	-	0.841	0.816	0.841	-	-	0	-	0.00%
2019-07-08	0	1.010	0.980	1.010	-	-	0	0	-	0.841	0.816	0.841	-	-	0	-	0.00%
2019-07-05	0	1.010	0.980	1.010	1.010	1.010	96,000	96,960	1.0100	0.841	0.816	0.841	0.841	0.841	115,307	0.8409	0.00%
2019-07-04	0	1.010	1.000	1.020	1.010	1.010	30,000	30,300	1.0100	0.841	0.833	0.849	0.841	0.841	36,034	0.8409	0.00%
2019-07-03	0	1.010	0.970	1.010	0.980	1.010	54,000	53,000	0.9815	0.841	0.808	0.841	0.816	0.841	64,860	0.8171	-0.98%
2019-07-02	0	1.020	1.000	1.020	-	-	0	0	-	0.849	0.833	0.849	-	-	0	-	0.00%
2019-06-28	0	1.020	0.990	1.020	0.980	1.030	298,000	299,800	1.0060	0.849	0.824	0.849	0.816	0.858	357,933	0.8376	-0.97%
2019-06-27	0	1.030	0.990	1.030	0.990	1.030	456,000	464,140	1.0179	0.858	0.824	0.858	0.824	0.858	547,710	0.8474	1.98%
2019-06-26	0	1.010	0.980	1.010	0.950	1.010	280,000	278,720	0.9954	0.841	0.816	0.841	0.791	0.841	336,313	0.8288	0.00%
2019-06-25	0	1.010	0.990	1.010	0.900	1.010	1,294,000	1,232,860	0.9528	0.841	0.824	0.841	0.749	0.841	1,554,246	0.7932	-2.88%
2019-06-24	0	1.040	1.020	1.040	1.010	1.040	64,000	65,200	1.0188	0.866	0.849	0.866	0.841	0.866	76,872	0.8482	0.00%
2019-06-21	0	1.040	1.020	1.050	-	-	0	0	-	0.866	0.849	0.874	-	-	0	-	0.00%
2019-06-20	0	1.040	1.030	1.060	1.030	1.060	114,000	118,800	1.0421	0.866	0.858	0.883	0.858	0.883	136,927	0.8676	0.97%
2019-06-19	0	1.030	1.030	1.040	1.010	1.030	142,000	144,600	1.0183	0.858	0.858	0.866	0.841	0.858	170,559	0.8478	1.98%
2019-06-18	0	1.010	1.010	1.020	1.000	1.030	172,000	174,440	1.0142	0.841	0.841	0.849	0.833	0.858	206,592	0.8444	0.00%
2019-06-17	0	1.010	1.010	1.030	1.000	1.070	118,000	119,560	1.0132	0.841	0.841	0.858	0.833	0.891	141,732	0.8436	-0.98%
2019-06-14	0	1.020	1.010	1.070	-	-	0	0	-	0.849	0.841	0.891	-	-	0	-	0.00%
2019-06-13	0	1.020	1.020	1.060	1.020	1.020	16,000	16,320	1.0200	0.849	0.849	0.883	0.849	0.849	19,218	0.8492	-4.67%
2019-06-12	0	1.070	1.070	1.080	1.030	1.060	86,000	88,840	1.0330	0.891	0.891	0.899	0.858	0.883	103,296	0.8601	-1.83%
2019-06-11	0	1.090	1.020	1.090	1.020	1.100	236,000	246,340	1.0438	0.907	0.849	0.907	0.849	0.916	283,464	0.8690	5.83%
2019-06-10	0	1.030	0.990	1.030	1.020	1.030	4,000	4,100	1.0250	0.858	0.824	0.858	0.849	0.858	4,804	0.8534	1.98%
2019-06-06	0	1.010	0.990	1.010	0.960	1.010	70,000	70,240	1.0034	0.841	0.824	0.841	0.799	0.841	84,078	0.8354	-2.88%
2019-06-05	0	1.040	1.010	1.040	1.020	1.050	28,000	28,820	1.0293	0.866	0.841	0.866	0.849	0.874	33,631	0.8569	2.97%
2019-06-04	0	1.010	0.990	1.020	-	-	0	0	-	0.841	0.824	0.849	-	-	0	-	0.00%
2019-06-03	0	1.010	0.980	1.010	1.000	1.030	38,000	38,300	1.0079	0.841	0.816	0.841	0.833	0.858	45,642	0.8391	-2.88%
2019-05-31	0	1.040	1.010	1.040	-	-	0	0	-	0.866	0.841	0.866	-	-	0	-	0.00%
2019-05-30	0	1.040	1.010	1.050	-	-	0	0	-	0.866	0.841	0.874	-	-	0	-	0.00%
2019-05-29	0	1.040	1.010	1.040	-	-	0	0	-	0.866	0.841	0.866	-	-	0	-	0.00%
2019-05-28	0	1.040	1.010	1.040	1.020	1.050	1,172,000	1,218,400	1.0396	0.866	0.841	0.866	0.849	0.874	1,407,710	0.8655	1.96%
2019-05-27	0	1.020	0.990	1.020	-	-	0	0	-	0.849	0.824	0.849	-	-	0	-	0.00%
2019-05-24	0	1.020	0.980	1.020	1.000	1.020	76,000	76,080	1.0011	0.849	0.816	0.849	0.833	0.849	91,285	0.8334	0.00%
2019-05-23	0	1.020	0.950	1.020	-	-	0	0	-	0.849	0.791	0.849	-	-	0	-	0.00%
2019-05-22	0	1.020	0.970	1.020	1.000	1.020	122,000	122,040	1.0003	0.849	0.808	0.849	0.833	0.849	146,536	0.8328	0.00%
2019-05-21	0	1.020	0.890	1.020	-	-	0	0	-	0.849	0.741	0.849	-	-	0	-	0.00%
2019-05-20	0	1.020	1.000	1.020	1.020	1.040	174,000	177,560	1.0205	0.849	0.833	0.849	0.849	0.866	208,994	0.8496	0.00%
2019-05-17	0	1.020	0.980	1.020	1.000	1.020	124,000	125,180	1.0095	0.849	0.816	0.849	0.833	0.849	148,939	0.8405	0.00%
2019-05-16	0	1.020	1.000	1.020	1.020	1.050	50,000	51,060	1.0212	0.849	0.833	0.849	0.849	0.874	60,056	0.8502	-1.92%
2019-05-15	0	1.040	1.010	1.040	-	-	0	0	-	0.866	0.841	0.866	-	-	0	-	0.00%
2019-05-14	0	1.040	1.010	1.040	1.030	1.050	60,000	62,880	1.0480	0.866	0.841	0.866	0.858	0.874	72,067	0.8725	0.00%
2019-05-10	0	1.040	1.010	1.040	-	-	0	0	-	0.866	0.841	0.866	-	-	0	-	0.00%
2019-05-09	0	1.040	1.000	1.040	-	-	0	0	-	0.866	0.833	0.866	-	-	0	-	0.00%
2019-05-08	0	1.040	1.000	1.040	1.040	1.050	16,000	16,660	1.0413	0.866	0.833	0.866	0.866	0.874	19,218	0.8669	0.97%
2019-05-07	0	1.030	0.990	1.030	1.020	1.030	304,000	310,120	1.0201	0.858	0.824	0.858	0.849	0.858	365,140	0.8493	0.98%
2019-05-06	0	1.020	1.000	1.030	1.020	1.020	400,000	408,000	1.0200	0.849	0.833	0.858	0.849	0.849	480,447	0.8492	-0.97%
2019-05-03	0	1.030	1.010	1.030	1.000	1.050	434,000	450,420	1.0378	0.858	0.841	0.858	0.833	0.874	521,285	0.8641	-1.90%
2019-05-02	0	1.050	1.010	1.050	-	-	0	0	-	0.874	0.841	0.874	-	-	0	-	0.00%
2019-04-30	0	1.050	1.010	1.050	1.030	1.060	406,000	422,360	1.0403	0.874	0.841	0.874	0.858	0.883	487,654	0.8661	2.94%
2019-04-29	0	1.020	0.990	1.020	1.000	1.020	1,006,000	1,006,120	1.0001	0.849	0.824	0.849	0.833	0.849	1,208,324	0.8327	-1.92%
2019-04-26	0	1.040	0.970	1.040	1.000	1.040	606,000	609,840	1.0063	0.866	0.808	0.866	0.833	0.866	727,877	0.8378	2.97%
2019-04-25	0	1.010	0.990	1.030	0.990	1.030	1,212,000	1,212,060	1.0000	0.841	0.824	0.858	0.824	0.858	1,455,754	0.8326	1.00%
2019-04-24	0	1.000	0.990	1.030	1.000	1.030	1,092,000	1,094,760	1.0025	0.833	0.824	0.858	0.833	0.858	1,311,620	0.8347	-2.91%
2019-04-23	0	1.030	0.990	1.030	-	-	0	0	-	0.858	0.824	0.858	-	-	0	-	0.00%
2019-04-18	0	1.030	1.010	1.030	1.010	1.030	72,000	72,760	1.0106	0.858	0.841	0.858	0.841	0.858	86,480	0.8413	0.98%
2019-04-17	0	1.020	0.990	1.020	1.020	1.030	106,000	109,020	1.0285	0.849	0.824	0.849	0.849	0.858	127,318	0.8563	0.00%
2019-04-16	0	1.020	1.000	1.020	1.000	1.030	132,000	132,700	1.0053	0.849	0.833	0.849	0.833	0.858	158,547	0.8370	0.00%
2019-04-15	0	1.020	1.020	1.040	1.020	1.070	304,000	319,000	1.0493	0.849	0.849	0.866	0.849	0.891	365,140	0.8736	-0.97%
2019-04-12	0	1.030	1.000	1.050	1.010	1.030	508,000	522,360	1.0283	0.858	0.833	0.874	0.841	0.858	610,168	0.8561	0.00%
2019-04-11	0	1.030	1.020	1.030	-	-	0	0	-	0.858	0.849	0.858	-	-	0	-	-1.90%
2019-04-10	0	1.050	0.990	1.050	1.040	1.050	206,000	214,300	1.0403	0.874	0.824	0.874	0.866	0.874	247,430	0.8661	0.96%
2019-04-09	0	1.040	0.990	1.040	-	-	0	0	-	0.866	0.824	0.866	-	-	0	-	0.00%
2019-04-08	0	1.040	1.000	1.050	-	-	0	0	-	0.866	0.833	0.874	-	-	0	-	0.00%
2019-04-04	0	1.040	1.040	1.050	0.990	1.050	1,242,000	1,258,620	1.0134	0.866	0.866	0.874	0.824	0.874	1,491,788	0.8437	-0.95%
2019-04-03	0	1.050	0.990	1.050	1.010	1.050	152,000	155,300	1.0217	0.874	0.824	0.874	0.841	0.874	182,570	0.8506	0.00%
2019-04-02	0	1.050	0.980	1.110	-	-	0	0	-	0.874	0.816	0.924	-	-	0	-	0.00%
2019-04-01	0	1.050	0.950	1.050	1.040	1.050	380,000	395,260	1.0402	0.874	0.791	0.874	0.866	0.874	456,425	0.8660	0.00%
2019-03-29	0	1.050	1.000	1.080	-	-	0	0	-	0.874	0.833	0.899	-	-	0	-	0.00%
2019-03-28	0	1.050	1.000	1.050	1.020	1.050	32,000	32,700	1.0219	0.874	0.833	0.874	0.849	0.874	38,436	0.8508	-0.94%
2019-03-27	0	1.060	1.000	1.080	-	-	0	0	-	0.883	0.833	0.899	-	-	0	-	0.00%
2019-03-26	0	1.060	0.980	1.070	1.040	1.080	98,000	103,600	1.0571	0.883	0.816	0.891	0.866	0.899	117,709	0.8801	-0.93%
2019-03-25	0	1.070	1.000	1.070	1.030	1.070	70,000	72,600	1.0371	0.891	0.833	0.891	0.858	0.891	84,078	0.8635	0.00%
2019-03-22	0	1.070	1.040	1.070	1.070	1.070	16,000	17,120	1.0700	0.891	0.866	0.891	0.891	0.891	19,218	0.8908	1.90%
2019-03-21	0	1.050	1.030	1.070	1.040	1.080	326,000	341,680	1.0481	0.874	0.858	0.891	0.866	0.899	391,564	0.8726	-2.78%
2019-03-20	0	1.080	1.040	1.080	1.060	1.080	564,000	597,920	1.0601	0.899	0.866	0.899	0.883	0.899	677,430	0.8826	1.89%
2019-03-19	0	1.060	1.040	1.060	1.040	1.070	60,000	62,600	1.0433	0.883	0.866	0.883	0.866	0.891	72,067	0.8686	-0.93%
2019-03-18	0	1.070	1.040	1.070	1.040	1.070	46,000	48,320	1.0504	0.891	0.866	0.891	0.866	0.891	55,251	0.8745	0.00%
2019-03-15	0	1.070	1.040	1.070	-	-	0	0	-	0.891	0.866	0.891	-	-	0	-	0.00%
2019-03-14	0	1.070	1.050	1.070	-	-	0	0	-	0.891	0.874	0.891	-	-	0	-	0.00%
2019-03-13	0	1.070	1.050	1.070	1.050	1.070	56,000	58,920	1.0521	0.891	0.874	0.891	0.874	0.891	67,263	0.8760	1.90%
2019-03-12	0	1.050	1.050	1.070	1.050	1.110	438,000	468,520	1.0697	0.874	0.874	0.891	0.874	0.924	526,089	0.8906	0.00%
2019-03-11	0	1.050	1.030	1.050	1.040	1.060	240,000	253,760	1.0573	0.874	0.858	0.874	0.866	0.883	288,268	0.8803	0.00%
2019-03-08	0	1.050	1.030	1.050	1.040	1.050	204,000	212,200	1.0402	0.874	0.858	0.874	0.866	0.874	245,028	0.8660	-1.87%
2019-03-07	0	1.070	1.040	1.070	-	-	0	0	-	0.891	0.866	0.891	-	-	0	-	0.00%
2019-03-06	0	1.070	1.040	1.070	1.040	1.070	392,000	412,060	1.0512	0.891	0.866	0.891	0.866	0.891	470,838	0.8752	0.94%
2019-03-05	0	1.060	1.020	1.060	1.030	1.060	258,000	270,040	1.0467	0.883	0.849	0.883	0.858	0.883	309,888	0.8714	-1.85%
2019-03-04	0	1.080	1.040	1.080	1.040	1.100	34,000	35,520	1.0447	0.899	0.866	0.899	0.866	0.916	40,838	0.8698	0.93%
2019-03-01	0	1.070	1.040	1.080	-	-	0	0	-	0.891	0.866	0.899	-	-	0	-	0.00%
2019-02-28	0	1.070	1.040	1.070	1.060	1.080	34,000	36,120	1.0624	0.891	0.866	0.891	0.883	0.899	40,838	0.8845	0.94%
2019-02-27	0	1.060	1.030	1.060	1.040	1.060	44,000	45,820	1.0414	0.883	0.858	0.883	0.866	0.883	52,849	0.8670	-1.85%
2019-02-26	0	1.080	1.040	1.080	1.030	1.090	182,000	191,480	1.0521	0.899	0.866	0.899	0.858	0.907	218,603	0.8759	3.85%
2019-02-25	0	1.040	1.030	1.040	1.040	1.050	86,012	89,492	1.0405	0.866	0.858	0.866	0.866	0.874	103,311	0.8662	-1.89%
2019-02-22	0	1.060	1.040	1.070	1.050	1.060	54,000	56,740	1.0507	0.883	0.866	0.891	0.874	0.883	64,860	0.8748	-0.93%
2019-02-21	0	1.070	1.030	1.070	1.040	1.070	46,000	48,020	1.0439	0.891	0.858	0.891	0.866	0.891	55,251	0.8691	-0.93%
2019-02-20	0	1.080	1.040	1.080	-	-	0	0	-	0.899	0.866	0.899	-	-	0	-	0.00%
2019-02-19	0	1.080	1.040	1.090	1.040	1.080	202,000	213,360	1.0562	0.899	0.866	0.907	0.866	0.899	242,626	0.8794	0.93%
2019-02-18	0	1.070	1.030	1.080	1.040	1.080	86,000	91,080	1.0591	0.891	0.858	0.899	0.866	0.899	103,296	0.8817	-0.93%
2019-02-15	0	1.080	1.040	1.080	-	-	0	0	-	0.899	0.866	0.899	-	-	0	-	-0.92%
2019-02-14	0	1.090	1.040	1.090	1.080	1.090	124,000	134,960	1.0884	0.907	0.866	0.907	0.899	0.907	148,939	0.9061	0.00%
2019-02-13	0	1.090	1.040	1.090	-	-	0	0	-	0.907	0.866	0.907	-	-	0	-	-0.91%
2019-02-12	0	1.100	1.090	1.100	1.090	1.100	16,000	17,520	1.0950	0.916	0.907	0.916	0.907	0.916	19,218	0.9117	0.92%
2019-02-11	0	1.090	1.030	1.090	-	-	0	0	-	0.907	0.858	0.907	-	-	0	-	-1.80%
2019-02-08	0	1.110	1.040	1.110	-	-	0	0	-	0.924	0.866	0.924	-	-	0	-	-1.77%
2019-02-04	0	1.130	1.050	1.140	1.080	1.130	856,000	933,240	1.0902	0.941	0.874	0.949	0.899	0.941	1,028,156	0.9077	5.61%
2019-02-01	0	1.070	1.030	1.070	0.970	1.090	380,000	382,540	1.0067	0.891	0.858	0.891	0.808	0.907	456,425	0.8381	0.00%
2019-01-31	0	1.070	1.070	1.090	-	-	0	0	-	0.891	0.891	0.907	-	-	0	-	0.94%
2019-01-30	0	1.060	1.030	1.090	-	-	100,000	107,500	1.0750	0.883	0.858	0.907	-	-	120,112	0.8950	0.00%
2019-01-29	0	1.060	1.020	1.060	1.020	1.080	186,000	193,080	1.0381	0.883	0.849	0.883	0.849	0.899	223,408	0.8642	-0.93%
2019-01-28	0	1.070	1.020	1.090	-	-	0	0	-	0.891	0.849	0.907	-	-	0	-	0.00%
2019-01-25	0	1.070	1.000	1.070	-	-	36,000	36,000	1.0000	0.891	0.833	0.891	-	-	43,240	0.8326	0.00%
2019-01-24	0	1.070	1.000	1.070	1.070	1.070	76,000	81,320	1.0700	0.891	0.833	0.891	0.891	0.891	91,285	0.8908	0.00%
2019-01-23	0	1.070	1.010	1.080	1.030	1.080	286,000	295,060	1.0317	0.891	0.841	0.899	0.858	0.899	343,520	0.8589	0.00%
2019-01-22	0	1.070	0.960	1.070	1.070	1.080	404,000	432,320	1.0701	0.891	0.799	0.891	0.891	0.899	485,251	0.8909	0.00%
2019-01-21	0	1.070	1.020	1.070	1.060	1.070	26,000	27,620	1.0623	0.891	0.849	0.891	0.883	0.891	31,229	0.8844	0.00%
2019-01-18	0	1.070	1.020	1.070	1.010	1.070	380,000	395,200	1.0400	0.891	0.849	0.891	0.841	0.891	456,425	0.8659	-3.60%
2019-01-17	0	1.110	1.010	1.110	-	-	0	0	-	0.924	0.841	0.924	-	-	0	-	0.00%
2019-01-16	0	1.110	0.870	1.110	-	-	0	0	-	0.924	0.724	0.924	-	-	0	-	-0.89%
2019-01-15	0	1.120	1.020	1.120	1.100	1.120	502,000	553,240	1.1021	0.932	0.849	0.932	0.916	0.932	602,961	0.9175	-0.88%
2019-01-14	0	1.130	0.990	1.130	-	-	0	0	-	0.941	0.824	0.941	-	-	0	-	0.00%
2019-01-11	0	1.130	1.010	1.130	1.110	1.130	8,000	8,980	1.1225	0.941	0.841	0.941	0.924	0.941	9,609	0.9345	2.73%
2019-01-10	0	1.100	1.000	1.100	1.110	1.110	106,000	116,660	1.1006	0.916	0.833	0.916	0.924	0.924	127,318	0.9163	0.00%
2019-01-09	0	1.100	0.950	1.100	1.100	1.100	38,000	41,800	1.1000	0.916	0.791	0.916	0.916	0.916	45,642	0.9158	-0.90%
2019-01-08	0	1.110	1.030	1.110	-	-	0	0	-	0.924	0.858	0.924	-	-	0	-	0.00%
2019-01-07	0	1.110	0.990	1.110	-	-	0	0	-	0.924	0.824	0.924	-	-	0	-	0.00%
2019-01-04	0	1.110	1.040	1.110	1.040	1.120	76,000	80,280	1.0563	0.924	0.866	0.924	0.866	0.932	91,285	0.8794	8.82%
2019-01-03	0	1.020	1.010	1.050	-	-	0	0	-	0.849	0.841	0.874	-	-	0	-	0.00%
2019-01-02	0	1.020	1.010	1.050	0.990	1.060	426,000	440,560	1.0342	0.849	0.841	0.874	0.824	0.883	511,676	0.8610	0.00%
2018-12-31	0	1.020	1.010	1.040	1.020	1.070	264,000	280,080	1.0609	0.849	0.841	0.866	0.849	0.891	317,095	0.8833	-5.56%
2018-12-28	0	1.080	1.070	1.090	1.000	1.090	406,000	425,860	1.0489	0.899	0.891	0.907	0.833	0.907	487,654	0.8733	3.85%
2018-12-27	0	1.040	1.010	1.040	0.970	1.040	598,000	604,720	1.0112	0.866	0.841	0.866	0.808	0.866	718,268	0.8419	0.97%
2018-12-24	0	1.030	0.880	1.100	-	-	0	0	-	0.858	0.733	0.916	-	-	0	-	0.00%
2018-12-21	0	1.030	0.950	1.080	-	-	0	0	-	0.858	0.791	0.899	-	-	0	-	0.00%
2018-12-20	0	1.030	0.970	1.050	-	-	0	0	-	0.858	0.808	0.874	-	-	0	-	0.00%
2018-12-19	0	1.030	0.910	1.030	1.030	1.040	14,000	14,540	1.0386	0.858	0.758	0.858	0.858	0.866	16,816	0.8647	-0.96%
2018-12-18	0	1.040	0.890	1.040	-	-	0	0	-	0.866	0.741	0.866	-	-	0	-	0.00%
2018-12-17	0	1.040	0.910	1.040	-	-	0	0	-	0.866	0.758	0.866	-	-	0	-	0.00%
2018-12-14	0	1.040	1.040	1.050	-	-	0	0	-	0.866	0.866	0.874	-	-	0	-	1.96%
2018-12-13	0	1.020	1.020	1.040	1.000	1.100	924,000	929,120	1.0055	0.849	0.849	0.866	0.833	0.916	1,109,832	0.8372	0.00%
2018-12-12	0	1.020	0.880	1.020	1.020	1.020	20,000	20,400	1.0200	0.849	0.733	0.849	0.849	0.849	24,022	0.8492	0.00%
2018-12-11	0	1.020	0.960	1.020	1.020	1.020	54,000	55,080	1.0200	0.849	0.799	0.849	0.849	0.849	64,860	0.8492	0.00%
2018-12-10	0	1.020	0.950	1.050	-	-	0	0	-	0.849	0.791	0.874	-	-	0	-	0.00%
2018-12-07	0	1.020	0.950	1.020	-	-	0	0	-	0.849	0.791	0.849	-	-	0	-	0.00%
2018-12-06	0	1.020	0.900	1.020	1.010	1.020	102,000	103,040	1.0102	0.849	0.749	0.849	0.841	0.849	122,514	0.8410	0.00%
2018-12-05	0	1.020	0.980	1.020	-	-	0	0	-	0.849	0.816	0.849	-	-	0	-	-0.97%
2018-12-04	0	1.030	1.000	1.030	1.000	1.030	52,000	52,060	1.0012	0.858	0.833	0.858	0.833	0.858	62,458	0.8335	-0.96%
2018-12-03	0	1.040	1.000	1.040	1.000	1.040	542,000	542,880	1.0016	0.866	0.833	0.866	0.833	0.866	651,006	0.8339	2.97%
2018-11-30	0	1.010	0.950	1.010	0.990	1.020	18,000	17,880	0.9933	0.841	0.791	0.841	0.824	0.849	21,620	0.8270	-1.94%
2018-11-29	0	1.030	0.990	1.030	0.980	1.030	228,000	231,960	1.0174	0.858	0.824	0.858	0.816	0.858	273,855	0.8470	-0.96%
2018-11-28	0	1.040	1.020	1.040	0.980	1.040	3,068,000	3,156,860	1.0290	0.866	0.849	0.866	0.816	0.866	3,685,028	0.8567	0.00%
2018-11-27	0	1.040	0.970	1.040	1.000	1.040	6,000	6,080	1.0133	0.866	0.808	0.866	0.833	0.866	7,207	0.8437	0.00%
2018-11-26	0	1.040	1.000	1.040	1.000	1.050	616,000	616,880	1.0014	0.866	0.833	0.866	0.833	0.874	739,888	0.8337	-5.45%
2018-11-23	0	1.100	1.030	1.100	1.080	1.100	304,000	328,400	1.0803	0.916	0.858	0.916	0.899	0.916	365,140	0.8994	1.85%
2018-11-22	0	1.080	1.020	1.080	1.050	1.100	1,122,000	1,178,580	1.0504	0.899	0.849	0.899	0.874	0.916	1,347,654	0.8745	0.00%
2018-11-21	0	1.080	1.080	1.100	1.040	1.040	70,000	72,800	1.0400	0.899	0.899	0.916	0.866	0.866	84,078	0.8659	0.00%
2018-11-20	0	1.080	1.060	1.100	1.020	1.080	124,000	127,700	1.0298	0.899	0.883	0.916	0.849	0.899	148,939	0.8574	0.93%
2018-11-19	0	1.070	0.900	1.100	1.050	1.070	14,000	14,740	1.0529	0.891	0.749	0.916	0.874	0.891	16,816	0.8766	1.90%
2018-11-16	0	1.050	1.030	1.050	1.030	1.050	26,000	26,900	1.0346	0.874	0.858	0.874	0.858	0.874	31,229	0.8614	0.96%
2018-11-15	0	1.040	1.040	1.050	0.850	1.050	1,666,000	1,620,480	0.9727	0.866	0.866	0.874	0.708	0.874	2,001,061	0.8098	-0.95%
2018-11-14	0	1.050	1.000	1.050	-	-	0	0	-	0.874	0.833	0.874	-	-	0	-	-0.94%
2018-11-13	0	1.060	1.000	1.070	-	-	0	0	-	0.883	0.833	0.891	-	-	0	-	0.00%
2018-11-12	0	1.060	1.010	1.070	1.060	1.060	50,000	53,000	1.0600	0.883	0.841	0.891	0.883	0.883	60,056	0.8825	-1.85%
2018-11-09	0	1.080	1.080	1.120	1.050	1.070	200,000	212,000	1.0600	0.899	0.899	0.932	0.874	0.891	240,223	0.8825	0.00%
2018-11-08	0	1.080	1.080	1.110	1.020	1.040	282,000	289,860	1.0279	0.899	0.899	0.924	0.849	0.866	338,715	0.8558	0.00%
2018-11-07	0	1.080	1.010	1.110	1.080	1.080	100,000	108,000	1.0800	0.899	0.841	0.924	0.899	0.899	120,112	0.8992	0.93%
2018-11-06	0	1.070	1.010	1.070	1.080	1.080	1,110,000	1,178,000	1.0613	0.891	0.841	0.891	0.899	0.899	1,333,240	0.8836	0.94%
2018-11-05	0	1.060	1.010	1.080	-	-	0	0	-	0.883	0.841	0.899	-	-	0	-	0.00%
2018-11-02	0	1.060	1.030	1.060	1.070	1.080	100,000	107,500	1.0750	0.883	0.858	0.883	0.891	0.899	120,112	0.8950	0.00%
2018-11-01	0	1.060	1.020	1.060	1.070	1.070	54,000	57,780	1.0700	0.883	0.849	0.883	0.891	0.891	64,860	0.8908	1.92%
2018-10-31	0	1.040	1.010	1.040	1.020	1.040	200,000	205,500	1.0275	0.866	0.841	0.866	0.849	0.866	240,223	0.8555	0.97%
2018-10-30	0	1.030	1.000	1.060	1.020	1.030	110,000	112,300	1.0209	0.858	0.833	0.883	0.849	0.858	132,123	0.8500	1.98%
2018-10-29	0	1.010	1.000	1.020	-	-	0	0	-	0.841	0.833	0.849	-	-	0	-	0.00%
2018-10-26	0	1.010	1.000	1.030	1.010	1.010	100,000	101,000	1.0100	0.841	0.833	0.858	0.841	0.841	120,112	0.8409	-0.98%
2018-10-25	0	1.020	1.010	1.100	1.020	1.020	100,000	102,000	1.0200	0.849	0.841	0.916	0.849	0.849	120,112	0.8492	-2.86%
2018-10-24	0	1.050	1.060	1.100	-	-	0	0	-	0.874	0.883	0.916	-	-	0	-	3.96%
2018-10-23	0	1.010	1.010	1.060	1.010	1.010	134,000	137,980	1.0297	0.841	0.841	0.883	0.841	0.841	160,950	0.8573	0.00%
2018-10-22	0	1.010	1.010	1.060	1.010	1.010	40,000	40,400	1.0100	0.841	0.841	0.883	0.841	0.841	48,045	0.8409	-0.98%
2018-10-19	0	1.020	1.010	1.090	1.020	1.050	110,000	114,300	1.0391	0.849	0.841	0.907	0.849	0.874	132,123	0.8651	-4.67%
2018-10-18	0	1.070	1.020	1.100	-	-	0	0	-	0.891	0.849	0.916	-	-	0	-	0.00%
2018-10-16	0	1.070	1.030	1.070	-	-	34,000	34,680	1.0200	0.891	0.858	0.891	-	-	40,838	0.8492	-0.93%
2018-10-15	0	1.080	0.970	1.080	-	-	0	0	-	0.899	0.808	0.899	-	-	0	-	0.00%
2018-10-12	0	1.080	1.070	1.090	0.990	1.080	442,000	442,600	1.0014	0.899	0.891	0.907	0.824	0.899	530,894	0.8337	3.85%
2018-10-11	0	1.040	0.920	1.040	-	-	0	0	-	0.866	0.766	0.866	-	-	0	-	-0.95%
2018-10-10	0	1.050	1.020	1.100	0.980	1.050	750,000	772,040	1.0294	0.874	0.849	0.916	0.816	0.874	900,838	0.8570	0.00%
2018-10-09	0	1.050	0.990	1.050	-	-	0	0	-	0.874	0.824	0.874	-	-	0	-	0.00%
2018-10-08	0	1.050	0.980	1.050	-	-	0	0	-	0.874	0.816	0.874	-	-	0	-	-0.94%
2018-10-05	0	1.060	1.040	1.070	1.050	1.060	10,000	10,520	1.0520	0.883	0.866	0.891	0.874	0.883	12,011	0.8759	3.92%
2018-10-04	0	1.020	1.020	1.050	1.020	1.030	200,000	205,740	1.0287	0.849	0.849	0.874	0.849	0.858	240,223	0.8565	-3.77%
2018-10-03	0	1.060	1.060	1.070	1.020	1.110	593,708	615,284	1.0363	0.883	0.883	0.891	0.849	0.924	713,113	0.8628	1.92%
2018-10-02	0	1.040	1.030	1.040	1.040	1.040	10,000	10,400	1.0400	0.866	0.858	0.866	0.866	0.866	12,011	0.8659	-1.89%
2018-09-28	0	1.060	1.060	1.130	1.050	1.150	196,000	213,600	1.0898	0.883	0.883	0.941	0.874	0.957	235,419	0.9073	2.91%
2018-09-27	0	1.030	1.020	1.040	1.030	1.030	300,000	309,000	1.0300	0.858	0.849	0.866	0.858	0.858	360,335	0.8575	-0.96%
2018-09-26	0	1.040	1.020	1.050	1.040	1.040	40,000	41,600	1.0400	0.866	0.849	0.874	0.866	0.866	48,045	0.8659	-1.89%
2018-09-24	0	1.060	1.010	1.070	1.060	1.090	230,000	247,800	1.0774	0.883	0.841	0.891	0.883	0.907	276,257	0.8970	0.00%
2018-09-21	0	1.060	1.050	1.070	1.050	1.060	224,000	237,200	1.0589	0.883	0.874	0.891	0.874	0.883	269,050	0.8816	0.00%
2018-09-20	0	1.060	1.030	1.070	1.050	1.070	290,000	307,360	1.0599	0.883	0.858	0.891	0.874	0.891	348,324	0.8824	2.91%
2018-09-19	0	1.030	1.010	1.050	1.030	1.030	10,000	10,300	1.0300	0.858	0.841	0.874	0.858	0.858	12,011	0.8575	3.00%
2018-09-18	0	1.000	1.000	1.010	1.000	1.010	540,000	542,000	1.0037	0.833	0.833	0.841	0.833	0.841	648,603	0.8356	0.00%
2018-09-17	0	1.000	1.000	1.010	1.000	1.000	126,000	126,000	1.0000	0.833	0.833	0.841	0.833	0.833	151,341	0.8326	0.00%
2018-09-14	0	1.000	0.930	1.040	1.000	1.000	52,000	52,000	1.0000	0.833	0.774	0.866	0.833	0.833	62,458	0.8326	2.04%
2018-09-13	0	0.980	0.990	1.000	0.980	0.980	6,000	5,880	0.9800	0.816	0.824	0.833	0.816	0.816	7,207	0.8159	-2.00%
2018-09-12	0	1.000	0.940	1.000	1.000	1.000	10,000	10,000	1.0000	0.833	0.783	0.833	0.833	0.833	12,011	0.8326	0.00%
2018-09-11	0	1.000	0.940	1.010	-	-	0	0	-	0.833	0.783	0.841	-	-	0	-	0.00%
2018-09-10	0	1.000	0.950	1.000	-	-	0	0	-	0.833	0.791	0.833	-	-	0	-	-0.40%
2018-09-07	0	1.040	1.000	1.040	1.000	1.060	222,000	223,000	1.0045	0.836	0.804	0.836	0.804	0.852	276,209	0.8074	4.00%
2018-09-06	0	1.000	0.990	1.010	1.000	1.020	1,622,000	1,637,040	1.0093	0.804	0.796	0.812	0.804	0.820	2,018,069	0.8112	-1.96%
2018-09-05	0	1.020	1.000	1.020	0.850	1.020	878,000	848,960	0.9669	0.820	0.804	0.820	0.683	0.820	1,092,395	0.7772	0.99%
2018-09-04	0	1.010	1.000	1.010	1.000	1.020	824,000	838,440	1.0175	0.812	0.804	0.812	0.804	0.820	1,025,209	0.8178	-1.94%
2018-09-03	0	1.030	1.000	1.030	-	-	0	0	-	0.828	0.804	0.828	-	-	0	-	0.00%
2018-08-31	0	1.030	0.860	1.030	-	-	0	0	-	0.828	0.691	0.828	-	-	0	-	0.00%
2018-08-30	0	1.030	1.000	1.030	0.890	1.030	16,000	15,780	0.9863	0.828	0.804	0.828	0.715	0.828	19,907	0.7927	-0.96%
2018-08-29	0	1.040	0.910	1.040	1.040	1.040	300,000	312,000	1.0400	0.836	0.731	0.836	0.836	0.836	373,256	0.8359	0.97%
2018-08-28	0	1.030	0.940	1.030	1.050	1.050	930,000	976,500	1.0500	0.828	0.756	0.828	0.844	0.844	1,157,092	0.8439	-1.90%
2018-08-27	0	1.050	0.900	1.050	-	-	0	0	-	0.844	0.723	0.844	-	-	0	-	0.00%
2018-08-24	0	1.050	0.920	1.050	-	-	0	0	-	0.844	0.739	0.844	-	-	0	-	0.00%
2018-08-23	0	1.050	0.910	1.080	-	-	0	0	-	0.844	0.731	0.868	-	-	0	-	0.00%
2018-08-22	0	1.050	0.910	1.070	-	-	0	0	-	0.844	0.731	0.860	-	-	0	-	0.00%
2018-08-21	0	1.050	0.910	1.050	-	-	0	0	-	0.844	0.731	0.844	-	-	0	-	0.00%
2018-08-20	0	1.050	0.950	1.050	-	-	0	0	-	0.844	0.764	0.844	-	-	0	-	0.00%
2018-08-17	0	1.050	0.610	1.070	-	-	0	0	-	0.844	0.490	0.860	-	-	0	-	0.00%
2018-08-16	0	1.050	0.920	1.070	-	-	0	0	-	0.844	0.739	0.860	-	-	0	-	0.00%
2018-08-15	0	1.050	0.910	1.050	-	-	0	0	-	0.844	0.731	0.844	-	-	0	-	0.00%
2018-08-14	0	1.050	0.910	1.080	-	-	0	0	-	0.844	0.731	0.868	-	-	0	-	0.00%
2018-08-13	0	1.050	0.910	1.080	-	-	0	0	-	0.844	0.731	0.868	-	-	0	-	0.00%
2018-08-10	0	1.050	0.920	1.080	1.050	1.050	20,000	21,000	1.0500	0.844	0.739	0.868	0.844	0.844	24,884	0.8439	0.00%
2018-08-09	0	1.050	0.920	1.050	-	-	0	0	-	0.844	0.739	0.844	-	-	0	-	0.00%
2018-08-08	0	1.050	0.930	1.050	-	-	0	0	-	0.844	0.747	0.844	-	-	0	-	0.00%
2018-08-07	0	1.050	0.910	1.080	-	-	0	0	-	0.844	0.731	0.868	-	-	0	-	0.00%
2018-08-06	0	1.050	0.870	1.050	-	-	0	0	-	0.844	0.699	0.844	-	-	0	-	0.00%
2018-08-03	0	1.050	0.880	1.080	-	-	0	0	-	0.844	0.707	0.868	-	-	0	-	0.00%
2018-08-02	0	1.050	0.930	1.070	-	-	0	0	-	0.844	0.747	0.860	-	-	0	-	0.00%
2018-08-01	0	1.050	0.880	1.080	-	-	0	0	-	0.844	0.707	0.868	-	-	0	-	0.00%
2018-07-31	0	1.050	0.910	1.100	1.020	1.100	90,000	93,200	1.0356	0.844	0.731	0.884	0.820	0.884	111,977	0.8323	-4.55%
2018-07-30	0	1.100	1.030	1.100	1.100	1.100	100,000	110,000	1.1000	0.884	0.828	0.884	0.884	0.884	124,419	0.8841	-2.65%
2018-07-27	0	1.130	1.000	1.140	-	-	0	0	-	0.908	0.804	0.916	-	-	0	-	0.00%
2018-07-26	0	1.130	0.950	1.130	1.170	1.170	244,000	285,480	1.1700	0.908	0.764	0.908	0.940	0.940	303,581	0.9404	0.00%
2018-07-25	0	1.130	0.980	1.130	1.130	1.130	4,000	4,520	1.1300	0.908	0.788	0.908	0.908	0.908	4,977	0.9082	4.63%
2018-07-24	0	1.080	0.960	1.130	1.080	1.080	100,000	108,000	1.0800	0.868	0.772	0.908	0.868	0.868	124,419	0.8680	3.85%
2018-07-23	0	1.040	0.940	1.080	-	-	0	0	-	0.836	0.756	0.868	-	-	0	-	0.00%
2018-07-20	0	1.040	0.960	1.040	-	-	0	0	-	0.836	0.772	0.836	-	-	0	-	-0.95%
2018-07-19	0	1.050	1.020	1.060	1.050	1.050	20,000	21,000	1.0500	0.844	0.820	0.852	0.844	0.844	24,884	0.8439	-0.94%
2018-07-18	0	1.060	0.980	1.060	1.060	1.060	6,000	6,360	1.0600	0.852	0.788	0.852	0.852	0.852	7,465	0.8520	3.92%
2018-07-17	0	1.020	0.980	1.050	-	-	0	0	-	0.820	0.788	0.844	-	-	0	-	0.00%
2018-07-16	0	1.020	0.970	1.070	-	-	0	0	-	0.820	0.780	0.860	-	-	0	-	0.00%
2018-07-13	0	1.020	1.000	1.040	1.000	1.020	838,000	854,400	1.0196	0.820	0.804	0.836	0.804	0.820	1,042,627	0.8195	0.00%
2018-07-12	0	1.020	0.980	1.020	1.020	1.020	550,000	557,500	1.0136	0.820	0.788	0.820	0.820	0.820	684,302	0.8147	0.00%
2018-07-11	0	1.020	0.990	1.040	-	-	0	0	-	0.820	0.796	0.836	-	-	0	-	0.00%
2018-07-10	0	1.020	1.000	1.030	0.970	1.040	204,000	207,280	1.0161	0.820	0.804	0.828	0.780	0.836	253,814	0.8167	-0.97%
2018-07-09	0	1.030	1.000	1.030	1.030	1.030	50,000	51,500	1.0300	0.828	0.804	0.828	0.828	0.828	62,209	0.8279	-2.83%
2018-07-06	0	1.060	1.060	1.070	-	-	0	0	-	0.852	0.852	0.860	-	-	0	-	2.91%
2018-07-05	0	1.030	0.820	1.030	-	-	0	0	-	0.828	0.659	0.828	-	-	0	-	0.00%
2018-07-04	0	1.030	0.950	1.080	-	-	0	0	-	0.828	0.764	0.868	-	-	0	-	0.00%
2018-07-03	0	1.030	1.000	1.030	-	-	0	0	-	0.828	0.804	0.828	-	-	0	-	-3.74%
2018-06-29	0	1.070	1.010	1.070	-	-	0	0	-	0.860	0.812	0.860	-	-	0	-	-0.93%
2018-06-28	0	1.080	1.040	1.080	1.000	1.080	42,000	42,860	1.0205	0.868	0.836	0.868	0.804	0.868	52,256	0.8202	0.93%
2018-06-27	0	1.070	0.890	1.100	-	-	0	0	-	0.860	0.715	0.884	-	-	0	-	0.00%
2018-06-26	0	1.070	0.960	1.090	1.070	1.070	10,000	10,700	1.0700	0.860	0.772	0.876	0.860	0.860	12,442	0.8600	0.94%
2018-06-25	0	1.060	1.000	1.080	-	-	0	0	-	0.852	0.804	0.868	-	-	0	-	0.00%
2018-06-22	0	1.060	1.060	1.080	-	-	0	0	-	0.852	0.852	0.868	-	-	0	-	1.92%
2018-06-21	0	1.040	1.020	1.040	1.030	1.040	70,000	72,600	1.0371	0.836	0.820	0.836	0.828	0.836	87,093	0.8336	4.00%
2018-06-20	0	1.000	1.000	1.060	1.000	1.000	24,000	24,000	1.0000	0.804	0.804	0.852	0.804	0.804	29,860	0.8037	-0.99%
2018-06-19	0	1.010	1.010	1.060	1.010	1.010	84,000	84,840	1.0100	0.812	0.812	0.852	0.812	0.812	104,512	0.8118	0.00%
2018-06-15	0	1.010	1.000	1.070	-	-	0	0	-	0.812	0.804	0.860	-	-	0	-	0.00%
2018-06-14	0	1.010	1.000	1.060	1.010	1.010	20,000	20,200	1.0100	0.812	0.804	0.852	0.812	0.812	24,884	0.8118	-2.88%
2018-06-13	0	1.040	1.020	1.040	1.010	1.040	80,000	81,600	1.0200	0.836	0.820	0.836	0.812	0.836	99,535	0.8198	0.00%
2018-06-12	0	1.040	0.980	1.080	1.000	1.040	250,000	252,000	1.0080	0.836	0.788	0.868	0.804	0.836	311,046	0.8102	4.00%
2018-06-11	0	1.000	0.990	1.040	1.000	1.000	24,000	24,000	1.0000	0.804	0.796	0.836	0.804	0.804	29,860	0.8037	0.00%
2018-06-08	0	1.000	1.000	1.040	1.000	1.000	2,096,000	2,096,000	1.0000	0.804	0.804	0.836	0.804	0.804	2,607,812	0.8037	-0.99%
2018-06-07	0	1.010	1.000	1.040	1.010	1.010	100,000	101,000	1.0100	0.812	0.804	0.836	0.812	0.812	124,419	0.8118	-1.94%
2018-06-06	0	1.030	1.030	1.040	1.030	1.030	6,000	6,180	1.0300	0.828	0.828	0.836	0.828	0.828	7,465	0.8279	0.98%
2018-06-05	0	1.020	0.950	1.030	1.020	1.030	64,000	65,640	1.0256	0.820	0.764	0.828	0.820	0.828	79,628	0.8243	-0.97%
2018-06-04	0	1.030	0.930	1.030	-	-	0	0	-	0.828	0.747	0.828	-	-	0	-	0.00%
2018-06-01	0	1.030	0.920	1.030	1.030	1.030	4,000	4,120	1.0300	0.828	0.739	0.828	0.828	0.828	4,977	0.8279	0.98%
2018-05-31	0	1.020	0.960	1.030	1.000	1.020	70,000	71,000	1.0143	0.820	0.772	0.828	0.804	0.820	87,093	0.8152	-0.97%
2018-05-30	0	1.030	0.980	1.030	1.000	1.040	42,000	42,800	1.0190	0.828	0.788	0.828	0.804	0.836	52,256	0.8190	-1.90%
2018-05-29	0	1.050	1.000	1.050	1.000	1.050	80,000	81,760	1.0220	0.844	0.804	0.844	0.804	0.844	99,535	0.8214	0.96%
2018-05-28	0	1.040	1.040	1.080	-	-	0	0	-	0.836	0.836	0.868	-	-	0	-	0.97%
2018-05-25	0	1.030	1.000	1.080	-	-	0	0	-	0.828	0.804	0.868	-	-	0	-	0.00%
2018-05-24	0	1.030	1.000	1.050	0.990	1.030	232,000	235,060	1.0132	0.828	0.804	0.844	0.796	0.828	288,651	0.8143	1.98%
2018-05-23	0	1.010	0.950	1.070	-	-	0	0	-	0.812	0.764	0.860	-	-	0	-	0.00%
2018-05-21	0	1.010	0.950	1.080	-	-	0	0	-	0.812	0.764	0.868	-	-	0	-	0.00%
2018-05-18	0	1.010	1.010	1.050	1.010	1.070	80,000	81,400	1.0175	0.812	0.812	0.844	0.812	0.860	99,535	0.8178	-0.98%
2018-05-17	0	1.020	1.020	1.030	1.000	1.000	12,000	12,000	1.0000	0.820	0.820	0.828	0.804	0.804	14,930	0.8037	-1.92%
2018-05-16	0	1.040	1.000	1.050	1.000	1.040	110,000	111,760	1.0160	0.836	0.804	0.844	0.804	0.836	136,860	0.8166	0.97%
2018-05-15	0	1.030	1.030	1.080	0.980	1.030	184,000	182,960	0.9943	0.828	0.828	0.868	0.788	0.828	228,930	0.7992	-1.90%
2018-05-14	0	1.050	1.020	1.080	1.050	1.050	40,000	42,000	1.0500	0.844	0.820	0.868	0.844	0.844	49,767	0.8439	-2.78%
2018-05-11	0	1.080	1.020	1.080	-	-	0	0	-	0.868	0.820	0.868	-	-	0	-	0.00%
2018-05-10	0	1.080	1.080	1.090	1.050	1.080	124,000	130,340	1.0511	0.868	0.868	0.876	0.844	0.868	154,279	0.8448	1.89%
2018-05-09	0	1.060	1.010	1.060	1.020	1.080	248,000	256,960	1.0361	0.852	0.812	0.852	0.820	0.868	308,558	0.8328	1.92%
2018-05-08	0	1.040	1.010	1.040	1.000	1.080	250,000	255,320	1.0213	0.836	0.812	0.836	0.804	0.868	311,046	0.8208	1.96%
2018-05-07	0	1.020	0.970	1.020	0.970	1.020	540,000	540,800	1.0015	0.820	0.780	0.820	0.780	0.820	671,860	0.8049	-0.97%
2018-05-04	0	1.030	0.960	1.030	1.030	1.030	40,000	41,200	1.0300	0.828	0.772	0.828	0.828	0.828	49,767	0.8279	0.00%
2018-05-03	0	1.030	0.960	1.030	1.010	1.030	18,000	18,340	1.0189	0.828	0.772	0.828	0.812	0.828	22,395	0.8189	1.98%
2018-05-02	0	1.010	0.960	1.010	-	-	0	0	-	0.812	0.772	0.812	-	-	0	-	0.00%
2018-04-30	0	1.010	0.950	1.010	1.020	1.020	160,000	163,200	1.0200	0.812	0.764	0.812	0.820	0.820	199,070	0.8198	-0.98%
2018-04-27	0	1.020	0.970	1.020	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2018-04-26	0	1.020	0.980	1.020	1.020	1.020	200,000	204,000	1.0200	0.820	0.788	0.820	0.820	0.820	248,837	0.8198	0.00%
2018-04-25	0	1.020	0.900	1.030	1.020	1.020	400,000	408,000	1.0200	0.820	0.723	0.828	0.820	0.820	497,674	0.8198	-1.92%
2018-04-24	0	1.040	1.020	1.040	0.910	1.040	62,000	63,180	1.0190	0.836	0.820	0.836	0.731	0.836	77,139	0.8190	0.00%
2018-04-23	0	1.040	0.910	1.040	1.030	1.050	90,000	93,900	1.0433	0.836	0.731	0.836	0.828	0.844	111,977	0.8386	0.00%
2018-04-20	0	1.040	0.960	1.040	-	-	0	0	-	0.836	0.772	0.836	-	-	0	-	0.00%
2018-04-19	0	1.040	0.910	1.040	1.020	1.040	132,000	137,000	1.0379	0.836	0.731	0.836	0.820	0.836	164,232	0.8342	4.00%
2018-04-18	0	1.000	0.950	1.030	1.000	1.030	610,000	610,320	1.0005	0.804	0.764	0.828	0.804	0.828	758,953	0.8042	-1.96%
2018-04-17	0	1.020	0.980	1.040	1.000	1.020	544,000	554,720	1.0197	0.820	0.788	0.836	0.804	0.820	676,837	0.8196	-1.92%
2018-04-16	0	1.040	1.010	1.040	1.010	1.070	3,320,000	3,460,420	1.0423	0.836	0.812	0.836	0.812	0.860	4,130,695	0.8377	-3.70%
2018-04-13	0	1.080	1.020	1.080	1.090	1.090	38,000	41,420	1.0900	0.868	0.820	0.868	0.876	0.876	47,279	0.8761	2.86%
2018-04-12	0	1.050	1.010	1.050	1.060	1.060	4,000	4,240	1.0600	0.844	0.812	0.844	0.852	0.852	4,977	0.8520	-1.87%
2018-04-11	0	1.070	1.030	1.070	1.070	1.080	1,172,000	1,254,140	1.0701	0.860	0.828	0.860	0.860	0.868	1,458,185	0.8601	-0.93%
2018-04-10	0	1.080	1.050	1.080	1.000	1.080	28,000	28,500	1.0179	0.868	0.844	0.868	0.804	0.868	34,837	0.8181	2.86%
2018-04-09	0	1.050	1.010	1.050	-	-	0	0	-	0.844	0.812	0.844	-	-	0	-	-0.94%
2018-04-06	0	1.060	1.010	1.060	-	-	0	0	-	0.852	0.812	0.852	-	-	0	-	-1.85%
2018-04-04	0	1.080	1.030	1.080	-	-	0	0	-	0.868	0.828	0.868	-	-	0	-	-0.92%
2018-04-03	0	1.090	1.000	1.090	-	-	0	0	-	0.876	0.804	0.876	-	-	0	-	0.00%
2018-03-29	0	1.090	1.080	1.090	1.000	1.090	180,000	187,020	1.0390	0.876	0.868	0.876	0.804	0.876	223,953	0.8351	3.81%
2018-03-28	0	1.050	1.050	1.070	1.000	1.030	120,000	120,600	1.0050	0.844	0.844	0.860	0.804	0.828	149,302	0.8078	-1.87%
2018-03-27	0	1.070	1.030	1.070	-	-	0	0	-	0.860	0.828	0.860	-	-	0	-	-0.93%
2018-03-26	0	1.080	1.030	1.080	1.080	1.080	2,000	2,160	1.0800	0.868	0.828	0.868	0.868	0.868	2,488	0.8680	0.00%
2018-03-23	0	1.080	1.040	1.080	-	-	0	0	-	0.868	0.836	0.868	-	-	0	-	-0.92%
2018-03-22	0	1.090	1.000	1.090	-	-	0	0	-	0.876	0.804	0.876	-	-	0	-	0.00%
2018-03-21	0	1.090	1.060	1.100	1.050	1.100	324,000	350,480	1.0817	0.876	0.852	0.884	0.844	0.884	403,116	0.8694	1.87%
2018-03-20	0	1.070	1.030	1.070	1.050	1.080	3,054,000	3,238,020	1.0603	0.860	0.828	0.860	0.844	0.868	3,799,742	0.8522	-2.73%
2018-03-19	0	1.100	1.050	1.100	1.100	1.130	3,032,000	3,425,500	1.1298	0.884	0.844	0.884	0.884	0.908	3,772,370	0.9080	0.00%
2018-03-16	0	1.100	1.050	1.100	1.090	1.100	3,016,000	3,287,500	1.0900	0.884	0.844	0.884	0.876	0.884	3,752,463	0.8761	1.85%
2018-03-15	0	1.080	1.080	1.100	-	-	0	0	-	0.868	0.868	0.884	-	-	0	-	3.85%
2018-03-14	0	1.040	1.010	1.090	1.040	1.040	12,000	12,480	1.0400	0.836	0.812	0.876	0.836	0.836	14,930	0.8359	2.97%
2018-03-13	0	1.010	1.010	1.080	0.990	1.040	478,000	484,720	1.0141	0.812	0.812	0.868	0.796	0.836	594,721	0.8150	-7.34%
2018-03-12	0	1.090	1.010	1.090	1.090	1.090	4,000	4,360	1.0900	0.876	0.812	0.876	0.876	0.876	4,977	0.8761	7.92%
2018-03-09	0	1.010	1.010	1.090	-	-	32,000	32,640	1.0200	0.812	0.812	0.876	-	-	39,814	0.8198	0.00%
2018-03-08	0	1.010	0.950	1.050	1.010	1.010	54,000	54,780	1.0144	0.812	0.764	0.844	0.812	0.812	67,186	0.8153	-0.98%
2018-03-07	0	1.020	0.950	1.070	-	-	0	0	-	0.820	0.764	0.860	-	-	0	-	0.00%
2018-03-06	0	1.020	0.950	1.070	-	-	0	0	-	0.820	0.764	0.860	-	-	0	-	0.00%
2018-03-05	0	1.020	1.020	1.090	0.990	1.020	744,000	759,200	1.0204	0.820	0.820	0.876	0.796	0.820	925,674	0.8202	0.00%
2018-03-02	0	1.020	1.020	1.100	1.010	1.020	120,000	122,200	1.0183	0.820	0.820	0.884	0.812	0.820	149,302	0.8185	0.00%
2018-03-01	0	1.020	1.020	1.070	1.020	1.030	1,884,000	2,057,380	1.0920	0.820	0.820	0.860	0.820	0.828	2,344,045	0.8777	-7.27%
2018-02-28	0	1.100	0.910	1.100	1.030	1.100	20,000	20,920	1.0460	0.884	0.731	0.884	0.828	0.884	24,884	0.8407	2.80%
2018-02-27	0	1.070	0.980	1.070	-	-	0	0	-	0.860	0.788	0.860	-	-	0	-	0.00%
2018-02-26	0	1.070	0.960	1.070	-	-	0	0	-	0.860	0.772	0.860	-	-	0	-	0.00%
2018-02-23	0	1.070	1.090	1.140	0.990	1.050	2,202,000	2,306,720	1.0476	0.860	0.876	0.916	0.796	0.844	2,739,696	0.8420	0.00%
2018-02-22	0	1.070	0.900	1.070	-	-	0	0	-	0.860	0.723	0.860	-	-	0	-	0.00%
2018-02-21	0	1.070	0.980	1.070	-	-	0	0	-	0.860	0.788	0.860	-	-	0	-	0.00%
2018-02-20	0	1.070	0.960	1.070	-	-	0	0	-	0.860	0.772	0.860	-	-	0	-	0.00%
2018-02-15	0	1.070	1.070	1.080	-	-	0	0	-	0.860	0.860	0.868	-	-	0	-	0.94%
2018-02-14	0	1.060	1.040	1.060	1.000	1.060	990,000	999,080	1.0092	0.852	0.836	0.852	0.804	0.852	1,231,743	0.8111	1.92%
2018-02-13	0	1.040	0.970	1.050	-	-	0	0	-	0.836	0.780	0.844	-	-	0	-	0.00%
2018-02-12	0	1.040	1.010	1.040	0.970	1.040	532,000	516,180	0.9703	0.836	0.812	0.836	0.780	0.836	661,907	0.7798	2.97%
2018-02-09	0	1.010	0.960	1.010	0.950	1.010	150,000	146,560	0.9771	0.812	0.772	0.812	0.764	0.812	186,628	0.7853	-1.94%
2018-02-08	0	1.030	1.020	1.060	1.030	1.030	250,000	258,000	1.0320	0.828	0.820	0.852	0.828	0.828	311,046	0.8295	-4.63%
2018-02-07	0	1.080	0.980	1.080	-	-	0	0	-	0.868	0.788	0.868	-	-	0	-	0.00%
2018-02-06	0	1.080	1.000	1.080	-	-	0	0	-	0.868	0.804	0.868	-	-	0	-	0.00%
2018-02-05	0	1.080	1.020	1.080	-	-	0	0	-	0.868	0.820	0.868	-	-	0	-	0.00%
2018-02-02	0	1.080	1.040	1.080	-	-	0	0	-	0.868	0.836	0.868	-	-	0	-	0.00%
2018-02-01	0	1.080	1.030	1.080	1.080	1.080	300,000	324,000	1.0800	0.868	0.828	0.868	0.868	0.868	373,256	0.8680	2.86%
2018-01-31	0	1.050	1.020	1.080	-	-	0	0	-	0.844	0.820	0.868	-	-	0	-	0.00%
2018-01-30	0	1.050	1.020	1.080	-	-	0	0	-	0.844	0.820	0.868	-	-	0	-	0.00%
2018-01-29	0	1.050	1.040	1.080	-	-	0	0	-	0.844	0.836	0.868	-	-	0	-	0.00%
2018-01-26	0	1.050	1.050	1.080	1.040	1.080	204,000	214,940	1.0536	0.844	0.844	0.868	0.836	0.868	253,814	0.8468	-2.78%
2018-01-25	0	1.080	1.080	1.090	1.070	1.080	220,000	236,820	1.0765	0.868	0.868	0.876	0.860	0.868	273,721	0.8652	-0.92%
2018-01-24	0	1.090	1.080	1.090	1.070	1.100	1,082,000	1,173,420	1.0845	0.876	0.868	0.876	0.860	0.884	1,346,208	0.8716	-0.91%
2018-01-23	0	1.100	1.080	1.100	1.080	1.120	78,000	85,840	1.1005	0.884	0.868	0.884	0.868	0.900	97,046	0.8845	-1.79%
2018-01-22	0	1.120	1.060	1.120	1.060	1.200	896,000	1,028,380	1.1477	0.900	0.852	0.900	0.852	0.964	1,114,790	0.9225	0.00%
2018-01-19	0	1.120	1.060	1.120	1.070	1.140	4,000	4,420	1.1050	0.900	0.852	0.900	0.860	0.916	4,977	0.8881	4.67%
2018-01-18	0	1.070	1.070	1.100	1.070	1.070	46,000	49,220	1.0700	0.860	0.860	0.884	0.860	0.860	57,233	0.8600	0.94%
2018-01-17	0	1.060	1.060	1.080	1.060	1.090	14,000	15,140	1.0814	0.852	0.852	0.868	0.852	0.876	17,419	0.8692	-0.93%
2018-01-16	0	1.070	1.070	1.080	1.070	1.100	876,000	939,060	1.0720	0.860	0.860	0.868	0.860	0.884	1,089,906	0.8616	-2.73%
2018-01-15	0	1.100	1.080	1.100	1.050	1.100	178,000	191,040	1.0733	0.884	0.868	0.884	0.844	0.884	221,465	0.8626	-0.90%
2018-01-12	0	1.110	1.080	1.110	1.060	1.110	300,000	320,900	1.0697	0.892	0.868	0.892	0.852	0.892	373,256	0.8597	3.74%
2018-01-11	0	1.070	1.070	1.120	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2018-01-10	0	1.070	1.070	1.090	1.070	1.070	1,490,000	1,609,000	1.0799	0.860	0.860	0.876	0.860	0.860	1,853,836	0.8679	1.90%
2018-01-09	0	1.050	1.040	1.080	1.050	1.070	280,000	295,200	1.0543	0.844	0.836	0.868	0.844	0.860	348,372	0.8474	-4.55%
2018-01-08	0	1.100	1.100	1.110	1.060	1.090	94,000	100,240	1.0664	0.884	0.884	0.892	0.852	0.876	116,953	0.8571	1.85%
2018-01-05	0	1.080	1.080	1.120	1.080	1.080	42,000	45,360	1.0800	0.868	0.868	0.900	0.868	0.868	52,256	0.8680	-4.42%
2018-01-04	0	1.130	1.090	1.130	1.070	1.130	480,000	519,600	1.0825	0.908	0.876	0.908	0.860	0.908	597,209	0.8700	3.67%
2018-01-03	0	1.090	1.080	1.090	1.060	1.090	212,000	226,000	1.0660	0.876	0.868	0.876	0.852	0.876	263,767	0.8568	-2.68%
2018-01-02	0	1.120	1.090	1.120	1.020	1.120	144,000	151,680	1.0533	0.900	0.876	0.900	0.820	0.900	179,163	0.8466	-1.75%
2017-12-29	0	1.140	1.040	1.140	-	-	0	0	-	0.916	0.836	0.916	-	-	0	-	-0.87%
2017-12-28	0	1.150	1.140	1.150	1.130	1.150	304,000	343,700	1.1306	0.924	0.916	0.924	0.908	0.924	378,232	0.9087	1.77%
2017-12-27	0	1.130	1.010	1.130	1.130	1.130	300,000	339,000	1.1300	0.908	0.812	0.908	0.908	0.908	373,256	0.9082	0.89%
2017-12-22	0	1.120	1.040	1.120	-	-	0	0	-	0.900	0.836	0.900	-	-	0	-	0.00%
2017-12-21	0	1.120	1.110	1.150	1.110	1.120	14,000	15,600	1.1143	0.900	0.892	0.924	0.892	0.900	17,419	0.8956	1.82%
2017-12-20	0	1.100	1.050	1.120	-	-	0	0	-	0.884	0.844	0.900	-	-	0	-	0.00%
2017-12-19	0	1.100	1.080	1.100	1.020	1.100	442,000	458,520	1.0374	0.884	0.868	0.884	0.820	0.884	549,930	0.8338	-1.79%
2017-12-18	0	1.120	0.990	1.120	1.120	1.120	26,000	29,120	1.1200	0.900	0.796	0.900	0.900	0.900	32,349	0.9002	0.90%
2017-12-15	0	1.110	1.040	1.110	1.120	1.140	340,000	385,940	1.1351	0.892	0.836	0.892	0.900	0.916	423,023	0.9123	2.78%
2017-12-14	0	1.080	1.020	1.110	-	-	0	0	-	0.868	0.820	0.892	-	-	0	-	0.00%
2017-12-13	0	1.080	1.020	1.090	1.020	1.080	38,000	39,520	1.0400	0.868	0.820	0.876	0.820	0.868	47,279	0.8359	1.89%
2017-12-12	0	1.060	1.010	1.080	-	-	0	0	-	0.852	0.812	0.868	-	-	0	-	0.00%
2017-12-11	0	1.060	1.020	1.060	1.000	1.080	522,000	539,320	1.0332	0.852	0.820	0.852	0.804	0.868	649,465	0.8304	-3.64%
2017-12-08	0	1.100	1.050	1.100	1.070	1.100	100,000	108,240	1.0824	0.884	0.844	0.884	0.860	0.884	124,419	0.8700	2.80%
2017-12-07	0	1.070	1.030	1.090	1.030	1.070	224,000	236,940	1.0578	0.860	0.828	0.876	0.828	0.860	278,698	0.8502	1.90%
2017-12-06	0	1.050	1.040	1.060	1.030	1.050	176,000	184,280	1.0470	0.844	0.836	0.852	0.828	0.844	218,977	0.8416	-2.78%
2017-12-05	0	1.080	1.050	1.100	1.080	1.080	200,000	216,000	1.0800	0.868	0.844	0.884	0.868	0.868	248,837	0.8680	-0.92%
2017-12-04	0	1.090	1.050	1.090	-	-	0	0	-	0.876	0.844	0.876	-	-	0	-	0.00%
2017-12-01	0	1.090	1.050	1.100	1.090	1.090	4,000	4,360	1.0900	0.876	0.844	0.884	0.876	0.876	4,977	0.8761	2.83%
2017-11-30	0	1.060	1.060	1.080	1.000	1.050	106,000	108,360	1.0223	0.852	0.852	0.868	0.804	0.844	131,884	0.8216	-1.85%
2017-11-29	0	1.080	1.080	1.110	-	-	0	0	-	0.868	0.868	0.892	-	-	0	-	0.00%
2017-11-28	0	1.080	1.080	1.110	-	-	0	0	-	0.868	0.868	0.892	-	-	0	-	2.86%
2017-11-27	0	1.050	1.050	1.100	1.050	1.080	142,000	150,760	1.0617	0.844	0.844	0.884	0.844	0.868	176,674	0.8533	-3.67%
2017-11-24	0	1.090	1.090	1.120	1.090	1.160	118,000	129,740	1.0995	0.876	0.876	0.900	0.876	0.932	146,814	0.8837	3.81%
2017-11-23	0	1.050	1.040	1.080	1.050	1.050	100,000	105,000	1.0500	0.844	0.836	0.868	0.844	0.844	124,419	0.8439	-1.87%
2017-11-22	0	1.070	1.040	1.080	1.040	1.070	844,000	889,100	1.0534	0.860	0.836	0.868	0.836	0.860	1,050,092	0.8467	0.94%
2017-11-21	0	1.060	1.060	1.080	1.040	1.080	246,000	258,260	1.0498	0.852	0.852	0.868	0.836	0.868	306,070	0.8438	0.00%
2017-11-20	0	1.060	1.060	1.070	1.040	1.060	220,000	230,300	1.0468	0.852	0.852	0.860	0.836	0.852	273,721	0.8414	-1.85%
2017-11-17	0	1.080	1.070	1.090	1.060	1.100	492,000	527,800	1.0728	0.868	0.860	0.876	0.852	0.884	612,139	0.8622	-0.92%
2017-11-16	0	1.090	1.070	1.100	1.010	1.090	96,000	102,780	1.0706	0.876	0.860	0.884	0.812	0.876	119,442	0.8605	3.81%
2017-11-15	0	1.050	1.040	1.060	1.040	1.110	1,310,000	1,387,300	1.0590	0.844	0.836	0.852	0.836	0.892	1,629,883	0.8512	-5.41%
2017-11-14	0	1.110	1.070	1.130	-	-	0	0	-	0.892	0.860	0.908	-	-	0	-	0.00%
2017-11-13	0	1.110	1.100	1.110	1.130	1.130	20,000	22,600	1.1300	0.892	0.884	0.892	0.908	0.908	24,884	0.9082	-1.77%
2017-11-10	0	1.130	1.110	1.140	1.110	1.140	30,000	33,740	1.1247	0.908	0.892	0.916	0.892	0.916	37,326	0.9039	0.89%
2017-11-09	0	1.120	1.110	1.130	1.050	1.230	1,548,000	1,686,260	1.0893	0.900	0.892	0.908	0.844	0.989	1,925,999	0.8755	-6.67%
2017-11-08	0	1.200	1.120	1.200	-	-	0	0	-	0.964	0.900	0.964	-	-	0	-	0.00%
2017-11-07	0	1.200	1.150	1.200	1.200	1.200	110,000	132,000	1.2000	0.964	0.924	0.964	0.964	0.964	136,860	0.9645	0.00%
2017-11-06	0	1.200	1.100	1.200	1.120	1.200	730,000	867,440	1.1883	0.964	0.884	0.964	0.900	0.964	908,255	0.9551	1.69%
2017-11-03	0	1.180	1.110	1.190	-	-	0	0	-	0.948	0.892	0.956	-	-	0	-	0.00%
2017-11-02	0	1.180	1.160	1.200	-	-	0	0	-	0.948	0.932	0.964	-	-	0	-	0.00%
2017-11-01	0	1.180	1.140	1.200	-	-	0	0	-	0.948	0.916	0.964	-	-	0	-	0.00%
2017-10-31	0	1.180	1.160	1.200	1.180	1.180	300,000	354,000	1.1800	0.948	0.932	0.964	0.948	0.948	373,256	0.9484	0.00%
2017-10-30	0	1.180	1.170	1.180	1.150	1.180	242,000	281,340	1.1626	0.948	0.940	0.948	0.924	0.948	301,093	0.9344	0.00%
2017-10-27	0	1.180	1.150	1.180	1.120	1.180	408,000	468,500	1.1483	0.948	0.924	0.948	0.900	0.948	507,628	0.9229	0.85%
2017-10-26	0	1.170	1.150	1.180	1.150	1.170	28,000	32,320	1.1543	0.940	0.924	0.948	0.924	0.940	34,837	0.9277	-0.85%
2017-10-25	0	1.180	1.170	1.200	1.150	1.180	30,000	34,760	1.1587	0.948	0.940	0.964	0.924	0.948	37,326	0.9313	0.00%
2017-10-24	0	1.180	1.180	1.200	-	-	0	0	-	0.948	0.948	0.964	-	-	0	-	0.85%
2017-10-23	0	1.170	1.170	1.200	1.160	1.180	30,000	35,100	1.1700	0.940	0.940	0.964	0.932	0.948	37,326	0.9404	-0.85%
2017-10-20	0	1.180	1.180	1.190	1.180	1.180	36,000	42,480	1.1800	0.948	0.948	0.956	0.948	0.948	44,791	0.9484	-0.84%
2017-10-19	0	1.190	1.180	1.200	-	-	0	0	-	0.956	0.948	0.964	-	-	0	-	0.00%
2017-10-18	0	1.190	1.190	1.200	-	-	0	0	-	0.956	0.956	0.964	-	-	0	-	0.85%
2017-10-17	0	1.180	1.180	1.190	1.180	1.200	580,000	693,800	1.1962	0.948	0.948	0.956	0.948	0.964	721,627	0.9614	-0.84%
2017-10-16	0	1.190	1.180	1.190	1.180	1.190	56,000	66,140	1.1811	0.956	0.948	0.956	0.948	0.956	69,674	0.9493	0.00%
2017-10-13	0	1.190	1.180	1.190	1.190	1.210	720,000	864,000	1.2000	0.956	0.948	0.956	0.956	0.973	895,813	0.9645	0.00%
2017-10-12	0	1.190	1.190	1.200	1.180	1.180	600,000	708,000	1.1800	0.956	0.956	0.964	0.948	0.948	746,511	0.9484	-0.83%
2017-10-11	0	1.200	1.180	1.200	1.190	1.200	52,000	62,080	1.1938	0.964	0.948	0.964	0.956	0.964	64,698	0.9595	2.56%
2017-10-10	0	1.170	1.170	1.210	1.160	1.200	382,000	447,420	1.1713	0.940	0.940	0.973	0.932	0.964	475,279	0.9414	-2.50%
2017-10-09	0	1.200	1.190	1.200	1.180	1.200	266,000	315,400	1.1857	0.964	0.956	0.964	0.948	0.964	330,953	0.9530	4.35%
2017-10-06	0	1.150	1.150	1.200	1.150	1.220	36,000	43,520	1.2089	0.924	0.924	0.964	0.924	0.981	44,791	0.9716	-5.74%
2017-10-04	0	1.220	1.190	1.250	1.190	1.220	262,000	316,300	1.2073	0.981	0.956	1.005	0.956	0.981	325,977	0.9703	0.00%
2017-10-03	0	1.220	1.200	1.230	1.190	1.220	88,000	105,820	1.2025	0.981	0.964	0.989	0.956	0.981	109,488	0.9665	2.52%
2017-09-29	0	1.190	1.160	1.190	1.180	1.200	534,000	635,660	1.1904	0.956	0.932	0.956	0.948	0.964	664,395	0.9568	-1.65%
2017-09-28	0	1.210	1.180	1.210	1.180	1.210	294,000	351,220	1.1946	0.973	0.948	0.973	0.948	0.973	365,790	0.9602	0.00%
2017-09-27	0	1.210	1.210	1.230	1.170	1.250	234,000	281,180	1.2016	0.973	0.973	0.989	0.940	1.005	291,139	0.9658	2.54%
2017-09-26	0	1.180	1.180	1.200	1.170	1.170	178,000	211,580	1.1887	0.948	0.948	0.964	0.940	0.940	221,465	0.9554	0.00%
2017-09-25	0	1.180	1.120	1.200	1.150	1.200	280,000	329,400	1.1764	0.948	0.900	0.964	0.924	0.964	348,372	0.9455	-1.67%
2017-09-22	0	1.200	1.190	1.210	1.170	1.220	484,650	580,661	1.1981	0.964	0.956	0.973	0.940	0.981	602,994	0.9630	0.00%
2017-09-21	0	1.200	1.190	1.210	1.200	1.200	100,000	120,000	1.2000	0.964	0.956	0.973	0.964	0.964	124,419	0.9645	0.84%
2017-09-20	0	1.190	1.180	1.200	1.190	1.190	50,000	59,500	1.1900	0.956	0.948	0.964	0.956	0.956	62,209	0.9564	-0.83%
2017-09-19	0	1.200	1.180	1.200	1.170	1.200	62,000	73,200	1.1806	0.964	0.948	0.964	0.940	0.964	77,139	0.9489	0.84%
2017-09-18	0	1.190	1.180	1.200	1.190	1.190	1,470,000	1,778,300	1.2097	0.956	0.948	0.964	0.956	0.956	1,828,952	0.9723	-4.80%
2017-09-15	0	1.250	1.170	1.260	1.170	1.250	324,000	386,780	1.1938	1.005	0.940	1.013	0.940	1.005	403,116	0.9595	4.17%
2017-09-14	0	1.200	1.190	1.200	-	-	0	0	-	0.964	0.956	0.964	-	-	0	-	0.00%
2017-09-13	0	1.200	1.190	1.200	1.200	1.200	20,000	24,000	1.2000	0.964	0.956	0.964	0.964	0.964	24,884	0.9645	-1.64%
2017-09-12	0	1.220	1.190	1.230	1.190	1.220	204,000	244,900	1.2005	0.981	0.956	0.989	0.956	0.981	253,814	0.9649	1.67%
2017-09-11	0	1.200	1.190	1.200	1.180	1.200	330,000	390,000	1.1818	0.964	0.956	0.964	0.948	0.964	410,581	0.9499	0.00%
2017-09-08	0	1.200	1.180	1.200	1.150	1.200	250,000	290,600	1.1624	0.964	0.948	0.964	0.924	0.964	311,046	0.9343	2.56%
2017-09-07	0	1.170	1.150	1.220	1.170	1.170	20,000	23,400	1.1700	0.940	0.924	0.981	0.940	0.940	24,884	0.9404	-3.31%
2017-09-06	0	1.210	1.170	1.220	1.210	1.210	364,000	440,440	1.2100	0.973	0.940	0.981	0.973	0.973	452,883	0.9725	0.00%
2017-09-05	0	1.210	1.160	1.220	-	-	0	0	-	0.973	0.932	0.981	-	-	0	-	0.00%
2017-09-04	0	1.210	1.170	1.210	1.210	1.210	100,000	121,000	1.2100	0.973	0.940	0.973	0.973	0.973	124,419	0.9725	0.67%
2017-09-01	0	1.220	1.180	1.220	-	-	0	0	-	0.966	0.934	0.966	-	-	0	-	-0.81%
2017-08-31	0	1.230	1.160	1.230	1.200	1.290	920,000	1,176,000	1.2783	0.974	0.919	0.974	0.950	1.022	1,161,792	1.0122	3.36%
2017-08-30	0	1.190	1.130	1.200	1.170	1.190	46,000	53,980	1.1735	0.942	0.895	0.950	0.926	0.942	58,090	0.9293	1.71%
2017-08-29	0	1.170	1.140	1.170	1.170	1.170	4,000	4,680	1.1700	0.926	0.903	0.926	0.926	0.926	5,051	0.9265	0.00%
2017-08-28	0	1.170	1.170	1.200	1.170	1.170	20,000	23,400	1.1700	0.926	0.926	0.950	0.926	0.926	25,256	0.9265	-2.50%
2017-08-25	0	1.200	1.170	1.220	-	-	0	0	-	0.950	0.926	0.966	-	-	0	-	0.00%
2017-08-24	0	1.200	1.180	1.220	1.170	1.200	274,000	327,840	1.1965	0.950	0.934	0.966	0.926	0.950	346,012	0.9475	0.00%
2017-08-22	0	1.200	1.170	1.200	-	-	0	0	-	0.950	0.926	0.950	-	-	0	-	0.00%
2017-08-21	0	1.200	1.170	1.220	-	-	0	0	-	0.950	0.926	0.966	-	-	0	-	0.00%
2017-08-18	0	1.200	1.170	1.230	-	-	0	0	-	0.950	0.926	0.974	-	-	0	-	0.00%
2017-08-17	0	1.200	1.170	1.220	1.190	1.200	130,000	155,700	1.1977	0.950	0.926	0.966	0.942	0.950	164,166	0.9484	0.00%
2017-08-16	0	1.200	1.170	1.210	1.200	1.200	100,000	120,000	1.2000	0.950	0.926	0.958	0.950	0.950	126,282	0.9503	-5.51%
2017-08-15	0	1.270	1.160	1.270	-	-	0	0	-	1.006	0.919	1.006	-	-	0	-	-0.78%
2017-08-14	0	1.280	1.160	1.280	1.160	1.280	34,000	39,920	1.1741	1.014	0.919	1.014	0.919	1.014	42,936	0.9298	6.67%
2017-08-11	0	1.200	1.150	1.230	-	-	0	0	-	0.950	0.911	0.974	-	-	0	-	0.00%
2017-08-10	0	1.200	1.200	1.240	1.200	1.200	68,000	81,600	1.2000	0.950	0.950	0.982	0.950	0.950	85,872	0.9503	-2.44%
2017-08-09	0	1.230	1.180	1.230	1.200	1.240	24,000	28,940	1.2058	0.974	0.934	0.974	0.950	0.982	30,308	0.9549	2.50%
2017-08-08	0	1.200	1.180	1.200	1.190	1.210	320,000	383,540	1.1986	0.950	0.934	0.950	0.942	0.958	404,101	0.9491	1.69%
2017-08-07	0	1.180	1.180	1.240	1.180	1.190	60,000	71,000	1.1833	0.934	0.934	0.982	0.934	0.942	75,769	0.9371	-3.28%
2017-08-04	0	1.220	1.210	1.220	1.210	1.220	118,000	142,820	1.2103	0.966	0.958	0.966	0.958	0.966	149,012	0.9584	0.00%
2017-08-03	0	1.220	1.190	1.220	-	-	0	0	-	0.966	0.942	0.966	-	-	0	-	0.00%
2017-08-02	0	1.220	1.190	1.230	-	-	0	0	-	0.966	0.942	0.974	-	-	0	-	0.00%
2017-08-01	0	1.220	1.190	1.230	1.180	1.230	1,980,000	2,385,060	1.2046	0.966	0.942	0.974	0.934	0.974	2,500,378	0.9539	0.00%
2017-07-31	0	1.220	1.190	1.220	1.180	1.220	2,458,000	2,948,860	1.1997	0.966	0.942	0.966	0.934	0.966	3,104,004	0.9500	2.52%
2017-07-28	0	1.190	1.180	1.200	1.190	1.190	60,000	71,400	1.1900	0.942	0.934	0.950	0.942	0.942	75,769	0.9423	-0.83%
2017-07-27	0	1.200	1.190	1.230	1.180	1.220	200,000	240,300	1.2015	0.950	0.942	0.974	0.934	0.966	252,563	0.9514	-4.00%
2017-07-26	0	1.250	1.210	1.250	1.150	1.250	552,000	660,960	1.1974	0.990	0.958	0.990	0.911	0.990	697,075	0.9482	0.00%
2017-07-25	0	1.250	1.160	1.250	1.150	1.250	604,000	706,760	1.1701	0.990	0.919	0.990	0.911	0.990	762,741	0.9266	2.46%
2017-07-24	0	1.220	1.200	1.250	1.220	1.250	88,000	108,860	1.2370	0.966	0.950	0.990	0.966	0.990	111,128	0.9796	1.67%
2017-07-21	0	1.200	1.200	1.250	1.200	1.220	34,000	41,160	1.2106	0.950	0.950	0.990	0.950	0.966	42,936	0.9586	-0.83%
2017-07-20	0	1.210	1.170	1.210	-	-	0	0	-	0.958	0.926	0.958	-	-	0	-	0.00%
2017-07-19	0	1.210	1.210	1.230	1.200	1.210	58,000	69,780	1.2031	0.958	0.958	0.974	0.950	0.958	73,243	0.9527	-1.63%
2017-07-18	0	1.230	1.200	1.250	-	-	0	0	-	0.974	0.950	0.990	-	-	0	-	0.00%
2017-07-17	0	1.230	1.220	1.230	-	-	0	0	-	0.974	0.966	0.974	-	-	0	-	0.00%
2017-07-14	0	1.230	1.200	1.240	1.180	1.240	488,000	580,640	1.1898	0.974	0.950	0.982	0.934	0.982	616,255	0.9422	-0.81%
2017-07-13	0	1.240	1.200	1.250	1.220	1.250	50,000	61,720	1.2344	0.982	0.950	0.990	0.966	0.990	63,141	0.9775	1.64%
2017-07-12	0	1.220	1.120	1.260	-	-	0	0	-	0.966	0.887	0.998	-	-	0	-	0.00%
2017-07-11	0	1.220	1.120	1.260	-	-	0	0	-	0.966	0.887	0.998	-	-	0	-	0.00%
2017-07-10	0	1.220	1.150	1.220	-	-	0	0	-	0.966	0.911	0.966	-	-	0	-	-0.81%
2017-07-07	0	1.230	1.140	1.230	-	-	0	0	-	0.974	0.903	0.974	-	-	0	-	-0.81%
2017-07-06	0	1.240	1.140	1.250	-	-	0	0	-	0.982	0.903	0.990	-	-	0	-	0.00%
2017-07-05	0	1.240	1.190	1.240	1.190	1.240	150,000	180,580	1.2039	0.982	0.942	0.982	0.942	0.982	189,423	0.9533	-0.80%
2017-07-04	0	1.250	1.180	1.250	1.250	1.250	91,000	113,750	1.2500	0.990	0.934	0.990	0.990	0.990	114,916	0.9899	0.00%
2017-07-03	0	1.250	1.180	1.250	1.170	1.250	36,000	42,680	1.1856	0.990	0.934	0.990	0.926	0.990	45,461	0.9388	-0.79%
2017-06-30	0	1.260	1.170	1.260	-	-	3,300,000	4,158,000	1.2600	0.998	0.926	0.998	-	-	4,167,296	0.9978	-0.79%
2017-06-29	0	1.270	1.180	1.270	-	-	0	0	-	1.006	0.934	1.006	-	-	0	-	0.00%
2017-06-28	0	1.270	1.200	1.270	1.180	1.290	810,000	1,025,140	1.2656	1.006	0.950	1.006	0.934	1.022	1,022,882	1.0022	0.00%
2017-06-27	0	1.270	1.200	1.270	1.270	1.280	192,000	244,740	1.2747	1.006	0.950	1.006	1.006	1.014	242,461	1.0094	-2.31%
2017-06-26	0	1.300	1.180	1.480	1.150	1.300	194,000	234,720	1.2099	1.029	0.934	1.172	0.911	1.029	244,987	0.9581	4.00%
2017-06-23	0	1.250	1.180	1.250	-	-	0	0	-	0.990	0.934	0.990	-	-	0	-	-0.79%
2017-06-22	0	1.260	1.180	1.320	-	-	0	0	-	0.998	0.934	1.045	-	-	0	-	0.00%
2017-06-21	0	1.260	1.260	1.280	1.210	1.210	40,000	48,400	1.2100	0.998	0.998	1.014	0.958	0.958	50,513	0.9582	-0.79%
2017-06-20	0	1.270	1.200	1.270	-	-	0	0	-	1.006	0.950	1.006	-	-	0	-	0.00%
2017-06-19	0	1.270	1.200	1.300	-	-	0	0	-	1.006	0.950	1.029	-	-	0	-	0.00%
2017-06-16	0	1.270	1.150	1.270	1.280	1.280	24,000	30,720	1.2800	1.006	0.911	1.006	1.014	1.014	30,308	1.0136	-0.78%
2017-06-15	0	1.280	1.130	1.280	1.260	1.310	198,000	253,060	1.2781	1.014	0.895	1.014	0.998	1.037	250,038	1.0121	0.00%
2017-06-14	0	1.280	1.250	1.280	-	-	0	0	-	1.014	0.990	1.014	-	-	0	-	-0.78%
2017-06-13	0	1.290	1.170	1.290	-	-	0	0	-	1.022	0.926	1.022	-	-	0	-	0.00%
2017-06-12	0	1.290	1.170	1.290	1.290	1.290	10,000	12,900	1.2900	1.022	0.926	1.022	1.022	1.022	12,628	1.0215	0.00%
2017-06-09	0	1.290	1.290	1.300	1.250	1.350	1,330,000	1,691,160	1.2715	1.022	1.022	1.029	0.990	1.069	1,679,547	1.0069	3.20%
2017-06-08	0	1.250	1.130	1.250	1.250	1.250	38,000	47,500	1.2500	0.990	0.895	0.990	0.990	0.990	47,987	0.9899	0.81%
2017-06-07	0	1.240	1.150	1.240	1.180	1.240	172,000	206,560	1.2009	0.982	0.911	0.982	0.934	0.982	217,205	0.9510	3.33%
2017-06-06	0	1.200	1.150	1.200	1.200	1.210	88,000	106,280	1.2077	0.950	0.911	0.950	0.950	0.958	111,128	0.9564	0.00%
2017-06-05	0	1.200	1.060	1.200	1.190	1.200	50,000	59,800	1.1960	0.950	0.839	0.950	0.942	0.950	63,141	0.9471	3.45%
2017-06-02	0	1.160	1.150	1.170	1.160	1.160	25,060	28,966	1.1559	0.919	0.911	0.926	0.919	0.919	31,646	0.9153	0.00%
2017-06-01	0	1.160	1.050	1.190	-	-	0	0	-	0.919	0.831	0.942	-	-	0	-	0.00%
2017-05-31	0	1.160	1.080	1.200	-	-	0	0	-	0.919	0.855	0.950	-	-	0	-	0.00%
2017-05-29	0	1.160	1.060	1.190	-	-	0	0	-	0.919	0.839	0.942	-	-	0	-	0.00%
2017-05-26	0	1.160	1.130	1.170	1.120	1.160	158,000	181,000	1.1456	0.919	0.895	0.926	0.887	0.919	199,525	0.9072	0.87%
2017-05-25	0	1.150	1.140	1.180	1.150	1.150	16,000	18,400	1.1500	0.911	0.903	0.934	0.911	0.911	20,205	0.9107	-2.54%
2017-05-24	0	1.180	1.110	1.210	-	-	0	0	-	0.934	0.879	0.958	-	-	0	-	0.00%
2017-05-23	0	1.180	1.150	1.210	-	-	0	0	-	0.934	0.911	0.958	-	-	0	-	0.00%
2017-05-22	0	1.180	1.140	1.180	1.180	1.180	30,000	35,400	1.1800	0.934	0.903	0.934	0.934	0.934	37,885	0.9344	2.61%
2017-05-19	0	1.150	1.150	1.190	1.140	1.190	126,000	146,060	1.1592	0.911	0.911	0.942	0.903	0.942	159,115	0.9180	-4.17%
2017-05-18	0	1.200	1.110	1.200	1.200	1.200	14,000	16,700	1.1929	0.950	0.879	0.950	0.950	0.950	17,679	0.9446	0.00%
2017-05-17	0	1.200	1.160	1.200	1.200	1.200	10,000	12,000	1.2000	0.950	0.919	0.950	0.950	0.950	12,628	0.9503	0.00%
2017-05-16	0	1.200	1.150	1.200	1.140	1.200	60,000	69,540	1.1590	0.950	0.911	0.950	0.903	0.950	75,769	0.9178	-1.64%
2017-05-15	0	1.220	1.150	1.220	-	-	400,000	472,000	1.1800	0.966	0.911	0.966	-	-	505,127	0.9344	-1.61%
2017-05-12	0	1.240	1.200	1.240	-	-	0	0	-	0.982	0.950	0.982	-	-	0	-	-0.80%
2017-05-11	0	1.250	1.220	1.250	1.160	1.260	264,000	318,460	1.2063	0.990	0.966	0.990	0.919	0.998	333,384	0.9552	0.81%
2017-05-10	0	1.240	1.230	1.240	1.170	1.250	236,000	288,620	1.2230	0.982	0.974	0.982	0.926	0.990	298,025	0.9684	5.08%
2017-05-09	0	1.180	1.100	1.200	-	-	0	0	-	0.934	0.871	0.950	-	-	0	-	0.00%
2017-05-08	0	1.180	1.100	1.190	-	-	0	0	-	0.934	0.871	0.942	-	-	0	-	0.00%
2017-05-05	0	1.180	1.100	1.180	-	-	0	0	-	0.934	0.871	0.934	-	-	0	-	0.00%
2017-05-04	0	1.180	1.130	1.210	-	-	0	0	-	0.934	0.895	0.958	-	-	0	-	0.00%
2017-05-02	0	1.180	1.110	1.200	1.100	1.180	28,000	32,120	1.1471	0.934	0.879	0.950	0.871	0.934	35,359	0.9084	2.61%
2017-04-28	0	1.150	1.110	1.150	-	-	0	0	-	0.911	0.879	0.911	-	-	0	-	0.00%
2017-04-27	0	1.150	1.120	1.160	1.150	1.150	60,000	69,000	1.1500	0.911	0.887	0.919	0.911	0.911	75,769	0.9107	-0.86%
2017-04-26	0	1.160	1.130	1.160	1.090	1.200	370,000	417,320	1.1279	0.919	0.895	0.919	0.863	0.950	467,242	0.8932	0.00%
2017-04-25	0	1.160	1.010	1.160	-	-	0	0	-	0.919	0.800	0.919	-	-	0	-	0.00%
2017-04-24	0	1.160	1.010	1.160	1.140	1.170	1,086,000	1,253,520	1.1543	0.919	0.800	0.919	0.903	0.926	1,371,419	0.9140	0.87%
2017-04-21	0	1.150	1.100	1.150	1.100	1.190	520,000	617,800	1.1881	0.911	0.871	0.911	0.871	0.942	656,665	0.9408	-1.71%
2017-04-20	0	1.170	1.030	1.170	1.160	1.170	320,000	371,400	1.1606	0.926	0.816	0.926	0.919	0.926	404,101	0.9191	0.86%
2017-04-19	0	1.160	1.030	1.170	1.140	1.170	634,000	738,360	1.1646	0.919	0.816	0.926	0.903	0.926	800,626	0.9222	-0.85%
2017-04-18	0	1.170	0.980	1.180	1.160	1.170	516,000	603,560	1.1697	0.926	0.776	0.934	0.919	0.926	651,614	0.9263	0.86%
2017-04-13	0	1.160	1.010	1.180	1.160	1.170	270,000	313,300	1.1604	0.919	0.800	0.934	0.919	0.926	340,961	0.9189	0.00%
2017-04-12	0	1.160	1.160	1.200	1.160	1.160	26,000	30,160	1.1600	0.919	0.919	0.950	0.919	0.919	32,833	0.9186	-0.85%
2017-04-11	0	1.170	1.060	1.180	1.170	1.170	518,000	606,060	1.1700	0.926	0.839	0.934	0.926	0.926	654,139	0.9265	-1.68%
2017-04-10	0	1.190	1.090	1.200	1.180	1.190	1,320,000	1,559,800	1.1817	0.942	0.863	0.950	0.934	0.942	1,666,918	0.9357	2.59%
2017-04-07	0	1.160	1.130	1.190	-	-	0	0	-	0.919	0.895	0.942	-	-	0	-	0.00%
2017-04-06	0	1.160	1.140	1.170	1.140	1.160	96,000	110,480	1.1508	0.919	0.903	0.926	0.903	0.919	121,230	0.9113	-0.85%
2017-04-05	0	1.170	1.150	1.200	-	-	0	0	-	0.926	0.911	0.950	-	-	0	-	0.00%
2017-04-03	0	1.170	1.170	1.230	-	-	0	0	-	0.926	0.926	0.974	-	-	0	-	1.74%
2017-03-31	0	1.150	1.130	1.180	1.150	1.180	584,000	684,180	1.1715	0.911	0.895	0.934	0.911	0.934	737,485	0.9277	-1.71%
2017-03-30	0	1.170	1.160	1.190	1.160	1.170	434,000	507,440	1.1692	0.926	0.919	0.942	0.919	0.926	548,063	0.9259	-0.85%
2017-03-29	0	1.180	1.140	1.200	-	-	0	0	-	0.934	0.903	0.950	-	-	0	-	0.00%
2017-03-28	0	1.180	1.150	1.200	-	-	0	0	-	0.934	0.911	0.950	-	-	0	-	0.00%
2017-03-27	0	1.180	1.150	1.200	-	-	0	0	-	0.934	0.911	0.950	-	-	0	-	0.00%
2017-03-24	0	1.180	1.140	1.200	-	-	0	0	-	0.934	0.903	0.950	-	-	0	-	0.00%
2017-03-23	0	1.180	1.160	1.200	-	-	0	0	-	0.934	0.919	0.950	-	-	0	-	0.00%
2017-03-22	0	1.180	1.160	1.200	-	-	0	0	-	0.934	0.919	0.950	-	-	0	-	0.00%
2017-03-21	0	1.180	1.170	1.200	1.180	1.180	130,000	153,400	1.1800	0.934	0.926	0.950	0.934	0.934	164,166	0.9344	0.00%
2017-03-20	0	1.180	1.150	1.180	-	-	0	0	-	0.934	0.911	0.934	-	-	0	-	-2.48%
2017-03-17	0	1.210	1.160	1.210	1.170	1.210	142,000	169,020	1.1903	0.958	0.919	0.958	0.926	0.958	179,320	0.9426	2.54%
2017-03-16	0	1.180	1.150	1.180	1.130	1.210	94,000	109,240	1.1621	0.934	0.911	0.934	0.895	0.958	118,705	0.9203	2.61%
2017-03-15	0	1.150	1.150	1.190	1.150	1.190	494,000	577,300	1.1686	0.911	0.911	0.942	0.911	0.942	623,832	0.9254	-4.17%
2017-03-14	0	1.200	1.140	1.200	-	-	0	0	-	0.950	0.903	0.950	-	-	0	-	0.00%
2017-03-13	0	1.200	1.130	1.200	1.130	1.270	72,000	82,140	1.1408	0.950	0.895	0.950	0.895	1.006	90,923	0.9034	3.45%
2017-03-10	0	1.160	1.150	1.190	1.160	1.220	90,000	107,400	1.1933	0.919	0.911	0.942	0.919	0.966	113,654	0.9450	-3.33%
2017-03-09	0	1.200	1.160	1.200	1.140	1.270	80,000	94,980	1.1873	0.950	0.919	0.950	0.903	1.006	101,025	0.9402	0.00%
2017-03-08	0	1.200	1.150	1.250	-	-	0	0	-	0.950	0.911	0.990	-	-	0	-	0.00%
2017-03-07	0	1.200	1.160	1.260	-	-	0	0	-	0.950	0.919	0.998	-	-	0	-	0.00%
2017-03-06	0	1.200	1.160	1.200	-	-	0	0	-	0.950	0.919	0.950	-	-	0	-	-1.64%
2017-03-03	0	1.220	1.160	1.260	1.180	1.220	72,000	85,820	1.1919	0.966	0.919	0.998	0.934	0.966	90,923	0.9439	1.67%
2017-03-02	0	1.200	1.180	1.200	-	-	0	0	-	0.950	0.934	0.950	-	-	0	-	0.00%
2017-03-01	0	1.200	1.160	1.210	-	-	0	0	-	0.950	0.919	0.958	-	-	0	-	0.00%
2017-02-28	0	1.200	1.090	1.220	1.160	1.240	286,000	347,360	1.2145	0.950	0.863	0.966	0.919	0.982	361,166	0.9618	0.84%
2017-02-27	0	1.190	1.190	1.240	1.190	1.190	100,000	119,000	1.1900	0.942	0.942	0.982	0.942	0.942	126,282	0.9423	0.00%
2017-02-24	0	1.190	1.190	1.240	-	-	0	0	-	0.942	0.942	0.982	-	-	0	-	0.00%
2017-02-23	0	1.190	1.170	1.240	1.190	1.190	20,000	23,800	1.1900	0.942	0.926	0.982	0.942	0.942	25,256	0.9423	-0.83%
2017-02-22	0	1.200	1.190	1.240	-	-	0	0	-	0.950	0.942	0.982	-	-	0	-	0.00%
2017-02-21	0	1.200	1.190	1.200	1.200	1.210	452,000	546,160	1.2083	0.950	0.942	0.950	0.950	0.958	570,793	0.9568	-0.83%
2017-02-20	0	1.210	1.210	1.240	1.210	1.220	446,000	542,960	1.2174	0.958	0.958	0.982	0.958	0.966	563,216	0.9640	0.00%
2017-02-17	0	1.210	1.210	1.240	-	-	0	0	-	0.958	0.958	0.982	-	-	0	-	1.68%
2017-02-16	0	1.190	1.240	1.250	1.190	1.260	1,050,000	1,278,700	1.2178	0.942	0.982	0.990	0.942	0.998	1,325,958	0.9644	-4.80%
2017-02-15	0	1.250	1.240	1.250	1.260	1.260	128,000	160,720	1.2556	0.990	0.982	0.990	0.998	0.998	161,641	0.9943	-0.79%
2017-02-14	0	1.260	1.240	1.280	1.240	1.260	38,000	47,500	1.2500	0.998	0.982	1.014	0.982	0.998	47,987	0.9899	0.80%
2017-02-13	0	1.250	1.250	1.260	1.250	1.250	160,000	200,000	1.2500	0.990	0.990	0.998	0.990	0.990	202,051	0.9899	0.81%
2017-02-10	0	1.240	1.240	1.260	1.240	1.240	224,000	277,760	1.2400	0.982	0.982	0.998	0.982	0.982	282,871	0.9819	0.00%
2017-02-09	0	1.240	1.230	1.260	1.230	1.260	304,000	378,380	1.2447	0.982	0.974	0.998	0.974	0.998	383,896	0.9856	-0.80%
2017-02-08	0	1.250	1.250	1.300	1.240	1.240	20,000	24,800	1.2400	0.990	0.990	1.029	0.982	0.982	25,256	0.9819	0.81%
2017-02-07	0	1.240	1.240	1.290	-	-	0	0	-	0.982	0.982	1.022	-	-	0	-	0.00%
2017-02-06	0	1.240	1.240	1.270	-	-	0	0	-	0.982	0.982	1.006	-	-	0	-	0.00%
2017-02-03	0	1.240	1.230	1.250	-	-	0	0	-	0.982	0.974	0.990	-	-	0	-	0.00%
2017-02-02	0	1.240	1.230	1.290	1.240	1.240	20,000	24,800	1.2400	0.982	0.974	1.022	0.982	0.982	25,256	0.9819	-0.80%
2017-02-01	0	1.250	1.170	1.330	-	-	0	0	-	0.990	0.926	1.053	-	-	0	-	0.00%
2017-01-27	0	1.250	1.190	1.250	1.250	1.250	20,000	25,000	1.2500	0.990	0.942	0.990	0.990	0.990	25,256	0.9899	6.84%
2017-01-26	0	1.170	1.170	1.220	1.150	1.250	232,000	285,100	1.2289	0.926	0.926	0.966	0.911	0.990	292,974	0.9731	-6.40%
2017-01-25	0	1.250	1.240	1.280	-	-	0	0	-	0.990	0.982	1.014	-	-	0	-	0.00%
2017-01-24	0	1.250	1.240	1.280	1.250	1.260	60,000	75,100	1.2517	0.990	0.982	1.014	0.990	0.998	75,769	0.9912	-2.34%
2017-01-23	0	1.280	1.250	1.280	1.280	1.280	20,000	25,600	1.2800	1.014	0.990	1.014	1.014	1.014	25,256	1.0136	2.40%
2017-01-20	0	1.250	1.240	1.300	1.250	1.250	300,000	381,000	1.2700	0.990	0.982	1.029	0.990	0.990	378,845	1.0057	0.00%
2017-01-19	0	1.250	1.240	1.300	1.250	1.250	44,000	55,000	1.2500	0.990	0.982	1.029	0.990	0.990	55,564	0.9899	0.00%
2017-01-18	0	1.250	1.240	1.300	1.250	1.260	68,000	85,340	1.2550	0.990	0.982	1.029	0.990	0.998	85,872	0.9938	-3.85%
2017-01-17	0	1.300	1.260	1.300	-	-	0	0	-	1.029	0.998	1.029	-	-	0	-	0.00%
2017-01-16	0	1.300	1.250	1.300	-	-	0	0	-	1.029	0.990	1.029	-	-	0	-	0.00%
2017-01-13	0	1.300	1.260	1.300	1.260	1.350	944,000	1,262,960	1.3379	1.029	0.998	1.029	0.998	1.069	1,192,099	1.0594	2.36%
2017-01-12	0	1.270	1.250	1.270	1.250	1.270	166,000	209,760	1.2636	1.006	0.990	1.006	0.990	1.006	209,628	1.0006	0.79%
2017-01-11	0	1.260	1.250	1.260	1.260	1.260	40,000	50,400	1.2600	0.998	0.990	0.998	0.998	0.998	50,513	0.9978	1.61%
2017-01-10	0	1.240	1.240	1.290	1.220	1.260	54,000	67,160	1.2437	0.982	0.982	1.022	0.966	0.998	68,192	0.9849	-1.59%
2017-01-09	0	1.260	1.240	1.260	1.260	1.260	2,000	2,520	1.2600	0.998	0.982	0.998	0.998	0.998	2,526	0.9978	3.28%
2017-01-06	0	1.220	1.170	1.230	1.220	1.270	160,000	200,580	1.2536	0.966	0.926	0.974	0.966	1.006	202,051	0.9927	-3.17%
2017-01-05	0	1.260	1.250	1.270	1.250	1.270	220,000	277,200	1.2600	0.998	0.990	1.006	0.990	1.006	277,820	0.9978	0.80%
2017-01-04	0	1.250	1.200	1.250	1.240	1.270	220,000	275,400	1.2518	0.990	0.950	0.990	0.982	1.006	277,820	0.9913	0.00%
2017-01-03	0	1.250	1.170	1.250	1.200	1.250	200,000	247,900	1.2395	0.990	0.926	0.990	0.950	0.990	252,563	0.9815	0.81%
2016-12-30	0	1.240	1.240	1.250	1.160	1.250	76,000	91,500	1.2039	0.982	0.982	0.990	0.919	0.990	95,974	0.9534	-0.80%
2016-12-29	0	1.250	1.170	1.250	-	-	0	0	-	0.990	0.926	0.990	-	-	0	-	0.00%
2016-12-28	0	1.250	1.160	1.250	-	-	0	0	-	0.990	0.919	0.990	-	-	0	-	0.00%
2016-12-23	0	1.250	1.140	1.250	1.200	1.250	180,000	216,100	1.2006	0.990	0.903	0.990	0.950	0.990	227,307	0.9507	4.17%
2016-12-22	0	1.200	1.160	1.200	-	-	0	0	-	0.950	0.919	0.950	-	-	0	-	-0.83%
2016-12-21	0	1.210	1.060	1.210	1.160	1.230	22,000	25,660	1.1664	0.958	0.839	0.958	0.919	0.974	27,782	0.9236	5.22%
2016-12-20	0	1.150	1.100	1.220	-	-	0	0	-	0.911	0.871	0.966	-	-	0	-	0.00%
2016-12-19	0	1.150	1.100	1.230	-	-	0	0	-	0.911	0.871	0.974	-	-	0	-	0.00%
2016-12-16	0	1.150	1.130	1.190	1.150	1.250	92,000	109,520	1.1904	0.911	0.895	0.942	0.911	0.990	116,179	0.9427	-1.71%
2016-12-15	0	1.170	1.110	1.190	1.150	1.170	76,000	87,600	1.1526	0.926	0.879	0.942	0.911	0.926	95,974	0.9127	0.00%
2016-12-14	0	1.170	1.150	1.190	1.170	1.170	100,000	117,000	1.1700	0.926	0.911	0.942	0.926	0.926	126,282	0.9265	0.86%
2016-12-13	0	1.160	1.090	1.180	1.080	1.220	194,000	222,200	1.1454	0.919	0.863	0.934	0.855	0.966	244,987	0.9070	0.00%
2016-12-12	0	1.160	1.150	1.190	1.150	1.170	150,000	173,900	1.1593	0.919	0.911	0.942	0.911	0.926	189,423	0.9181	-3.33%
2016-12-09	0	1.200	1.180	1.250	1.180	1.200	52,000	61,760	1.1877	0.950	0.934	0.990	0.934	0.950	65,666	0.9405	1.69%
2016-12-08	0	1.180	1.170	1.200	1.180	1.180	38,000	44,840	1.1800	0.934	0.926	0.950	0.934	0.934	47,987	0.9344	-1.67%
2016-12-07	0	1.200	1.180	1.220	-	-	0	0	-	0.950	0.934	0.966	-	-	0	-	0.00%
2016-12-06	0	1.200	1.180	1.200	1.210	1.210	40,000	48,400	1.2100	0.950	0.934	0.950	0.958	0.958	50,513	0.9582	-4.00%
2016-12-05	0	1.250	1.180	1.250	1.250	1.250	30,000	37,500	1.2500	0.990	0.934	0.990	0.990	0.990	37,885	0.9899	1.63%
2016-12-02	0	1.230	1.160	1.230	-	-	0	0	-	0.974	0.919	0.974	-	-	0	-	-0.81%
2016-12-01	0	1.240	1.220	1.240	1.190	1.310	64,000	79,580	1.2434	0.982	0.966	0.982	0.942	1.037	80,820	0.9847	0.81%
2016-11-30	0	1.230	1.120	1.230	-	-	0	0	-	0.974	0.887	0.974	-	-	0	-	-1.60%
2016-11-29	0	1.250	1.180	1.280	1.250	1.250	30,000	37,500	1.2500	0.990	0.934	1.014	0.990	0.990	37,885	0.9899	0.00%
2016-11-28	0	1.250	1.150	1.310	-	-	0	0	-	0.990	0.911	1.037	-	-	0	-	0.00%
2016-11-25	0	1.250	1.150	1.250	1.220	1.250	22,000	26,900	1.2227	0.990	0.911	0.990	0.966	0.990	27,782	0.9683	0.00%
2016-11-24	0	1.250	1.150	1.290	-	-	0	0	-	0.990	0.911	1.022	-	-	0	-	0.00%
2016-11-23	0	1.250	1.200	1.290	1.250	1.250	20,000	25,000	1.2500	0.990	0.950	1.022	0.990	0.990	25,256	0.9899	0.00%
2016-11-22	0	1.250	1.140	1.330	-	-	0	0	-	0.990	0.903	1.053	-	-	0	-	0.00%
2016-11-21	0	1.250	1.110	1.310	-	-	0	0	-	0.990	0.879	1.037	-	-	0	-	0.00%
2016-11-18	0	1.250	1.150	1.260	1.190	1.250	56,000	67,240	1.2007	0.990	0.911	0.998	0.942	0.990	70,718	0.9508	3.31%
2016-11-17	0	1.210	1.130	1.220	-	-	0	0	-	0.958	0.895	0.966	-	-	0	-	0.00%
2016-11-16	0	1.210	1.090	1.220	1.200	1.230	36,000	43,740	1.2150	0.958	0.863	0.966	0.950	0.974	45,461	0.9621	2.54%
2016-11-15	0	1.180	1.150	1.190	1.140	1.180	282,000	328,080	1.1634	0.934	0.911	0.942	0.903	0.934	356,114	0.9213	0.00%
2016-11-14	0	1.180	1.110	1.180	1.100	1.200	258,000	293,120	1.1361	0.934	0.879	0.934	0.871	0.950	325,807	0.8997	-2.48%
2016-11-11	0	1.210	1.190	1.230	1.210	1.210	10,000	12,100	1.2100	0.958	0.942	0.974	0.958	0.958	12,628	0.9582	0.00%
2016-11-10	0	1.210	1.190	1.210	1.190	1.250	860,000	1,033,160	1.2013	0.958	0.942	0.958	0.942	0.990	1,086,023	0.9513	-3.20%
2016-11-09	0	1.250	1.210	1.250	1.200	1.250	88,000	106,920	1.2150	0.990	0.958	0.990	0.950	0.990	111,128	0.9621	-3.10%
2016-11-08	0	1.290	1.220	1.290	1.200	1.290	20,000	24,900	1.2450	1.022	0.966	1.022	0.950	1.022	25,256	0.9859	0.78%
2016-11-07	0	1.280	1.110	1.280	-	-	0	0	-	1.014	0.879	1.014	-	-	0	-	0.00%
2016-11-04	0	1.280	1.200	1.280	-	-	14,000	17,920	1.2800	1.014	0.950	1.014	-	-	17,679	1.0136	-0.78%
2016-11-03	0	1.290	1.100	1.290	-	-	0	0	-	1.022	0.871	1.022	-	-	0	-	0.00%
2016-11-02	0	1.290	1.150	1.290	-	-	0	0	-	1.022	0.911	1.022	-	-	0	-	0.00%
2016-11-01	0	1.290	1.200	1.290	1.240	1.350	106,000	137,500	1.2972	1.022	0.950	1.022	0.982	1.069	133,859	1.0272	-3.01%
2016-10-31	0	1.330	1.200	1.340	1.330	1.340	44,000	58,620	1.3323	1.053	0.950	1.061	1.053	1.061	55,564	1.0550	-1.48%
2016-10-28	0	1.350	1.140	1.380	-	-	0	0	-	1.069	0.903	1.093	-	-	0	-	0.00%
2016-10-27	0	1.350	1.210	1.380	-	-	0	0	-	1.069	0.958	1.093	-	-	0	-	0.00%
2016-10-26	0	1.350	1.210	1.350	-	-	0	0	-	1.069	0.958	1.069	-	-	0	-	-0.74%
2016-10-25	0	1.360	1.350	1.370	1.360	1.380	30,000	41,000	1.3667	1.077	1.069	1.085	1.077	1.093	37,885	1.0822	-2.16%
2016-10-24	0	1.390	1.380	1.400	1.390	1.400	34,000	47,580	1.3994	1.101	1.093	1.109	1.101	1.109	42,936	1.1082	-0.71%
2016-10-20	0	1.400	1.400	1.430	1.400	1.430	92,000	130,580	1.4193	1.109	1.109	1.132	1.109	1.132	116,179	1.1240	-2.10%
2016-10-19	0	1.430	1.430	1.450	1.410	1.430	14,000	19,780	1.4129	1.132	1.132	1.148	1.117	1.132	17,679	1.1188	-0.69%
2016-10-18	0	1.440	1.430	1.450	1.410	1.440	100,000	142,000	1.4200	1.140	1.132	1.148	1.117	1.140	126,282	1.1245	0.00%
2016-10-17	0	1.440	1.410	1.450	1.440	1.440	54,000	77,760	1.4400	1.140	1.117	1.148	1.140	1.140	68,192	1.1403	0.00%
2016-10-14	0	1.440	1.410	1.450	1.430	1.440	94,000	134,800	1.4340	1.140	1.117	1.148	1.132	1.140	118,705	1.1356	1.41%
2016-10-13	0	1.420	1.420	1.450	1.410	1.430	76,000	107,940	1.4203	1.124	1.124	1.148	1.117	1.132	95,974	1.1247	-0.70%
2016-10-12	0	1.430	1.430	1.460	1.410	1.490	462,000	671,480	1.4534	1.132	1.132	1.156	1.117	1.180	583,421	1.1509	-1.38%
2016-10-11	0	1.450	1.450	1.460	1.450	1.460	208,000	302,600	1.4548	1.148	1.148	1.156	1.148	1.156	262,666	1.1520	0.00%
2016-10-07	0	1.450	1.430	1.460	1.430	1.460	202,000	290,560	1.4384	1.148	1.132	1.156	1.132	1.156	255,089	1.1391	-0.68%
2016-10-06	0	1.460	1.460	1.490	1.460	1.460	60,000	87,600	1.4600	1.156	1.156	1.180	1.156	1.156	75,769	1.1561	0.00%
2016-10-05	0	1.460	1.450	1.470	1.440	1.460	312,000	452,340	1.4498	1.156	1.148	1.164	1.140	1.156	393,999	1.1481	0.69%
2016-10-04	0	1.450	1.430	1.450	1.440	1.470	130,000	187,360	1.4412	1.148	1.132	1.148	1.140	1.164	164,166	1.1413	0.00%
2016-10-03	0	1.450	1.430	1.480	1.430	1.450	170,000	243,760	1.4339	1.148	1.132	1.172	1.132	1.148	214,679	1.1355	0.00%
2016-09-30	0	1.450	1.430	1.470	1.440	1.460	138,000	200,020	1.4494	1.148	1.132	1.164	1.140	1.156	174,269	1.1478	-2.03%
2016-09-29	0	1.480	1.450	1.480	1.430	1.480	340,000	494,840	1.4554	1.172	1.148	1.172	1.132	1.172	429,358	1.1525	2.07%
2016-09-28	0	1.450	1.440	1.470	1.430	1.450	228,000	330,300	1.4487	1.148	1.140	1.164	1.132	1.148	287,922	1.1472	-2.03%
2016-09-27	0	1.480	1.460	1.480	1.410	1.480	318,000	461,500	1.4513	1.172	1.156	1.172	1.117	1.172	401,576	1.1492	2.07%
2016-09-26	0	1.450	1.440	1.470	1.450	1.480	210,000	306,220	1.4582	1.148	1.140	1.164	1.148	1.172	265,192	1.1547	-2.68%
2016-09-23	0	1.490	1.470	1.490	1.450	1.500	360,000	529,460	1.4707	1.180	1.164	1.180	1.148	1.188	454,614	1.1646	0.68%
2016-09-22	0	1.480	1.470	1.500	1.480	1.510	670,000	997,640	1.4890	1.172	1.164	1.188	1.172	1.196	846,087	1.1791	-1.33%
2016-09-21	0	1.500	1.470	1.500	1.470	1.520	292,000	438,380	1.5013	1.188	1.164	1.188	1.164	1.204	368,743	1.1889	-1.32%
2016-09-20	0	1.520	1.490	1.530	1.500	1.550	474,000	720,400	1.5198	1.204	1.180	1.212	1.188	1.227	598,575	1.2035	0.00%
2016-09-19	0	1.520	1.500	1.530	1.460	1.560	182,000	276,760	1.5207	1.204	1.188	1.212	1.156	1.235	229,833	1.2042	-1.30%
2016-09-15	0	1.540	1.460	1.550	1.440	1.540	226,000	332,580	1.4716	1.219	1.156	1.227	1.140	1.219	285,397	1.1653	2.67%
2016-09-14	0	1.500	1.500	1.520	1.460	1.510	20,000	29,920	1.4960	1.188	1.188	1.204	1.156	1.196	25,256	1.1847	-0.66%
2016-09-13	0	1.510	1.470	1.510	1.480	1.530	116,000	175,840	1.5159	1.196	1.164	1.196	1.172	1.212	146,487	1.2004	2.03%
2016-09-12	0	1.480	1.430	1.480	1.430	1.490	98,000	144,960	1.4792	1.172	1.132	1.172	1.132	1.180	123,756	1.1713	-1.33%
2016-09-09	0	1.500	1.490	1.510	1.500	1.580	396,000	598,340	1.5110	1.188	1.180	1.196	1.188	1.251	500,076	1.1965	-2.60%
2016-09-08	0	1.540	1.480	1.540	1.470	1.580	122,000	182,140	1.4930	1.219	1.172	1.219	1.164	1.251	154,064	1.1822	3.36%
2016-09-07	0	1.490	1.490	1.500	1.490	1.530	130,000	195,160	1.5012	1.180	1.180	1.188	1.180	1.212	164,166	1.1888	-1.97%
2016-09-06	0	1.520	1.480	1.520	1.480	1.550	170,000	254,900	1.4994	1.204	1.172	1.204	1.172	1.227	214,679	1.1874	2.01%
2016-09-05	0	1.490	1.480	1.510	1.480	1.530	380,000	567,540	1.4935	1.180	1.172	1.196	1.172	1.212	479,870	1.1827	1.36%
2016-09-02	0	1.470	1.450	1.470	1.450	1.490	268,000	390,880	1.4585	1.164	1.148	1.164	1.148	1.180	338,435	1.1550	2.44%
2016-09-01	0	2.900	2.880	2.930	2.820	2.930	712,000	2,063,200	2.8978	1.136	1.129	1.148	1.105	1.148	1,817,048	1.1355	3.20%
2016-08-31	0	2.810	2.790	2.830	2.700	2.900	150,000	422,100	2.8140	1.101	1.093	1.109	1.058	1.136	382,805	1.1026	-3.10%
2016-08-30	0	2.900	2.880	2.900	2.880	2.950	38,000	109,880	2.8916	1.136	1.129	1.136	1.129	1.156	96,977	1.1330	1.05%
2016-08-29	0	2.870	2.840	2.870	2.850	2.890	126,000	360,720	2.8629	1.125	1.113	1.125	1.117	1.132	321,556	1.1218	0.00%
2016-08-26	0	2.870	2.870	2.890	2.870	2.900	218,000	628,480	2.8829	1.125	1.125	1.132	1.125	1.136	556,343	1.1297	-1.37%
2016-08-25	0	2.910	2.880	2.910	2.890	2.950	134,000	388,500	2.8993	1.140	1.129	1.140	1.132	1.156	341,973	1.1361	1.04%
2016-08-24	0	2.880	2.870	2.920	2.850	2.990	418,000	1,208,260	2.8906	1.129	1.125	1.144	1.117	1.172	1,066,750	1.1327	0.70%
2016-08-23	0	2.860	2.860	2.870	2.830	2.870	476,000	1,360,040	2.8572	1.121	1.121	1.125	1.109	1.125	1,214,768	1.1196	-0.35%
2016-08-22	0	2.870	2.850	2.870	2.850	2.870	310,000	886,640	2.8601	1.125	1.117	1.125	1.117	1.125	791,131	1.1207	0.00%
2016-08-19	0	2.870	2.840	2.880	2.800	2.920	230,000	658,380	2.8625	1.125	1.113	1.129	1.097	1.144	586,968	1.1217	-1.03%
2016-08-18	0	2.900	2.880	2.900	2.870	2.920	94,000	271,180	2.8849	1.136	1.129	1.136	1.125	1.144	239,891	1.1304	2.11%
2016-08-17	0	2.840	2.840	2.860	2.740	2.860	120,000	342,580	2.8548	1.113	1.113	1.121	1.074	1.121	306,244	1.1187	-1.05%
2016-08-16	0	2.870	2.870	2.910	2.700	2.960	1,210,100	3,435,885	2.8393	1.125	1.125	1.140	1.058	1.160	3,088,217	1.1126	0.35%
2016-08-15	0	2.860	2.850	2.870	2.840	2.930	336,000	962,060	2.8633	1.121	1.117	1.125	1.113	1.148	857,484	1.1220	0.70%
2016-08-12	0	2.840	2.830	2.840	2.670	2.840	536,000	1,478,840	2.7590	1.113	1.109	1.113	1.046	1.113	1,367,890	1.0811	5.58%
2016-08-11	0	2.690	2.680	2.690	2.670	2.700	144,000	387,420	2.6904	1.054	1.050	1.054	1.046	1.058	367,493	1.0542	0.00%
2016-08-10	0	2.690	2.690	2.700	2.670	2.700	632,000	1,703,460	2.6953	1.054	1.054	1.058	1.046	1.058	1,612,886	1.0562	0.00%
2016-08-09	0	2.690	2.680	2.700	2.650	2.710	422,000	1,131,120	2.6804	1.054	1.050	1.058	1.038	1.062	1,076,959	1.0503	0.00%
2016-08-08	0	2.690	2.690	2.700	2.650	2.700	424,000	1,136,280	2.6799	1.054	1.054	1.058	1.038	1.058	1,082,063	1.0501	5.08%
2016-08-05	0	2.560	2.560	2.570	2.470	2.700	276,000	703,300	2.5482	1.003	1.003	1.007	0.968	1.058	704,361	0.9985	6.22%
2016-08-04	0	2.410	2.380	2.420	2.320	2.450	328,000	774,540	2.3614	0.944	0.933	0.948	0.909	0.960	837,067	0.9253	4.33%
2016-08-03	0	2.310	2.280	2.310	2.290	2.310	122,000	280,800	2.3016	0.905	0.893	0.905	0.897	0.905	311,348	0.9019	3.12%
2016-08-01	0	2.240	2.240	2.280	2.210	2.330	382,000	863,780	2.2612	0.878	0.878	0.893	0.866	0.913	974,877	0.8860	1.82%
2016-07-29	0	2.200	2.170	2.200	2.170	2.210	76,000	167,360	2.2021	0.862	0.850	0.862	0.850	0.866	193,955	0.8629	0.00%
2016-07-28	0	2.200	2.180	2.200	2.160	2.270	258,000	565,240	2.1909	0.862	0.854	0.862	0.846	0.889	658,425	0.8585	0.46%
2016-07-27	0	2.190	2.170	2.190	2.150	2.190	2,826,000	6,105,820	2.1606	0.858	0.850	0.858	0.842	0.858	7,212,049	0.8466	0.46%
2016-07-26	0	2.180	2.170	2.180	2.150	2.230	1,094,000	2,371,200	2.1675	0.854	0.850	0.854	0.842	0.874	2,791,926	0.8493	0.00%
2016-07-25	0	2.180	2.170	2.180	2.170	2.230	304,000	668,400	2.1987	0.854	0.850	0.854	0.850	0.874	775,818	0.8615	0.00%
2016-07-22	0	2.180	2.160	2.180	2.180	2.180	6,000	13,080	2.1800	0.854	0.846	0.854	0.854	0.854	15,312	0.8542	0.00%
2016-07-21	0	2.180	2.180	2.220	-	-	0	0	-	0.854	0.854	0.870	-	-	0	-	0.00%
2016-07-20	0	2.180	2.170	2.180	2.180	2.190	138,000	300,780	2.1796	0.854	0.850	0.854	0.854	0.858	352,181	0.8541	0.93%
2016-07-19	0	2.160	2.150	2.160	2.160	2.220	316,000	686,940	2.1739	0.846	0.842	0.846	0.846	0.870	806,443	0.8518	-0.92%
2016-07-18	0	2.180	2.180	2.190	2.170	2.280	214,000	471,020	2.2010	0.854	0.854	0.858	0.850	0.893	546,135	0.8625	-0.91%
2016-07-15	0	2.200	2.190	2.200	2.210	2.270	244,000	541,220	2.2181	0.862	0.858	0.862	0.866	0.889	622,696	0.8692	0.46%
2016-07-14	0	2.190	2.190	2.230	2.190	2.220	140,000	310,000	2.2143	0.858	0.858	0.874	0.858	0.870	357,285	0.8677	-0.45%
2016-07-13	0	2.200	2.190	2.200	2.190	2.240	594,000	1,312,820	2.2101	0.862	0.858	0.862	0.858	0.878	1,515,908	0.8660	-1.35%
2016-07-12	0	2.230	2.180	2.230	2.230	2.230	10,000	22,300	2.2300	0.874	0.854	0.874	0.874	0.874	25,520	0.8738	2.76%
2016-07-11	0	2.170	2.170	2.180	2.170	2.220	12,000	26,140	2.1783	0.850	0.850	0.854	0.850	0.870	30,624	0.8536	-1.81%
2016-07-08	0	2.210	2.160	2.220	2.180	2.210	4,000	8,780	2.1950	0.866	0.846	0.870	0.854	0.866	10,208	0.8601	0.91%
2016-07-07	0	2.190	2.180	2.210	-	-	0	0	-	0.858	0.854	0.866	-	-	0	-	0.00%
2016-07-06	0	2.190	2.180	2.200	2.140	2.230	490,000	1,073,520	2.1909	0.858	0.854	0.862	0.839	0.874	1,250,497	0.8585	0.92%
2016-07-05	0	2.170	2.160	2.170	2.180	2.180	8,000	17,440	2.1800	0.850	0.846	0.850	0.854	0.854	20,416	0.8542	-0.46%
2016-07-04	0	2.180	2.180	2.190	2.180	2.220	262,000	573,380	2.1885	0.854	0.854	0.858	0.854	0.870	668,633	0.8575	-0.46%
2016-06-30	0	2.190	2.180	2.240	2.190	2.230	44,000	97,380	2.2132	0.858	0.854	0.878	0.858	0.874	112,290	0.8672	-2.23%
2016-06-29	0	2.240	2.220	2.250	2.220	2.250	120,000	268,480	2.2373	0.878	0.870	0.882	0.870	0.882	306,244	0.8767	-0.44%
2016-06-28	0	2.250	2.220	2.260	2.250	2.330	230,000	523,840	2.2776	0.882	0.870	0.886	0.882	0.913	586,968	0.8925	-0.88%
2016-06-27	0	2.270	2.210	2.280	2.150	2.320	750,000	1,676,560	2.2354	0.889	0.866	0.893	0.842	0.909	1,914,026	0.8759	2.71%
2016-06-24	0	2.210	2.190	2.210	2.180	2.350	894,000	1,999,220	2.2363	0.866	0.858	0.866	0.854	0.921	2,281,519	0.8763	0.45%
2016-06-23	0	2.200	2.190	2.200	2.180	2.300	712,000	1,573,220	2.2096	0.862	0.858	0.862	0.854	0.901	1,817,048	0.8658	0.00%
2016-06-22	0	2.200	2.180	2.200	2.180	2.250	208,000	458,040	2.2021	0.862	0.854	0.862	0.854	0.882	530,823	0.8629	0.46%
2016-06-21	0	2.190	2.180	2.190	2.160	2.430	742,000	1,653,700	2.2287	0.858	0.854	0.858	0.846	0.952	1,893,610	0.8733	0.46%
2016-06-20	0	2.180	2.100	2.180	2.080	2.180	58,000	124,440	2.1455	0.854	0.823	0.854	0.815	0.854	148,018	0.8407	3.81%
2016-06-17	0	2.100	2.000	2.200	-	-	0	0	-	0.823	0.784	0.862	-	-	0	-	0.00%
2016-06-16	0	2.100	2.010	2.200	-	-	551	1,085	1.9691	0.823	0.788	0.862	-	-	1,406	0.7716	0.00%
2016-06-15	0	2.100	2.000	2.150	2.100	2.150	120,000	253,000	2.1083	0.823	0.784	0.842	0.823	0.842	306,244	0.8261	-2.33%
2016-06-14	0	2.150	2.020	2.160	2.150	2.150	8,000	17,200	2.1500	0.842	0.792	0.846	0.842	0.842	20,416	0.8425	1.42%
2016-06-13	0	2.120	2.000	2.200	-	-	0	0	-	0.831	0.784	0.862	-	-	0	-	0.00%
2016-06-10	0	2.120	2.080	2.120	2.110	2.130	166,000	351,800	2.1193	0.831	0.815	0.831	0.827	0.835	423,638	0.8304	0.00%
2016-06-08	0	2.120	2.110	2.220	2.120	2.120	10,000	21,200	2.1200	0.831	0.827	0.870	0.831	0.831	25,520	0.8307	0.47%
2016-06-07	0	2.110	2.110	2.120	2.080	2.130	166,000	352,060	2.1208	0.827	0.827	0.831	0.815	0.835	423,638	0.8310	-0.94%
2016-06-06	0	2.130	2.090	2.150	-	-	0	0	-	0.835	0.819	0.842	-	-	0	-	0.00%
2016-06-03	0	2.130	2.130	2.180	2.130	2.180	56,000	119,980	2.1425	0.835	0.835	0.854	0.835	0.854	142,914	0.8395	-2.29%
2016-06-02	0	2.180	2.140	2.180	2.160	2.180	54,000	116,920	2.1652	0.854	0.839	0.854	0.846	0.854	137,810	0.8484	0.46%
2016-06-01	0	2.170	2.140	2.180	2.170	2.170	8,000	17,360	2.1700	0.850	0.839	0.854	0.850	0.850	20,416	0.8503	0.46%
2016-05-31	0	2.160	2.170	2.200	2.160	2.170	258,000	557,360	2.1603	0.846	0.850	0.862	0.846	0.850	658,425	0.8465	0.00%
2016-05-30	0	2.160	2.160	2.270	2.140	2.160	60,000	128,940	2.1490	0.846	0.846	0.889	0.839	0.846	153,122	0.8421	-0.92%
2016-05-27	0	2.180	2.170	2.190	2.170	2.240	80,000	176,300	2.2038	0.854	0.850	0.858	0.850	0.878	204,163	0.8635	0.93%
2016-05-26	0	2.160	2.150	2.170	2.160	2.170	84,000	181,980	2.1664	0.846	0.842	0.850	0.846	0.850	214,371	0.8489	-0.46%
2016-05-25	0	2.170	2.170	2.250	2.170	2.170	4,000	8,680	2.1700	0.850	0.850	0.882	0.850	0.850	10,208	0.8503	0.46%
2016-05-24	0	2.160	2.150	2.250	2.160	2.160	4,000	8,640	2.1600	0.846	0.842	0.882	0.846	0.846	10,208	0.8464	0.00%
2016-05-23	0	2.160	2.140	2.170	2.150	2.190	82,000	178,320	2.1746	0.846	0.839	0.850	0.842	0.858	209,267	0.8521	-0.92%
2016-05-20	0	2.180	2.140	2.180	-	-	0	0	-	0.854	0.839	0.854	-	-	0	-	0.00%
2016-05-19	0	2.180	2.150	2.190	-	-	0	0	-	0.854	0.842	0.858	-	-	0	-	0.00%
2016-05-18	0	2.180	2.190	2.200	-	-	0	0	-	0.854	0.858	0.862	-	-	0	-	0.00%
2016-05-17	0	2.180	2.150	2.180	2.160	2.180	70,000	152,040	2.1720	0.854	0.842	0.854	0.846	0.854	178,642	0.8511	0.93%
2016-05-16	0	2.160	2.150	2.160	2.160	2.180	152,000	328,720	2.1626	0.846	0.842	0.846	0.846	0.854	387,909	0.8474	1.41%
2016-05-13	0	2.130	2.120	2.160	2.130	2.150	44,000	94,000	2.1364	0.835	0.831	0.846	0.835	0.842	112,290	0.8371	-0.93%
2016-05-12	0	2.150	2.140	2.150	2.180	2.180	46,000	100,280	2.1800	0.842	0.839	0.842	0.854	0.854	117,394	0.8542	-1.38%
2016-05-11	0	2.180	2.120	2.250	2.180	2.180	10,000	21,800	2.1800	0.854	0.831	0.882	0.854	0.854	25,520	0.8542	1.87%
2016-05-10	0	2.140	2.120	2.160	-	-	0	0	-	0.839	0.831	0.846	-	-	0	-	0.00%
2016-05-09	0	2.140	2.130	2.150	2.140	2.200	14,000	30,200	2.1571	0.839	0.835	0.842	0.839	0.862	35,728	0.8453	-1.38%
2016-05-06	0	2.170	2.150	2.170	2.180	2.180	20,000	43,600	2.1800	0.850	0.842	0.850	0.854	0.854	51,041	0.8542	0.93%
2016-05-05	0	2.150	2.120	2.150	2.150	2.200	34,000	73,940	2.1747	0.842	0.831	0.842	0.842	0.862	86,769	0.8521	0.94%
2016-05-04	0	2.130	2.120	2.150	2.130	2.270	74,000	159,540	2.1559	0.835	0.831	0.842	0.835	0.889	188,851	0.8448	-2.74%
2016-05-03	0	2.190	2.180	2.260	2.190	2.320	60,000	134,680	2.2447	0.858	0.854	0.886	0.858	0.909	153,122	0.8796	-1.35%
2016-04-29	0	2.220	2.180	2.250	2.220	2.220	10,000	22,200	2.2200	0.870	0.854	0.882	0.870	0.870	25,520	0.8699	0.91%
2016-04-28	0	2.200	2.200	2.290	2.170	2.230	172,000	378,700	2.2017	0.862	0.862	0.897	0.850	0.874	438,950	0.8627	0.46%
2016-04-27	0	2.190	2.190	2.200	2.060	2.200	232,000	497,420	2.1441	0.858	0.858	0.862	0.807	0.862	592,072	0.8401	0.00%
2016-04-26	0	2.190	2.190	2.230	2.160	2.160	2,000	4,320	2.1600	0.858	0.858	0.874	0.846	0.846	5,104	0.8464	0.46%
2016-04-25	0	2.180	2.180	2.190	2.060	2.180	3,350,021	6,726,982	2.0080	0.854	0.854	0.858	0.807	0.854	8,549,369	0.7868	-5.22%
2016-04-22	0	2.300	2.210	2.300	2.180	2.300	1,022,000	2,249,140	2.2007	0.901	0.866	0.901	0.854	0.901	2,608,179	0.8623	4.07%
2016-04-21	0	2.210	2.170	2.330	2.210	2.210	24,000	53,240	2.2183	0.866	0.850	0.913	0.866	0.866	61,249	0.8692	0.00%
2016-04-20	0	2.210	2.200	2.300	2.210	2.220	40,000	88,600	2.2150	0.866	0.862	0.901	0.866	0.870	102,081	0.8679	0.45%
2016-04-19	0	2.200	2.180	2.210	2.190	2.220	32,000	70,240	2.1950	0.862	0.854	0.866	0.858	0.870	81,665	0.8601	-0.45%
2016-04-18	0	2.210	2.190	2.270	-	-	0	0	-	0.866	0.858	0.889	-	-	0	-	0.00%
2016-04-15	0	2.210	2.220	2.250	2.210	2.250	18,000	39,860	2.2144	0.866	0.870	0.882	0.866	0.882	45,937	0.8677	-3.07%
2016-04-14	0	2.280	2.280	2.360	2.190	2.280	48,000	107,560	2.2408	0.893	0.893	0.925	0.858	0.893	122,498	0.8781	0.44%
2016-04-13	0	2.270	2.250	2.280	2.150	2.300	254,000	560,020	2.2048	0.889	0.882	0.893	0.842	0.901	648,217	0.8639	1.79%
2016-04-12	0	2.230	2.230	2.280	2.230	2.260	80,000	179,400	2.2425	0.874	0.874	0.893	0.874	0.886	204,163	0.8787	-1.33%
2016-04-11	0	2.260	2.250	2.360	2.260	2.360	54,000	124,020	2.2967	0.886	0.882	0.925	0.886	0.925	137,810	0.8999	-4.24%
2016-04-08	0	2.360	2.360	2.370	2.350	2.400	310,000	733,800	2.3671	0.925	0.925	0.929	0.921	0.940	791,131	0.9275	0.43%
2016-04-07	0	2.350	2.310	2.350	2.250	2.350	288,000	667,120	2.3164	0.921	0.905	0.921	0.882	0.921	734,986	0.9077	4.44%
2016-04-06	0	2.250	2.230	2.290	2.220	2.250	96,000	215,280	2.2425	0.882	0.874	0.897	0.870	0.882	244,995	0.8787	1.35%
2016-04-05	0	2.220	2.200	2.280	1.900	2.290	114,000	240,740	2.1118	0.870	0.862	0.893	0.745	0.897	290,932	0.8275	1.37%
2016-04-01	0	2.190	2.180	2.200	1.990	2.420	1,102,000	2,463,180	2.2352	0.858	0.854	0.862	0.780	0.948	2,812,342	0.8758	15.26%
2016-03-31	0	1.900	1.880	1.940	1.750	1.940	158,000	287,260	1.8181	0.745	0.737	0.760	0.686	0.760	403,221	0.7124	9.20%
2016-03-30	0	1.740	1.700	1.750	1.670	1.740	38,000	64,620	1.7005	0.682	0.666	0.686	0.654	0.682	96,977	0.6663	2.96%
2016-03-29	0	1.690	1.660	1.700	1.660	1.700	3,792,000	6,294,840	1.6600	0.662	0.650	0.666	0.650	0.666	9,677,314	0.6505	1.81%
2016-03-24	0	1.660	1.650	1.670	1.650	1.670	252,000	418,560	1.6610	0.650	0.647	0.654	0.647	0.654	643,113	0.6508	0.00%
2016-03-23	0	1.660	1.660	1.680	1.660	1.710	154,000	257,320	1.6709	0.650	0.650	0.658	0.650	0.670	393,013	0.6547	0.00%
2016-03-22	0	1.660	1.650	1.690	1.650	1.690	1,532,000	2,548,380	1.6634	0.650	0.647	0.662	0.647	0.662	3,909,717	0.6518	-1.19%
2016-03-21	0	1.680	1.670	1.680	1.660	1.700	764,000	1,271,180	1.6638	0.658	0.654	0.658	0.650	0.666	1,949,754	0.6520	-2.33%
2016-03-18	0	1.720	1.710	1.720	-	-	0	0	-	0.674	0.670	0.674	-	-	0	-	-0.58%
2016-03-17	0	1.730	1.690	1.730	1.660	1.730	188,000	313,320	1.6666	0.678	0.662	0.678	0.650	0.678	479,782	0.6530	2.37%
2016-03-16	0	1.690	1.690	1.800	1.650	1.700	504,000	838,460	1.6636	0.662	0.662	0.705	0.647	0.666	1,286,225	0.6519	-0.59%
2016-03-15	0	1.700	1.660	1.710	1.660	1.750	728,000	1,231,720	1.6919	0.666	0.650	0.670	0.650	0.686	1,857,881	0.6630	-1.73%
2016-03-14	0	1.730	1.720	1.730	1.660	1.750	492,000	820,780	1.6683	0.678	0.674	0.678	0.650	0.686	1,255,601	0.6537	0.00%
2016-03-11	0	1.730	1.710	1.740	-	-	0	0	-	0.678	0.670	0.682	-	-	0	-	0.00%
2016-03-10	0	1.730	1.680	1.730	1.710	1.750	8,000	13,840	1.7300	0.678	0.658	0.678	0.670	0.686	20,416	0.6779	2.37%
2016-03-09	0	1.690	1.650	1.700	1.650	1.710	468,000	779,100	1.6647	0.662	0.647	0.666	0.647	0.670	1,194,352	0.6523	-2.87%
2016-03-08	0	1.740	1.660	1.740	1.740	1.740	4,000	6,960	1.7400	0.682	0.650	0.682	0.682	0.682	10,208	0.6818	2.96%
2016-03-07	0	1.690	1.650	1.700	1.650	1.720	834,000	1,395,820	1.6736	0.662	0.647	0.666	0.647	0.674	2,128,397	0.6558	-0.59%
2016-03-04	0	1.700	1.660	1.750	1.660	1.720	1,020,000	1,696,160	1.6629	0.666	0.650	0.686	0.650	0.674	2,603,075	0.6516	0.59%
2016-03-03	0	1.690	1.650	1.710	1.650	1.720	770,000	1,279,240	1.6614	0.662	0.647	0.670	0.647	0.674	1,965,066	0.6510	1.20%
2016-03-02	0	1.670	1.650	1.680	1.660	1.800	1,089,002	1,822,393	1.6735	0.654	0.647	0.658	0.650	0.705	2,779,171	0.6557	-4.57%
2016-03-01	0	1.750	1.700	1.750	1.680	1.820	104,000	175,140	1.6840	0.686	0.666	0.686	0.658	0.713	265,412	0.6599	-1.69%
2016-02-29	0	1.780	1.660	1.780	1.800	1.800	136,000	238,400	1.7529	0.697	0.650	0.697	0.705	0.705	347,077	0.6869	4.09%
2016-02-26	0	1.710	1.680	1.720	1.680	1.810	264,000	446,060	1.6896	0.670	0.658	0.674	0.658	0.709	673,737	0.6621	1.79%
2016-02-25	0	1.680	1.680	1.700	1.670	1.760	568,000	956,640	1.6842	0.658	0.658	0.666	0.654	0.690	1,449,556	0.6600	-2.89%
2016-02-24	0	1.730	1.690	1.730	1.720	1.730	322,000	556,820	1.7293	0.678	0.662	0.678	0.674	0.678	821,755	0.6776	1.17%
2016-02-23	0	1.710	1.670	1.710	1.680	1.710	346,000	582,400	1.6832	0.670	0.654	0.670	0.658	0.670	883,004	0.6596	3.01%
2016-02-22	0	1.660	1.660	1.700	1.660	1.800	328,000	554,060	1.6892	0.650	0.650	0.666	0.650	0.705	837,067	0.6619	-2.92%
2016-02-19	0	1.710	1.670	1.710	1.680	1.720	708,000	1,196,200	1.6895	0.670	0.654	0.670	0.658	0.674	1,806,840	0.6620	0.59%
2016-02-18	0	1.700	1.720	1.730	1.680	1.760	1,650,000	2,802,480	1.6985	0.666	0.674	0.678	0.658	0.690	4,210,857	0.6655	0.00%
2016-02-17	0	1.700	1.690	1.700	1.690	1.710	680,000	1,156,920	1.7014	0.666	0.662	0.666	0.662	0.670	1,735,383	0.6667	-1.73%
2016-02-16	0	1.730	1.730	1.740	1.700	1.750	394,000	671,560	1.7045	0.678	0.678	0.682	0.666	0.686	1,005,502	0.6679	1.76%
2016-02-15	0	1.700	1.690	1.700	1.690	1.850	2,334,000	3,984,920	1.7073	0.666	0.662	0.666	0.662	0.725	5,956,448	0.6690	-2.86%
2016-02-12	0	1.750	1.620	1.750	-	-	0	0	-	0.686	0.635	0.686	-	-	0	-	0.00%
2016-02-11	0	1.750	1.550	1.750	1.680	1.750	10,000	17,080	1.7080	0.686	0.607	0.686	0.658	0.686	25,520	0.6693	4.17%
2016-02-05	0	1.680	1.680	1.690	1.660	1.840	720,000	1,207,520	1.6771	0.658	0.658	0.662	0.650	0.721	1,837,465	0.6572	-2.89%
2016-02-04	0	1.730	1.740	1.750	1.690	1.850	1,536,000	2,645,840	1.7226	0.678	0.682	0.686	0.662	0.725	3,919,925	0.6750	-5.46%
2016-02-03	0	1.830	1.670	1.840	-	-	0	0	-	0.717	0.654	0.721	-	-	0	-	0.00%
2016-02-02	0	1.830	1.670	1.840	1.830	1.830	8,000	14,640	1.8300	0.717	0.654	0.721	0.717	0.717	20,416	0.7171	1.67%
2016-02-01	0	1.800	1.710	1.810	1.770	1.830	590,000	1,077,900	1.8269	0.705	0.670	0.709	0.694	0.717	1,505,700	0.7159	0.00%
2016-01-29	0	1.800	1.750	1.790	1.710	1.820	232,000	414,240	1.7855	0.705	0.686	0.701	0.670	0.713	592,072	0.6996	-2.17%
2016-01-28	0	1.840	1.720	1.840	1.800	1.840	34,000	61,480	1.8082	0.721	0.674	0.721	0.705	0.721	86,769	0.7085	2.22%
2016-01-27	0	1.800	1.790	1.800	1.710	1.800	10,000	17,280	1.7280	0.705	0.701	0.705	0.670	0.705	25,520	0.6771	0.00%
2016-01-26	0	1.800	1.710	1.800	-	-	0	0	-	0.705	0.670	0.705	-	-	0	-	0.00%
2016-01-25	0	1.800	1.760	1.800	1.760	1.850	906,000	1,639,260	1.8093	0.705	0.690	0.705	0.690	0.725	2,312,143	0.7090	0.56%
2016-01-22	0	1.790	1.740	1.790	1.740	1.910	418,000	751,080	1.7968	0.701	0.682	0.701	0.682	0.748	1,066,750	0.7041	-11.39%
2016-01-21	0	2.020	1.890	2.020	1.900	2.020	6,000	11,640	1.9400	0.792	0.741	0.792	0.745	0.792	15,312	0.7602	0.50%
2016-01-20	0	2.010	1.900	2.300	-	-	0	0	-	0.788	0.745	0.901	-	-	0	-	0.00%
2016-01-19	0	2.010	2.010	2.310	-	-	0	0	-	0.788	0.788	0.905	-	-	0	-	5.79%
2016-01-18	0	1.900	1.920	2.000	-	-	0	0	-	0.745	0.752	0.784	-	-	0	-	0.00%
2016-01-15	0	1.900	1.830	1.900	-	-	0	0	-	0.745	0.717	0.745	-	-	0	-	-5.00%
2016-01-14	0	2.000	2.020	2.400	1.940	1.950	12,000	23,380	1.9483	0.784	0.792	0.940	0.760	0.764	30,624	0.7634	0.00%
2016-01-13	0	2.000	1.920	2.000	-	-	0	0	-	0.784	0.752	0.784	-	-	0	-	-0.50%
2016-01-12	0	2.010	2.010	2.350	-	-	0	0	-	0.788	0.788	0.921	-	-	0	-	4.69%
2016-01-11	0	1.920	1.920	2.060	1.920	2.040	6,000	11,920	1.9867	0.752	0.752	0.807	0.752	0.799	15,312	0.7785	-8.57%
2016-01-08	0	2.100	2.040	2.100	2.040	2.120	38,000	79,420	2.0900	0.823	0.799	0.823	0.799	0.831	96,977	0.8190	-11.02%
2016-01-07	0	2.360	2.130	2.360	-	-	0	0	-	0.925	0.835	0.925	-	-	0	-	-0.84%
2016-01-06	0	2.380	2.360	2.400	2.050	2.380	132,000	305,200	2.3121	0.933	0.925	0.940	0.803	0.933	336,869	0.9060	3.48%
2016-01-05	0	2.300	2.100	2.300	2.300	2.300	8,000	18,400	2.3000	0.901	0.823	0.901	0.901	0.901	20,416	0.9012	0.88%
2016-01-04	0	2.280	2.010	2.320	-	-	0	0	-	0.893	0.788	0.909	-	-	0	-	0.00%
2015-12-31	0	2.280	2.030	2.280	2.220	2.280	10,000	22,440	2.2440	0.893	0.795	0.893	0.870	0.893	25,520	0.8793	5.56%
2015-12-30	0	2.160	1.970	2.160	2.100	2.160	24,000	50,640	2.1100	0.846	0.772	0.846	0.823	0.846	61,249	0.8268	3.85%
2015-12-29	0	2.080	1.900	2.100	1.900	2.100	80,000	164,640	2.0580	0.815	0.745	0.823	0.745	0.823	204,163	0.8064	0.00%
2015-12-28	0	2.080	1.850	2.080	2.050	2.080	18,000	37,020	2.0567	0.815	0.725	0.815	0.803	0.815	45,937	0.8059	2.97%
2015-12-24	0	2.020	1.900	2.020	2.020	2.020	4,000	8,080	2.0200	0.792	0.745	0.792	0.792	0.792	10,208	0.7915	2.54%
2015-12-23	0	1.970	1.950	1.980	1.910	1.970	6,000	11,700	1.9500	0.772	0.764	0.776	0.748	0.772	15,312	0.7641	0.51%
2015-12-22	0	1.960	1.880	1.960	1.890	1.960	74,000	142,640	1.9276	0.768	0.737	0.768	0.741	0.768	188,851	0.7553	4.26%
2015-12-21	0	1.880	1.800	1.950	-	-	0	0	-	0.737	0.705	0.764	-	-	0	-	0.00%
2015-12-18	0	1.880	1.810	1.950	-	-	0	0	-	0.737	0.709	0.764	-	-	0	-	0.00%
2015-12-17	0	1.880	1.820	1.890	1.820	1.970	72,000	137,200	1.9056	0.737	0.713	0.741	0.713	0.772	183,746	0.7467	-3.59%
2015-12-16	0	1.950	1.910	1.950	1.780	1.950	34,000	62,000	1.8235	0.764	0.748	0.764	0.697	0.764	86,769	0.7145	7.14%
2015-12-15	0	1.820	1.620	1.840	-	-	0	0	-	0.713	0.635	0.721	-	-	0	-	0.00%
2015-12-14	0	1.820	1.630	1.820	-	-	0	0	-	0.713	0.639	0.713	-	-	0	-	0.00%
2015-12-11	0	1.820	1.620	1.860	-	-	0	0	-	0.713	0.635	0.729	-	-	0	-	0.00%
2015-12-10	0	1.820	1.660	1.880	-	-	0	0	-	0.713	0.650	0.737	-	-	0	-	0.00%
2015-12-09	0	1.820	1.720	1.880	-	-	0	0	-	0.713	0.674	0.737	-	-	0	-	0.00%
2015-12-08	0	1.820	1.680	1.880	-	-	0	0	-	0.713	0.658	0.737	-	-	0	-	-0.55%
2015-12-07	0	1.830	1.720	1.860	-	-	0	0	-	0.717	0.674	0.729	-	-	0	-	0.00%
2015-12-04	0	1.830	1.800	1.870	-	-	0	0	-	0.717	0.705	0.733	-	-	0	-	0.00%
2015-12-03	0	1.830	1.830	1.950	1.820	1.830	28,000	51,140	1.8264	0.717	0.717	0.764	0.713	0.717	71,457	0.7157	-5.67%
2015-12-02	0	1.940	1.830	1.950	-	-	0	0	-	0.760	0.717	0.764	-	-	0	-	0.00%
2015-12-01	0	1.940	1.930	1.940	1.830	1.940	24,000	44,380	1.8492	0.760	0.756	0.760	0.717	0.760	61,249	0.7246	-0.51%
2015-11-30	0	1.950	1.820	1.950	1.940	1.950	4,000	7,780	1.9450	0.764	0.713	0.764	0.760	0.764	10,208	0.7621	2.09%
2015-11-27	0	1.910	1.810	1.990	-	-	0	0	-	0.748	0.709	0.780	-	-	0	-	0.00%
2015-11-26	0	1.910	1.810	1.970	-	-	0	0	-	0.748	0.709	0.772	-	-	0	-	0.00%
2015-11-25	0	1.910	1.890	1.950	-	-	0	0	-	0.748	0.741	0.764	-	-	0	-	0.00%
2015-11-24	0	1.910	1.820	1.940	-	-	0	0	-	0.748	0.713	0.760	-	-	0	-	0.00%
2015-11-23	0	1.910	1.820	1.950	-	-	0	0	-	0.748	0.713	0.764	-	-	0	-	0.00%
2015-11-20	0	1.910	1.740	1.950	-	-	0	0	-	0.748	0.682	0.764	-	-	0	-	0.00%
2015-11-19	0	1.910	1.910	1.930	1.800	1.800	2,000	3,600	1.8000	0.748	0.748	0.756	0.705	0.705	5,104	0.7053	4.95%
2015-11-18	0	1.820	1.800	1.820	-	-	0	0	-	0.713	0.705	0.713	-	-	0	-	0.00%
2015-11-17	0	1.820	1.850	1.900	-	-	0	0	-	0.713	0.725	0.745	-	-	0	-	0.00%
2015-11-16	0	1.820	1.810	1.890	1.820	1.840	36,000	65,700	1.8250	0.713	0.709	0.741	0.713	0.721	91,873	0.7151	-5.21%
2015-11-13	0	1.920	1.830	1.950	-	-	0	0	-	0.752	0.717	0.764	-	-	0	-	0.00%
2015-11-12	0	1.920	1.840	1.920	-	-	0	0	-	0.752	0.721	0.752	-	-	0	-	-0.52%
2015-11-11	0	1.930	1.840	1.930	1.930	1.930	2,000	3,860	1.9300	0.756	0.721	0.756	0.756	0.756	5,104	0.7563	2.12%
2015-11-10	0	1.890	1.890	1.930	1.810	1.910	30,000	55,800	1.8600	0.741	0.741	0.756	0.709	0.748	76,561	0.7288	8.00%
2015-11-09	0	1.750	1.760	1.950	1.700	1.700	6,000	10,200	1.7000	0.686	0.690	0.764	0.666	0.666	15,312	0.6661	-7.89%
2015-11-06	0	1.900	1.740	1.950	-	-	0	0	-	0.745	0.682	0.764	-	-	0	-	0.00%
2015-11-05	0	1.900	1.710	1.950	1.900	1.900	12,000	22,800	1.9000	0.745	0.670	0.764	0.745	0.745	30,624	0.7445	0.00%
2015-11-04	0	1.900	1.810	1.900	-	-	0	0	-	0.745	0.709	0.745	-	-	0	-	0.00%
2015-11-03	0	1.900	1.780	1.900	-	-	0	0	-	0.745	0.697	0.745	-	-	0	-	0.00%
2015-11-02	0	1.900	1.770	1.900	1.830	1.950	50,000	96,920	1.9384	0.745	0.694	0.745	0.717	0.764	127,602	0.7596	3.83%
2015-10-30	0	1.830	1.830	1.900	1.830	1.870	10,000	18,440	1.8440	0.717	0.717	0.745	0.717	0.733	25,520	0.7226	-3.68%
2015-10-29	0	1.900	1.840	1.900	-	-	0	0	-	0.745	0.721	0.745	-	-	0	-	0.00%
2015-10-28	0	1.900	1.850	1.970	-	-	0	0	-	0.745	0.725	0.772	-	-	0	-	0.00%
2015-10-27	0	1.900	1.840	1.900	-	-	0	0	-	0.745	0.721	0.745	-	-	0	-	0.00%
2015-10-26	0	1.900	1.840	1.900	1.860	1.900	12,000	22,400	1.8667	0.745	0.721	0.745	0.729	0.745	30,624	0.7314	2.15%
2015-10-23	0	1.860	1.860	1.880	-	-	0	0	-	0.729	0.729	0.737	-	-	0	-	0.00%
2015-10-22	0	1.860	1.830	1.900	1.860	1.860	4,000	7,440	1.8600	0.729	0.717	0.745	0.729	0.729	10,208	0.7288	0.00%
2015-10-20	0	1.860	1.860	1.900	-	-	0	0	-	0.729	0.729	0.745	-	-	0	-	0.00%
2015-10-19	0	1.860	1.830	1.860	-	-	0	0	-	0.729	0.717	0.729	-	-	0	-	-2.11%
2015-10-16	0	1.900	1.830	1.900	1.900	1.900	2,000	3,800	1.9000	0.745	0.717	0.745	0.745	0.745	5,104	0.7445	1.06%
2015-10-15	0	1.880	1.880	1.900	1.880	1.900	96,000	182,280	1.8988	0.737	0.737	0.745	0.737	0.745	244,995	0.7440	0.00%
2015-10-14	0	1.880	1.880	1.900	-	-	0	0	-	0.737	0.737	0.745	-	-	0	-	0.00%
2015-10-13	0	1.880	1.880	1.950	1.880	1.900	24,000	45,280	1.8867	0.737	0.737	0.764	0.737	0.745	61,249	0.7393	-1.05%
2015-10-12	0	1.900	1.900	1.950	1.900	1.950	236,000	459,940	1.9489	0.745	0.745	0.764	0.745	0.764	602,280	0.7637	-1.04%
2015-10-09	0	1.920	1.920	1.950	1.910	1.950	482,000	934,780	1.9394	0.752	0.752	0.764	0.748	0.764	1,230,081	0.7599	1.05%
2015-10-08	0	1.900	1.930	1.940	1.900	1.980	530,000	1,033,580	1.9502	0.745	0.756	0.760	0.745	0.776	1,352,578	0.7642	-3.06%
2015-10-07	0	1.960	1.960	2.030	1.910	1.980	340,000	666,340	1.9598	0.768	0.768	0.795	0.748	0.776	867,692	0.7679	-3.45%
2015-10-06	0	2.030	1.950	2.170	-	-	0	0	-	0.795	0.764	0.850	-	-	0	-	0.00%
2015-10-05	0	2.030	2.030	2.050	2.030	2.030	36,000	75,320	2.0922	0.795	0.795	0.803	0.795	0.795	91,873	0.8198	0.00%
2015-10-02	0	2.030	1.800	2.050	-	-	0	0	-	0.795	0.705	0.803	-	-	0	-	0.00%
2015-09-30	0	2.030	1.800	2.050	-	-	0	0	-	0.795	0.705	0.803	-	-	0	-	0.00%
2015-09-29	0	2.030	1.970	2.050	1.960	2.100	136,000	269,260	1.9799	0.795	0.772	0.803	0.768	0.823	347,077	0.7758	-1.46%
2015-09-25	0	2.060	1.980	2.100	-	-	0	0	-	0.807	0.776	0.823	-	-	0	-	0.00%
2015-09-24	0	2.060	2.060	2.070	1.960	2.020	44,000	87,660	1.9923	0.807	0.807	0.811	0.768	0.792	112,290	0.7807	-1.90%
2015-09-23	0	2.100	2.100	2.130	2.050	2.050	2,000	4,100	2.0500	0.823	0.823	0.835	0.803	0.803	5,104	0.8033	3.45%
2015-09-22	0	2.030	2.030	2.120	2.030	2.030	2,000	4,060	2.0300	0.795	0.795	0.831	0.795	0.795	5,104	0.7954	-3.33%
2015-09-21	0	2.100	2.030	2.120	-	-	0	0	-	0.823	0.795	0.831	-	-	0	-	0.00%
2015-09-18	0	2.100	2.030	2.100	2.040	2.100	22,000	45,320	2.0600	0.823	0.795	0.823	0.799	0.823	56,145	0.8072	2.44%
2015-09-17	0	2.050	2.050	2.150	2.030	2.150	174,000	368,220	2.1162	0.803	0.803	0.842	0.795	0.842	444,054	0.8292	-4.65%
2015-09-16	0	2.150	2.160	2.180	2.040	2.150	16,000	33,240	2.0775	0.842	0.846	0.854	0.799	0.842	40,833	0.8141	5.91%
2015-09-15	0	2.030	2.030	2.200	2.030	2.040	14,000	28,520	2.0371	0.795	0.795	0.862	0.795	0.799	35,728	0.7982	-1.46%
2015-09-14	0	2.060	2.050	2.180	2.060	2.060	2,000	4,120	2.0600	0.807	0.803	0.854	0.807	0.807	5,104	0.8072	-5.50%
2015-09-11	0	2.180	2.020	2.200	2.010	2.180	4,000	8,380	2.0950	0.854	0.792	0.862	0.788	0.854	10,208	0.8209	-0.91%
2015-09-10	0	2.200	2.200	2.230	2.100	2.100	4,000	8,400	2.1000	0.862	0.862	0.874	0.823	0.823	10,208	0.8229	0.00%
2015-09-09	0	2.200	2.100	2.200	-	-	0	0	-	0.862	0.823	0.862	-	-	0	-	0.00%
2015-09-08	0	2.200	1.980	2.200	2.200	2.200	8,000	17,600	2.2000	0.862	0.776	0.862	0.862	0.862	20,416	0.8621	-1.35%
2015-09-07	0	2.230	2.000	2.230	2.230	2.230	4,000	8,920	2.2300	0.874	0.784	0.874	0.874	0.874	10,208	0.8738	3.72%
2015-09-04	0	2.150	1.940	2.240	-	-	0	0	-	0.842	0.760	0.878	-	-	0	-	0.00%
2015-09-02	0	2.150	2.150	2.200	-	-	0	0	-	0.842	0.842	0.862	-	-	0	-	1.90%
2015-09-01	0	2.110	1.970	2.150	-	-	0	0	-	0.827	0.772	0.842	-	-	0	-	0.00%
2015-08-31	0	2.110	2.100	2.110	-	-	0	0	-	0.827	0.823	0.827	-	-	0	-	-1.40%
2015-08-28	0	2.140	2.110	2.200	2.140	2.190	72,000	155,860	2.1647	0.839	0.827	0.862	0.839	0.858	183,746	0.8482	0.00%
2015-08-27	0	2.140	2.030	2.200	-	-	0	0	-	0.839	0.795	0.862	-	-	0	-	0.00%
2015-08-26	0	2.140	2.000	2.150	2.040	2.150	42,000	87,160	2.0752	0.839	0.784	0.842	0.799	0.842	107,185	0.8132	-4.89%
2015-08-25	0	2.250	2.140	2.250	2.010	2.250	180,000	381,080	2.1171	0.882	0.839	0.882	0.788	0.882	459,366	0.8296	10.84%
2015-08-24	0	2.070	2.050	2.100	2.000	2.230	1,636,000	3,624,020	2.2152	0.795	0.788	0.807	0.769	0.857	4,257,397	0.8512	-5.91%
2015-08-21	0	2.200	2.060	2.200	2.020	2.200	532,000	1,116,220	2.0982	0.845	0.792	0.845	0.776	0.845	1,384,435	0.8063	5.26%
2015-08-20	0	2.090	2.080	2.100	2.070	2.130	56,000	117,840	2.1043	0.803	0.799	0.807	0.795	0.819	145,730	0.8086	-2.34%
2015-08-19	0	2.140	2.130	2.190	2.140	2.150	10,000	21,460	2.1460	0.822	0.819	0.842	0.822	0.826	26,023	0.8246	0.47%
2015-08-18	0	2.130	2.130	2.200	2.110	2.200	64,000	140,600	2.1969	0.819	0.819	0.845	0.811	0.845	166,549	0.8442	-3.18%
2015-08-17	0	2.200	2.180	2.400	-	-	0	0	-	0.845	0.838	0.922	-	-	0	-	0.00%
2015-08-14	0	2.200	2.180	2.380	-	-	0	0	-	0.845	0.838	0.915	-	-	0	-	0.00%
2015-08-13	0	2.200	2.200	2.350	-	-	0	0	-	0.845	0.845	0.903	-	-	0	-	0.00%
2015-08-12	0	2.200	2.180	2.330	2.200	2.200	84,000	184,800	2.2000	0.845	0.838	0.895	0.845	0.845	218,595	0.8454	-2.22%
2015-08-11	0	2.250	2.240	2.250	2.220	2.350	130,000	298,620	2.2971	0.865	0.861	0.865	0.853	0.903	338,302	0.8827	4.17%
2015-08-10	0	2.160	2.170	2.380	2.100	2.320	104,464	225,271	2.1564	0.830	0.834	0.915	0.807	0.892	271,849	0.8287	-5.26%
2015-08-07	0	2.280	2.260	2.290	2.260	2.320	196,000	448,060	2.2860	0.876	0.868	0.880	0.868	0.892	510,055	0.8785	-0.87%
2015-08-06	0	2.300	2.300	2.450	2.290	2.320	110,000	254,000	2.3091	0.884	0.884	0.941	0.880	0.892	286,255	0.8873	-0.43%
2015-08-05	0	2.310	2.310	2.440	2.310	2.350	56,000	130,160	2.3243	0.888	0.888	0.938	0.888	0.903	145,730	0.8932	0.87%
2015-08-04	0	2.290	2.290	2.330	-	-	0	0	-	0.880	0.880	0.895	-	-	0	-	0.44%
2015-08-03	0	2.280	2.280	2.350	2.280	2.300	110,000	252,160	2.2924	0.876	0.876	0.903	0.876	0.884	286,255	0.8809	-4.20%
2015-07-31	0	2.380	2.370	2.380	2.240	2.380	68,000	159,440	2.3447	0.915	0.911	0.915	0.861	0.915	176,958	0.9010	0.85%
2015-07-30	0	2.360	2.230	2.370	2.270	2.370	240,000	554,460	2.3103	0.907	0.857	0.911	0.872	0.911	624,557	0.8878	-0.84%
2015-07-29	0	2.380	2.330	2.380	-	-	0	0	-	0.915	0.895	0.915	-	-	0	-	0.00%
2015-07-28	0	2.380	2.320	2.380	-	-	0	0	-	0.915	0.892	0.915	-	-	0	-	0.00%
2015-07-27	0	2.380	2.300	2.380	2.300	2.410	156,000	366,600	2.3500	0.915	0.884	0.915	0.884	0.926	405,962	0.9030	-0.83%
2015-07-24	0	2.400	2.390	2.400	2.250	2.440	232,000	531,440	2.2907	0.922	0.918	0.922	0.865	0.938	603,738	0.8802	-1.64%
2015-07-23	0	2.440	2.430	2.440	2.420	2.440	90,000	208,240	2.3138	0.938	0.934	0.938	0.930	0.938	234,209	0.8891	0.83%
2015-07-22	0	2.420	2.400	2.420	2.400	2.440	36,000	86,800	2.4111	0.930	0.922	0.930	0.922	0.938	93,684	0.9265	1.26%
2015-07-21	0	2.390	2.390	2.450	2.390	2.400	32,000	76,580	2.3931	0.918	0.918	0.941	0.918	0.922	83,274	0.9196	0.00%
2015-07-20	0	2.390	2.340	2.390	2.390	2.390	12,000	28,680	2.3900	0.918	0.899	0.918	0.918	0.918	31,228	0.9184	-2.85%
2015-07-17	0	2.460	2.450	2.460	2.450	2.460	16,000	39,300	2.4563	0.945	0.941	0.945	0.941	0.945	41,637	0.9439	0.00%
2015-07-16	0	2.460	2.300	2.470	2.460	2.470	688,000	1,695,720	2.4647	0.945	0.884	0.949	0.945	0.949	1,790,397	0.9471	2.50%
2015-07-15	0	2.400	2.320	2.400	2.400	2.400	8,000	19,200	2.4000	0.922	0.892	0.922	0.922	0.922	20,819	0.9223	-1.23%
2015-07-14	0	2.430	2.340	2.430	2.310	2.450	26,000	60,440	2.3246	0.934	0.899	0.934	0.888	0.941	67,660	0.8933	2.10%
2015-07-13	0	2.380	2.380	2.440	2.320	2.410	114,000	268,500	2.3553	0.915	0.915	0.938	0.892	0.926	296,665	0.9051	2.59%
2015-07-10	0	2.320	2.290	2.340	2.290	2.350	242,000	558,380	2.3074	0.892	0.880	0.899	0.880	0.903	629,762	0.8867	0.87%
2015-07-09	0	2.300	2.230	2.350	2.100	2.340	574,000	1,262,620	2.1997	0.884	0.857	0.903	0.807	0.899	1,493,732	0.8453	10.05%
2015-07-08	0	2.090	1.960	2.100	1.900	2.180	608,000	1,233,420	2.0287	0.803	0.753	0.807	0.730	0.838	1,582,211	0.7796	-7.93%
2015-07-07	0	2.270	2.220	2.270	2.200	2.300	606,000	1,368,900	2.2589	0.872	0.853	0.872	0.845	0.884	1,577,006	0.8680	-4.22%
2015-07-06	0	2.370	2.300	2.410	1.970	2.450	1,142,000	2,567,940	2.2486	0.911	0.884	0.926	0.757	0.941	2,971,850	0.8641	-3.66%
2015-07-03	0	2.460	2.440	2.490	2.340	2.460	412,000	998,640	2.4239	0.945	0.938	0.957	0.899	0.945	1,072,156	0.9314	0.41%
2015-07-02	0	2.450	2.440	2.490	2.420	2.460	3,480,000	8,493,800	2.4407	0.941	0.938	0.957	0.930	0.945	9,056,076	0.9379	0.00%
2015-06-30	0	2.450	2.450	2.490	2.450	2.520	1,634,000	4,048,360	2.4776	0.941	0.941	0.957	0.941	0.968	4,252,192	0.9521	-3.92%
2015-06-29	0	2.550	2.460	2.560	2.430	2.600	648,000	1,635,040	2.5232	0.980	0.945	0.984	0.934	0.999	1,686,304	0.9696	-2.67%
2015-06-26	0	2.620	2.620	2.630	2.620	2.640	108,000	283,440	2.6244	1.007	1.007	1.011	1.007	1.014	281,051	1.0085	0.00%
2015-06-25	0	2.620	2.610	2.630	2.620	2.630	60,000	157,300	2.6217	1.007	1.003	1.011	1.007	1.011	156,139	1.0074	0.38%
2015-06-24	0	2.610	2.610	2.630	2.580	2.610	44,000	113,840	2.5873	1.003	1.003	1.011	0.991	1.003	114,502	0.9942	1.16%
2015-06-23	0	2.580	2.570	2.610	-	-	0	0	-	0.991	0.988	1.003	-	-	0	-	0.00%
2015-06-22	0	2.580	2.610	2.620	2.480	2.650	292,000	750,380	2.5698	0.991	1.003	1.007	0.953	1.018	759,878	0.9875	-0.77%
2015-06-19	0	2.600	2.590	2.630	2.600	2.660	462,000	1,216,780	2.6337	0.999	0.995	1.011	0.999	1.022	1,202,272	1.0121	1.17%
2015-06-18	0	2.570	2.500	2.570	2.500	2.600	298,000	763,740	2.5629	0.988	0.961	0.988	0.961	0.999	775,492	0.9848	1.18%
2015-06-17	0	2.540	2.490	2.540	2.540	2.550	40,000	101,980	2.5495	0.976	0.957	0.976	0.976	0.980	104,093	0.9797	2.01%
2015-06-16	0	2.490	2.490	2.500	2.460	2.510	162,000	400,180	2.4702	0.957	0.957	0.961	0.945	0.965	421,576	0.9492	-1.58%
2015-06-15	0	2.530	2.520	2.550	2.510	2.540	96,000	242,060	2.5215	0.972	0.968	0.980	0.965	0.976	249,823	0.9689	-1.56%
2015-06-12	0	2.570	2.540	2.590	2.570	2.610	94,000	242,660	2.5815	0.988	0.976	0.995	0.988	1.003	244,618	0.9920	0.00%
2015-06-11	0	2.570	2.550	2.570	2.550	2.570	72,000	184,600	2.5639	0.988	0.980	0.988	0.980	0.988	187,367	0.9852	1.18%
2015-06-10	0	2.540	2.530	2.560	2.540	2.570	68,000	173,960	2.5582	0.976	0.972	0.984	0.976	0.988	176,958	0.9831	-3.05%
2015-06-09	0	2.620	2.570	2.640	2.580	2.650	100,000	260,140	2.6014	1.007	0.988	1.014	0.991	1.018	260,232	0.9996	1.16%
2015-06-08	0	2.590	2.530	2.600	2.540	2.680	572,000	1,491,800	2.6080	0.995	0.972	0.999	0.976	1.030	1,488,527	1.0022	-0.77%
2015-06-05	0	2.610	2.580	2.610	2.580	2.640	188,000	486,820	2.5895	1.003	0.991	1.003	0.991	1.014	489,236	0.9951	2.35%
2015-06-04	0	2.550	2.550	2.640	2.520	2.650	346,000	898,400	2.5965	0.980	0.980	1.014	0.968	1.018	900,403	0.9978	-1.92%
2015-06-03	0	2.600	2.600	2.620	2.460	2.630	364,000	935,680	2.5705	0.999	0.999	1.007	0.945	1.011	947,245	0.9878	1.17%
2015-06-02	0	2.570	2.540	2.570	2.510	2.590	636,000	1,619,820	2.5469	0.988	0.976	0.988	0.965	0.995	1,655,076	0.9787	1.18%
2015-06-01	0	2.540	2.530	2.540	2.530	2.580	288,000	736,400	2.5569	0.976	0.972	0.976	0.972	0.991	749,468	0.9826	0.40%
2015-05-29	0	2.530	2.560	2.580	2.520	2.520	20,000	50,500	2.5250	0.972	0.984	0.991	0.968	0.968	52,046	0.9703	-2.32%
2015-05-28	0	2.590	2.580	2.610	2.570	2.590	54,000	139,180	2.5774	0.995	0.991	1.003	0.988	0.995	140,525	0.9904	-0.38%
2015-05-27	0	2.600	2.600	2.640	2.600	2.630	226,000	591,360	2.6166	0.999	0.999	1.014	0.999	1.011	588,124	1.0055	-1.14%
2015-05-26	0	2.630	2.630	2.640	2.630	2.640	20,000	52,740	2.6370	1.011	1.011	1.014	1.011	1.014	52,046	1.0133	0.00%
2015-05-22	0	2.630	2.580	2.640	2.590	2.630	224,000	583,540	2.6051	1.011	0.991	1.014	0.995	1.011	582,920	1.0011	0.00%
2015-05-21	0	2.630	2.620	2.630	2.620	2.670	110,000	290,720	2.6429	1.011	1.007	1.011	1.007	1.026	286,255	1.0156	-0.38%
2015-05-20	0	2.640	2.640	2.650	2.600	2.650	106,233	278,578	2.6223	1.014	1.014	1.018	0.999	1.018	276,452	1.0077	-1.49%
2015-05-19	0	2.680	2.660	2.680	2.660	2.700	32,000	85,380	2.6681	1.030	1.022	1.030	1.022	1.038	83,274	1.0253	-0.37%
2015-05-18	0	2.690	2.650	2.700	2.650	2.720	102,000	273,240	2.6788	1.034	1.018	1.038	1.018	1.045	265,437	1.0294	0.75%
2015-05-15	0	2.670	2.660	2.670	2.620	2.710	338,000	894,400	2.6462	1.026	1.022	1.026	1.007	1.041	879,584	1.0168	-0.74%
2015-05-14	0	2.690	2.670	2.700	2.640	2.740	124,000	330,940	2.6689	1.034	1.026	1.038	1.014	1.053	322,688	1.0256	0.00%
2015-05-13	0	2.690	2.680	2.690	2.660	2.750	201,700	545,151	2.7028	1.034	1.030	1.034	1.022	1.057	524,888	1.0386	-1.47%
2015-05-12	0	2.730	2.720	2.740	2.670	2.780	868,000	2,367,520	2.7276	1.049	1.045	1.053	1.026	1.068	2,258,814	1.0481	2.63%
2015-05-11	0	2.660	2.650	2.670	2.570	2.690	862,000	2,285,780	2.6517	1.022	1.018	1.026	0.988	1.034	2,243,201	1.0190	3.50%
2015-05-08	0	2.570	2.570	2.600	2.550	2.610	100,000	258,400	2.5840	0.988	0.988	0.999	0.980	1.003	260,232	0.9930	0.78%
2015-05-07	0	2.550	2.520	2.550	2.520	2.570	524,000	1,328,600	2.5355	0.980	0.968	0.980	0.968	0.988	1,363,616	0.9743	-1.54%
2015-05-06	0	2.590	2.540	2.620	2.520	2.610	352,000	893,660	2.5388	0.995	0.976	1.007	0.968	1.003	916,017	0.9756	1.17%
2015-05-05	0	2.560	2.560	2.630	2.530	2.720	132,000	350,820	2.6577	0.984	0.984	1.011	0.972	1.045	343,506	1.0213	-4.83%
2015-05-04	0	2.690	2.660	2.690	2.640	2.690	122,000	327,240	2.6823	1.034	1.022	1.034	1.014	1.034	317,483	1.0307	0.00%
2015-04-30	0	2.690	2.670	2.690	2.630	2.730	1,638,000	4,336,160	2.6472	1.034	1.026	1.034	1.011	1.049	4,262,601	1.0173	2.28%
2015-04-29	0	2.630	2.600	2.630	2.250	2.630	1,950,000	4,735,100	2.4283	1.011	0.999	1.011	0.865	1.011	5,074,525	0.9331	1.94%
2015-04-28	0	2.580	2.580	2.660	2.550	2.650	1,314,238	3,387,695	2.5777	0.991	0.991	1.022	0.980	1.018	3,420,069	0.9905	-2.27%
2015-04-27	0	2.640	2.630	2.640	2.620	2.660	272,000	717,440	2.6376	1.014	1.011	1.014	1.007	1.022	707,831	1.0136	-0.38%
2015-04-24	0	2.650	2.610	2.650	2.650	2.700	280,000	748,920	2.6747	1.018	1.003	1.018	1.018	1.038	728,650	1.0278	-2.57%
2015-04-23	0	2.720	2.720	2.770	2.720	2.790	142,000	389,040	2.7397	1.045	1.045	1.064	1.045	1.072	369,530	1.0528	-1.09%
2015-04-22	0	2.750	2.750	2.790	2.710	2.830	872,000	2,429,360	2.7860	1.057	1.057	1.072	1.041	1.087	2,269,224	1.0706	1.85%
2015-04-21	0	2.700	2.700	2.730	2.600	2.700	356,000	943,380	2.6499	1.038	1.038	1.049	0.999	1.038	926,426	1.0183	3.85%
2015-04-20	0	2.600	2.600	2.650	2.590	2.680	176,000	459,500	2.6108	0.999	0.999	1.018	0.995	1.030	458,008	1.0033	-2.99%
2015-04-17	0	2.680	2.670	2.690	2.680	2.700	52,000	139,600	2.6846	1.030	1.026	1.034	1.030	1.038	135,321	1.0316	1.52%
2015-04-16	0	2.640	2.620	2.640	2.620	2.680	192,000	506,480	2.6379	1.014	1.007	1.014	1.007	1.030	499,646	1.0137	0.76%
2015-04-15	0	2.620	2.620	2.630	2.610	2.630	172,000	449,700	2.6145	1.007	1.007	1.011	1.003	1.011	447,599	1.0047	0.00%
2015-04-14	0	2.620	2.600	2.620	2.600	2.630	444,000	1,161,480	2.6159	1.007	0.999	1.007	0.999	1.011	1,155,430	1.0052	0.00%
2015-04-13	0	2.620	2.610	2.620	2.550	2.730	1,252,464	3,264,920	2.6068	1.007	1.003	1.007	0.980	1.049	3,259,313	1.0017	-4.73%
2015-04-10	0	2.750	2.730	2.750	2.700	2.910	908,000	2,517,520	2.7726	1.057	1.049	1.057	1.038	1.118	2,362,907	1.0654	0.36%
2015-04-09	0	2.740	2.720	2.810	2.480	2.880	1,634,000	4,296,300	2.6293	1.053	1.045	1.080	0.953	1.107	4,252,192	1.0104	9.60%
2015-04-08	0	2.500	2.470	2.500	2.470	2.510	400,000	993,440	2.4836	0.961	0.949	0.961	0.949	0.965	1,040,928	0.9544	-0.40%
2015-04-02	0	2.510	2.470	2.510	2.440	2.510	72,000	179,500	2.4931	0.965	0.949	0.965	0.938	0.965	187,367	0.9580	2.87%
2015-04-01	0	2.440	2.430	2.490	2.420	2.440	182,000	442,740	2.4326	0.938	0.934	0.957	0.930	0.938	473,622	0.9348	-0.41%
2015-03-31	0	2.450	2.430	2.450	2.450	2.450	72,000	176,400	2.4500	0.941	0.934	0.941	0.941	0.941	187,367	0.9415	-0.41%
2015-03-30	0	2.460	2.430	2.460	2.430	2.490	54,000	132,940	2.4619	0.945	0.934	0.945	0.934	0.957	140,525	0.9460	0.82%
2015-03-27	0	2.440	2.440	2.450	2.440	2.450	34,000	83,100	2.4441	0.938	0.938	0.941	0.938	0.941	88,479	0.9392	1.24%
2015-03-26	0	2.410	2.400	2.410	2.400	2.460	56,000	135,720	2.4236	0.926	0.922	0.926	0.922	0.945	145,730	0.9313	-2.82%
2015-03-25	0	2.480	2.470	2.480	2.430	2.480	176,000	431,040	2.4491	0.953	0.949	0.953	0.934	0.953	458,008	0.9411	0.81%
2015-03-24	0	2.460	2.450	2.460	2.440	2.460	82,000	200,320	2.4429	0.945	0.941	0.945	0.938	0.945	213,390	0.9387	1.23%
2015-03-23	0	2.430	2.420	2.430	2.360	2.430	740,000	1,774,880	2.3985	0.934	0.930	0.934	0.907	0.934	1,925,717	0.9217	2.53%
2015-03-20	0	2.370	2.330	2.370	-	-	0	0	-	0.911	0.895	0.911	-	-	0	-	0.00%
2015-03-19	0	2.370	2.360	2.370	2.370	2.400	296,000	704,140	2.3789	0.911	0.907	0.911	0.911	0.922	770,287	0.9141	0.85%
2015-03-18	0	2.350	2.350	2.380	2.340	2.350	44,000	103,060	2.3423	0.903	0.903	0.915	0.899	0.903	114,502	0.9001	0.00%
2015-03-17	0	2.350	2.340	2.350	2.340	2.360	144,000	337,600	2.3444	0.903	0.899	0.903	0.899	0.907	374,734	0.9009	-0.42%
2015-03-16	0	2.360	2.360	2.370	2.340	2.360	170,000	400,460	2.3556	0.907	0.907	0.911	0.899	0.907	442,395	0.9052	-0.42%
2015-03-13	0	2.370	2.350	2.370	2.360	2.400	120,000	284,860	2.3738	0.911	0.903	0.911	0.907	0.922	312,278	0.9122	-1.25%
2015-03-12	0	2.400	2.360	2.400	2.300	2.400	146,000	346,500	2.3733	0.922	0.907	0.922	0.884	0.922	379,939	0.9120	4.35%
2015-03-11	0	2.300	2.290	2.300	2.270	2.300	408,000	930,720	2.2812	0.884	0.880	0.884	0.872	0.884	1,061,747	0.8766	-0.86%
2015-03-10	0	2.320	2.310	2.320	2.310	2.390	170,000	396,680	2.3334	0.892	0.888	0.892	0.888	0.918	442,395	0.8967	-2.93%
2015-03-09	0	2.390	2.380	2.390	2.380	2.460	582,000	1,400,740	2.4068	0.918	0.915	0.918	0.915	0.945	1,514,551	0.9249	1.27%
2015-03-06	0	2.360	2.360	2.370	2.350	2.390	182,000	431,860	2.3729	0.907	0.907	0.911	0.903	0.918	473,622	0.9118	0.00%
2015-03-05	0	2.360	2.330	2.360	2.360	2.370	30,000	70,980	2.3660	0.907	0.895	0.907	0.907	0.911	78,070	0.9092	1.29%
2015-03-04	0	2.330	2.320	2.360	2.330	2.330	8,000	18,640	2.3300	0.895	0.892	0.907	0.895	0.895	20,819	0.8954	0.43%
2015-03-03	0	2.320	2.320	2.350	2.320	2.320	62,000	143,840	2.3200	0.892	0.892	0.903	0.892	0.892	161,344	0.8915	0.87%
2015-03-02	0	2.300	2.310	2.330	2.300	2.390	480,000	1,117,940	2.3290	0.884	0.888	0.895	0.884	0.918	1,249,114	0.8950	0.00%
2015-02-27	0	2.300	2.300	2.340	2.300	2.430	376,000	885,700	2.3556	0.884	0.884	0.899	0.884	0.934	978,473	0.9052	-3.77%
2015-02-26	0	2.390	2.350	2.400	2.350	2.400	602,000	1,424,380	2.3661	0.918	0.903	0.922	0.903	0.922	1,566,597	0.9092	-1.65%
2015-02-25	0	2.430	2.410	2.430	2.410	2.450	758,000	1,839,980	2.4274	0.934	0.926	0.934	0.926	0.941	1,972,559	0.9328	0.41%
2015-02-24	0	2.420	2.420	2.440	2.390	2.590	1,699,865	4,146,166	2.4391	0.930	0.930	0.938	0.918	0.995	4,423,594	0.9373	2.98%
2015-02-23	0	2.350	2.340	2.350	2.260	2.390	470,000	1,082,880	2.3040	0.903	0.899	0.903	0.868	0.918	1,223,091	0.8854	5.38%
2015-02-18	0	2.230	2.230	2.270	2.220	2.240	164,000	366,080	2.2322	0.857	0.857	0.872	0.853	0.861	426,781	0.8578	-0.45%
2015-02-17	0	2.240	2.210	2.240	2.170	2.240	413,000	913,020	2.2107	0.861	0.849	0.861	0.834	0.861	1,074,758	0.8495	2.75%
2015-02-16	0	2.180	2.140	2.200	2.130	2.180	104,000	223,500	2.1490	0.838	0.822	0.845	0.819	0.838	270,641	0.8258	2.35%
2015-02-13	0	2.130	2.130	2.140	2.100	2.140	35,000	74,040	2.1154	0.819	0.819	0.822	0.807	0.822	91,081	0.8129	1.43%
2015-02-12	0	2.100	2.110	2.130	2.080	2.110	104,000	218,220	2.0983	0.807	0.811	0.819	0.799	0.811	270,641	0.8063	-1.87%
2015-02-11	0	2.140	2.140	2.180	2.130	2.140	58,000	123,720	2.1331	0.822	0.822	0.838	0.819	0.822	150,935	0.8197	0.47%
2015-02-10	0	2.130	2.130	2.150	2.100	2.130	36,000	76,620	2.1283	0.819	0.819	0.826	0.807	0.819	93,684	0.8179	0.47%
2015-02-09	0	2.120	2.140	2.150	2.100	2.150	290,000	618,980	2.1344	0.815	0.822	0.826	0.807	0.826	754,673	0.8202	-0.93%
2015-02-06	0	2.140	2.110	2.150	2.100	2.170	420,000	893,640	2.1277	0.822	0.811	0.826	0.807	0.834	1,092,975	0.8176	0.00%
2015-02-05	0	2.140	2.150	2.160	2.130	2.170	80,000	171,500	2.1438	0.822	0.826	0.830	0.819	0.834	208,186	0.8238	-1.38%
2015-02-04	0	2.170	2.160	2.170	2.100	2.170	378,000	800,720	2.1183	0.834	0.830	0.834	0.807	0.834	983,677	0.8140	0.93%
2015-02-03	0	2.150	2.130	2.190	2.100	2.190	720,000	1,529,300	2.1240	0.826	0.819	0.842	0.807	0.842	1,873,671	0.8162	-1.83%
2015-02-02	0	2.190	2.180	2.190	2.160	2.210	338,000	737,280	2.1813	0.842	0.838	0.842	0.830	0.849	879,584	0.8382	-0.90%
2015-01-30	0	2.210	2.190	2.210	2.150	2.290	1,038,000	2,264,260	2.1814	0.849	0.842	0.849	0.826	0.880	2,701,209	0.8382	2.79%
2015-01-29	0	2.150	2.150	2.160	2.140	2.180	726,000	1,566,260	2.1574	0.826	0.826	0.830	0.822	0.838	1,889,285	0.8290	-1.83%
2015-01-28	0	2.190	2.180	2.200	2.180	2.200	778,000	1,704,120	2.1904	0.842	0.838	0.845	0.838	0.845	2,024,606	0.8417	1.39%
2015-01-27	0	2.160	2.160	2.170	2.110	2.200	1,218,000	2,609,180	2.1422	0.830	0.830	0.834	0.811	0.845	3,169,627	0.8232	-1.82%
2015-01-26	0	2.200	2.200	2.230	2.180	2.200	1,506,000	3,288,600	2.1837	0.845	0.845	0.857	0.838	0.845	3,919,095	0.8391	1.38%
2015-01-23	0	2.170	2.160	2.200	2.150	2.230	1,090,000	2,362,800	2.1677	0.834	0.830	0.845	0.826	0.857	2,836,530	0.8330	0.93%
2015-01-22	0	2.150	2.160	2.200	2.140	2.200	2,580,310	5,600,981	2.1707	0.826	0.830	0.845	0.822	0.845	6,714,794	0.8341	-0.92%
2015-01-21	0	2.170	2.150	2.180	2.050	2.240	3,248,000	6,997,580	2.1544	0.834	0.826	0.838	0.788	0.861	8,452,338	0.8279	0.00%
2015-01-20	0	2.170	2.170	2.220	1.960	2.300	1,502,000	3,150,940	2.0978	0.834	0.834	0.853	0.753	0.884	3,908,686	0.8061	11.28%
2015-01-19	0	1.950	1.940	1.980	1.900	1.980	550,000	1,076,620	1.9575	0.749	0.745	0.761	0.730	0.761	1,431,276	0.7522	1.04%
2015-01-16	0	1.930	1.900	1.930	1.880	1.980	554,000	1,059,600	1.9126	0.742	0.730	0.742	0.722	0.761	1,441,686	0.7350	4.32%
2015-01-15	0	1.850	1.850	1.880	1.760	1.880	310,000	572,940	1.8482	0.711	0.711	0.722	0.676	0.722	806,719	0.7102	5.11%
2015-01-14	0	1.760	1.760	1.850	1.740	1.870	390,000	697,820	1.7893	0.676	0.676	0.711	0.669	0.719	1,014,905	0.6876	0.57%
2015-01-13	0	1.750	1.750	1.830	1.630	1.850	578,000	1,002,700	1.7348	0.672	0.672	0.703	0.626	0.711	1,504,141	0.6666	0.00%
2015-01-12	0	1.750	1.650	1.750	1.640	1.800	246,000	440,700	1.7915	0.672	0.634	0.672	0.630	0.692	640,171	0.6884	1.16%
2015-01-09	0	1.730	1.700	1.730	1.630	2.050	534,000	965,060	1.8072	0.665	0.653	0.665	0.626	0.788	1,389,639	0.6945	8.12%
2015-01-08	0	1.600	1.600	1.620	1.580	1.660	136,000	222,220	1.6340	0.615	0.615	0.623	0.607	0.638	353,916	0.6279	-1.84%
2015-01-07	0	1.630	1.630	1.660	1.600	1.630	42,000	68,160	1.6229	0.626	0.626	0.638	0.615	0.626	109,297	0.6236	1.87%
2015-01-06	0	1.600	1.550	1.620	1.550	1.600	64,000	101,300	1.5828	0.615	0.596	0.623	0.596	0.615	166,549	0.6082	-0.62%
2015-01-05	0	1.610	1.580	1.610	1.540	1.630	72,000	115,080	1.5983	0.619	0.607	0.619	0.592	0.626	187,367	0.6142	4.55%
2015-01-02	0	1.540	1.540	1.580	1.470	1.540	220,000	331,300	1.5059	0.592	0.592	0.607	0.565	0.592	572,511	0.5787	1.99%
2014-12-31	0	1.510	1.500	1.620	1.500	1.520	144,000	217,700	1.5118	0.580	0.576	0.623	0.576	0.584	374,734	0.5809	3.42%
2014-12-30	0	1.460	1.460	1.480	1.450	1.480	262,000	382,260	1.4590	0.561	0.561	0.569	0.557	0.569	681,808	0.5607	0.69%
2014-12-29	0	1.450	1.400	1.450	1.450	1.480	108,000	157,080	1.4544	0.557	0.538	0.557	0.557	0.569	281,051	0.5589	3.57%
2014-12-24	0	1.400	1.070	1.480	-	-	0	0	-	0.538	0.411	0.569	-	-	0	-	0.00%
2014-12-23	0	1.400	1.220	1.480	-	-	0	0	-	0.538	0.469	0.569	-	-	0	-	0.00%
2014-12-22	0	1.400	1.400	1.470	1.400	1.400	30,000	42,000	1.4000	0.538	0.538	0.565	0.538	0.538	78,070	0.5380	0.00%
2014-12-19	0	1.400	1.320	1.450	1.400	1.400	4,000	5,600	1.4000	0.538	0.507	0.557	0.538	0.538	10,409	0.5380	-2.10%
2014-12-18	0	1.430	1.300	1.480	1.430	1.430	90,000	128,700	1.4300	0.550	0.500	0.569	0.550	0.550	234,209	0.5495	1.42%
2014-12-17	0	1.410	1.300	1.480	-	-	0	0	-	0.542	0.500	0.569	-	-	0	-	0.00%
2014-12-16	0	1.410	1.330	1.470	-	-	0	0	-	0.542	0.511	0.565	-	-	0	-	0.00%
2014-12-15	0	1.410	1.310	1.450	-	-	0	0	-	0.542	0.503	0.557	-	-	0	-	0.00%
2014-12-12	0	1.410	1.410	1.500	-	-	0	0	-	0.542	0.542	0.576	-	-	0	-	0.71%
2014-12-11	0	1.400	1.380	1.510	1.400	1.540	50,000	74,200	1.4840	0.538	0.530	0.580	0.538	0.592	130,116	0.5703	-6.67%
2014-12-10	0	1.500	1.380	1.500	1.500	1.500	40,000	60,000	1.5000	0.576	0.530	0.576	0.576	0.576	104,093	0.5764	3.45%
2014-12-09	0	1.450	1.390	1.450	1.390	1.500	156,000	227,100	1.4558	0.557	0.534	0.557	0.534	0.576	405,962	0.5594	3.57%
2014-12-08	0	1.400	1.400	1.450	1.400	1.400	30,000	42,000	1.4000	0.538	0.538	0.557	0.538	0.538	78,070	0.5380	0.00%
2014-12-05	0	1.400	1.400	1.450	1.360	1.360	46,000	62,560	1.3600	0.538	0.538	0.557	0.523	0.523	119,707	0.5226	0.00%
2014-12-04	0	1.400	1.330	1.420	1.380	1.400	182,000	253,840	1.3947	0.538	0.511	0.546	0.530	0.538	473,622	0.5360	-2.10%
2014-12-03	0	1.430	1.290	1.440	1.420	1.430	34,000	48,580	1.4288	0.550	0.496	0.553	0.546	0.550	88,479	0.5491	7.52%
2014-12-02	0	1.330	1.330	1.440	-	-	0	0	-	0.511	0.511	0.553	-	-	0	-	0.00%
2014-12-01	0	1.330	1.330	1.450	1.290	1.360	80,000	105,300	1.3163	0.511	0.511	0.557	0.496	0.523	208,186	0.5058	-4.32%
2014-11-28	0	1.390	1.380	1.440	1.350	1.430	86,000	117,840	1.3702	0.534	0.530	0.553	0.519	0.550	223,800	0.5265	-4.14%
2014-11-27	0	1.450	1.390	1.450	1.380	1.450	12,000	16,700	1.3917	0.557	0.534	0.557	0.530	0.557	31,228	0.5348	-0.68%
2014-11-26	0	1.460	1.450	1.480	1.460	1.540	454,000	665,140	1.4651	0.561	0.557	0.569	0.561	0.592	1,181,454	0.5630	1.39%
2014-11-25	0	1.440	1.440	1.550	1.410	1.420	26,000	38,080	1.4646	0.553	0.553	0.596	0.542	0.546	67,660	0.5628	-7.10%
2014-11-24	0	1.550	1.550	1.570	1.520	1.640	410,000	642,020	1.5659	0.596	0.596	0.603	0.584	0.630	1,066,952	0.6017	1.97%
2014-11-21	0	1.520	1.480	1.520	1.470	1.520	266,000	395,700	1.4876	0.584	0.569	0.584	0.565	0.584	692,217	0.5716	3.40%
2014-11-20	0	1.470	1.470	1.500	1.350	1.550	392,000	574,940	1.4667	0.565	0.565	0.576	0.519	0.596	1,020,110	0.5636	-2.00%
2014-11-19	0	1.500	1.470	1.520	1.280	1.900	1,546,000	2,390,060	1.5460	0.576	0.565	0.584	0.492	0.730	4,023,188	0.5941	19.05%
2014-11-18	0	1.260	1.240	1.260	1.250	1.400	410,000	526,340	1.2838	0.484	0.476	0.484	0.480	0.538	1,066,952	0.4933	1.61%
2014-11-17	0	1.240	1.200	1.350	-	-	0	0	-	0.476	0.461	0.519	-	-	0	-	0.00%
2014-11-14	0	1.240	1.190	1.240	-	-	0	0	-	0.476	0.457	0.476	-	-	0	-	-0.80%
2014-11-13	0	1.250	1.180	1.250	-	-	0	0	-	0.480	0.453	0.480	-	-	0	-	0.00%
2014-11-12	0	1.250	1.240	1.300	1.250	1.250	220,000	275,000	1.2500	0.480	0.476	0.500	0.480	0.480	572,511	0.4803	0.81%
2014-11-11	0	1.240	1.180	1.340	-	-	0	0	-	0.476	0.453	0.515	-	-	0	-	0.00%
2014-11-10	0	1.240	1.180	1.330	-	-	0	0	-	0.476	0.453	0.511	-	-	0	-	0.00%
2014-11-07	0	1.240	1.180	1.340	-	-	0	0	-	0.476	0.453	0.515	-	-	0	-	0.00%
2014-11-06	0	1.240	1.180	1.240	-	-	0	0	-	0.476	0.453	0.476	-	-	0	-	0.00%
2014-11-05	0	1.240	1.170	1.240	-	-	0	0	-	0.476	0.450	0.476	-	-	0	-	0.00%
2014-11-04	0	1.240	1.180	1.240	-	-	0	0	-	0.476	0.453	0.476	-	-	0	-	0.00%
2014-11-03	0	1.240	1.180	1.320	-	-	0	0	-	0.476	0.453	0.507	-	-	0	-	0.00%
2014-10-31	0	1.240	1.210	1.240	1.230	1.240	200,000	247,000	1.2350	0.476	0.465	0.476	0.473	0.476	520,464	0.4746	3.33%
2014-10-30	0	1.200	1.190	1.340	1.200	1.200	20,000	24,000	1.2000	0.461	0.457	0.515	0.461	0.461	52,046	0.4611	-4.76%
2014-10-29	0	1.260	1.220	1.270	-	-	0	0	-	0.484	0.469	0.488	-	-	0	-	0.00%
2014-10-28	0	1.260	1.260	1.280	1.250	1.260	110,000	138,100	1.2555	0.484	0.484	0.492	0.480	0.484	286,255	0.4824	-2.33%
2014-10-27	0	1.290	1.240	1.300	1.290	1.330	24,000	31,220	1.3008	0.496	0.476	0.500	0.496	0.511	62,456	0.4999	0.78%
2014-10-24	0	1.280	1.270	1.340	1.280	1.280	50,416	64,511	1.2796	0.492	0.488	0.515	0.492	0.492	131,199	0.4917	0.79%
2014-10-23	0	1.270	1.230	1.280	-	-	0	0	-	0.488	0.473	0.492	-	-	0	-	0.00%
2014-10-22	0	1.270	1.230	1.290	-	-	0	0	-	0.488	0.473	0.496	-	-	0	-	0.00%
2014-10-21	0	1.270	1.250	1.270	1.230	1.330	88,000	111,860	1.2711	0.488	0.480	0.488	0.473	0.511	229,004	0.4885	3.25%
2014-10-20	0	1.230	1.220	1.280	-	-	0	0	-	0.473	0.469	0.492	-	-	0	-	0.00%
2014-10-17	0	1.230	1.220	1.340	-	-	0	0	-	0.473	0.469	0.515	-	-	0	-	0.00%
2014-10-16	0	1.230	1.210	1.320	1.220	1.230	250,000	307,400	1.2296	0.473	0.465	0.507	0.469	0.473	650,580	0.4725	0.82%
2014-10-15	0	1.220	1.180	1.280	1.220	1.220	300,000	366,000	1.2200	0.469	0.453	0.492	0.469	0.469	780,696	0.4688	0.83%
2014-10-14	0	1.210	1.200	1.260	1.210	1.220	20,000	24,300	1.2150	0.465	0.461	0.484	0.465	0.469	52,046	0.4669	0.83%
2014-10-13	0	1.200	1.190	1.310	-	-	0	0	-	0.461	0.457	0.503	-	-	0	-	0.00%
2014-10-10	0	1.200	1.180	1.350	-	-	0	0	-	0.461	0.453	0.519	-	-	0	-	0.00%
2014-10-09	0	1.200	1.200	1.390	1.200	1.210	36,000	43,400	1.2056	0.461	0.461	0.534	0.461	0.465	93,684	0.4633	-4.00%
2014-10-08	0	1.250	1.200	1.280	-	-	0	0	-	0.480	0.461	0.492	-	-	0	-	0.00%
2014-10-07	0	1.250	1.200	1.280	1.240	1.250	56,000	69,900	1.2482	0.480	0.461	0.492	0.476	0.480	145,730	0.4797	0.81%
2014-10-06	0	1.240	1.170	1.250	1.230	1.260	106,000	132,040	1.2457	0.476	0.450	0.480	0.473	0.484	275,846	0.4787	-0.80%
2014-10-03	0	1.250	1.230	1.320	-	-	0	0	-	0.480	0.473	0.507	-	-	0	-	0.00%
2014-09-30	0	1.250	1.250	1.300	1.220	1.280	98,000	121,940	1.2443	0.480	0.480	0.500	0.469	0.492	255,027	0.4781	-2.34%
2014-09-29	0	1.280	1.280	1.330	1.250	1.260	20,000	25,080	1.2540	0.492	0.492	0.511	0.480	0.484	52,046	0.4819	-7.25%
2014-09-26	0	1.380	1.380	1.390	1.350	1.380	156,000	212,780	1.3640	0.530	0.530	0.534	0.519	0.530	405,962	0.5241	2.22%
2014-09-25	0	1.350	1.320	1.400	1.280	1.350	166,000	216,200	1.3024	0.519	0.507	0.538	0.492	0.519	431,985	0.5005	7.14%
2014-09-24	0	1.260	1.250	1.270	1.260	1.280	32,000	40,560	1.2675	0.484	0.480	0.488	0.484	0.492	83,274	0.4871	1.61%
2014-09-23	0	1.240	1.230	1.260	1.200	1.240	170,000	204,800	1.2047	0.476	0.473	0.484	0.461	0.476	442,395	0.4629	3.33%
2014-09-22	0	1.200	1.180	1.270	-	-	0	0	-	0.461	0.453	0.488	-	-	0	-	0.00%
2014-09-19	0	1.200	1.200	1.280	1.200	1.200	110,000	132,000	1.2000	0.461	0.461	0.492	0.461	0.461	286,255	0.4611	-0.83%
2014-09-18	0	1.210	1.210	1.270	1.210	1.220	18,000	21,920	1.2178	0.465	0.465	0.488	0.465	0.469	46,842	0.4680	-1.63%
2014-09-17	0	1.230	1.230	1.280	-	-	2,000	2,560	1.2800	0.473	0.473	0.492	-	-	5,205	0.4919	1.65%
2014-09-16	0	1.210	1.180	1.280	-	-	0	0	-	0.465	0.453	0.492	-	-	0	-	0.00%
2014-09-15	0	1.210	1.180	1.260	-	-	0	0	-	0.465	0.453	0.484	-	-	0	-	0.00%
2014-09-12	0	1.210	1.180	1.270	-	-	0	0	-	0.465	0.453	0.488	-	-	0	-	0.00%
2014-09-11	0	1.210	1.210	1.280	1.200	1.200	6,000	7,200	1.2000	0.465	0.465	0.492	0.461	0.461	15,614	0.4611	3.42%
2014-09-10	0	1.170	1.160	1.200	1.170	1.200	44,000	51,600	1.1727	0.450	0.446	0.461	0.450	0.461	114,502	0.4506	2.63%
2014-09-08	0	1.140	1.140	1.230	1.140	1.160	54,000	62,160	1.1511	0.438	0.438	0.473	0.438	0.446	140,525	0.4423	-8.06%
2014-09-05	0	1.240	1.190	1.240	1.240	1.240	4,000	4,960	1.2400	0.476	0.457	0.476	0.476	0.476	10,409	0.4765	0.00%
2014-09-04	0	1.240	1.160	1.240	1.240	1.240	2,000	2,480	1.2400	0.476	0.446	0.476	0.476	0.476	5,205	0.4765	0.00%
2014-09-03	0	1.240	1.170	1.240	1.240	1.240	2,000	2,480	1.2400	0.476	0.450	0.476	0.476	0.476	5,205	0.4765	1.64%
2014-09-02	0	1.220	1.210	1.240	1.170	1.220	40,000	48,000	1.2000	0.469	0.465	0.476	0.450	0.469	104,093	0.4611	-2.40%
2014-09-01	0	1.250	1.200	1.280	1.250	1.250	20,000	25,000	1.2500	0.480	0.461	0.492	0.480	0.480	52,046	0.4803	1.63%
2014-08-29	0	1.230	1.180	1.250	-	-	0	0	-	0.473	0.453	0.480	-	-	0	-	0.00%
2014-08-28	0	1.230	1.170	1.250	-	-	0	0	-	0.473	0.450	0.480	-	-	0	-	0.00%
2014-08-27	0	1.230	1.200	1.250	1.230	1.230	40,000	49,200	1.2300	0.473	0.461	0.480	0.473	0.473	104,093	0.4727	0.82%
2014-08-26	0	1.220	1.220	1.250	-	-	0	0	-	0.469	0.469	0.480	-	-	0	-	1.33%
2014-08-25	0	1.240	1.160	1.240	1.230	1.240	52,000	63,980	1.2304	0.463	0.433	0.463	0.459	0.463	139,367	0.4591	1.64%
2014-08-22	0	1.220	1.180	1.260	1.200	1.220	240,000	292,000	1.2167	0.455	0.440	0.470	0.448	0.455	643,231	0.4540	0.00%
2014-08-21	0	1.220	1.170	1.220	1.180	1.220	154,000	186,800	1.2130	0.455	0.437	0.455	0.440	0.455	412,740	0.4526	1.67%
2014-08-20	0	1.200	1.190	1.200	1.180	1.220	88,000	104,680	1.1895	0.448	0.444	0.448	0.440	0.455	235,852	0.4438	3.45%
2014-08-19	0	1.160	1.090	1.200	1.140	1.160	70,000	80,600	1.1514	0.433	0.407	0.448	0.425	0.433	187,609	0.4296	0.87%
2014-08-18	0	1.150	1.120	1.150	-	-	0	0	-	0.429	0.418	0.429	-	-	0	-	0.00%
2014-08-15	0	1.150	1.090	1.150	1.070	1.160	106,000	120,140	1.1334	0.429	0.407	0.429	0.399	0.433	284,094	0.4229	-0.86%
2014-08-14	0	1.160	1.080	1.160	1.050	1.160	40,000	45,280	1.1320	0.433	0.403	0.433	0.392	0.433	107,205	0.4224	0.87%
2014-08-13	0	1.150	1.100	1.150	1.150	1.160	40,000	46,200	1.1550	0.429	0.410	0.429	0.429	0.433	107,205	0.4309	0.00%
2014-08-12	0	1.150	1.100	1.160	1.130	1.240	130,000	152,080	1.1698	0.429	0.410	0.433	0.422	0.463	348,417	0.4365	0.88%
2014-08-11	0	1.140	1.080	1.170	-	-	0	0	-	0.425	0.403	0.437	-	-	0	-	0.00%
2014-08-08	0	1.140	1.080	1.150	-	-	0	0	-	0.425	0.403	0.429	-	-	0	-	0.00%
2014-08-07	0	1.140	1.140	1.170	-	-	0	0	-	0.425	0.425	0.437	-	-	0	-	1.79%
2014-08-06	0	1.120	1.080	1.180	-	-	0	0	-	0.418	0.403	0.440	-	-	0	-	0.00%
2014-08-05	0	1.120	1.060	1.120	1.040	1.150	240,000	263,540	1.0981	0.418	0.396	0.418	0.388	0.429	643,231	0.4097	0.90%
2014-08-04	0	1.110	1.110	1.200	1.060	1.060	10,000	10,600	1.0600	0.414	0.414	0.448	0.396	0.396	26,801	0.3955	0.00%
2014-08-01	0	1.110	1.070	1.150	-	-	0	0	-	0.414	0.399	0.429	-	-	0	-	0.00%
2014-07-31	0	1.110	1.110	1.120	1.030	1.120	60,000	63,260	1.0543	0.414	0.414	0.418	0.384	0.418	160,808	0.3934	7.77%
2014-07-30	0	1.030	1.000	1.090	1.010	1.090	278,000	284,260	1.0225	0.384	0.373	0.407	0.377	0.407	745,076	0.3815	-8.04%
2014-07-29	0	1.120	1.120	1.190	1.100	1.150	326,000	363,820	1.1160	0.418	0.418	0.444	0.410	0.429	873,723	0.4164	0.90%
2014-07-28	0	1.110	1.020	1.110	1.100	1.110	76,000	83,860	1.1034	0.414	0.381	0.414	0.410	0.414	203,690	0.4117	2.78%
2014-07-25	0	1.080	1.060	1.080	1.080	1.110	68,000	73,980	1.0879	0.403	0.396	0.403	0.403	0.414	182,249	0.4059	0.93%
2014-07-24	0	1.070	1.000	1.220	-	-	0	0	-	0.399	0.373	0.455	-	-	0	-	0.00%
2014-07-23	0	1.070	0.960	1.220	-	-	0	0	-	0.399	0.358	0.455	-	-	0	-	0.00%
2014-07-22	0	1.070	0.960	1.100	-	-	0	0	-	0.399	0.358	0.410	-	-	0	-	0.00%
2014-07-21	0	1.070	0.930	1.220	-	-	0	0	-	0.399	0.347	0.455	-	-	0	-	0.00%
2014-07-18	0	1.070	0.950	1.080	-	-	0	0	-	0.399	0.354	0.403	-	-	0	-	0.00%
2014-07-17	0	1.070	0.950	1.080	-	-	0	0	-	0.399	0.354	0.403	-	-	0	-	0.00%
2014-07-16	0	1.070	0.920	1.070	-	-	0	0	-	0.399	0.343	0.399	-	-	0	-	0.00%
2014-07-15	0	1.070	0.940	1.070	-	-	0	0	-	0.399	0.351	0.399	-	-	0	-	0.00%
2014-07-14	0	1.070	0.930	1.070	-	-	0	0	-	0.399	0.347	0.399	-	-	0	-	0.00%
2014-07-11	0	1.070	0.950	1.070	-	-	0	0	-	0.399	0.354	0.399	-	-	0	-	0.00%
2014-07-10	0	1.070	0.950	1.070	-	-	0	0	-	0.399	0.354	0.399	-	-	0	-	-2.73%
2014-07-09	0	1.100	0.930	1.200	0.990	1.100	20,000	21,560	1.0780	0.410	0.347	0.448	0.369	0.410	53,603	0.4022	11.11%
2014-07-08	0	0.990	0.960	0.990	0.970	1.000	106,000	104,380	0.9847	0.369	0.358	0.369	0.362	0.373	284,094	0.3674	6.45%
2014-07-07	0	0.930	0.910	1.000	-	-	0	0	-	0.347	0.340	0.373	-	-	0	-	0.00%
2014-07-04	0	0.930	0.930	1.000	-	-	0	0	-	0.347	0.347	0.373	-	-	0	-	0.00%
2014-07-03	0	0.930	0.910	1.000	-	-	0	0	-	0.347	0.340	0.373	-	-	0	-	0.00%
2014-07-02	0	0.930	0.910	1.000	-	-	0	0	-	0.347	0.340	0.373	-	-	0	-	0.00%
2014-06-30	0	0.930	0.910	0.990	-	-	0	0	-	0.347	0.340	0.369	-	-	0	-	0.00%
2014-06-27	0	0.930	0.910	0.930	-	-	0	0	-	0.347	0.340	0.347	-	-	0	-	-2.11%
2014-06-26	0	0.950	0.910	1.000	-	-	0	0	-	0.354	0.340	0.373	-	-	0	-	0.00%
2014-06-25	0	0.950	0.910	1.000	-	-	0	0	-	0.354	0.340	0.373	-	-	0	-	0.00%
2014-06-24	0	0.950	0.930	1.000	-	-	0	0	-	0.354	0.347	0.373	-	-	0	-	0.00%
2014-06-23	0	0.950	0.830	1.000	-	-	0	0	-	0.354	0.310	0.373	-	-	0	-	0.00%
2014-06-20	0	0.950	0.910	0.970	-	-	0	0	-	0.354	0.340	0.362	-	-	0	-	0.00%
2014-06-19	0	0.950	0.810	1.000	-	-	0	0	-	0.354	0.302	0.373	-	-	0	-	0.00%
2014-06-18	0	0.950	0.900	1.000	-	-	0	0	-	0.354	0.336	0.373	-	-	0	-	0.00%
2014-06-17	0	0.950	0.900	1.000	-	-	0	0	-	0.354	0.336	0.373	-	-	0	-	0.00%
2014-06-16	0	0.950	0.950	1.000	0.950	0.950	24,000	22,800	0.9500	0.354	0.354	0.373	0.354	0.354	64,323	0.3545	4.40%
2014-06-13	0	0.910	0.910	1.000	-	-	0	0	-	0.340	0.340	0.373	-	-	0	-	0.00%
2014-06-12	0	0.910	0.910	1.000	-	-	0	0	-	0.340	0.340	0.373	-	-	0	-	3.41%
2014-06-11	0	0.880	0.880	1.000	-	-	0	0	-	0.328	0.328	0.373	-	-	0	-	1.15%
2014-06-10	0	0.870	0.870	1.000	0.870	0.960	146,000	140,520	0.9625	0.325	0.325	0.373	0.325	0.358	391,299	0.3591	-4.40%
2014-06-09	0	0.910	0.830	0.970	-	-	0	0	-	0.340	0.310	0.362	-	-	0	-	0.00%
2014-06-06	0	0.910	0.850	0.970	-	-	0	0	-	0.340	0.317	0.362	-	-	0	-	0.00%
2014-06-05	0	0.910	0.840	0.970	-	-	0	0	-	0.340	0.313	0.362	-	-	0	-	0.00%
2014-06-04	0	0.910	0.860	0.970	-	-	0	0	-	0.340	0.321	0.362	-	-	0	-	0.00%
2014-06-03	0	0.910	0.860	0.970	0.910	0.910	12,000	10,920	0.9100	0.340	0.321	0.362	0.340	0.340	32,162	0.3395	0.00%
2014-05-30	0	0.910	0.830	0.970	-	-	0	0	-	0.340	0.310	0.362	-	-	0	-	0.00%
2014-05-29	0	0.910	0.840	0.940	-	-	0	0	-	0.340	0.313	0.351	-	-	0	-	0.00%
2014-05-28	0	0.910	0.830	0.970	-	-	0	0	-	0.340	0.310	0.362	-	-	0	-	0.00%
2014-05-27	0	0.910	0.850	0.980	-	-	0	0	-	0.340	0.317	0.366	-	-	0	-	0.00%
2014-05-26	0	0.910	0.830	0.980	-	-	0	0	-	0.340	0.310	0.366	-	-	0	-	0.00%
2014-05-23	0	0.910	0.820	0.970	-	-	0	0	-	0.340	0.306	0.362	-	-	0	-	0.00%
2014-05-22	0	0.910	0.820	0.950	-	-	0	0	-	0.340	0.306	0.354	-	-	0	-	0.00%
2014-05-21	0	0.910	0.900	0.910	0.890	0.910	8,000	7,200	0.9000	0.340	0.336	0.340	0.332	0.340	21,441	0.3358	0.00%
2014-05-20	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-05-19	0	0.910	0.850	0.940	-	-	0	0	-	0.340	0.317	0.351	-	-	0	-	0.00%
2014-05-16	0	0.910	0.870	0.950	-	-	0	0	-	0.340	0.325	0.354	-	-	0	-	0.00%
2014-05-15	0	0.910	0.880	0.940	-	-	0	0	-	0.340	0.328	0.351	-	-	0	-	0.00%
2014-05-14	0	0.910	0.860	0.950	-	-	0	0	-	0.340	0.321	0.354	-	-	0	-	0.00%
2014-05-13	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-05-12	0	0.910	0.850	0.950	-	-	0	0	-	0.340	0.317	0.354	-	-	0	-	0.00%
2014-05-09	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-05-08	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-05-07	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-05-05	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-05-02	0	0.910	0.850	0.950	-	-	0	0	-	0.340	0.317	0.354	-	-	0	-	0.00%
2014-04-30	0	0.910	0.850	0.950	-	-	0	0	-	0.340	0.317	0.354	-	-	0	-	0.00%
2014-04-29	0	0.910	0.830	0.950	-	-	0	0	-	0.340	0.310	0.354	-	-	0	-	0.00%
2014-04-28	0	0.910	0.890	0.910	-	-	0	0	-	0.340	0.332	0.340	-	-	0	-	-2.15%
2014-04-25	0	0.930	0.860	0.950	-	-	0	0	-	0.347	0.321	0.354	-	-	0	-	0.00%
2014-04-24	0	0.930	0.870	0.930	-	-	0	0	-	0.347	0.325	0.347	-	-	0	-	0.00%
2014-04-23	0	0.930	0.860	0.950	-	-	0	0	-	0.347	0.321	0.354	-	-	0	-	0.00%
2014-04-22	0	0.930	0.850	0.980	-	-	0	0	-	0.347	0.317	0.366	-	-	0	-	0.00%
2014-04-17	0	0.930	0.870	0.950	-	-	0	0	-	0.347	0.325	0.354	-	-	0	-	0.00%
2014-04-16	0	0.930	0.850	0.950	-	-	0	0	-	0.347	0.317	0.354	-	-	0	-	0.00%
2014-04-15	0	0.930	0.860	0.950	-	-	0	0	-	0.347	0.321	0.354	-	-	0	-	0.00%
2014-04-14	0	0.930	0.930	0.940	-	-	0	0	-	0.347	0.347	0.351	-	-	0	-	2.20%
2014-04-11	0	0.910	0.820	0.950	-	-	0	0	-	0.340	0.306	0.354	-	-	0	-	0.00%
2014-04-10	0	0.910	0.940	0.950	-	-	0	0	-	0.340	0.351	0.354	-	-	0	-	0.00%
2014-04-09	0	0.910	0.860	0.950	-	-	0	0	-	0.340	0.321	0.354	-	-	0	-	0.00%
2014-04-08	0	0.910	0.880	0.950	-	-	0	0	-	0.340	0.328	0.354	-	-	0	-	0.00%
2014-04-07	0	0.910	0.910	0.980	-	-	0	0	-	0.340	0.340	0.366	-	-	0	-	0.00%
2014-04-04	0	0.910	0.910	0.950	0.910	0.950	8,000	7,440	0.9300	0.340	0.340	0.354	0.340	0.354	21,441	0.3470	-4.21%
2014-04-03	0	0.950	0.900	1.000	-	-	0	0	-	0.354	0.336	0.373	-	-	0	-	0.00%
2014-04-02	0	0.950	0.890	0.990	0.940	0.950	18,000	17,000	0.9444	0.354	0.332	0.369	0.351	0.354	48,242	0.3524	1.06%
2014-04-01	0	0.940	0.940	0.950	-	-	0	0	-	0.351	0.351	0.354	-	-	0	-	3.30%
2014-03-31	0	0.910	0.900	0.950	-	-	0	0	-	0.340	0.336	0.354	-	-	0	-	0.00%
2014-03-28	0	0.910	0.870	0.950	-	-	0	0	-	0.340	0.325	0.354	-	-	0	-	0.00%
2014-03-27	0	0.910	0.860	0.930	0.850	0.910	430,000	368,160	0.8562	0.340	0.321	0.347	0.317	0.340	1,152,456	0.3195	1.11%
2014-03-26	0	0.900	0.900	0.950	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2014-03-25	0	0.900	0.860	0.950	-	-	0	0	-	0.336	0.321	0.354	-	-	0	-	0.00%
2014-03-24	0	0.900	0.900	0.950	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2014-03-21	0	0.900	0.900	0.950	0.900	0.900	4,000	3,600	0.9000	0.336	0.336	0.354	0.336	0.336	10,721	0.3358	-5.26%
2014-03-20	0	0.950	0.900	0.950	-	-	0	0	-	0.354	0.336	0.354	-	-	0	-	0.00%
2014-03-19	0	0.950	0.910	0.990	-	-	0	0	-	0.354	0.340	0.369	-	-	0	-	0.00%
2014-03-18	0	0.950	0.900	0.990	0.950	0.950	2,000	1,900	0.9500	0.354	0.336	0.369	0.354	0.354	5,360	0.3545	1.06%
2014-03-17	0	0.940	0.830	0.990	-	-	0	0	-	0.351	0.310	0.369	-	-	0	-	0.00%
2014-03-14	0	0.940	0.850	0.990	-	-	0	0	-	0.351	0.317	0.369	-	-	0	-	0.00%
2014-03-13	0	0.940	0.940	0.990	0.940	0.970	60,000	57,540	0.9590	0.351	0.351	0.369	0.351	0.362	160,808	0.3578	0.00%
2014-03-12	0	0.940	0.940	0.990	-	-	0	0	-	0.351	0.351	0.369	-	-	0	-	0.00%
2014-03-11	0	0.940	0.940	0.990	0.940	0.940	20,000	18,800	0.9400	0.351	0.351	0.369	0.351	0.351	53,603	0.3507	0.00%
2014-03-10	0	0.940	0.870	0.980	-	-	0	0	-	0.351	0.325	0.366	-	-	0	-	0.00%
2014-03-07	0	0.940	0.940	0.970	0.900	0.940	58,000	53,220	0.9176	0.351	0.351	0.362	0.336	0.351	155,448	0.3424	0.00%
2014-03-06	0	0.940	0.910	0.990	-	-	0	0	-	0.351	0.340	0.369	-	-	0	-	0.00%
2014-03-05	0	0.940	0.920	0.990	-	-	0	0	-	0.351	0.343	0.369	-	-	0	-	0.00%
2014-03-04	0	0.940	0.910	0.990	-	-	0	0	-	0.351	0.340	0.369	-	-	0	-	0.00%
2014-03-03	0	0.940	0.920	0.990	-	-	0	0	-	0.351	0.343	0.369	-	-	0	-	0.00%
2014-02-28	0	0.940	0.910	1.000	-	-	0	0	-	0.351	0.340	0.373	-	-	0	-	0.00%
2014-02-27	0	0.940	0.850	0.990	-	-	0	0	-	0.351	0.317	0.369	-	-	0	-	0.00%
2014-02-26	0	0.940	0.840	0.990	-	-	0	0	-	0.351	0.313	0.369	-	-	0	-	0.00%
2014-02-25	0	0.940	0.840	0.990	-	-	0	0	-	0.351	0.313	0.369	-	-	0	-	0.00%
2014-02-24	0	0.940	0.840	1.000	-	-	0	0	-	0.351	0.313	0.373	-	-	0	-	0.00%
2014-02-21	0	0.940	0.870	0.960	-	-	0	0	-	0.351	0.325	0.358	-	-	0	-	0.00%
2014-02-20	0	0.940	0.870	0.990	-	-	0	0	-	0.351	0.325	0.369	-	-	0	-	0.00%
2014-02-19	0	0.940	0.870	0.980	-	-	0	0	-	0.351	0.325	0.366	-	-	0	-	0.00%
2014-02-18	0	0.940	0.820	1.000	-	-	0	0	-	0.351	0.306	0.373	-	-	0	-	0.00%
2014-02-17	0	0.940	0.860	0.990	-	-	0	0	-	0.351	0.321	0.369	-	-	0	-	0.00%
2014-02-14	0	0.940	0.830	0.960	-	-	0	0	-	0.351	0.310	0.358	-	-	0	-	0.00%
2014-02-13	0	0.940	0.840	0.940	-	-	0	0	-	0.351	0.313	0.351	-	-	0	-	-1.05%
2014-02-12	0	0.950	0.870	0.970	0.950	0.950	44,000	42,220	0.9595	0.354	0.325	0.362	0.354	0.354	117,926	0.3580	7.95%
2014-02-11	0	0.880	0.870	0.920	0.880	0.890	20,000	17,620	0.8810	0.328	0.325	0.343	0.328	0.332	53,603	0.3287	1.15%
2014-02-10	0	0.870	0.810	0.960	-	-	0	0	-	0.325	0.302	0.358	-	-	0	-	0.00%
2014-02-07	0	0.870	0.820	1.000	-	-	0	0	-	0.325	0.306	0.373	-	-	0	-	0.00%
2014-02-06	0	0.870	0.820	1.000	-	-	0	0	-	0.325	0.306	0.373	-	-	0	-	0.00%
2014-02-05	0	0.870	0.820	0.960	-	-	0	0	-	0.325	0.306	0.358	-	-	0	-	0.00%
2014-02-04	0	0.870	0.820	1.000	-	-	0	0	-	0.325	0.306	0.373	-	-	0	-	0.00%
2014-01-30	0	0.870	0.820	0.960	0.870	0.870	100,000	87,000	0.8700	0.325	0.306	0.358	0.325	0.325	268,013	0.3246	0.00%
2014-01-29	0	0.870	0.860	1.000	0.870	0.870	300,000	261,000	0.8700	0.325	0.321	0.373	0.325	0.325	804,039	0.3246	0.00%
2014-01-28	0	0.870	0.870	1.000	-	-	0	0	-	0.325	0.325	0.373	-	-	0	-	1.16%
2014-01-27	0	0.860	0.810	1.000	-	-	0	0	-	0.321	0.302	0.373	-	-	0	-	0.00%
2014-01-24	0	0.860	0.850	1.000	-	-	0	0	-	0.321	0.317	0.373	-	-	0	-	0.00%
2014-01-23	0	0.860	0.850	0.960	-	-	0	0	-	0.321	0.317	0.358	-	-	0	-	0.00%
2014-01-22	0	0.860	0.820	1.000	-	-	32,000	28,760	0.8988	0.321	0.306	0.373	-	-	85,764	0.3353	0.00%
2014-01-21	0	0.860	0.830	0.900	-	-	0	0	-	0.321	0.310	0.336	-	-	0	-	0.00%
2014-01-20	0	0.860	0.820	0.900	-	-	0	0	-	0.321	0.306	0.336	-	-	0	-	0.00%
2014-01-17	0	0.860	0.850	0.890	0.850	0.860	188,000	160,300	0.8527	0.321	0.317	0.332	0.317	0.321	503,865	0.3181	-11.34%
2014-01-16	0	0.970	0.830	1.020	-	-	0	0	-	0.362	0.310	0.381	-	-	0	-	0.00%
2014-01-15	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2014-01-14	0	0.970	0.840	0.980	-	-	0	0	-	0.362	0.313	0.366	-	-	0	-	0.00%
2014-01-13	0	0.970	0.870	0.970	-	-	0	0	-	0.362	0.325	0.362	-	-	0	-	0.00%
2014-01-10	0	0.970	0.850	1.020	-	-	0	0	-	0.362	0.317	0.381	-	-	0	-	0.00%
2014-01-09	0	0.970	0.830	0.970	-	-	0	0	-	0.362	0.310	0.362	-	-	0	-	0.00%
2014-01-08	0	0.970	0.840	1.030	-	-	0	0	-	0.362	0.313	0.384	-	-	0	-	0.00%
2014-01-07	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2014-01-06	0	0.970	0.870	1.030	-	-	0	0	-	0.362	0.325	0.384	-	-	0	-	0.00%
2014-01-03	0	0.970	0.850	1.030	-	-	0	0	-	0.362	0.317	0.384	-	-	0	-	0.00%
2014-01-02	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2013-12-31	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2013-12-30	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2013-12-27	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2013-12-24	0	0.970	0.830	1.030	-	-	0	0	-	0.362	0.310	0.384	-	-	0	-	0.00%
2013-12-23	0	0.970	0.820	1.030	0.970	0.970	42,000	40,740	0.9700	0.362	0.306	0.384	0.362	0.362	112,566	0.3619	0.00%
2013-12-20	0	0.970	0.820	1.020	-	-	0	0	-	0.362	0.306	0.381	-	-	0	-	0.00%
2013-12-19	0	0.970	0.820	1.030	-	-	0	0	-	0.362	0.306	0.384	-	-	0	-	0.00%
2013-12-18	0	0.970	0.820	0.970	-	-	0	0	-	0.362	0.306	0.362	-	-	0	-	0.00%
2013-12-17	0	0.970	0.820	1.030	-	-	0	0	-	0.362	0.306	0.384	-	-	0	-	0.00%
2013-12-16	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-13	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-12	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-11	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-10	0	0.970	0.910	0.980	-	-	0	0	-	0.362	0.340	0.366	-	-	0	-	0.00%
2013-12-09	0	0.970	0.880	0.970	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	0.00%
2013-12-06	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-05	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-04	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-03	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-12-02	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-11-29	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-11-28	0	0.970	0.880	0.980	-	-	0	0	-	0.362	0.328	0.366	-	-	0	-	0.00%
2013-11-27	0	0.970	0.880	0.970	-	-	0	0	-	0.362	0.328	0.362	-	-	0	-	0.00%
2013-11-26	0	0.970	0.910	0.970	0.970	0.970	130,000	126,100	0.9700	0.362	0.340	0.362	0.362	0.362	348,417	0.3619	3.19%
2013-11-25	0	0.940	0.880	0.980	-	-	0	0	-	0.351	0.328	0.366	-	-	0	-	0.00%
2013-11-22	0	0.940	0.880	0.980	-	-	0	0	-	0.351	0.328	0.366	-	-	0	-	0.00%
2013-11-21	0	0.940	0.890	0.980	-	-	0	0	-	0.351	0.332	0.366	-	-	0	-	0.00%
2013-11-20	0	0.940	0.930	0.980	0.940	0.940	300,000	282,000	0.9400	0.351	0.347	0.366	0.351	0.351	804,039	0.3507	0.00%
2013-11-19	0	0.940	0.920	0.980	-	-	0	0	-	0.351	0.343	0.366	-	-	0	-	0.00%
2013-11-18	0	0.940	0.890	0.940	0.940	0.940	166,000	156,040	0.9400	0.351	0.332	0.351	0.351	0.351	444,902	0.3507	4.44%
2013-11-15	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-14	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-13	0	0.900	0.880	0.950	-	-	0	0	-	0.336	0.328	0.354	-	-	0	-	0.00%
2013-11-12	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-11	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-08	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-07	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-06	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-05	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-11-04	0	0.900	0.880	0.900	-	-	0	0	-	0.336	0.328	0.336	-	-	0	-	0.00%
2013-11-01	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-10-31	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-10-30	0	0.900	0.880	0.900	-	-	0	0	-	0.336	0.328	0.336	-	-	0	-	0.00%
2013-10-29	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-10-28	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-10-25	0	0.900	0.890	0.960	-	-	0	0	-	0.336	0.332	0.358	-	-	0	-	0.00%
2013-10-24	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-10-23	0	0.900	0.880	0.960	-	-	0	0	-	0.336	0.328	0.358	-	-	0	-	0.00%
2013-10-22	0	0.900	0.850	0.940	0.900	0.900	70,000	63,000	0.9000	0.336	0.317	0.351	0.336	0.336	187,609	0.3358	1.12%
2013-10-21	0	0.890	0.880	0.950	-	-	0	0	-	0.332	0.328	0.354	-	-	0	-	0.00%
2013-10-18	0	0.890	0.830	0.950	-	-	0	0	-	0.332	0.310	0.354	-	-	0	-	0.00%
2013-10-17	0	0.890	0.890	0.950	0.870	0.900	26,000	22,800	0.8769	0.332	0.332	0.354	0.325	0.336	69,683	0.3272	-6.32%
2013-10-16	0	0.950	0.900	0.950	-	-	0	0	-	0.354	0.336	0.354	-	-	0	-	-2.06%
2013-10-15	0	0.970	0.900	0.970	-	-	0	0	-	0.362	0.336	0.362	-	-	0	-	0.00%
2013-10-11	0	0.970	0.900	0.980	-	-	0	0	-	0.362	0.336	0.366	-	-	0	-	0.00%
2013-10-10	0	0.970	0.910	0.970	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2013-10-09	0	0.970	0.900	0.970	-	-	0	0	-	0.362	0.336	0.362	-	-	0	-	0.00%
2013-10-08	0	0.970	0.900	0.980	-	-	0	0	-	0.362	0.336	0.366	-	-	0	-	0.00%
2013-10-07	0	0.970	0.910	0.970	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2013-10-04	0	0.970	0.900	0.970	-	-	0	0	-	0.362	0.336	0.362	-	-	0	-	0.00%
2013-10-03	0	0.970	0.920	0.970	-	-	0	0	-	0.362	0.343	0.362	-	-	0	-	0.00%
2013-10-02	0	0.970	0.920	0.980	-	-	0	0	-	0.362	0.343	0.366	-	-	0	-	0.00%
2013-09-30	0	0.970	0.900	0.980	-	-	0	0	-	0.362	0.336	0.366	-	-	0	-	0.00%
2013-09-27	0	0.970	0.910	0.980	-	-	0	0	-	0.362	0.340	0.366	-	-	0	-	0.00%
2013-09-26	0	0.970	0.920	0.970	-	-	0	0	-	0.362	0.343	0.362	-	-	0	-	-1.02%
2013-09-25	0	0.980	0.920	0.980	-	-	0	0	-	0.366	0.343	0.366	-	-	0	-	0.00%
2013-09-24	0	0.980	0.920	0.980	0.980	0.980	14,000	13,720	0.9800	0.366	0.343	0.366	0.366	0.366	37,522	0.3657	3.81%
2013-09-23	0	0.944	0.970	0.980	-	-	60,000	58,200	0.9700	0.352	0.362	0.366	-	-	160,808	0.3619	0.00%
2013-09-19	0	0.944	0.900	0.950	-	-	0	0	-	0.352	0.336	0.354	-	-	0	-	0.00%
2013-09-18	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-17	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-16	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-13	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-12	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-11	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-10	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-09	0	0.944	0.920	0.980	-	-	0	0	-	0.352	0.343	0.366	-	-	0	-	0.00%
2013-09-06	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-05	0	0.944	0.900	0.960	-	-	0	0	-	0.352	0.336	0.358	-	-	0	-	0.00%
2013-09-04	0	0.944	0.900	0.980	-	-	0	0	-	0.352	0.336	0.366	-	-	0	-	0.00%
2013-09-03	0	0.944	0.900	1.000	-	-	0	0	-	0.352	0.336	0.373	-	-	0	-	0.00%
2013-09-02	0	0.944	0.900	0.960	-	-	0	0	-	0.352	0.336	0.358	-	-	0	-	0.00%
2013-08-30	0	0.944	0.910	1.000	-	-	0	0	-	0.352	0.340	0.373	-	-	0	-	0.00%
2013-08-29	0	0.944	0.900	1.000	-	-	0	0	-	0.352	0.336	0.373	-	-	0	-	0.00%
2013-08-28	0	0.944	0.920	1.000	-	-	0	0	-	0.352	0.343	0.373	-	-	0	-	-0.00%
2013-08-27	0	0.980	0.930	1.040	-	-	0	0	-	0.352	0.334	0.374	-	-	0	-	0.00%
2013-08-26	0	0.980	0.930	0.980	-	-	0	0	-	0.352	0.334	0.352	-	-	0	-	0.00%
2013-08-23	0	0.980	0.940	1.030	-	-	0	0	-	0.352	0.338	0.370	-	-	0	-	0.00%
2013-08-22	0	0.980	0.930	0.980	-	-	0	0	-	0.352	0.334	0.352	-	-	0	-	0.00%
2013-08-21	0	0.980	0.940	1.040	-	-	0	0	-	0.352	0.338	0.374	-	-	0	-	0.00%
2013-08-20	0	0.980	0.940	0.980	-	-	0	0	-	0.352	0.338	0.352	-	-	0	-	0.00%
2013-08-19	0	0.980	0.910	0.980	0.980	1.000	100,000	98,200	0.9820	0.352	0.327	0.352	0.352	0.359	278,234	0.3529	3.16%
2013-08-16	0	0.950	0.900	1.000	-	-	0	0	-	0.341	0.323	0.359	-	-	0	-	0.00%
2013-08-15	0	0.950	0.900	0.990	-	-	0	0	-	0.341	0.323	0.356	-	-	0	-	0.00%
2013-08-13	0	0.950	0.900	1.000	-	-	0	0	-	0.341	0.323	0.359	-	-	0	-	0.00%
2013-08-12	0	0.950	0.900	1.000	-	-	0	0	-	0.341	0.323	0.359	-	-	0	-	0.00%
2013-08-09	0	0.950	0.910	1.000	-	-	0	0	-	0.341	0.327	0.359	-	-	0	-	0.00%
2013-08-08	0	0.950	0.930	0.990	-	-	0	0	-	0.341	0.334	0.356	-	-	0	-	0.00%
2013-08-07	0	0.950	0.900	1.000	-	-	0	0	-	0.341	0.323	0.359	-	-	0	-	0.00%
2013-08-06	0	0.950	0.900	1.000	-	-	0	0	-	0.341	0.323	0.359	-	-	0	-	0.00%
2013-08-05	0	0.950	0.900	1.000	-	-	0	0	-	0.341	0.323	0.359	-	-	0	-	0.00%
2013-08-02	0	0.950	0.910	0.990	-	-	0	0	-	0.341	0.327	0.356	-	-	0	-	0.00%
2013-08-01	0	0.950	0.920	1.000	-	-	0	0	-	0.341	0.331	0.359	-	-	0	-	0.00%
2013-07-31	0	0.950	0.910	0.980	-	-	0	0	-	0.341	0.327	0.352	-	-	0	-	0.00%
2013-07-30	0	0.950	0.920	0.990	0.950	0.950	14,000	13,300	0.9500	0.341	0.331	0.356	0.341	0.341	38,953	0.3414	-2.06%
2013-07-29	0	0.970	0.920	0.970	-	-	0	0	-	0.349	0.331	0.349	-	-	0	-	-1.02%
2013-07-26	0	0.980	0.930	0.980	-	-	0	0	-	0.352	0.334	0.352	-	-	0	-	0.00%
2013-07-25	0	0.980	0.930	0.980	-	-	0	0	-	0.352	0.334	0.352	-	-	0	-	0.00%
2013-07-24	0	0.980	0.920	0.980	-	-	0	0	-	0.352	0.331	0.352	-	-	0	-	0.00%
2013-07-23	0	0.980	0.910	0.980	-	-	0	0	-	0.352	0.327	0.352	-	-	0	-	0.00%
2013-07-22	0	0.980	0.910	0.980	-	-	0	0	-	0.352	0.327	0.352	-	-	0	-	0.00%
2013-07-19	0	0.980	0.930	0.980	-	-	0	0	-	0.352	0.334	0.352	-	-	0	-	0.00%
2013-07-18	0	0.980	0.980	0.990	-	-	0	0	-	0.352	0.352	0.356	-	-	0	-	1.03%
2013-07-17	0	0.970	0.950	1.000	-	-	0	0	-	0.349	0.341	0.359	-	-	0	-	0.00%
2013-07-16	0	0.970	0.970	1.000	0.950	0.950	46,000	43,700	0.9500	0.349	0.349	0.359	0.341	0.341	127,988	0.3414	2.11%
2013-07-15	0	0.950	0.900	1.000	0.950	0.950	4,000	3,800	0.9500	0.341	0.323	0.359	0.341	0.341	11,129	0.3414	-5.00%
2013-07-12	0	1.000	0.950	1.000	-	-	0	0	-	0.359	0.341	0.359	-	-	0	-	0.00%
2013-07-11	0	1.000	0.990	1.000	1.000	1.000	10,000	10,000	1.0000	0.359	0.356	0.359	0.359	0.359	27,823	0.3594	0.00%
2013-07-10	0	1.000	0.990	1.000	-	-	0	0	-	0.359	0.356	0.359	-	-	0	-	0.00%
2013-07-09	0	1.000	0.980	1.000	1.000	1.000	26,000	26,000	1.0000	0.359	0.352	0.359	0.359	0.359	72,341	0.3594	3.09%
2013-07-08	0	0.970	0.950	1.000	-	-	0	0	-	0.349	0.341	0.359	-	-	0	-	0.00%
2013-07-05	0	0.970	0.960	1.000	0.970	0.970	20,000	19,400	0.9700	0.349	0.345	0.359	0.349	0.349	55,647	0.3486	0.00%
2013-07-04	0	0.970	0.950	1.000	0.970	0.980	20,000	19,500	0.9750	0.349	0.341	0.359	0.349	0.352	55,647	0.3504	-1.02%
2013-07-03	0	0.980	0.980	1.000	-	-	0	0	-	0.352	0.352	0.359	-	-	0	-	0.00%
2013-07-02	0	0.980	0.970	1.000	0.980	0.980	10,000	9,800	0.9800	0.352	0.349	0.359	0.352	0.352	27,823	0.3522	0.00%
2013-06-28	0	0.980	0.980	1.000	-	-	0	0	-	0.352	0.352	0.359	-	-	0	-	0.00%
2013-06-27	0	0.980	0.980	1.000	0.980	0.980	4,000	3,920	0.9800	0.352	0.352	0.359	0.352	0.352	11,129	0.3522	-2.00%
2013-06-26	0	1.000	0.980	1.000	-	-	0	0	-	0.359	0.352	0.359	-	-	0	-	0.00%
2013-06-25	0	1.000	0.970	1.000	1.000	1.020	44,000	44,280	1.0064	0.359	0.349	0.359	0.359	0.367	122,423	0.3617	0.00%
2013-06-24	0	1.000	0.970	1.000	-	-	0	0	-	0.359	0.349	0.359	-	-	0	-	0.00%
2013-06-21	0	1.000	0.970	1.000	-	-	0	0	-	0.359	0.349	0.359	-	-	0	-	0.00%
2013-06-20	0	1.000	0.970	1.000	-	-	0	0	-	0.359	0.349	0.359	-	-	0	-	0.00%
2013-06-19	0	1.000	0.970	1.000	1.000	1.000	50,000	50,000	1.0000	0.359	0.349	0.359	0.359	0.359	139,117	0.3594	2.04%
2013-06-18	0	0.980	0.950	1.000	-	-	0	0	-	0.352	0.341	0.359	-	-	0	-	0.00%
2013-06-17	0	0.980	0.950	1.000	0.970	0.980	72,000	70,040	0.9728	0.352	0.341	0.359	0.349	0.352	200,328	0.3496	0.00%
2013-06-14	0	0.980	0.960	0.980	0.980	0.990	62,000	60,960	0.9832	0.352	0.345	0.352	0.352	0.356	172,505	0.3534	1.03%
2013-06-13	0	0.970	0.960	0.980	0.970	0.970	10,000	9,700	0.9700	0.349	0.345	0.352	0.349	0.349	27,823	0.3486	-1.02%
2013-06-11	0	0.980	0.970	0.980	0.980	0.980	30,000	29,400	0.9800	0.352	0.349	0.352	0.352	0.352	83,470	0.3522	-1.01%
2013-06-10	0	0.990	0.970	0.990	0.980	1.000	60,000	59,400	0.9900	0.356	0.349	0.356	0.352	0.359	166,940	0.3558	1.02%
2013-06-07	0	0.980	0.980	0.990	-	-	0	0	-	0.352	0.352	0.356	-	-	0	-	0.00%
2013-06-06	0	0.980	0.980	0.990	-	-	0	0	-	0.352	0.352	0.356	-	-	0	-	0.00%
2013-06-05	0	0.980	0.970	1.000	0.980	0.980	30,000	29,400	0.9800	0.352	0.349	0.359	0.352	0.352	83,470	0.3522	-2.00%
2013-06-04	0	1.000	0.980	1.000	1.000	1.000	40,000	40,000	1.0000	0.359	0.352	0.359	0.359	0.359	111,294	0.3594	0.00%
2013-06-03	0	1.000	0.980	1.000	1.000	1.000	20,000	20,000	1.0000	0.359	0.352	0.359	0.359	0.359	55,647	0.3594	2.04%
2013-05-31	0	0.980	0.980	0.990	-	-	0	0	-	0.352	0.352	0.356	-	-	0	-	0.00%
2013-05-30	0	0.980	0.970	0.990	0.980	1.000	100,000	99,000	0.9900	0.352	0.349	0.356	0.352	0.359	278,234	0.3558	0.00%
2013-05-29	0	0.980	0.970	0.990	0.980	0.980	20,000	19,600	0.9800	0.352	0.349	0.356	0.352	0.352	55,647	0.3522	0.00%
2013-05-28	0	0.980	0.980	0.990	-	-	0	0	-	0.352	0.352	0.356	-	-	0	-	0.00%
2013-05-27	0	0.980	0.970	0.990	0.980	1.000	86,000	85,360	0.9926	0.352	0.349	0.356	0.352	0.359	239,281	0.3567	0.00%
2013-05-24	0	0.980	0.970	0.990	0.980	0.980	20,000	19,600	0.9800	0.352	0.349	0.356	0.352	0.352	55,647	0.3522	0.00%
2013-05-23	0	0.980	0.970	1.000	0.980	0.980	30,000	29,400	0.9800	0.352	0.349	0.359	0.352	0.352	83,470	0.3522	-1.01%
2013-05-22	0	0.990	0.980	0.990	0.990	1.000	60,000	59,700	0.9950	0.356	0.352	0.356	0.356	0.359	166,940	0.3576	1.02%
2013-05-21	0	0.980	0.970	1.000	0.980	0.980	40,000	39,200	0.9800	0.352	0.349	0.359	0.352	0.352	111,294	0.3522	-2.00%
2013-05-20	0	1.000	0.990	1.020	-	-	0	0	-	0.359	0.356	0.367	-	-	0	-	0.00%
2013-05-16	0	1.000	0.980	1.010	-	-	0	0	-	0.359	0.352	0.363	-	-	0	-	0.00%
2013-05-15	0	1.000	0.980	1.020	0.990	1.020	162,000	161,580	0.9974	0.359	0.352	0.367	0.356	0.367	450,739	0.3585	2.04%
2013-05-14	0	0.980	0.980	1.020	0.980	1.000	112,000	111,000	0.9911	0.352	0.352	0.367	0.352	0.359	311,622	0.3562	1.03%
2013-05-13	0	0.970	0.970	1.000	0.970	0.980	82,000	80,140	0.9773	0.349	0.349	0.359	0.349	0.352	228,152	0.3513	-1.02%
2013-05-10	0	0.980	0.970	0.990	0.980	1.000	122,000	120,900	0.9910	0.352	0.349	0.356	0.352	0.359	339,445	0.3562	0.00%
2013-05-09	0	0.980	0.970	1.000	0.980	1.000	70,000	68,900	0.9843	0.352	0.349	0.359	0.352	0.359	194,764	0.3538	-2.97%
2013-05-08	0	1.010	0.990	1.020	-	-	0	0	-	0.363	0.356	0.367	-	-	0	-	0.00%
2013-05-07	0	1.010	0.980	1.020	-	-	0	0	-	0.363	0.352	0.367	-	-	0	-	0.00%
2013-05-06	0	1.010	1.010	1.020	0.980	1.000	114,000	113,000	0.9912	0.363	0.363	0.367	0.352	0.359	317,187	0.3563	1.00%
2013-05-03	0	1.000	0.990	1.010	1.000	1.000	40,000	40,000	1.0000	0.359	0.356	0.363	0.359	0.359	111,294	0.3594	2.04%
2013-05-02	0	0.980	0.980	1.000	0.980	0.980	36,000	35,280	0.9800	0.352	0.352	0.359	0.352	0.352	100,164	0.3522	-2.00%
2013-04-30	0	1.000	0.980	1.040	0.980	1.000	40,000	39,600	0.9900	0.359	0.352	0.374	0.352	0.359	111,294	0.3558	0.00%
2013-04-29	0	1.000	0.980	1.040	0.990	0.990	20,000	19,800	0.9900	0.359	0.352	0.374	0.356	0.356	55,647	0.3558	0.00%
2013-04-26	0	1.000	0.980	1.030	-	-	0	0	-	0.359	0.352	0.370	-	-	0	-	0.00%
2013-04-25	0	1.000	0.980	1.010	-	-	0	0	-	0.359	0.352	0.363	-	-	0	-	0.00%
2013-04-24	0	1.000	0.980	1.020	0.970	1.000	138,000	136,420	0.9886	0.359	0.352	0.367	0.349	0.359	383,963	0.3553	2.04%
2013-04-23	0	0.980	0.980	1.000	0.980	0.980	12,000	11,760	0.9800	0.352	0.352	0.359	0.352	0.352	33,388	0.3522	-2.00%
2013-04-22	0	1.000	0.980	1.000	-	-	0	0	-	0.359	0.352	0.359	-	-	0	-	0.00%
2013-04-19	0	1.000	0.990	1.150	0.980	1.000	52,000	51,700	0.9942	0.359	0.356	0.413	0.352	0.359	144,682	0.3573	2.04%
2013-04-18	0	0.980	0.970	1.000	0.980	0.980	30,000	29,400	0.9800	0.352	0.349	0.359	0.352	0.352	83,470	0.3522	-2.00%
2013-04-17	0	1.000	0.980	1.000	-	-	0	0	-	0.359	0.352	0.359	-	-	0	-	0.00%
2013-04-16	0	1.000	0.990	1.020	0.960	1.000	64,000	62,900	0.9828	0.359	0.356	0.367	0.345	0.359	178,070	0.3532	0.00%
2013-04-15	0	1.000	0.980	1.010	-	-	0	0	-	0.359	0.352	0.363	-	-	0	-	0.00%
2013-04-12	0	1.000	0.980	1.030	-	-	0	0	-	0.359	0.352	0.370	-	-	0	-	0.00%
2013-04-11	0	1.000	0.990	1.140	1.000	1.000	10,000	10,000	1.0000	0.359	0.356	0.410	0.359	0.359	27,823	0.3594	1.01%
2013-04-10	0	0.990	0.980	1.000	-	-	0	0	-	0.356	0.352	0.359	-	-	0	-	0.00%
2013-04-09	0	0.990	0.950	1.000	-	-	0	0	-	0.356	0.341	0.359	-	-	0	-	0.00%
2013-04-08	0	0.990	0.990	1.000	-	-	0	0	-	0.356	0.356	0.359	-	-	0	-	0.00%
2013-04-05	0	0.990	0.970	1.000	-	-	0	0	-	0.356	0.349	0.359	-	-	0	-	0.00%
2013-04-03	0	0.990	0.970	1.000	0.980	0.990	30,000	29,600	0.9867	0.356	0.349	0.359	0.352	0.356	83,470	0.3546	-1.00%
2013-04-02	0	1.000	0.980	1.000	0.980	1.000	22,000	21,800	0.9909	0.359	0.352	0.359	0.352	0.359	61,211	0.3561	0.00%
2013-03-28	0	1.000	0.980	1.000	-	-	0	0	-	0.359	0.352	0.359	-	-	0	-	0.00%
2013-03-27	0	1.000	0.980	1.010	1.000	1.000	20,000	20,000	1.0000	0.359	0.352	0.363	0.359	0.359	55,647	0.3594	0.00%
2013-03-26	0	1.000	0.980	1.000	1.000	1.000	12,000	12,000	1.0000	0.359	0.352	0.359	0.359	0.359	33,388	0.3594	2.04%
2013-03-25	0	0.980	0.970	0.980	0.970	1.000	50,000	49,300	0.9860	0.352	0.349	0.352	0.349	0.359	139,117	0.3544	-2.97%
2013-03-22	0	1.010	0.980	1.010	-	-	0	0	-	0.363	0.352	0.363	-	-	0	-	0.00%
2013-03-21	0	1.010	0.990	1.010	-	-	0	0	-	0.363	0.356	0.363	-	-	0	-	0.00%
2013-03-20	0	1.010	1.010	1.020	1.010	1.010	12,000	12,120	1.0100	0.363	0.363	0.367	0.363	0.363	33,388	0.3630	3.06%
2013-03-19	0	0.980	0.970	1.010	0.980	0.980	24,000	23,520	0.9800	0.352	0.349	0.363	0.352	0.352	66,776	0.3522	0.00%
2013-03-18	0	0.980	0.980	1.000	0.980	0.980	2,000	1,960	0.9800	0.352	0.352	0.359	0.352	0.352	5,565	0.3522	-2.97%
2013-03-15	0	1.010	0.960	1.090	0.970	0.990	40,000	39,300	0.9825	0.363	0.345	0.392	0.349	0.356	111,294	0.3531	0.00%
2013-03-14	0	1.010	0.980	1.090	-	-	0	0	-	0.363	0.352	0.392	-	-	0	-	0.00%
2013-03-13	0	1.010	0.980	1.010	-	-	0	0	-	0.363	0.352	0.363	-	-	0	-	0.00%
2013-03-12	0	1.010	0.980	1.070	-	-	0	0	-	0.363	0.352	0.385	-	-	0	-	0.00%
2013-03-11	0	1.010	0.980	1.070	-	-	0	0	-	0.363	0.352	0.385	-	-	0	-	0.00%
2013-03-08	0	1.010	0.990	1.010	1.010	1.020	40,000	40,600	1.0150	0.363	0.356	0.363	0.363	0.367	111,294	0.3648	1.00%
2013-03-07	0	1.000	1.010	1.060	1.000	1.000	46,000	46,000	1.0000	0.359	0.363	0.381	0.359	0.359	127,988	0.3594	2.04%
2013-03-06	0	0.980	0.970	0.990	0.980	0.980	10,000	9,800	0.9800	0.352	0.349	0.356	0.352	0.352	27,823	0.3522	-2.00%
2013-03-05	0	1.000	0.980	1.060	-	-	0	0	-	0.359	0.352	0.381	-	-	0	-	0.00%
2013-03-04	0	1.000	0.980	1.030	-	-	0	0	-	0.359	0.352	0.370	-	-	0	-	0.00%
2013-03-01	0	1.000	0.980	1.060	-	-	0	0	-	0.359	0.352	0.381	-	-	0	-	0.00%
2013-02-28	0	1.000	0.980	1.060	-	-	0	0	-	0.359	0.352	0.381	-	-	0	-	0.00%
2013-02-27	0	1.000	0.980	1.010	-	-	0	0	-	0.359	0.352	0.363	-	-	0	-	0.00%
2013-02-26	0	1.000	0.970	1.010	-	-	0	0	-	0.359	0.349	0.363	-	-	0	-	0.00%
2013-02-25	0	1.000	0.980	1.030	0.990	1.000	110,000	109,800	0.9982	0.359	0.352	0.370	0.356	0.359	306,057	0.3588	1.01%
2013-02-22	0	0.990	0.970	1.000	0.980	0.990	80,000	79,000	0.9875	0.356	0.349	0.359	0.352	0.356	222,587	0.3549	-1.00%
2013-02-21	0	1.000	0.970	1.000	0.980	1.000	70,000	69,200	0.9886	0.359	0.349	0.359	0.352	0.359	194,764	0.3553	0.00%
2013-02-20	0	1.000	0.990	1.040	1.000	1.000	50,000	50,000	1.0000	0.359	0.356	0.374	0.359	0.359	139,117	0.3594	1.01%
2013-02-19	0	0.990	0.990	1.040	-	-	0	0	-	0.356	0.356	0.374	-	-	0	-	0.00%
2013-02-18	0	0.990	0.990	1.020	-	-	0	0	-	0.356	0.356	0.367	-	-	0	-	0.00%
2013-02-15	0	0.990	0.990	1.000	0.990	0.990	10,000	9,900	0.9900	0.356	0.356	0.359	0.356	0.356	27,823	0.3558	-1.00%
2013-02-14	0	1.000	0.990	1.040	-	-	0	0	-	0.359	0.356	0.374	-	-	0	-	0.00%
2013-02-08	0	1.000	0.990	1.020	1.000	1.010	20,000	20,100	1.0050	0.359	0.356	0.367	0.359	0.363	55,647	0.3612	1.01%
2013-02-07	0	0.990	0.990	1.040	0.990	0.990	68,000	67,320	0.9900	0.356	0.356	0.374	0.356	0.356	189,199	0.3558	0.00%
2013-02-06	0	0.990	0.990	1.190	0.990	1.170	142,000	153,880	1.0837	0.356	0.356	0.428	0.356	0.421	395,092	0.3895	0.00%
2013-02-05	0	0.990	0.990	1.000	0.970	0.980	60,000	58,500	0.9750	0.356	0.356	0.359	0.349	0.352	166,940	0.3504	-1.00%
2013-02-04	0	1.000	0.980	1.100	1.000	1.000	50,000	50,000	1.0000	0.359	0.352	0.395	0.359	0.359	139,117	0.3594	0.00%
2013-02-01	0	1.000	0.980	1.100	-	-	0	0	-	0.359	0.352	0.395	-	-	0	-	0.00%
2013-01-31	0	1.000	0.980	1.100	-	-	0	0	-	0.359	0.352	0.395	-	-	0	-	0.00%
2013-01-30	0	1.000	0.980	1.100	-	-	0	0	-	0.359	0.352	0.395	-	-	0	-	0.00%
2013-01-29	0	1.000	0.990	1.100	1.000	1.010	20,000	20,100	1.0050	0.359	0.356	0.395	0.359	0.363	55,647	0.3612	0.00%
2013-01-28	0	1.000	0.990	1.000	1.000	1.000	50,000	50,000	1.0000	0.359	0.356	0.359	0.359	0.359	139,117	0.3594	0.00%
2013-01-25	0	1.000	0.980	1.050	-	-	0	0	-	0.359	0.352	0.377	-	-	0	-	0.00%
2013-01-24	0	1.000	1.000	1.040	1.000	1.010	62,000	62,400	1.0065	0.359	0.359	0.374	0.359	0.363	172,505	0.3617	0.00%
2013-01-23	0	1.000	1.010	1.050	0.960	0.990	124,000	120,040	0.9681	0.359	0.363	0.377	0.345	0.356	345,010	0.3479	0.00%
2013-01-22	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.359	0.356	0.359	0.359	0.359	55,647	0.3594	1.01%
2013-01-21	0	0.990	1.000	1.170	0.990	1.200	254,000	277,900	1.0941	0.356	0.359	0.421	0.356	0.431	706,714	0.3932	1.02%
2013-01-18	0	0.980	0.980	1.020	0.980	0.980	80,000	78,400	0.9800	0.352	0.352	0.367	0.352	0.352	222,587	0.3522	-1.01%
2013-01-17	0	0.990	0.960	1.010	-	-	0	0	-	0.356	0.345	0.363	-	-	0	-	0.00%
2013-01-16	0	0.990	0.990	1.000	0.970	1.000	44,000	43,620	0.9914	0.356	0.356	0.359	0.349	0.359	122,423	0.3563	0.00%
2013-01-15	0	0.990	0.970	0.990	-	-	0	0	-	0.356	0.349	0.356	-	-	0	-	0.00%
2013-01-14	0	0.990	0.970	1.000	-	-	0	0	-	0.356	0.349	0.359	-	-	0	-	0.00%
2013-01-11	0	0.990	0.970	1.000	0.990	0.990	160,000	174,400	1.0900	0.356	0.349	0.359	0.356	0.356	445,174	0.3918	1.02%
2013-01-10	0	0.980	0.970	0.990	0.980	0.980	20,000	19,600	0.9800	0.352	0.349	0.356	0.352	0.352	55,647	0.3522	1.03%
2013-01-09	0	0.970	0.970	0.990	-	-	0	0	-	0.349	0.349	0.356	-	-	0	-	0.00%
2013-01-08	0	0.970	0.960	0.990	-	-	184	178	0.9674	0.349	0.345	0.356	-	-	512	0.3477	0.00%
2013-01-07	0	0.970	0.960	0.990	-	-	0	0	-	0.349	0.345	0.356	-	-	0	-	0.00%
2013-01-04	0	0.970	0.950	0.990	0.950	0.970	40,000	38,200	0.9550	0.349	0.341	0.356	0.341	0.349	111,294	0.3432	1.04%
2013-01-03	0	0.960	0.950	0.990	0.960	0.960	20,000	19,200	0.9600	0.345	0.341	0.356	0.345	0.345	55,647	0.3450	0.00%
2013-01-02	0	0.960	0.950	0.990	-	-	0	0	-	0.345	0.341	0.356	-	-	0	-	0.00%
2012-12-31	0	0.960	0.960	1.000	-	-	0	0	-	0.345	0.345	0.359	-	-	0	-	0.00%
2012-12-28	0	0.960	0.950	0.990	-	-	0	0	-	0.345	0.341	0.356	-	-	0	-	0.00%
2012-12-27	0	0.960	0.950	0.990	-	-	0	0	-	0.345	0.341	0.356	-	-	0	-	0.00%
2012-12-24	0	0.960	0.950	0.980	-	-	0	0	-	0.345	0.341	0.352	-	-	0	-	0.00%
2012-12-21	0	0.960	0.950	0.960	0.960	0.970	110,000	105,060	0.9551	0.345	0.341	0.345	0.345	0.349	306,057	0.3433	1.05%
2012-12-20	0	0.950	0.950	0.970	0.950	0.970	42,000	40,140	0.9557	0.341	0.341	0.349	0.341	0.349	116,858	0.3435	-2.06%
2012-12-19	0	0.970	0.950	0.970	-	-	0	0	-	0.349	0.341	0.349	-	-	0	-	0.00%
2012-12-18	0	0.970	0.950	0.970	0.950	0.970	92,000	88,040	0.9570	0.349	0.341	0.349	0.341	0.349	255,975	0.3439	1.04%
2012-12-17	0	0.960	0.940	0.970	0.950	0.960	50,000	47,600	0.9520	0.345	0.338	0.349	0.341	0.345	139,117	0.3422	-1.03%
2012-12-14	0	0.970	0.950	0.980	0.960	0.990	86,000	83,640	0.9726	0.349	0.341	0.352	0.345	0.356	239,281	0.3495	1.04%
2012-12-13	0	0.960	0.930	0.970	-	-	0	0	-	0.345	0.334	0.349	-	-	0	-	0.00%
2012-12-12	0	0.960	0.940	0.970	0.950	0.960	70,000	67,100	0.9586	0.345	0.338	0.349	0.341	0.345	194,764	0.3445	5.49%
2012-12-11	0	0.910	0.910	0.940	0.910	0.920	20,000	18,320	0.9160	0.327	0.327	0.338	0.327	0.331	55,647	0.3292	-3.19%
2012-12-10	0	0.940	0.930	1.000	0.930	0.950	148,000	138,060	0.9328	0.338	0.334	0.359	0.334	0.341	411,786	0.3353	-2.08%
2012-12-07	0	0.960	0.930	1.000	-	-	0	0	-	0.345	0.334	0.359	-	-	0	-	0.00%
2012-12-06	0	0.960	0.960	0.990	-	-	0	0	-	0.345	0.345	0.356	-	-	0	-	0.00%
2012-12-05	0	0.960	0.920	0.970	0.940	0.960	84,000	79,800	0.9500	0.345	0.331	0.349	0.338	0.345	233,717	0.3414	2.13%
2012-12-04	0	0.940	0.920	0.940	-	-	0	0	-	0.338	0.331	0.338	-	-	0	-	0.00%
2012-12-03	0	0.940	0.950	0.980	-	-	0	0	-	0.338	0.341	0.352	-	-	0	-	1.08%
2012-11-30	0	0.930	0.920	0.930	0.930	0.930	20,000	18,600	0.9300	0.334	0.331	0.334	0.334	0.334	55,647	0.3343	2.20%
2012-11-29	0	0.910	0.910	0.950	0.900	0.960	44,000	40,740	0.9259	0.327	0.327	0.341	0.323	0.345	122,423	0.3328	-4.21%
2012-11-28	0	0.950	0.930	1.000	0.940	0.960	462,000	436,580	0.9450	0.341	0.334	0.359	0.338	0.345	1,285,441	0.3396	-3.06%
2012-11-27	0	0.980	0.960	0.980	-	-	0	0	-	0.352	0.345	0.352	-	-	0	-	0.00%
2012-11-26	0	0.980	0.940	-	-	-	0	0	-	0.352	0.338	-	-	-	0	-	0.00%
2012-11-23	0	0.980	0.950	1.050	-	-	0	0	-	0.352	0.341	0.377	-	-	0	-	0.00%
2012-11-22	0	0.980	0.980	1.000	0.980	0.980	16,000	15,680	0.9800	0.352	0.352	0.359	0.352	0.352	44,517	0.3522	2.08%
2012-11-21	0	0.960	0.960	0.990	0.950	0.950	108,000	102,600	0.9500	0.345	0.345	0.356	0.341	0.341	300,493	0.3414	2.13%
2012-11-20	0	0.940	0.940	0.990	0.940	0.950	80,000	75,800	0.9475	0.338	0.338	0.356	0.338	0.341	222,587	0.3405	1.08%
2012-11-19	0	0.930	0.930	1.020	-	-	0	0	-	0.334	0.334	0.367	-	-	0	-	1.09%
2012-11-16	0	0.920	0.910	1.020	-	-	0	0	-	0.331	0.327	0.367	-	-	0	-	0.00%
2012-11-15	0	0.920	0.920	1.040	-	-	0	0	-	0.331	0.331	0.374	-	-	0	-	0.00%
2012-11-14	0	0.920	0.920	0.960	-	-	0	0	-	0.331	0.331	0.345	-	-	0	-	2.22%
2012-11-13	0	0.900	0.900	1.030	-	-	0	0	-	0.323	0.323	0.370	-	-	0	-	0.00%
2012-11-12	0	0.900	0.890	-	-	-	0	0	-	0.323	0.320	-	-	-	0	-	0.00%
2012-11-09	0	0.900	0.890	1.030	-	-	0	0	-	0.323	0.320	0.370	-	-	0	-	0.00%
2012-11-08	0	0.900	0.890	1.020	-	-	0	0	-	0.323	0.320	0.367	-	-	0	-	0.00%
2012-11-07	0	0.900	0.890	0.950	-	-	0	0	-	0.323	0.320	0.341	-	-	0	-	0.00%
2012-11-06	0	0.900	0.890	1.030	-	-	0	0	-	0.323	0.320	0.370	-	-	0	-	0.00%
2012-11-05	0	0.900	0.890	0.900	0.930	0.930	6,000	5,580	0.9300	0.323	0.320	0.323	0.334	0.334	16,694	0.3343	0.00%
2012-11-02	0	0.900	0.870	0.990	-	-	0	0	-	0.323	0.313	0.356	-	-	0	-	0.00%
2012-11-01	0	0.900	0.900	0.950	0.850	0.900	130,000	114,160	0.8782	0.323	0.323	0.341	0.305	0.323	361,704	0.3156	1.12%
2012-10-31	0	0.890	0.860	1.000	0.890	0.890	60,000	53,400	0.8900	0.320	0.309	0.359	0.320	0.320	166,940	0.3199	1.14%
2012-10-30	0	0.880	0.850	1.000	-	-	0	0	-	0.316	0.305	0.359	-	-	0	-	0.00%
2012-10-29	0	0.880	0.850	0.920	-	-	0	0	-	0.316	0.305	0.331	-	-	0	-	0.00%
2012-10-26	0	0.880	0.860	1.010	-	-	0	0	-	0.316	0.309	0.363	-	-	0	-	0.00%
2012-10-25	0	0.880	0.870	0.900	0.810	0.880	74,000	61,500	0.8311	0.316	0.313	0.323	0.291	0.316	205,893	0.2987	1.15%
2012-10-24	0	0.870	0.840	0.880	-	-	0	0	-	0.313	0.302	0.316	-	-	0	-	0.00%
2012-10-22	0	0.870	0.840	0.990	-	-	0	0	-	0.313	0.302	0.356	-	-	0	-	0.00%
2012-10-19	0	0.870	0.860	0.900	0.860	0.870	66,000	57,060	0.8645	0.313	0.309	0.323	0.309	0.313	183,634	0.3107	1.16%
2012-10-18	0	0.860	0.840	0.860	0.860	0.860	60,000	51,600	0.8600	0.309	0.302	0.309	0.309	0.309	166,940	0.3091	1.18%
2012-10-17	0	0.850	0.840	0.850	0.820	0.850	90,000	75,700	0.8411	0.305	0.302	0.305	0.295	0.305	250,411	0.3023	1.19%
2012-10-16	0	0.840	0.810	0.840	0.840	0.840	30,000	25,200	0.8400	0.302	0.291	0.302	0.302	0.302	83,470	0.3019	2.44%
2012-10-15	0	0.820	0.800	0.840	-	-	0	0	-	0.295	0.288	0.302	-	-	0	-	0.00%
2012-10-12	0	0.820	0.800	0.830	0.810	0.820	834,000	681,880	0.8176	0.295	0.288	0.298	0.291	0.295	2,320,471	0.2939	0.00%
2012-10-11	0	0.820	0.790	0.820	-	-	0	0	-	0.295	0.284	0.295	-	-	0	-	0.00%
2012-10-10	0	0.820	0.780	0.820	0.820	0.820	62,000	50,840	0.8200	0.295	0.280	0.295	0.295	0.295	172,505	0.2947	1.23%
2012-10-09	0	0.810	0.780	0.830	-	-	0	0	-	0.291	0.280	0.298	-	-	0	-	0.00%
2012-10-08	0	0.810	0.790	0.830	-	-	0	0	-	0.291	0.284	0.298	-	-	0	-	0.00%
2012-10-05	0	0.810	0.780	0.830	-	-	0	0	-	0.291	0.280	0.298	-	-	0	-	0.00%
2012-10-04	0	0.810	0.790	0.820	-	-	0	0	-	0.291	0.284	0.295	-	-	0	-	0.00%
2012-10-03	0	0.810	0.790	0.810	-	-	0	0	-	0.291	0.284	0.291	-	-	0	-	0.00%
2012-09-28	0	0.810	0.780	0.810	0.770	0.830	60,000	47,840	0.7973	0.291	0.280	0.291	0.277	0.298	166,940	0.2866	0.00%
2012-09-27	0	0.810	0.770	0.820	0.760	0.810	64,000	49,740	0.7772	0.291	0.277	0.295	0.273	0.291	178,070	0.2793	0.00%
2012-09-26	0	0.810	0.760	0.840	-	-	0	0	-	0.291	0.273	0.302	-	-	0	-	0.00%
2012-09-25	0	0.810	0.780	0.820	-	-	0	0	-	0.291	0.280	0.295	-	-	0	-	0.00%
2012-09-24	0	0.810	0.790	0.820	-	-	0	0	-	0.291	0.284	0.295	-	-	0	-	0.00%
2012-09-21	0	0.810	0.780	0.840	-	-	0	0	-	0.291	0.280	0.302	-	-	0	-	0.00%
2012-09-20	0	0.810	0.780	0.820	-	-	0	0	-	0.291	0.280	0.295	-	-	0	-	0.00%
2012-09-19	0	0.810	0.780	0.830	0.770	0.810	60,000	47,300	0.7883	0.291	0.280	0.298	0.277	0.291	166,940	0.2833	0.00%
2012-09-18	0	0.810	0.790	0.830	-	-	0	0	-	0.291	0.284	0.298	-	-	0	-	0.00%
2012-09-17	0	0.810	0.800	0.810	-	-	0	0	-	0.291	0.288	0.291	-	-	0	-	0.00%
2012-09-14	0	0.810	0.800	0.830	-	-	0	0	-	0.291	0.288	0.298	-	-	0	-	0.00%
2012-09-13	0	0.810	0.800	0.830	-	-	0	0	-	0.291	0.288	0.298	-	-	0	-	0.00%
2012-09-12	0	0.810	0.810	0.860	-	-	0	0	-	0.291	0.291	0.309	-	-	0	-	0.00%
2012-09-11	0	0.810	0.810	0.860	0.790	0.790	2,000	1,580	0.7900	0.291	0.291	0.309	0.284	0.284	5,565	0.2839	1.25%
2012-09-10	0	0.800	0.800	0.830	-	-	0	0	-	0.288	0.288	0.298	-	-	0	-	0.00%
2012-09-07	0	0.800	0.800	0.810	-	-	0	0	-	0.288	0.288	0.291	-	-	0	-	1.27%
2012-09-06	0	0.790	0.790	0.830	0.780	0.780	10,000	7,800	0.7800	0.284	0.284	0.298	0.280	0.280	27,823	0.2803	0.00%
2012-09-05	0	0.790	0.780	0.820	-	-	0	0	-	0.284	0.280	0.295	-	-	0	-	0.00%
2012-09-04	0	0.790	0.780	0.840	-	-	0	0	-	0.284	0.280	0.302	-	-	0	-	0.00%
2012-09-03	0	0.790	0.790	0.810	0.780	0.780	8,000	6,240	0.7800	0.284	0.284	0.291	0.280	0.280	22,259	0.2803	1.28%
2012-08-31	0	0.780	0.780	0.900	-	-	0	0	-	0.280	0.280	0.323	-	-	0	-	1.30%
2012-08-30	0	0.770	0.770	0.840	-	-	0	0	-	0.277	0.277	0.302	-	-	0	-	0.00%
2012-08-29	0	0.770	0.770	0.850	-	-	0	0	-	0.277	0.277	0.305	-	-	0	-	0.65%
2012-08-28	0	0.800	0.800	0.810	0.770	0.780	30,000	23,320	0.7773	0.275	0.275	0.278	0.265	0.268	87,289	0.2672	0.00%
2012-08-27	0	0.800	0.780	0.840	-	-	0	0	-	0.275	0.268	0.289	-	-	0	-	0.00%
2012-08-24	0	0.800	0.790	0.840	-	-	0	0	-	0.275	0.272	0.289	-	-	0	-	0.00%
2012-08-23	0	0.800	0.780	0.830	0.800	0.800	564,000	451,200	0.8000	0.275	0.268	0.285	0.275	0.275	1,641,035	0.2749	1.27%
2012-08-22	0	0.790	0.770	0.800	0.750	0.800	560,000	441,600	0.7886	0.272	0.265	0.275	0.258	0.275	1,629,396	0.2710	-1.25%
2012-08-21	0	0.800	0.770	0.800	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2012-08-20	0	0.800	0.790	0.870	0.790	0.800	340,000	271,800	0.7994	0.275	0.272	0.299	0.272	0.275	989,276	0.2747	0.00%
2012-08-17	0	0.800	0.780	0.800	-	-	0	0	-	0.275	0.268	0.275	-	-	0	-	0.00%
2012-08-16	0	0.800	0.770	0.800	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2012-08-15	0	0.800	0.770	0.800	0.780	0.800	56,000	44,200	0.7893	0.275	0.265	0.275	0.268	0.275	162,940	0.2713	1.27%
2012-08-14	0	0.790	0.770	0.790	0.790	0.790	20,000	15,800	0.7900	0.272	0.265	0.272	0.272	0.272	58,193	0.2715	1.28%
2012-08-13	0	0.780	0.760	0.800	0.780	0.780	20,000	15,600	0.7800	0.268	0.261	0.275	0.268	0.268	58,193	0.2681	0.00%
2012-08-10	0	0.780	0.770	0.780	0.780	0.790	40,000	31,400	0.7850	0.268	0.265	0.268	0.268	0.272	116,385	0.2698	0.00%
2012-08-09	0	0.780	0.770	0.780	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2012-08-08	0	0.780	0.770	0.800	0.780	0.780	20,000	15,600	0.7800	0.268	0.265	0.275	0.268	0.268	58,193	0.2681	1.30%
2012-08-07	0	0.770	0.770	0.790	0.770	0.770	20,000	15,400	0.7700	0.265	0.265	0.272	0.265	0.265	58,193	0.2646	1.32%
2012-08-06	0	0.760	0.760	0.770	0.760	0.780	142,000	107,960	0.7603	0.261	0.261	0.265	0.261	0.268	413,168	0.2613	1.33%
2012-08-03	0	0.750	0.730	0.750	-	-	0	0	-	0.258	0.251	0.258	-	-	0	-	0.00%
2012-08-02	0	0.750	0.740	0.760	0.740	0.750	20,000	14,900	0.7450	0.258	0.254	0.261	0.254	0.258	58,193	0.2560	2.74%
2012-08-01	0	0.730	0.710	0.740	0.690	0.730	30,000	21,200	0.7067	0.251	0.244	0.254	0.237	0.251	87,289	0.2429	0.00%
2012-07-31	0	0.730	0.690	0.730	0.730	0.730	6,000	4,380	0.7300	0.251	0.237	0.251	0.251	0.251	17,458	0.2509	4.29%
2012-07-30	0	0.700	0.670	0.700	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	0.00%
2012-07-27	0	0.700	0.670	0.730	-	-	0	0	-	0.241	0.230	0.251	-	-	0	-	0.00%
2012-07-26	0	0.700	0.670	0.700	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	0.00%
2012-07-25	0	0.700	0.660	0.700	0.690	0.700	112,340	77,634	0.6911	0.241	0.227	0.241	0.237	0.241	326,869	0.2375	1.45%
2012-07-24	0	0.690	0.670	0.690	0.680	0.690	100,000	68,500	0.6850	0.237	0.230	0.237	0.234	0.237	290,964	0.2354	-1.43%
2012-07-23	0	0.700	0.680	0.700	0.700	0.700	50,000	35,000	0.7000	0.241	0.234	0.241	0.241	0.241	145,482	0.2406	0.00%
2012-07-20	0	0.700	0.670	0.720	-	-	0	0	-	0.241	0.230	0.247	-	-	0	-	0.00%
2012-07-19	0	0.700	0.660	0.700	0.700	0.700	20,000	14,000	0.7000	0.241	0.227	0.241	0.241	0.241	58,193	0.2406	1.45%
2012-07-18	0	0.690	0.660	0.720	0.690	0.690	32,000	22,080	0.6900	0.237	0.227	0.247	0.237	0.237	93,108	0.2371	0.00%
2012-07-17	0	0.690	0.690	0.730	-	-	0	0	-	0.237	0.237	0.251	-	-	0	-	0.00%
2012-07-16	0	0.690	0.660	0.720	0.680	0.690	250,000	171,360	0.6854	0.237	0.227	0.247	0.234	0.237	727,409	0.2356	1.47%
2012-07-13	0	0.680	0.660	0.680	-	-	0	0	-	0.234	0.227	0.234	-	-	0	-	-1.45%
2012-07-12	0	0.690	0.660	0.710	-	-	0	0	-	0.237	0.227	0.244	-	-	0	-	0.00%
2012-07-11	0	0.690	0.660	0.690	0.670	0.690	230,000	154,700	0.6726	0.237	0.227	0.237	0.230	0.237	669,216	0.2312	0.00%
2012-07-10	0	0.690	0.660	0.690	-	-	0	0	-	0.237	0.227	0.237	-	-	0	-	0.00%
2012-07-09	0	0.690	0.660	0.710	-	-	0	0	-	0.237	0.227	0.244	-	-	0	-	0.00%
2012-07-06	0	0.690	0.690	0.720	0.670	0.690	250,000	168,100	0.6724	0.237	0.237	0.247	0.230	0.237	727,409	0.2311	1.47%
2012-07-05	0	0.680	0.670	0.680	-	-	0	0	-	0.234	0.230	0.234	-	-	0	-	0.00%
2012-07-04	0	0.680	0.690	0.700	0.610	0.700	182,000	115,060	0.6322	0.234	0.237	0.241	0.210	0.241	529,554	0.2173	1.49%
2012-07-03	0	0.670	0.630	0.690	-	-	0	0	-	0.230	0.217	0.237	-	-	0	-	0.00%
2012-06-29	0	0.670	0.640	0.680	-	-	0	0	-	0.230	0.220	0.234	-	-	0	-	0.00%
2012-06-28	0	0.670	0.630	0.680	0.670	0.670	50,000	33,500	0.6700	0.230	0.217	0.234	0.230	0.230	145,482	0.2303	-1.47%
2012-06-27	0	0.680	0.620	0.680	-	-	0	0	-	0.234	0.213	0.234	-	-	0	-	0.00%
2012-06-26	0	0.680	0.670	0.690	0.600	0.680	30,000	20,020	0.6673	0.234	0.230	0.237	0.206	0.234	87,289	0.2294	0.00%
2012-06-25	0	0.680	0.650	0.680	0.680	0.710	120,000	82,060	0.6838	0.234	0.223	0.234	0.234	0.244	349,156	0.2350	0.00%
2012-06-22	0	0.680	0.650	0.700	0.590	0.680	192,000	121,560	0.6331	0.234	0.223	0.241	0.203	0.234	558,650	0.2176	0.00%
2012-06-21	0	0.680	0.620	0.700	0.680	0.680	20,000	13,600	0.6800	0.234	0.213	0.241	0.234	0.234	58,193	0.2337	1.49%
2012-06-20	0	0.670	0.580	0.740	-	-	0	0	-	0.230	0.199	0.254	-	-	0	-	0.00%
2012-06-19	0	0.670	0.600	0.700	0.650	0.670	60,000	39,600	0.6600	0.230	0.206	0.241	0.223	0.230	174,578	0.2268	3.08%
2012-06-18	0	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	0.223	0.220	0.223	0.223	0.223	29,096	0.2234	3.17%
2012-06-15	0	0.630	0.610	0.650	0.600	0.630	364,000	218,700	0.6008	0.217	0.210	0.223	0.206	0.217	1,059,107	0.2065	6.78%
2012-06-14	0	0.590	0.580	0.600	0.590	0.590	200,000	118,000	0.5900	0.203	0.199	0.206	0.203	0.203	581,927	0.2028	0.00%
2012-06-13	0	0.590	0.580	0.610	-	-	0	0	-	0.203	0.199	0.210	-	-	0	-	0.00%
2012-06-12	0	0.590	0.580	0.600	0.590	0.600	414,000	247,240	0.5972	0.203	0.199	0.206	0.203	0.206	1,204,589	0.2052	1.72%
2012-06-11	0	0.580	0.570	0.600	0.560	0.610	530,000	311,360	0.5875	0.199	0.196	0.206	0.192	0.210	1,542,107	0.2019	0.00%
2012-06-08	0	0.580	0.540	0.580	0.590	0.600	300,000	179,000	0.5967	0.199	0.186	0.199	0.203	0.206	872,891	0.2051	-3.33%
2012-06-07	0	0.600	0.550	0.620	-	-	0	0	-	0.206	0.189	0.213	-	-	0	-	0.00%
2012-06-06	0	0.600	0.550	0.600	0.600	0.600	200,000	120,000	0.6000	0.206	0.189	0.206	0.206	0.206	581,927	0.2062	1.69%
2012-06-05	0	0.590	0.550	0.600	0.590	0.590	200,000	118,000	0.5900	0.203	0.189	0.206	0.203	0.203	581,927	0.2028	3.51%
2012-06-04	0	0.570	0.570	0.590	0.570	0.570	6,000	3,420	0.5700	0.196	0.196	0.203	0.196	0.196	17,458	0.1959	-6.56%
2012-06-01	0	0.610	0.570	0.610	0.610	0.610	820,000	500,200	0.6100	0.210	0.196	0.210	0.210	0.210	2,385,902	0.2096	0.00%
2012-05-31	0	0.610	0.560	0.610	0.610	0.610	270,000	164,700	0.6100	0.210	0.192	0.210	0.210	0.210	785,602	0.2096	-1.61%
2012-05-30	0	0.620	0.570	0.620	-	-	0	0	-	0.213	0.196	0.213	-	-	0	-	-1.59%
2012-05-29	0	0.630	0.600	0.630	0.630	0.630	560,000	352,800	0.6300	0.217	0.206	0.217	0.217	0.217	1,629,396	0.2165	0.00%
2012-05-28	0	0.630	0.580	0.630	-	-	0	0	-	0.217	0.199	0.217	-	-	0	-	-1.56%
2012-05-25	0	0.640	0.600	0.640	0.640	0.640	114,000	72,960	0.6400	0.220	0.206	0.220	0.220	0.220	331,699	0.2200	0.00%
2012-05-24	0	0.640	0.600	0.640	0.650	0.650	200,000	130,000	0.6500	0.220	0.206	0.220	0.223	0.223	581,927	0.2234	-1.54%
2012-05-23	0	0.650	0.610	0.650	0.650	0.650	240,000	156,000	0.6500	0.223	0.210	0.223	0.223	0.223	698,313	0.2234	0.00%
2012-05-22	0	0.650	0.600	0.650	0.570	0.650	48,000	29,840	0.6217	0.223	0.206	0.223	0.196	0.223	139,663	0.2137	0.00%
2012-05-21	0	0.650	0.580	0.650	0.660	0.660	200,000	132,000	0.6600	0.223	0.199	0.223	0.227	0.227	581,927	0.2268	-1.52%
2012-05-18	0	0.660	0.600	0.660	0.680	0.680	16,000	10,880	0.6800	0.227	0.206	0.227	0.234	0.234	46,554	0.2337	-4.35%
2012-05-17	0	0.690	0.610	0.690	0.700	0.700	130,000	91,000	0.7000	0.237	0.210	0.237	0.241	0.241	378,253	0.2406	4.55%
2012-05-16	0	0.660	0.590	0.660	0.660	0.660	22,000	14,520	0.6600	0.227	0.203	0.227	0.227	0.227	64,012	0.2268	-2.94%
2012-05-15	0	0.680	0.620	0.690	0.650	0.680	12,000	7,920	0.6600	0.234	0.213	0.237	0.223	0.234	34,916	0.2268	4.62%
2012-05-14	0	0.650	0.620	0.880	0.650	0.650	42,000	27,300	0.6500	0.223	0.213	0.302	0.223	0.223	122,205	0.2234	6.56%
2012-05-11	0	0.610	0.610	0.640	0.610	0.650	158,000	101,080	0.6397	0.210	0.210	0.220	0.210	0.223	459,722	0.2199	-1.61%
2012-05-10	0	0.620	0.600	0.620	0.570	0.650	1,432,000	845,720	0.5906	0.213	0.206	0.213	0.196	0.223	4,166,599	0.2030	-11.43%
2012-05-09	0	0.700	0.640	0.700	0.700	0.700	126,000	88,200	0.7000	0.241	0.220	0.241	0.241	0.241	366,614	0.2406	0.00%
2012-05-08	0	0.700	0.650	0.700	0.700	0.700	480,273	336,171	0.7000	0.241	0.223	0.241	0.241	0.241	1,397,420	0.2406	0.00%
2012-05-07	0	0.700	0.650	0.700	0.700	0.700	190,000	133,000	0.7000	0.241	0.223	0.241	0.241	0.241	552,831	0.2406	0.00%
2012-05-04	0	0.700	0.650	0.700	0.700	0.700	40,000	28,000	0.7000	0.241	0.223	0.241	0.241	0.241	116,385	0.2406	0.00%
2012-05-03	0	0.700	0.650	0.700	-	-	0	0	-	0.241	0.223	0.241	-	-	0	-	0.00%
2012-05-02	0	0.700	0.620	0.700	-	-	0	0	-	0.241	0.213	0.241	-	-	0	-	0.00%
2012-04-30	0	0.700	0.680	0.700	-	-	0	0	-	0.241	0.234	0.241	-	-	0	-	-4.11%
2012-04-27	0	0.730	0.680	0.730	0.710	0.730	354,000	257,340	0.7269	0.251	0.234	0.251	0.244	0.251	1,030,011	0.2498	-1.35%
2012-04-26	0	0.740	0.700	0.740	-	-	0	0	-	0.254	0.241	0.254	-	-	0	-	0.00%
2012-04-25	0	0.740	0.680	0.740	-	-	0	0	-	0.254	0.234	0.254	-	-	0	-	0.00%
2012-04-24	0	0.740	0.680	0.740	-	-	0	0	-	0.254	0.234	0.254	-	-	0	-	-1.33%
2012-04-23	0	0.750	0.680	0.760	-	-	0	0	-	0.258	0.234	0.261	-	-	0	-	0.00%
2012-04-20	0	0.750	0.670	0.800	-	-	0	0	-	0.258	0.230	0.275	-	-	0	-	0.00%
2012-04-19	0	0.750	0.670	0.760	-	-	0	0	-	0.258	0.230	0.261	-	-	0	-	0.00%
2012-04-18	0	0.750	0.690	0.750	-	-	0	0	-	0.258	0.237	0.258	-	-	0	-	0.00%
2012-04-17	0	0.750	0.750	0.760	0.750	0.750	2,000	1,500	0.7500	0.258	0.258	0.261	0.258	0.258	5,819	0.2578	-1.32%
2012-04-16	0	0.760	0.670	0.760	-	-	0	0	-	0.261	0.230	0.261	-	-	0	-	0.00%
2012-04-13	0	0.760	0.670	0.760	-	-	0	0	-	0.261	0.230	0.261	-	-	0	-	0.00%
2012-04-12	0	0.760	0.670	0.760	-	-	0	0	-	0.261	0.230	0.261	-	-	0	-	0.00%
2012-04-11	0	0.760	0.640	0.760	-	-	0	0	-	0.261	0.220	0.261	-	-	0	-	-1.30%
2012-04-10	0	0.770	0.660	0.770	0.660	0.770	48,000	36,300	0.7563	0.265	0.227	0.265	0.227	0.265	139,663	0.2599	-2.53%
2012-04-05	0	0.790	0.670	0.900	-	-	0	0	-	0.272	0.230	0.309	-	-	0	-	0.00%
2012-04-03	0	0.790	0.700	0.900	-	-	0	0	-	0.272	0.241	0.309	-	-	0	-	0.00%
2012-04-02	0	0.790	-	0.800	-	-	0	0	-	0.272	-	0.275	-	-	0	-	0.00%
2012-03-30	0	0.790	0.430	0.800	-	-	0	0	-	0.272	0.148	0.275	-	-	0	-	0.00%
2012-03-29	0	0.790	0.710	0.800	0.780	0.790	200,000	157,000	0.7850	0.272	0.244	0.275	0.268	0.272	581,927	0.2698	-1.25%
2012-03-28	0	0.800	0.710	0.800	-	-	0	0	-	0.275	0.244	0.275	-	-	0	-	0.00%
2012-03-27	0	0.800	0.720	0.800	0.800	0.800	8,000	6,400	0.8000	0.275	0.247	0.275	0.275	0.275	23,277	0.2749	3.90%
2012-03-26	0	0.770	0.790	0.800	-	-	0	0	-	0.265	0.272	0.275	-	-	0	-	0.00%
2012-03-23	0	0.770	0.690	0.770	-	-	0	0	-	0.265	0.237	0.265	-	-	0	-	0.00%
2012-03-22	0	0.770	0.700	0.800	-	-	0	0	-	0.265	0.241	0.275	-	-	0	-	0.00%
2012-03-21	0	0.770	0.710	0.800	-	-	0	0	-	0.265	0.244	0.275	-	-	0	-	0.00%
2012-03-20	0	0.770	0.680	0.800	-	-	0	0	-	0.265	0.234	0.275	-	-	0	-	0.00%
2012-03-19	0	0.770	0.770	0.790	-	-	0	0	-	0.265	0.265	0.272	-	-	0	-	1.32%
2012-03-16	0	0.760	0.700	0.790	-	-	0	0	-	0.261	0.241	0.272	-	-	0	-	0.00%
2012-03-15	0	0.760	0.680	0.790	-	-	0	0	-	0.261	0.234	0.272	-	-	0	-	0.00%
2012-03-14	0	0.760	0.750	0.790	0.740	0.760	30,000	22,600	0.7533	0.261	0.258	0.272	0.254	0.261	87,289	0.2589	-5.00%
2012-03-13	0	0.800	0.740	0.800	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2012-03-12	0	0.800	0.740	0.800	-	-	0	0	-	0.275	0.254	0.275	-	-	0	-	0.00%
2012-03-09	0	0.800	0.750	0.800	-	-	0	0	-	0.275	0.258	0.275	-	-	0	-	0.00%
2012-03-08	0	0.800	0.740	0.900	-	-	0	0	-	0.275	0.254	0.309	-	-	0	-	0.00%
2012-03-07	0	0.800	0.740	0.900	-	-	0	0	-	0.275	0.254	0.309	-	-	0	-	0.00%
2012-03-06	0	0.800	0.750	0.900	-	-	0	0	-	0.275	0.258	0.309	-	-	0	-	0.00%
2012-03-05	0	0.800	0.750	0.900	-	-	0	0	-	0.275	0.258	0.309	-	-	0	-	0.00%
2012-03-02	0	0.800	0.750	0.890	-	-	200,000	160,000	0.8000	0.275	0.258	0.306	-	-	581,927	0.2749	0.00%
2012-03-01	0	0.800	0.800	0.880	0.790	0.800	218,000	174,380	0.7999	0.275	0.275	0.302	0.272	0.275	634,301	0.2749	6.67%
2012-02-29	0	0.750	0.720	0.800	-	-	0	0	-	0.258	0.247	0.275	-	-	0	-	0.00%
2012-02-28	0	0.750	0.710	0.800	-	-	0	0	-	0.258	0.244	0.275	-	-	0	-	0.00%
2012-02-27	0	0.750	0.740	0.750	-	-	0	0	-	0.258	0.254	0.258	-	-	0	-	-7.41%
2012-02-24	0	0.810	0.770	0.820	-	-	0	0	-	0.278	0.265	0.282	-	-	0	-	0.00%
2012-02-23	0	0.810	0.790	0.810	0.810	0.810	34,000	27,540	0.8100	0.278	0.272	0.278	0.278	0.278	98,928	0.2784	6.58%
2012-02-22	0	0.760	0.760	0.810	0.760	0.800	22,000	17,120	0.7782	0.261	0.261	0.278	0.261	0.275	64,012	0.2674	0.00%
2012-02-21	0	0.760	0.760	0.830	0.760	0.760	2,000	1,520	0.7600	0.261	0.261	0.285	0.261	0.261	5,819	0.2612	1.33%
2012-02-20	0	0.750	0.750	0.800	-	-	0	0	-	0.258	0.258	0.275	-	-	0	-	0.00%
2012-02-17	0	0.750	0.750	0.820	0.720	0.810	16,000	12,180	0.7613	0.258	0.258	0.282	0.247	0.278	46,554	0.2616	-8.54%
2012-02-16	0	0.820	0.740	0.830	-	-	0	0	-	0.282	0.254	0.285	-	-	0	-	0.00%
2012-02-15	0	0.820	0.710	0.820	-	-	0	0	-	0.282	0.244	0.282	-	-	0	-	0.00%
2012-02-14	0	0.820	0.710	0.820	-	-	0	0	-	0.282	0.244	0.282	-	-	0	-	0.00%
2012-02-13	0	0.820	0.700	0.820	-	-	0	0	-	0.282	0.241	0.282	-	-	0	-	0.00%
2012-02-10	0	0.820	0.730	0.830	-	-	0	0	-	0.282	0.251	0.285	-	-	0	-	0.00%
2012-02-09	0	0.820	0.740	0.820	0.820	0.820	4,000	3,280	0.8200	0.282	0.254	0.282	0.282	0.282	11,639	0.2818	1.23%
2012-02-08	0	0.810	0.690	0.820	-	-	0	0	-	0.278	0.237	0.282	-	-	0	-	0.00%
2012-02-07	0	0.810	0.710	0.840	-	-	0	0	-	0.278	0.244	0.289	-	-	0	-	0.00%
2012-02-06	0	0.810	0.680	0.820	-	-	0	0	-	0.278	0.234	0.282	-	-	0	-	0.00%
2012-02-03	0	0.810	0.790	0.810	0.800	0.810	12,000	9,580	0.7983	0.278	0.272	0.278	0.275	0.278	34,916	0.2744	0.00%
2012-02-02	0	0.810	0.780	0.810	0.740	0.810	356,000	269,340	0.7566	0.278	0.268	0.278	0.254	0.278	1,035,830	0.2600	-4.71%
2012-02-01	0	0.850	0.720	0.900	-	-	0	0	-	0.292	0.247	0.309	-	-	0	-	0.00%
2012-01-31	0	0.850	0.720	0.900	-	-	0	0	-	0.292	0.247	0.309	-	-	0	-	0.00%
2012-01-30	0	0.850	0.720	0.900	-	-	0	0	-	0.292	0.247	0.309	-	-	0	-	0.00%
2012-01-27	0	0.850	0.730	0.900	-	-	0	0	-	0.292	0.251	0.309	-	-	0	-	0.00%
2012-01-26	0	0.850	0.710	0.900	-	-	0	0	-	0.292	0.244	0.309	-	-	0	-	0.00%
2012-01-20	0	0.850	0.760	0.900	-	-	0	0	-	0.292	0.261	0.309	-	-	0	-	0.00%
2012-01-19	0	0.850	0.760	0.880	-	-	0	0	-	0.292	0.261	0.302	-	-	0	-	0.00%
2012-01-18	0	0.850	0.770	0.850	-	-	0	0	-	0.292	0.265	0.292	-	-	0	-	0.00%
2012-01-17	0	0.850	0.730	0.850	-	-	0	0	-	0.292	0.251	0.292	-	-	0	-	0.00%
2012-01-16	0	0.850	0.760	0.850	-	-	0	0	-	0.292	0.261	0.292	-	-	0	-	-1.16%
2012-01-13	0	0.860	0.760	0.900	-	-	0	0	-	0.296	0.261	0.309	-	-	0	-	0.00%
2012-01-12	0	0.860	0.750	0.890	0.860	0.860	10,000	8,600	0.8600	0.296	0.258	0.306	0.296	0.296	29,096	0.2956	0.00%
2012-01-11	0	0.860	0.750	0.890	-	-	0	0	-	0.296	0.258	0.306	-	-	0	-	0.00%
2012-01-10	0	0.860	0.860	0.900	-	-	0	0	-	0.296	0.296	0.309	-	-	0	-	2.38%
2012-01-09	0	0.840	0.740	0.900	-	-	0	0	-	0.289	0.254	0.309	-	-	0	-	0.00%
2012-01-06	0	0.840	0.730	0.900	-	-	0	0	-	0.289	0.251	0.309	-	-	0	-	0.00%
2012-01-05	0	0.840	0.740	0.840	-	-	0	0	-	0.289	0.254	0.289	-	-	0	-	0.00%
2012-01-04	0	0.840	0.740	0.840	-	-	0	0	-	0.289	0.254	0.289	-	-	0	-	0.00%
2012-01-03	0	0.840	0.810	0.840	0.830	0.840	28,000	23,320	0.8329	0.289	0.278	0.289	0.285	0.289	81,470	0.2862	0.00%
2011-12-30	0	0.840	0.760	0.840	-	-	0	0	-	0.289	0.261	0.289	-	-	0	-	0.00%
2011-12-29	0	0.840	0.780	0.840	-	-	0	0	-	0.289	0.268	0.289	-	-	0	-	0.00%
2011-12-28	0	0.840	0.790	0.830	0.830	0.860	30,000	25,200	0.8400	0.289	0.272	0.285	0.285	0.296	87,289	0.2887	-2.33%
2011-12-23	0	0.860	0.780	0.880	-	-	0	0	-	0.296	0.268	0.302	-	-	0	-	0.00%
2011-12-22	0	0.860	0.780	0.870	0.860	0.860	4,000	3,440	0.8600	0.296	0.268	0.299	0.296	0.296	11,639	0.2956	3.61%
2011-12-21	0	0.830	0.780	0.890	-	-	0	0	-	0.285	0.268	0.306	-	-	0	-	0.00%
2011-12-20	0	0.830	0.780	0.840	0.830	0.890	38,000	32,920	0.8663	0.285	0.268	0.289	0.285	0.306	110,566	0.2977	3.75%
2011-12-19	0	0.800	0.740	0.880	0.720	0.800	118,000	89,600	0.7593	0.275	0.254	0.302	0.247	0.275	343,337	0.2610	-10.11%
2011-12-16	0	0.890	0.750	0.900	-	-	0	0	-	0.306	0.258	0.309	-	-	0	-	0.00%
2011-12-15	0	0.890	0.730	0.900	-	-	0	0	-	0.306	0.251	0.309	-	-	0	-	0.00%
2011-12-14	0	0.890	0.750	0.900	-	-	0	0	-	0.306	0.258	0.309	-	-	0	-	0.00%
2011-12-13	0	0.890	0.780	0.900	-	-	0	0	-	0.306	0.268	0.309	-	-	0	-	0.00%
2011-12-12	0	0.890	0.750	0.900	-	-	0	0	-	0.306	0.258	0.309	-	-	0	-	0.00%
2011-12-09	0	0.890	0.800	0.900	-	-	0	0	-	0.306	0.275	0.309	-	-	0	-	0.00%
2011-12-08	0	0.890	0.710	0.900	-	-	0	0	-	0.306	0.244	0.309	-	-	0	-	0.00%
2011-12-07	0	0.890	0.710	0.890	0.890	0.900	300,000	267,500	0.8917	0.306	0.244	0.306	0.306	0.309	872,891	0.3065	0.00%
2011-12-06	0	0.890	0.750	0.890	-	-	0	0	-	0.306	0.258	0.306	-	-	0	-	0.00%
2011-12-05	0	0.890	0.780	0.900	-	-	0	0	-	0.306	0.268	0.309	-	-	0	-	0.00%
2011-12-02	0	0.890	0.780	0.900	-	-	0	0	-	0.306	0.268	0.309	-	-	0	-	0.00%
2011-12-01	0	0.890	0.780	0.900	-	-	0	0	-	0.306	0.268	0.309	-	-	0	-	0.00%
2011-11-30	0	0.890	0.800	0.900	0.890	0.890	80,000	71,200	0.8900	0.306	0.275	0.309	0.306	0.306	232,771	0.3059	0.00%
2011-11-29	0	0.890	0.820	0.900	-	-	0	0	-	0.306	0.282	0.309	-	-	0	-	0.00%
2011-11-28	0	0.890	0.780	0.900	0.890	0.890	38,000	33,820	0.8900	0.306	0.268	0.309	0.306	0.306	110,566	0.3059	-1.11%
2011-11-25	0	0.900	0.780	0.900	-	-	0	0	-	0.309	0.268	0.309	-	-	0	-	0.00%
2011-11-24	0	0.900	0.660	0.900	-	-	0	0	-	0.309	0.227	0.309	-	-	0	-	0.00%
2011-11-23	0	0.900	0.660	0.900	-	-	0	0	-	0.309	0.227	0.309	-	-	0	-	0.00%
2011-11-22	0	0.900	0.650	0.900	-	-	0	0	-	0.309	0.223	0.309	-	-	0	-	0.00%
2011-11-21	0	0.900	0.610	0.900	0.890	0.900	300,000	269,000	0.8967	0.309	0.210	0.309	0.306	0.309	872,891	0.3082	0.00%
2011-11-18	0	0.900	0.630	0.900	0.890	0.900	400,000	358,000	0.8950	0.309	0.217	0.309	0.306	0.309	1,163,854	0.3076	0.00%
2011-11-17	0	0.900	0.620	0.900	0.900	0.900	300,000	270,000	0.9000	0.309	0.213	0.309	0.309	0.309	872,891	0.3093	0.00%
2011-11-16	0	0.900	0.740	0.910	0.890	0.900	458,000	409,620	0.8944	0.309	0.254	0.313	0.306	0.309	1,332,613	0.3074	1.12%
2011-11-15	0	0.890	0.690	0.890	0.890	0.890	400,000	356,000	0.8900	0.306	0.237	0.306	0.306	0.306	1,163,854	0.3059	0.00%
2011-11-14	0	0.890	0.780	0.900	0.880	0.890	600,000	532,000	0.8867	0.306	0.268	0.309	0.302	0.306	1,745,782	0.3047	1.14%
2011-11-11	0	0.880	0.760	0.900	-	-	30,000	26,400	0.8800	0.302	0.261	0.309	-	-	87,289	0.3024	0.00%
2011-11-10	0	0.880	0.780	0.920	-	-	0	0	-	0.302	0.268	0.316	-	-	0	-	0.00%
2011-11-09	0	0.880	0.690	0.890	-	-	0	0	-	0.302	0.237	0.306	-	-	0	-	0.00%
2011-11-08	0	0.880	0.590	0.890	-	-	0	0	-	0.302	0.203	0.306	-	-	0	-	0.00%
2011-11-07	0	0.880	0.880	0.890	0.880	0.900	16,000	14,300	0.8938	0.302	0.302	0.306	0.302	0.309	46,554	0.3072	-2.22%
2011-11-04	0	0.900	0.900	0.920	0.890	0.910	270,000	242,420	0.8979	0.309	0.309	0.316	0.306	0.313	785,602	0.3086	0.00%
2011-11-03	0	0.900	0.405	0.920	-	-	0	0	-	0.309	0.139	0.316	-	-	0	-	0.00%
2011-11-02	0	0.900	0.485	0.900	-	-	0	0	-	0.309	0.167	0.309	-	-	0	-	0.00%
2011-11-01	0	0.900	0.520	0.900	-	-	50,000	44,500	0.8900	0.309	0.179	0.309	-	-	145,482	0.3059	0.00%
2011-10-31	0	0.900	0.405	0.900	-	-	0	0	-	0.309	0.139	0.309	-	-	0	-	0.00%
2011-10-28	0	0.900	0.510	0.900	-	-	0	0	-	0.309	0.175	0.309	-	-	0	-	0.00%
2011-10-27	0	0.900	0.610	0.900	-	-	0	0	-	0.309	0.210	0.309	-	-	0	-	0.00%
2011-10-26	0	0.900	0.800	0.900	-	-	0	0	-	0.309	0.275	0.309	-	-	0	-	0.00%
2011-10-25	0	0.900	0.760	0.910	0.900	0.900	380,000	342,000	0.9000	0.309	0.261	0.313	0.309	0.309	1,105,662	0.3093	-1.10%
2011-10-24	0	0.910	0.510	0.910	-	-	0	0	-	0.313	0.175	0.313	-	-	0	-	0.00%
2011-10-21	0	0.910	0.830	0.910	0.910	0.910	908,000	790,280	0.8704	0.313	0.285	0.313	0.313	0.313	2,641,949	0.2991	1.11%
2011-10-20	0	0.900	0.760	0.910	-	-	0	0	-	0.309	0.261	0.313	-	-	0	-	0.00%
2011-10-19	0	0.900	0.790	0.900	0.900	0.900	460,000	414,000	0.9000	0.309	0.272	0.309	0.309	0.309	1,338,433	0.3093	0.00%
2011-10-18	0	0.900	0.850	0.900	-	-	0	0	-	0.309	0.292	0.309	-	-	0	-	0.00%
2011-10-17	0	0.900	0.530	0.900	-	-	0	0	-	0.309	0.182	0.309	-	-	0	-	-1.10%
2011-10-14	0	0.910	0.780	0.920	0.910	0.910	50,000	45,500	0.9100	0.313	0.268	0.316	0.313	0.313	145,482	0.3128	0.00%
2011-10-13	0	0.910	0.790	0.910	0.910	0.920	86,000	78,580	0.9137	0.313	0.272	0.313	0.313	0.316	250,229	0.3140	2.25%
2011-10-12	0	0.890	0.850	0.900	0.890	0.890	150,000	133,500	0.8900	0.306	0.292	0.309	0.306	0.306	436,445	0.3059	1.14%
2011-10-11	0	0.880	0.870	0.900	0.780	0.890	258,000	215,620	0.8357	0.302	0.299	0.309	0.268	0.306	750,686	0.2872	0.00%
2011-10-10	0	0.880	0.780	0.880	-	-	0	0	-	0.302	0.268	0.302	-	-	0	-	-3.30%
2011-10-07	0	0.910	0.800	0.910	0.900	0.910	86,000	77,420	0.9002	0.313	0.275	0.313	0.309	0.313	250,229	0.3094	-1.09%
2011-10-06	0	0.920	0.810	0.920	0.920	0.920	50,000	46,000	0.9200	0.316	0.278	0.316	0.316	0.316	145,482	0.3162	0.00%
2011-10-04	0	0.920	0.820	0.920	0.930	0.930	50,000	46,500	0.9300	0.316	0.282	0.316	0.320	0.320	145,482	0.3196	-1.08%
2011-10-03	0	0.930	0.820	0.930	-	-	0	0	-	0.320	0.282	0.320	-	-	0	-	0.00%
2011-09-30	0	0.930	0.820	0.930	0.930	0.930	100,000	93,000	0.9300	0.320	0.282	0.320	0.320	0.320	290,964	0.3196	0.00%
2011-09-28	0	0.930	0.810	0.930	0.940	0.940	50,000	47,000	0.9400	0.320	0.278	0.320	0.323	0.323	145,482	0.3231	-2.11%
2011-09-27	0	0.950	-	0.950	0.920	0.950	701,866	646,802	0.9215	0.327	-	0.327	0.316	0.327	2,042,175	0.3167	3.26%
2011-09-26	0	0.920	-	0.920	0.920	0.920	20,000	18,400	0.9200	0.316	-	0.316	0.316	0.316	58,193	0.3162	-1.08%
2011-09-23	0	0.930	0.930	0.940	0.890	0.890	10,000	8,900	0.8900	0.320	0.320	0.323	0.306	0.306	29,096	0.3059	0.00%
2011-09-22	0	0.930	0.800	0.940	-	-	0	0	-	0.320	0.275	0.323	-	-	0	-	0.00%
2011-09-21	0	0.930	-	0.940	-	-	0	0	-	0.320	-	0.323	-	-	0	-	0.00%
2011-09-20	0	0.930	-	0.940	0.930	0.930	18,000	16,740	0.9300	0.320	-	0.323	0.320	0.320	52,373	0.3196	1.09%
2011-09-19	0	0.940	0.740	0.940	0.920	0.940	102,000	93,880	0.9204	0.316	0.249	0.316	0.309	0.316	303,235	0.3096	0.00%
2011-09-16	0	0.940	0.760	0.940	0.930	0.940	94,000	87,920	0.9353	0.316	0.256	0.316	0.313	0.316	279,452	0.3146	0.00%
2011-09-15	0	0.940	0.940	0.950	0.940	0.940	50,000	47,000	0.9400	0.316	0.316	0.320	0.316	0.316	148,644	0.3162	0.00%
2011-09-14	0	0.940	-	0.950	0.940	0.940	30,000	28,200	0.9400	0.316	-	0.320	0.316	0.316	89,187	0.3162	0.00%
2011-09-12	0	0.940	0.870	0.940	-	-	0	0	-	0.316	0.293	0.316	-	-	0	-	0.00%
2011-09-09	0	0.940	0.870	0.940	0.940	0.940	8,000	7,520	0.9400	0.316	0.293	0.316	0.316	0.316	23,783	0.3162	0.00%
2011-09-08	0	0.940	0.870	0.940	-	-	0	0	-	0.316	0.293	0.316	-	-	0	-	0.00%
2011-09-07	0	0.940	0.900	0.940	-	-	0	0	-	0.316	0.303	0.316	-	-	0	-	-1.05%
2011-09-06	0	0.950	0.900	0.950	-	-	0	0	-	0.320	0.303	0.320	-	-	0	-	0.00%
2011-09-05	0	0.950	0.900	0.950	0.950	0.950	6,000	5,700	0.9500	0.320	0.303	0.320	0.320	0.320	17,837	0.3196	1.06%
2011-09-02	0	0.940	0.900	0.940	-	-	20,000	18,800	0.9400	0.316	0.303	0.316	-	-	59,458	0.3162	0.00%
2011-09-01	0	0.940	0.940	0.960	0.870	0.960	114,000	105,380	0.9244	0.316	0.316	0.323	0.293	0.323	338,909	0.3109	0.00%
2011-08-31	0	0.940	0.870	0.960	-	-	0	0	-	0.316	0.293	0.323	-	-	0	-	0.00%
2011-08-30	0	0.940	0.940	0.950	0.920	0.920	20,000	18,400	0.9200	0.316	0.316	0.320	0.309	0.309	59,458	0.3095	-1.05%
2011-08-29	0	0.950	0.880	0.950	0.940	0.950	134,000	126,700	0.9455	0.320	0.296	0.320	0.316	0.320	398,367	0.3180	1.06%
2011-08-26	0	0.940	0.870	0.940	-	-	0	0	-	0.316	0.293	0.316	-	-	0	-	-1.05%
2011-08-25	0	0.950	0.800	0.950	-	-	0	0	-	0.320	0.269	0.320	-	-	0	-	0.00%
2011-08-24	0	0.950	-	0.950	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2011-08-23	0	0.950	-	0.950	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-1.04%
2011-08-22	0	0.960	-	0.960	0.960	0.960	2,000	1,920	0.9600	0.323	-	0.323	0.323	0.323	5,946	0.3229	0.00%
2011-08-19	0	0.960	0.870	0.960	0.960	0.960	184,000	176,640	0.9600	0.323	0.293	0.323	0.323	0.323	547,012	0.3229	1.05%
2011-08-18	0	0.950	0.900	0.950	-	-	0	0	-	0.320	0.303	0.320	-	-	0	-	0.00%
2011-08-17	0	0.950	0.880	0.950	-	-	0	0	-	0.320	0.296	0.320	-	-	0	-	0.00%
2011-08-16	0	0.950	0.890	0.950	-	-	0	0	-	0.320	0.299	0.320	-	-	0	-	0.00%
2011-08-15	0	0.950	0.880	0.950	-	-	0	0	-	0.320	0.296	0.320	-	-	0	-	-1.04%
2011-08-12	0	0.960	0.900	0.970	0.960	0.960	150,000	144,000	0.9600	0.323	0.303	0.326	0.323	0.323	445,933	0.3229	1.05%
2011-08-11	0	0.950	0.860	0.960	-	-	0	0	-	0.320	0.289	0.323	-	-	0	-	0.00%
2011-08-10	0	0.950	0.890	0.950	0.950	0.950	4,000	3,800	0.9500	0.320	0.299	0.320	0.320	0.320	11,892	0.3196	1.06%
2011-08-09	0	0.940	0.850	0.950	0.930	0.940	270,000	252,400	0.9348	0.316	0.286	0.320	0.313	0.316	802,680	0.3144	1.08%
2011-08-08	0	0.930	0.890	0.940	0.890	0.930	124,000	114,720	0.9252	0.313	0.299	0.316	0.299	0.313	368,638	0.3112	-1.06%
2011-08-05	0	0.940	0.910	0.950	-	-	0	0	-	0.316	0.306	0.320	-	-	0	-	0.00%
2011-08-04	0	0.940	0.930	0.960	0.940	0.940	30,000	28,200	0.9400	0.316	0.313	0.323	0.316	0.316	89,187	0.3162	0.00%
2011-08-03	0	0.940	0.940	0.960	0.940	0.940	4,000	3,760	0.9400	0.316	0.316	0.323	0.316	0.316	11,892	0.3162	0.00%
2011-08-02	0	0.940	0.930	0.940	0.940	0.940	30,000	28,200	0.9400	0.316	0.313	0.316	0.316	0.316	89,187	0.3162	-2.08%
2011-08-01	0	0.960	0.940	0.970	0.960	0.960	54,000	51,840	0.9600	0.323	0.316	0.326	0.323	0.323	160,536	0.3229	0.00%
2011-07-29	0	0.960	0.940	0.970	-	-	0	0	-	0.323	0.316	0.326	-	-	0	-	0.00%
2011-07-28	0	0.960	0.940	0.960	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	0.00%
2011-07-27	0	0.960	0.940	0.960	0.960	0.960	94,000	90,240	0.9600	0.323	0.316	0.323	0.323	0.323	279,452	0.3229	0.00%
2011-07-26	0	0.960	0.940	0.960	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	0.00%
2011-07-25	0	0.960	0.940	0.960	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	-1.03%
2011-07-22	0	0.970	0.930	0.970	0.940	0.970	234,000	225,340	0.9630	0.326	0.313	0.326	0.316	0.326	695,656	0.3239	1.04%
2011-07-21	0	0.960	0.940	0.960	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	-1.03%
2011-07-20	0	0.970	0.920	0.970	0.960	0.970	104,000	100,840	0.9696	0.326	0.309	0.326	0.323	0.326	309,180	0.3262	2.11%
2011-07-19	0	0.950	0.930	0.950	0.960	0.960	2,000	1,920	0.9600	0.320	0.313	0.320	0.323	0.323	5,946	0.3229	0.00%
2011-07-18	0	0.950	0.930	0.950	-	-	0	0	-	0.320	0.313	0.320	-	-	0	-	0.00%
2011-07-15	0	0.950	0.920	0.950	-	-	0	0	-	0.320	0.309	0.320	-	-	0	-	-1.04%
2011-07-14	0	0.960	0.940	0.960	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	0.00%
2011-07-13	0	0.960	0.940	0.960	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	0.00%
2011-07-12	0	0.960	0.930	0.970	0.930	0.960	82,000	77,420	0.9441	0.323	0.313	0.326	0.313	0.323	243,777	0.3176	0.00%
2011-07-11	0	0.960	0.950	0.960	0.950	0.960	32,000	30,420	0.9506	0.323	0.320	0.323	0.320	0.323	95,132	0.3198	0.00%
2011-07-08	0	0.960	0.950	0.960	-	-	0	0	-	0.323	0.320	0.323	-	-	0	-	0.00%
2011-07-07	0	0.960	0.940	0.960	0.970	0.970	2,000	1,940	0.9700	0.323	0.316	0.323	0.326	0.326	5,946	0.3263	1.05%
2011-07-06	0	0.950	0.940	0.970	0.950	0.970	70,000	67,500	0.9643	0.320	0.316	0.326	0.320	0.326	208,102	0.3244	-1.04%
2011-07-05	0	0.960	0.950	0.960	0.960	0.970	60,000	57,620	0.9603	0.323	0.320	0.323	0.323	0.326	178,373	0.3230	-1.03%
2011-07-04	0	0.970	0.960	0.970	0.960	0.970	94,000	90,340	0.9611	0.326	0.323	0.326	0.323	0.326	279,452	0.3233	1.04%
2011-06-30	0	0.960	0.960	0.970	0.960	0.960	42,000	40,320	0.9600	0.323	0.323	0.326	0.323	0.323	124,861	0.3229	-1.03%
2011-06-29	0	0.970	0.960	0.970	0.960	0.970	140,000	135,320	0.9666	0.326	0.323	0.326	0.323	0.326	416,204	0.3251	0.00%
2011-06-28	0	0.970	0.930	0.970	0.940	0.970	310,000	292,460	0.9434	0.326	0.313	0.326	0.316	0.326	921,596	0.3173	2.11%
2011-06-27	0	0.950	0.940	0.960	0.950	0.950	20,000	19,000	0.9500	0.320	0.316	0.323	0.320	0.320	59,458	0.3196	-1.04%
2011-06-24	0	0.960	0.950	0.960	0.960	0.960	50,000	48,000	0.9600	0.323	0.320	0.323	0.323	0.323	148,644	0.3229	0.00%
2011-06-23	0	0.960	0.950	0.970	-	-	0	0	-	0.323	0.320	0.326	-	-	0	-	0.00%
2011-06-22	0	0.960	0.950	0.960	0.960	0.960	104,000	99,840	0.9600	0.323	0.320	0.323	0.323	0.323	309,180	0.3229	-1.03%
2011-06-21	0	0.970	0.960	0.970	0.960	0.970	14,000	13,540	0.9671	0.326	0.323	0.326	0.323	0.326	41,620	0.3253	1.04%
2011-06-20	0	0.960	0.950	0.970	0.960	0.960	70,000	67,200	0.9600	0.323	0.320	0.326	0.323	0.323	208,102	0.3229	-1.03%
2011-06-17	0	0.970	0.950	0.980	-	-	0	0	-	0.326	0.320	0.330	-	-	0	-	0.00%
2011-06-16	0	0.970	0.950	0.980	-	-	0	0	-	0.326	0.320	0.330	-	-	0	-	0.00%
2011-06-15	0	0.970	0.950	0.980	-	-	0	0	-	0.326	0.320	0.330	-	-	0	-	0.00%
2011-06-14	0	0.970	0.970	0.980	0.970	0.970	2,000	1,940	0.9700	0.326	0.326	0.330	0.326	0.326	5,946	0.3263	0.00%
2011-06-13	0	0.970	0.960	0.970	-	-	0	0	-	0.326	0.323	0.326	-	-	0	-	0.00%
2011-06-10	0	0.970	0.950	0.970	-	-	0	0	-	0.326	0.320	0.326	-	-	0	-	0.00%
2011-06-09	0	0.970	0.950	0.970	0.970	0.970	10,000	9,700	0.9700	0.326	0.320	0.326	0.326	0.326	29,729	0.3263	0.00%
2011-06-08	0	0.970	0.960	0.980	0.970	0.970	2,000	1,940	0.9700	0.326	0.323	0.330	0.326	0.326	5,946	0.3263	0.00%
2011-06-07	0	0.970	0.960	0.980	-	-	150,000	145,500	0.9700	0.326	0.323	0.330	-	-	445,933	0.3263	0.00%
2011-06-03	0	0.970	0.960	0.970	-	-	0	0	-	0.326	0.323	0.326	-	-	0	-	0.00%
2011-06-02	0	0.970	0.960	0.980	-	-	0	0	-	0.326	0.323	0.330	-	-	0	-	0.00%
2011-06-01	0	0.970	0.960	0.980	-	-	0	0	-	0.326	0.323	0.330	-	-	0	-	0.00%
2011-05-31	0	0.970	0.970	0.980	0.970	0.970	322,000	309,340	0.9607	0.326	0.326	0.330	0.326	0.326	957,270	0.3231	1.04%
2011-05-30	0	0.960	0.960	0.970	0.960	0.970	270,000	257,260	0.9528	0.323	0.323	0.326	0.323	0.326	802,680	0.3205	0.00%
2011-05-27	0	0.960	0.960	0.970	-	-	0	0	-	0.323	0.323	0.326	-	-	0	-	1.05%
2011-05-26	0	0.950	0.950	0.980	0.950	0.960	200,000	191,280	0.9564	0.320	0.320	0.330	0.320	0.323	594,578	0.3217	0.00%
2011-05-25	0	0.950	0.950	0.970	0.950	0.970	48,000	45,980	0.9579	0.320	0.320	0.326	0.320	0.326	142,699	0.3222	-2.06%
2011-05-24	0	0.970	0.960	0.970	0.970	0.970	2,000	1,940	0.9700	0.326	0.323	0.326	0.326	0.326	5,946	0.3263	1.04%
2011-05-23	0	0.960	0.950	0.970	0.960	0.960	48,000	46,080	0.9600	0.323	0.320	0.326	0.323	0.323	142,699	0.3229	-1.03%
2011-05-20	0	0.970	0.970	0.980	0.960	0.970	40,000	38,700	0.9675	0.326	0.326	0.330	0.323	0.326	118,916	0.3254	0.00%
2011-05-19	0	0.970	0.960	0.980	0.970	0.970	210,000	203,700	0.9700	0.326	0.323	0.330	0.326	0.326	624,307	0.3263	0.00%
2011-05-18	0	0.970	0.960	0.980	0.960	0.970	350,000	338,400	0.9669	0.326	0.323	0.330	0.323	0.326	1,040,511	0.3252	0.00%
2011-05-17	0	0.970	0.960	0.970	0.970	0.970	200,000	194,000	0.9700	0.326	0.323	0.326	0.326	0.326	594,578	0.3263	0.00%
2011-05-16	0	0.970	0.960	0.970	-	-	0	0	-	0.326	0.323	0.326	-	-	0	-	0.00%
2011-05-13	0	0.970	0.970	0.980	0.970	0.970	24,000	23,280	0.9700	0.326	0.326	0.330	0.326	0.326	71,349	0.3263	0.00%
2011-05-12	0	0.970	0.970	0.980	0.970	0.970	142,000	137,740	0.9700	0.326	0.326	0.330	0.326	0.326	422,150	0.3263	0.00%
2011-05-11	0	0.970	0.960	0.970	0.960	0.970	94,000	90,980	0.9679	0.326	0.323	0.326	0.323	0.326	279,452	0.3256	0.00%
2011-05-09	0	0.970	0.970	0.980	0.970	0.970	8,000	7,760	0.9700	0.326	0.326	0.330	0.326	0.326	23,783	0.3263	0.00%
2011-05-06	0	0.970	0.970	0.980	0.970	0.970	104,000	100,880	0.9700	0.326	0.326	0.330	0.326	0.326	309,180	0.3263	0.00%
2011-05-05	0	0.970	0.960	0.980	0.970	0.980	204,000	197,920	0.9702	0.326	0.323	0.330	0.326	0.330	606,469	0.3263	-1.02%
2011-05-04	0	0.980	0.970	0.980	0.970	0.980	124,000	120,300	0.9702	0.330	0.326	0.330	0.326	0.330	368,638	0.3263	0.00%
2011-05-03	0	0.980	0.970	0.980	0.970	0.980	226,000	219,500	0.9712	0.330	0.326	0.330	0.326	0.330	671,873	0.3267	1.03%
2011-04-29	0	0.970	0.970	0.980	0.970	0.970	52,000	50,440	0.9700	0.326	0.326	0.330	0.326	0.326	154,590	0.3263	0.00%
2011-04-28	0	0.970	0.970	0.980	0.970	0.970	100,000	97,000	0.9700	0.326	0.326	0.330	0.326	0.326	297,289	0.3263	0.00%
2011-04-27	0	0.970	0.970	0.980	0.960	0.960	22,000	21,120	0.9600	0.326	0.326	0.330	0.323	0.323	65,404	0.3229	-1.02%
2011-04-26	0	0.980	0.970	0.980	0.980	0.980	142,000	139,160	0.9800	0.330	0.326	0.330	0.330	0.330	422,150	0.3296	0.00%
2011-04-21	0	0.980	0.970	0.980	0.980	0.980	68,000	66,640	0.9800	0.330	0.326	0.330	0.330	0.330	202,156	0.3296	0.00%
2011-04-20	0	0.980	0.970	0.980	0.970	0.980	150,000	146,000	0.9733	0.330	0.326	0.330	0.326	0.330	445,933	0.3274	1.03%
2011-04-19	0	0.970	0.970	0.980	0.970	0.970	234,000	226,980	0.9700	0.326	0.326	0.330	0.326	0.326	695,656	0.3263	-1.02%
2011-04-18	0	0.980	0.970	0.980	0.970	0.980	130,000	126,160	0.9705	0.330	0.326	0.330	0.326	0.330	386,476	0.3264	1.03%
2011-04-15	0	0.970	0.970	0.980	0.970	0.970	392,000	380,240	0.9700	0.326	0.326	0.330	0.326	0.326	1,165,372	0.3263	0.00%
2011-04-14	0	0.970	0.960	0.970	0.960	0.970	98,687	94,852	0.9611	0.326	0.323	0.326	0.323	0.326	293,385	0.3233	0.00%
2011-04-13	0	0.970	0.960	0.980	0.960	0.970	154,000	149,080	0.9681	0.326	0.323	0.330	0.323	0.326	457,825	0.3256	0.00%
2011-04-12	0	0.970	0.970	0.980	0.960	0.970	116,000	112,500	0.9698	0.326	0.326	0.330	0.323	0.326	344,855	0.3262	0.00%
2011-04-11	0	0.970	0.970	0.980	0.960	0.970	222,000	214,820	0.9677	0.326	0.326	0.330	0.323	0.326	659,981	0.3255	0.00%
2011-04-08	0	0.970	0.960	0.970	0.960	0.970	14,000	13,560	0.9686	0.326	0.323	0.326	0.323	0.326	41,620	0.3258	0.00%
2011-04-07	0	0.970	0.970	0.980	0.970	0.970	122,000	118,340	0.9700	0.326	0.326	0.330	0.326	0.326	362,692	0.3263	0.00%
2011-04-06	0	0.970	0.970	0.980	0.970	0.980	102,000	98,960	0.9702	0.326	0.326	0.330	0.326	0.330	303,235	0.3263	-1.02%
2011-04-04	0	0.980	0.970	0.980	0.970	0.980	596,000	578,720	0.9710	0.330	0.326	0.330	0.326	0.330	1,771,842	0.3266	1.03%
2011-04-01	0	0.970	0.960	0.980	0.970	0.980	286,000	277,440	0.9701	0.326	0.323	0.330	0.326	0.330	850,246	0.3263	-1.02%
2011-03-31	0	0.980	0.970	0.980	0.970	0.980	2,614,000	2,536,880	0.9705	0.330	0.326	0.330	0.326	0.330	7,771,132	0.3264	1.03%
2011-03-30	0	0.970	0.970	0.980	0.960	0.970	2,280,000	2,201,500	0.9656	0.326	0.326	0.330	0.323	0.326	6,778,187	0.3248	1.04%
2011-03-29	0	0.960	0.960	0.980	0.960	0.970	1,442,000	1,387,720	0.9624	0.323	0.323	0.330	0.323	0.326	4,286,906	0.3237	-1.03%
2011-03-28	0	0.970	0.970	0.980	0.960	0.970	1,658,000	1,605,380	0.9683	0.326	0.326	0.330	0.323	0.326	4,929,050	0.3257	-1.02%
2011-03-25	0	0.980	0.970	0.980	0.970	0.990	1,908,000	1,859,020	0.9743	0.330	0.326	0.330	0.326	0.333	5,672,272	0.3277	1.03%
2011-03-24	0	0.970	0.970	0.980	0.970	0.980	1,410,000	1,367,800	0.9701	0.326	0.326	0.330	0.326	0.330	4,191,773	0.3263	-1.02%
2011-03-23	0	0.980	0.970	0.980	0.970	0.980	1,258,000	1,222,260	0.9716	0.330	0.326	0.330	0.326	0.330	3,739,894	0.3268	1.03%
2011-03-22	0	0.970	0.960	0.970	0.960	0.980	1,140,000	1,105,800	0.9700	0.326	0.323	0.326	0.323	0.330	3,389,093	0.3263	-1.02%
2011-03-21	0	0.980	0.970	0.980	0.970	0.980	1,574,000	1,527,380	0.9704	0.330	0.326	0.330	0.326	0.330	4,679,327	0.3264	1.03%
2011-03-18	0	0.970	0.960	0.980	0.970	0.970	1,792,623	1,738,819	0.9700	0.326	0.323	0.330	0.326	0.326	5,329,269	0.3263	1.04%
2011-03-17	0	0.960	0.960	0.970	0.960	0.970	688,000	666,180	0.9683	0.323	0.323	0.326	0.323	0.326	2,045,348	0.3257	-1.03%
2011-03-16	0	0.970	0.970	0.980	0.970	0.970	882,000	855,540	0.9700	0.326	0.326	0.330	0.326	0.326	2,622,088	0.3263	0.00%
2011-03-15	0	0.970	0.970	0.980	0.970	0.970	596,000	578,120	0.9700	0.326	0.326	0.330	0.326	0.326	1,771,842	0.3263	0.00%
2011-03-14	0	0.970	0.960	0.970	0.970	0.970	570,000	552,900	0.9700	0.326	0.323	0.326	0.326	0.326	1,694,547	0.3263	1.04%
2011-03-11	0	0.960	0.960	0.970	0.960	0.970	290,000	281,000	0.9690	0.323	0.323	0.326	0.323	0.326	862,138	0.3259	-1.03%
2011-03-10	0	0.970	0.960	0.970	0.970	0.980	284,000	275,900	0.9715	0.326	0.323	0.326	0.326	0.330	844,300	0.3268	0.00%
2011-03-09	0	0.970	0.970	0.980	0.970	0.970	4,000	3,880	0.9700	0.326	0.326	0.330	0.326	0.326	11,892	0.3263	0.00%
2011-03-08	0	0.970	0.970	0.980	0.970	0.970	112,000	108,640	0.9700	0.326	0.326	0.330	0.326	0.326	332,964	0.3263	-1.02%
2011-03-07	0	0.980	0.970	0.980	-	-	0	0	-	0.330	0.326	0.330	-	-	0	-	0.00%
2011-03-04	0	0.980	0.960	0.980	0.970	0.980	670,000	655,100	0.9778	0.330	0.323	0.330	0.326	0.330	1,991,836	0.3289	0.00%
2011-03-03	0	0.980	0.970	0.980	0.970	0.980	150,000	146,300	0.9753	0.330	0.326	0.330	0.326	0.330	445,933	0.3281	1.03%
2011-03-02	0	0.970	0.970	0.980	0.970	0.980	218,000	211,640	0.9708	0.326	0.326	0.330	0.326	0.330	648,090	0.3266	-1.02%
2011-03-01	0	0.980	0.970	0.980	0.970	0.990	838,000	821,540	0.9804	0.330	0.326	0.330	0.326	0.333	2,491,281	0.3298	0.00%
2011-02-28	0	0.980	0.980	1.000	0.980	0.980	100,000	98,000	0.9800	0.330	0.330	0.336	0.330	0.330	297,289	0.3296	0.00%
2011-02-25	0	0.980	0.980	1.000	-	-	140,000	137,700	0.9836	0.330	0.330	0.336	-	-	416,204	0.3308	0.00%
2011-02-24	0	0.980	0.980	1.000	0.970	0.980	124,000	120,320	0.9703	0.330	0.330	0.336	0.326	0.330	368,638	0.3264	-1.01%
2011-02-23	0	0.990	0.980	0.990	0.990	0.990	160,000	158,400	0.9900	0.333	0.330	0.333	0.333	0.333	475,662	0.3330	1.02%
2011-02-22	0	0.980	0.980	0.990	0.970	0.980	238,000	232,740	0.9779	0.330	0.330	0.333	0.326	0.330	707,548	0.3289	0.00%
2011-02-21	0	0.980	0.980	0.990	0.980	0.990	160,000	158,080	0.9880	0.330	0.330	0.333	0.330	0.333	475,662	0.3323	0.00%
2011-02-18	0	0.980	0.980	1.000	0.960	0.970	651,857	625,664	0.9598	0.330	0.330	0.336	0.323	0.326	1,937,898	0.3229	1.03%
2011-02-17	0	0.970	0.950	0.960	0.960	0.970	60,000	57,800	0.9633	0.326	0.320	0.323	0.323	0.326	178,373	0.3240	2.11%
2011-02-16	0	0.950	0.950	1.000	0.950	0.950	300,000	285,000	0.9500	0.320	0.320	0.336	0.320	0.320	891,867	0.3196	2.15%
2011-02-15	0	0.930	0.920	0.930	0.930	0.930	150,000	139,500	0.9300	0.313	0.309	0.313	0.313	0.313	445,933	0.3128	1.09%
2011-02-14	0	0.920	0.920	0.930	0.910	0.920	648,000	593,360	0.9157	0.309	0.309	0.313	0.306	0.309	1,926,432	0.3080	1.10%
2011-02-11	0	0.910	0.900	0.920	0.910	0.910	50,000	45,500	0.9100	0.306	0.303	0.309	0.306	0.306	148,644	0.3061	0.00%
2011-02-10	0	0.910	0.900	0.920	0.900	0.920	100,000	90,900	0.9090	0.306	0.303	0.309	0.303	0.309	297,289	0.3058	-2.15%
2011-02-09	0	0.930	0.900	0.930	-	-	0	0	-	0.313	0.303	0.313	-	-	0	-	-1.06%
2011-02-08	0	0.940	0.870	0.950	-	-	0	0	-	0.316	0.293	0.320	-	-	0	-	0.00%
2011-02-07	0	0.940	0.880	0.950	0.940	0.940	70,000	65,800	0.9400	0.316	0.296	0.320	0.316	0.316	208,102	0.3162	0.00%
2011-02-02	0	0.940	0.880	0.940	-	-	0	0	-	0.316	0.296	0.316	-	-	0	-	0.00%
2011-02-01	0	0.940	0.860	0.950	-	-	0	0	-	0.316	0.289	0.320	-	-	0	-	0.00%
2011-01-31	0	0.940	0.870	0.940	-	-	0	0	-	0.316	0.293	0.316	-	-	0	-	-1.05%
2011-01-28	0	0.950	0.870	0.950	-	-	0	0	-	0.320	0.293	0.320	-	-	0	-	0.00%
2011-01-27	0	0.950	0.880	0.950	0.950	0.950	22,000	20,900	0.9500	0.320	0.296	0.320	0.320	0.320	65,404	0.3196	2.15%
2011-01-26	0	0.930	0.900	0.940	0.930	0.930	50,000	46,500	0.9300	0.313	0.303	0.316	0.313	0.313	148,644	0.3128	0.00%
2011-01-25	0	0.930	0.870	0.930	-	-	0	0	-	0.313	0.293	0.313	-	-	0	-	-1.06%
2011-01-24	0	0.940	0.900	0.940	0.940	0.940	31,368	29,376	0.9365	0.316	0.303	0.316	0.316	0.316	93,254	0.3150	1.08%
2011-01-21	0	0.930	0.910	0.930	0.910	0.930	114,000	105,160	0.9225	0.313	0.306	0.313	0.306	0.313	338,909	0.3103	2.20%
2011-01-20	0	0.910	0.900	0.910	0.900	0.940	90,000	82,200	0.9133	0.306	0.303	0.306	0.303	0.316	267,560	0.3072	8.33%
2011-01-19	0	0.840	0.840	0.920	0.820	0.830	2,320,000	1,925,100	0.8298	0.283	0.283	0.309	0.276	0.279	6,897,102	0.2791	1.20%
2011-01-18	0	0.830	0.820	0.850	0.830	0.860	442,000	375,900	0.8505	0.279	0.276	0.286	0.279	0.289	1,314,017	0.2861	-3.49%
2011-01-17	0	0.860	0.850	0.860	0.850	0.860	212,000	181,620	0.8567	0.289	0.286	0.289	0.286	0.289	630,252	0.2882	1.18%
2011-01-14	0	0.850	0.850	0.890	0.850	0.890	60,000	51,180	0.8530	0.286	0.286	0.299	0.286	0.299	178,373	0.2869	-5.56%
2011-01-13	0	0.900	0.880	0.900	0.890	0.910	428,000	385,400	0.9005	0.303	0.296	0.303	0.299	0.306	1,272,396	0.3029	-2.17%
2011-01-12	0	0.920	0.910	0.960	0.920	0.960	240,000	223,700	0.9321	0.309	0.306	0.323	0.309	0.323	713,493	0.3135	-7.07%
2011-01-11	0	0.990	0.980	1.000	-	-	0	0	-	0.333	0.330	0.336	-	-	0	-	0.00%
2011-01-10	0	0.990	0.970	1.000	-	-	0	0	-	0.333	0.326	0.336	-	-	0	-	0.00%
2011-01-07	0	0.990	0.990	1.000	0.960	0.960	20,000	19,200	0.9600	0.333	0.333	0.336	0.323	0.323	59,458	0.3229	0.00%
2011-01-06	0	0.990	0.970	1.000	0.990	0.990	24,000	23,760	0.9900	0.333	0.326	0.336	0.333	0.333	71,349	0.3330	0.00%
2011-01-05	0	0.990	0.990	1.000	0.970	0.990	30,000	29,300	0.9767	0.333	0.333	0.336	0.326	0.333	89,187	0.3285	-1.00%
2011-01-04	0	1.000	0.970	1.000	1.000	1.000	50,000	50,000	1.0000	0.336	0.326	0.336	0.336	0.336	148,644	0.3364	1.01%
2011-01-03	0	0.990	0.960	1.000	-	-	0	0	-	0.333	0.323	0.336	-	-	0	-	0.00%
2010-12-31	0	0.990	0.970	1.000	0.990	0.990	50,000	49,500	0.9900	0.333	0.326	0.336	0.333	0.333	148,644	0.3330	0.00%
2010-12-30	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-12-29	0	0.990	0.990	1.000	0.970	1.000	12,000	11,700	0.9750	0.333	0.333	0.336	0.326	0.336	35,675	0.3280	0.00%
2010-12-28	0	0.990	0.970	0.990	-	-	20,000	19,800	0.9900	0.333	0.326	0.333	-	-	59,458	0.3330	0.00%
2010-12-24	0	0.990	0.960	1.000	-	-	0	0	-	0.333	0.323	0.336	-	-	0	-	0.00%
2010-12-23	0	0.990	0.970	0.990	1.000	1.000	4,000	4,000	1.0000	0.333	0.326	0.333	0.336	0.336	11,892	0.3364	0.00%
2010-12-22	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-12-21	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-12-20	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-12-17	0	0.990	0.990	1.000	0.980	0.980	20,000	19,600	0.9800	0.333	0.333	0.336	0.330	0.330	59,458	0.3296	-1.00%
2010-12-16	0	1.000	0.970	1.000	-	-	0	0	-	0.336	0.326	0.336	-	-	0	-	0.00%
2010-12-15	0	1.000	0.970	1.000	-	-	0	0	-	0.336	0.326	0.336	-	-	0	-	0.00%
2010-12-14	0	1.000	0.970	1.000	-	-	0	0	-	0.336	0.326	0.336	-	-	0	-	0.00%
2010-12-13	0	1.000	0.970	1.000	0.980	1.000	70,000	69,200	0.9886	0.336	0.326	0.336	0.330	0.336	208,102	0.3325	1.01%
2010-12-10	0	0.990	0.990	1.000	0.980	0.980	50,000	49,000	0.9800	0.333	0.333	0.336	0.330	0.330	148,644	0.3296	0.00%
2010-12-09	0	0.990	0.970	1.000	0.990	1.000	436,000	433,320	0.9939	0.333	0.326	0.336	0.333	0.336	1,296,180	0.3343	0.00%
2010-12-08	0	0.990	0.960	1.000	-	-	0	0	-	0.333	0.323	0.336	-	-	0	-	0.00%
2010-12-07	0	0.990	0.960	0.990	0.970	1.000	120,000	118,240	0.9853	0.333	0.323	0.333	0.326	0.336	356,747	0.3314	0.00%
2010-12-06	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-12-03	0	0.990	0.970	1.000	-	-	0	0	-	0.333	0.326	0.336	-	-	0	-	0.00%
2010-12-02	0	0.990	0.960	1.000	0.990	0.990	6,000	5,940	0.9900	0.333	0.323	0.336	0.333	0.333	17,837	0.3330	0.00%
2010-12-01	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-11-30	0	0.990	0.990	1.000	0.960	1.000	116,000	113,820	0.9812	0.333	0.333	0.336	0.323	0.336	344,855	0.3301	3.13%
2010-11-29	0	0.960	0.940	0.960	0.950	0.970	290,000	279,300	0.9631	0.323	0.316	0.323	0.320	0.326	862,138	0.3240	-4.00%
2010-11-26	0	1.000	0.950	1.000	-	-	20,000	20,000	1.0000	0.336	0.320	0.336	-	-	59,458	0.3364	0.00%
2010-11-25	0	1.000	0.950	1.000	-	-	0	0	-	0.336	0.320	0.336	-	-	0	-	0.00%
2010-11-24	0	1.000	0.940	1.000	0.950	1.000	1,010,000	999,900	0.9900	0.336	0.316	0.336	0.320	0.336	3,002,618	0.3330	1.01%
2010-11-23	0	0.990	0.940	0.990	-	-	20,000	19,800	0.9900	0.333	0.316	0.333	-	-	59,458	0.3330	0.00%
2010-11-22	0	0.990	0.950	0.990	-	-	0	0	-	0.333	0.320	0.333	-	-	0	-	0.00%
2010-11-19	0	0.990	0.970	0.990	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2010-11-18	0	0.990	0.990	1.000	0.980	0.980	70,000	68,600	0.9800	0.333	0.333	0.336	0.330	0.330	208,102	0.3296	0.00%
2010-11-17	0	0.990	0.940	1.000	-	-	20,000	20,000	1.0000	0.333	0.316	0.336	-	-	59,458	0.3364	0.00%
2010-11-16	0	0.990	0.970	1.000	0.970	1.000	250,000	245,360	0.9814	0.333	0.326	0.336	0.326	0.336	743,222	0.3301	-1.00%
2010-11-15	0	1.000	0.990	1.000	0.980	1.000	186,000	184,200	0.9903	0.336	0.333	0.336	0.330	0.336	552,957	0.3331	1.01%
2010-11-12	0	0.990	0.980	0.990	-	-	0	0	-	0.333	0.330	0.333	-	-	0	-	0.00%
2010-11-11	0	0.990	0.990	1.000	0.980	0.980	22,000	21,560	0.9800	0.333	0.333	0.336	0.330	0.330	65,404	0.3296	-1.00%
2010-11-10	0	1.000	0.990	1.000	0.990	1.000	202,000	201,500	0.9975	0.336	0.333	0.336	0.333	0.336	600,524	0.3355	0.00%
2010-11-09	0	1.000	0.990	1.000	0.980	1.000	52,000	51,660	0.9935	0.336	0.333	0.336	0.330	0.336	154,590	0.3342	1.01%
2010-11-08	0	0.990	0.990	1.000	0.980	1.000	406,000	403,080	0.9928	0.333	0.333	0.336	0.330	0.336	1,206,993	0.3340	-1.00%
2010-11-05	0	1.000	0.990	1.000	1.000	1.000	500,000	500,000	1.0000	0.336	0.333	0.336	0.336	0.336	1,486,444	0.3364	1.01%
2010-11-04	0	0.990	0.990	1.000	0.990	1.010	248,000	247,500	0.9980	0.333	0.333	0.336	0.333	0.340	737,276	0.3357	-1.00%
2010-11-03	0	1.000	0.990	1.000	0.970	1.000	251,866	250,093	0.9930	0.336	0.333	0.336	0.326	0.336	748,770	0.3340	0.00%
2010-11-02	0	1.000	0.990	1.000	0.970	1.000	162,000	159,300	0.9833	0.336	0.333	0.336	0.326	0.336	481,608	0.3308	1.01%
2010-11-01	0	0.990	0.980	0.990	0.990	1.000	100,000	99,500	0.9950	0.333	0.330	0.333	0.333	0.336	297,289	0.3347	0.00%
2010-10-29	0	0.990	0.980	1.000	-	-	0	0	-	0.333	0.330	0.336	-	-	0	-	0.00%
2010-10-28	0	0.990	0.980	1.000	0.990	0.990	200,000	198,000	0.9900	0.333	0.330	0.336	0.333	0.333	594,578	0.3330	0.00%
2010-10-27	0	0.990	0.980	1.000	0.990	0.990	50,000	49,500	0.9900	0.333	0.330	0.336	0.333	0.333	148,644	0.3330	-1.00%
2010-10-26	0	1.000	0.990	1.000	1.000	1.000	120,000	120,000	1.0000	0.336	0.333	0.336	0.336	0.336	356,747	0.3364	0.00%
2010-10-25	0	1.000	0.980	1.000	1.000	1.010	118,000	118,400	1.0034	0.336	0.330	0.336	0.336	0.340	350,801	0.3375	0.00%
2010-10-22	0	1.000	0.990	1.000	0.990	1.000	376,000	375,760	0.9994	0.336	0.333	0.336	0.333	0.336	1,117,806	0.3362	0.00%
2010-10-21	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.336	0.333	0.336	0.336	0.336	59,458	0.3364	1.01%
2010-10-20	0	0.990	0.990	1.000	0.990	1.000	14,000	13,960	0.9971	0.333	0.333	0.336	0.333	0.336	41,620	0.3354	-3.88%
2010-10-19	0	1.030	1.000	1.030	-	-	0	0	-	0.346	0.336	0.346	-	-	0	-	0.00%
2010-10-18	0	1.030	1.000	1.030	0.990	1.030	104,000	103,120	0.9915	0.346	0.336	0.346	0.333	0.346	309,180	0.3335	0.00%
2010-10-15	0	1.030	1.000	1.040	-	-	0	0	-	0.346	0.336	0.350	-	-	0	-	0.00%
2010-10-14	0	1.030	0.990	1.030	1.000	1.030	60,000	60,180	1.0030	0.346	0.333	0.346	0.336	0.346	178,373	0.3374	0.00%
2010-10-13	0	1.030	1.000	1.040	0.990	1.030	78,000	78,280	1.0036	0.346	0.336	0.350	0.333	0.346	231,885	0.3376	0.00%
2010-10-12	0	1.030	0.980	1.040	0.980	1.030	60,000	60,000	1.0000	0.346	0.330	0.350	0.330	0.346	178,373	0.3364	3.00%
2010-10-11	0	1.000	1.000	1.010	1.000	1.010	176,000	176,540	1.0031	0.336	0.336	0.340	0.336	0.340	523,228	0.3374	-2.91%
2010-10-08	0	1.030	1.030	1.040	1.010	1.050	212,000	217,960	1.0281	0.346	0.346	0.350	0.340	0.353	630,252	0.3458	0.98%
2010-10-07	0	1.020	1.010	1.030	-	-	0	0	-	0.343	0.340	0.346	-	-	0	-	0.00%
2010-10-06	0	1.020	1.020	1.030	1.000	1.020	146,000	147,080	1.0074	0.343	0.343	0.346	0.336	0.343	434,042	0.3389	0.99%
2010-10-05	0	1.010	1.000	1.020	1.010	1.010	20,000	20,200	1.0100	0.340	0.336	0.343	0.340	0.340	59,458	0.3397	1.00%
2010-10-04	0	1.000	1.000	1.020	1.000	1.000	38,000	38,000	1.0000	0.336	0.336	0.343	0.336	0.336	112,970	0.3364	-2.91%
2010-09-30	0	1.030	1.000	1.030	-	-	0	0	-	0.346	0.336	0.346	-	-	0	-	0.00%
2010-09-29	0	1.030	1.000	1.030	1.030	1.030	8,000	8,240	1.0300	0.346	0.336	0.346	0.346	0.346	23,783	0.3465	3.00%
2010-09-28	0	1.000	1.000	1.050	-	-	20,000	20,000	1.0000	0.336	0.336	0.353	-	-	59,458	0.3364	0.00%
2010-09-27	0	1.000	1.000	1.050	-	-	0	0	-	0.336	0.336	0.353	-	-	0	-	0.00%
2010-09-24	0	1.000	0.980	1.030	-	-	0	0	-	0.336	0.330	0.346	-	-	0	-	0.00%
2010-09-22	0	1.000	1.000	1.050	1.000	1.020	330,000	331,600	1.0048	0.336	0.336	0.353	0.336	0.343	981,053	0.3380	0.00%
2010-09-21	0	1.000	0.980	1.050	1.000	1.000	100,000	100,000	1.0000	0.336	0.330	0.353	0.336	0.336	297,289	0.3364	0.00%
2010-09-20	0	1.000	0.980	1.020	1.000	1.000	50,000	50,000	1.0000	0.336	0.330	0.343	0.336	0.336	148,644	0.3364	0.00%
2010-09-17	0	1.000	1.000	1.050	1.000	1.080	220,000	220,160	1.0007	0.336	0.336	0.353	0.336	0.363	654,036	0.3366	-3.85%
2010-09-16	0	1.040	1.040	1.200	-	-	0	0	-	0.350	0.350	0.404	-	-	0	-	6.12%
2010-09-15	0	0.980	0.950	1.000	0.980	0.980	100,000	98,000	0.9800	0.330	0.320	0.336	0.330	0.330	297,289	0.3296	0.00%
2010-09-14	0	0.980	0.980	1.100	0.980	0.980	110,000	107,800	0.9800	0.330	0.330	0.370	0.330	0.330	327,018	0.3296	-2.00%
2010-09-13	0	1.000	0.970	1.000	-	-	0	0	-	0.336	0.326	0.336	-	-	0	-	0.00%
2010-09-10	0	1.000	0.940	1.000	0.960	1.000	102,000	98,000	0.9608	0.336	0.316	0.336	0.323	0.336	303,235	0.3232	4.17%
2010-09-09	0	0.960	0.930	1.000	1.000	1.000	2,000	2,000	1.0000	0.323	0.313	0.336	0.336	0.336	5,946	0.3364	2.13%
2010-09-08	0	0.940	0.930	1.000	0.940	0.940	108,000	101,440	0.9393	0.316	0.313	0.336	0.316	0.316	321,072	0.3159	-2.08%
2010-09-07	0	0.960	0.920	0.980	-	-	0	0	-	0.323	0.309	0.330	-	-	0	-	0.00%
2010-09-06	0	0.960	0.920	0.980	-	-	2,000	1,960	0.9800	0.323	0.309	0.330	-	-	5,946	0.3296	0.00%
2010-09-03	0	0.960	0.930	0.960	-	-	0	0	-	0.323	0.313	0.323	-	-	0	-	0.00%
2010-09-02	0	0.960	0.930	0.960	0.930	0.960	302,000	280,920	0.9302	0.323	0.313	0.323	0.313	0.323	897,812	0.3129	-4.00%
2010-09-01	0	1.000	0.980	1.000	1.000	1.000	2,000	2,000	1.0000	0.336	0.330	0.336	0.336	0.336	5,946	0.3364	5.26%
2010-08-31	0	0.950	0.930	0.950	0.990	0.990	2,000	1,980	0.9900	0.320	0.313	0.320	0.333	0.333	5,946	0.3330	2.15%
2010-08-30	0	0.930	0.900	0.950	0.930	1.000	102,000	95,000	0.9314	0.313	0.303	0.320	0.313	0.336	303,235	0.3133	0.00%
2010-08-27	0	0.930	0.930	0.990	0.930	0.940	200,000	187,000	0.9350	0.313	0.313	0.333	0.313	0.316	594,578	0.3145	-1.06%
2010-08-26	0	0.940	0.910	1.000	-	-	20,000	18,400	0.9200	0.316	0.306	0.336	-	-	59,458	0.3095	0.00%
2010-08-25	0	0.940	0.880	1.000	-	-	0	0	-	0.316	0.296	0.336	-	-	0	-	0.00%
2010-08-24	0	0.940	0.910	1.000	-	-	0	0	-	0.316	0.306	0.336	-	-	0	-	0.00%
2010-08-23	0	0.940	0.910	0.950	-	-	0	0	-	0.316	0.306	0.320	-	-	0	-	0.00%
2010-08-20	0	0.960	0.930	1.000	-	-	0	0	-	0.316	0.306	0.329	-	-	0	-	0.00%
2010-08-19	0	0.960	0.930	1.000	0.960	0.960	172,000	165,120	0.9600	0.316	0.306	0.329	0.316	0.316	522,216	0.3162	1.05%
2010-08-18	0	0.950	0.930	1.000	-	-	0	0	-	0.313	0.306	0.329	-	-	0	-	0.00%
2010-08-17	0	0.950	0.930	1.000	-	-	0	0	-	0.313	0.306	0.329	-	-	0	-	0.00%
2010-08-16	0	0.950	0.920	1.000	0.930	0.950	100,000	94,000	0.9400	0.313	0.303	0.329	0.306	0.313	303,614	0.3096	3.26%
2010-08-13	0	0.920	0.910	1.000	-	-	0	0	-	0.303	0.300	0.329	-	-	0	-	0.00%
2010-08-12	0	0.920	0.920	0.950	0.920	0.920	70,000	64,400	0.9200	0.303	0.303	0.313	0.303	0.303	212,530	0.3030	-7.07%
2010-08-11	0	0.990	0.920	1.000	0.990	0.990	4,000	3,960	0.9900	0.326	0.303	0.329	0.326	0.326	12,145	0.3261	4.21%
2010-08-10	0	0.950	0.910	0.990	0.950	0.950	38,000	36,100	0.9500	0.313	0.300	0.326	0.313	0.313	115,373	0.3129	0.00%
2010-08-09	0	0.950	0.900	0.950	-	-	0	0	-	0.313	0.296	0.313	-	-	0	-	0.00%
2010-08-06	0	0.950	0.890	0.950	-	-	0	0	-	0.313	0.293	0.313	-	-	0	-	0.00%
2010-08-05	0	0.950	0.910	0.950	0.900	0.950	26,744	24,297	0.9085	0.313	0.300	0.313	0.296	0.313	81,199	0.2992	4.40%
2010-08-04	0	0.910	0.910	0.980	0.900	0.900	20,000	18,000	0.9000	0.300	0.300	0.323	0.296	0.296	60,723	0.2964	-8.08%
2010-08-03	0	0.990	0.860	0.990	0.990	0.990	60,000	59,400	0.9900	0.326	0.283	0.326	0.326	0.326	182,169	0.3261	4.21%
2010-08-02	0	0.950	0.860	0.990	0.910	0.950	60,000	54,740	0.9123	0.313	0.283	0.326	0.300	0.313	182,169	0.3005	2.15%
2010-07-30	0	0.930	0.870	0.930	0.850	0.940	54,000	50,420	0.9337	0.306	0.287	0.306	0.280	0.310	163,952	0.3075	-1.06%
2010-07-29	0	0.940	0.900	0.940	0.940	0.940	6,000	5,640	0.9400	0.310	0.296	0.310	0.310	0.310	18,217	0.3096	4.44%
2010-07-28	0	0.900	0.870	0.990	0.900	0.900	746,000	671,400	0.9000	0.296	0.287	0.326	0.296	0.296	2,264,962	0.2964	-3.23%
2010-07-27	0	0.930	0.930	0.990	0.930	0.930	38,000	35,340	0.9300	0.306	0.306	0.326	0.306	0.306	115,373	0.3063	2.20%
2010-07-26	0	0.910	0.870	0.910	0.910	0.910	56,000	50,960	0.9100	0.300	0.287	0.300	0.300	0.300	170,024	0.2997	-2.15%
2010-07-23	0	0.930	0.890	0.970	0.890	0.930	12,000	10,920	0.9100	0.306	0.293	0.319	0.293	0.306	36,434	0.2997	-4.12%
2010-07-22	0	0.970	0.860	0.980	0.960	0.970	12,000	11,540	0.9617	0.319	0.283	0.323	0.316	0.319	36,434	0.3167	1.04%
2010-07-21	0	0.960	0.970	0.990	0.940	0.960	14,000	13,200	0.9429	0.316	0.319	0.326	0.310	0.316	42,506	0.3105	5.49%
2010-07-20	0	0.910	0.850	0.990	-	-	0	0	-	0.300	0.280	0.326	-	-	0	-	0.00%
2010-07-19	0	0.910	0.910	1.000	0.900	0.900	22,000	19,800	0.9000	0.300	0.300	0.329	0.296	0.296	66,795	0.2964	1.11%
2010-07-16	0	0.900	0.890	0.960	0.900	0.900	2,000	1,800	0.9000	0.296	0.293	0.316	0.296	0.296	6,072	0.2964	3.45%
2010-07-15	0	0.870	0.850	0.950	-	-	0	0	-	0.287	0.280	0.313	-	-	0	-	0.00%
2010-07-14	0	0.870	0.860	0.950	0.870	0.870	30,000	26,100	0.8700	0.287	0.283	0.313	0.287	0.287	91,084	0.2865	1.16%
2010-07-13	0	0.860	0.860	0.900	0.860	0.860	4,000	3,440	0.8600	0.283	0.283	0.296	0.283	0.283	12,145	0.2833	-11.34%
2010-07-12	0	0.970	0.850	0.970	0.990	0.990	6,000	5,940	0.9900	0.319	0.280	0.319	0.326	0.326	18,217	0.3261	15.48%
2010-07-09	0	0.840	0.840	0.960	0.810	0.970	16,000	13,440	0.8400	0.277	0.277	0.316	0.267	0.319	48,578	0.2767	-5.62%
2010-07-08	0	0.890	0.840	0.970	0.880	0.890	14,000	12,440	0.8886	0.293	0.277	0.319	0.290	0.293	42,506	0.2927	4.71%
2010-07-07	0	0.850	0.820	0.880	0.800	0.850	34,000	28,000	0.8235	0.280	0.270	0.290	0.263	0.280	103,229	0.2712	0.00%
2010-07-06	0	0.850	0.800	0.850	0.850	0.850	38,000	32,300	0.8500	0.280	0.263	0.280	0.280	0.280	115,373	0.2800	-3.41%
2010-07-05	0	0.880	0.790	0.880	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-2.22%
2010-07-02	0	0.900	0.820	0.900	-	-	0	0	-	0.296	0.270	0.296	-	-	0	-	0.00%
2010-06-30	0	0.900	0.840	0.900	-	-	0	0	-	0.296	0.277	0.296	-	-	0	-	0.00%
2010-06-29	0	0.900	0.830	0.900	-	-	0	0	-	0.296	0.273	0.296	-	-	0	-	0.00%
2010-06-28	0	0.900	0.850	0.900	-	-	0	0	-	0.296	0.280	0.296	-	-	0	-	0.00%
2010-06-25	0	0.900	0.840	0.900	0.900	0.900	2,000	1,800	0.9000	0.296	0.277	0.296	0.296	0.296	6,072	0.2964	-1.10%
2010-06-24	0	0.910	0.830	0.910	-	-	0	0	-	0.300	0.273	0.300	-	-	0	-	0.00%
2010-06-23	0	0.910	0.860	0.910	-	-	0	0	-	0.300	0.283	0.300	-	-	0	-	0.00%
2010-06-22	0	0.910	0.860	0.920	-	-	0	0	-	0.300	0.283	0.303	-	-	0	-	0.00%
2010-06-21	0	0.910	0.880	0.940	0.880	0.910	48,000	42,840	0.8925	0.300	0.290	0.310	0.290	0.300	145,735	0.2940	-8.08%
2010-06-18	0	0.990	0.820	0.990	0.990	0.990	2,000	1,980	0.9900	0.326	0.270	0.326	0.326	0.326	6,072	0.3261	13.79%
2010-06-17	0	0.870	0.840	0.880	0.870	0.870	28,000	24,360	0.8700	0.287	0.277	0.290	0.287	0.287	85,012	0.2865	3.57%
2010-06-15	0	0.840	0.840	0.880	-	-	0	0	-	0.277	0.277	0.290	-	-	0	-	0.00%
2010-06-14	0	0.840	0.840	0.870	0.820	0.820	4,000	3,280	0.8200	0.277	0.277	0.287	0.270	0.270	12,145	0.2701	-6.67%
2010-06-11	0	0.900	0.830	0.900	-	-	0	0	-	0.296	0.273	0.296	-	-	0	-	0.00%
2010-06-10	0	0.900	0.840	0.900	0.800	0.900	80,000	66,640	0.8330	0.296	0.277	0.296	0.263	0.296	242,891	0.2744	-4.26%
2010-06-09	0	0.940	0.810	0.940	0.960	0.960	2,000	1,920	0.9600	0.310	0.267	0.310	0.316	0.316	6,072	0.3162	2.17%
2010-06-08	0	0.920	0.850	0.920	-	-	0	0	-	0.303	0.280	0.303	-	-	0	-	-4.17%
2010-06-07	0	0.960	0.800	0.960	-	-	0	0	-	0.316	0.263	0.316	-	-	0	-	-2.04%
2010-06-04	0	0.980	0.820	0.980	0.980	0.980	2,000	1,960	0.9800	0.323	0.270	0.323	0.323	0.323	6,072	0.3228	2.08%
2010-06-03	0	0.960	0.830	0.990	-	-	0	0	-	0.316	0.273	0.326	-	-	0	-	0.00%
2010-06-02	0	0.960	0.850	1.000	-	-	0	0	-	0.316	0.280	0.329	-	-	0	-	0.00%
2010-06-01	0	0.960	0.800	0.960	-	-	0	0	-	0.316	0.263	0.316	-	-	0	-	-2.04%
2010-05-31	0	0.980	0.820	0.980	-	-	0	0	-	0.323	0.270	0.323	-	-	0	-	-1.01%
2010-05-28	0	0.990	0.830	0.990	0.990	0.990	2,000	1,980	0.9900	0.326	0.273	0.326	0.326	0.326	6,072	0.3261	6.45%
2010-05-27	0	0.930	0.820	0.930	0.910	0.930	4,000	3,680	0.9200	0.306	0.270	0.306	0.300	0.306	12,145	0.3030	2.20%
2010-05-26	0	0.910	0.800	1.000	0.900	0.910	32,000	28,980	0.9056	0.300	0.263	0.329	0.296	0.300	97,157	0.2983	2.25%
2010-05-25	0	0.890	0.790	0.890	0.890	0.920	30,000	27,200	0.9067	0.293	0.260	0.293	0.293	0.303	91,084	0.2986	-2.20%
2010-05-24	0	0.910	0.770	0.910	-	-	0	0	-	0.300	0.254	0.300	-	-	0	-	0.00%
2010-05-20	0	0.910	0.800	0.910	0.920	0.920	2,000	1,840	0.9200	0.300	0.263	0.300	0.303	0.303	6,072	0.3030	1.11%
2010-05-19	0	0.900	0.810	0.900	0.900	0.900	4,000	3,600	0.9000	0.296	0.267	0.296	0.296	0.296	12,145	0.2964	2.27%
2010-05-18	0	0.880	0.840	0.890	0.800	0.930	54,000	47,640	0.8822	0.290	0.277	0.293	0.263	0.306	163,952	0.2906	-2.22%
2010-05-17	0	0.900	0.810	0.900	-	-	0	0	-	0.296	0.267	0.296	-	-	0	-	-2.17%
2010-05-14	0	0.920	0.820	0.920	-	-	0	0	-	0.303	0.270	0.303	-	-	0	-	0.00%
2010-05-13	0	0.920	0.820	0.920	-	-	0	0	-	0.303	0.270	0.303	-	-	0	-	0.00%
2010-05-12	0	0.920	0.740	0.920	0.930	0.930	2,000	1,860	0.9300	0.303	0.244	0.303	0.306	0.306	6,072	0.3063	2.22%
2010-05-11	0	0.900	-	0.910	-	-	0	0	-	0.296	-	0.300	-	-	0	-	0.00%
2010-05-10	0	0.900	0.840	0.910	0.900	0.900	4,000	3,600	0.9000	0.296	0.277	0.300	0.296	0.296	12,145	0.2964	1.12%
2010-05-07	0	0.890	-	0.890	0.890	0.890	10,000	8,900	0.8900	0.293	-	0.293	0.293	0.293	30,361	0.2931	-1.11%
2010-05-06	0	0.900	0.820	0.900	0.890	0.900	348,000	311,700	0.8957	0.296	0.270	0.296	0.293	0.296	1,056,577	0.2950	1.12%
2010-05-05	0	0.890	0.830	0.910	0.890	0.900	292,000	263,320	0.9018	0.293	0.273	0.300	0.293	0.296	886,553	0.2970	-1.11%
2010-05-04	0	0.900	0.900	0.910	0.870	0.900	400,000	356,800	0.8920	0.296	0.296	0.300	0.287	0.296	1,214,457	0.2938	-1.10%
2010-05-03	0	0.910	0.850	0.910	0.850	0.910	158,000	138,880	0.8790	0.300	0.280	0.300	0.280	0.300	479,710	0.2895	0.00%
2010-04-30	0	0.910	-	0.910	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2010-04-29	0	0.910	0.820	0.910	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2010-04-28	0	0.910	0.830	0.910	-	-	0	0	-	0.300	0.273	0.300	-	-	0	-	-1.09%
2010-04-27	0	0.920	0.850	0.920	0.900	0.920	52,000	46,840	0.9008	0.303	0.280	0.303	0.296	0.303	157,879	0.2967	0.00%
2010-04-26	0	0.920	0.850	0.920	0.920	0.930	100,000	92,020	0.9202	0.303	0.280	0.303	0.303	0.306	303,614	0.3031	1.10%
2010-04-23	0	0.910	0.870	0.920	0.870	0.980	374,000	335,920	0.8982	0.300	0.287	0.303	0.287	0.323	1,135,517	0.2958	-2.15%
2010-04-22	0	0.930	0.880	0.930	-	-	0	0	-	0.306	0.290	0.306	-	-	0	-	0.00%
2010-04-21	0	0.930	0.900	0.930	0.930	0.930	2,000	1,860	0.9300	0.306	0.296	0.306	0.306	0.306	6,072	0.3063	1.09%
2010-04-20	0	0.920	0.900	0.950	-	-	0	0	-	0.303	0.296	0.313	-	-	0	-	0.00%
2010-04-19	0	0.920	0.920	0.940	0.920	0.930	30,000	27,640	0.9213	0.303	0.303	0.310	0.303	0.306	91,084	0.3035	-7.07%
2010-04-16	0	0.990	0.930	0.990	-	-	0	0	-	0.326	0.306	0.326	-	-	0	-	-1.00%
2010-04-15	0	1.000	0.940	1.020	1.000	1.000	4,000	4,000	1.0000	0.329	0.310	0.336	0.329	0.329	12,145	0.3294	6.38%
2010-04-14	0	0.940	0.940	0.960	0.930	0.940	20,000	18,700	0.9350	0.310	0.310	0.316	0.306	0.310	60,723	0.3080	0.00%
2010-04-13	0	0.940	0.940	0.970	0.930	0.940	40,000	37,400	0.9350	0.310	0.310	0.319	0.306	0.310	121,446	0.3080	-4.08%
2010-04-12	0	0.980	0.940	0.980	-	-	0	0	-	0.323	0.310	0.323	-	-	0	-	-1.01%
2010-04-09	0	0.990	0.950	0.990	-	-	0	0	-	0.326	0.313	0.326	-	-	0	-	0.00%
2010-04-08	0	0.990	0.950	0.990	-	-	0	0	-	0.326	0.313	0.326	-	-	0	-	0.00%
2010-04-07	0	0.990	0.950	0.990	-	-	0	0	-	0.326	0.313	0.326	-	-	0	-	-1.00%
2010-04-01	0	1.000	0.940	1.000	1.000	1.000	50,000	50,000	1.0000	0.329	0.310	0.329	0.329	0.329	151,807	0.3294	5.26%
2010-03-31	0	0.950	0.940	1.000	-	-	0	0	-	0.313	0.310	0.329	-	-	0	-	0.00%
2010-03-30	0	0.950	0.940	0.990	0.940	0.950	88,000	82,920	0.9423	0.313	0.310	0.326	0.310	0.313	267,180	0.3104	0.00%
2010-03-29	0	0.950	0.940	0.980	0.950	0.960	50,000	47,600	0.9520	0.313	0.310	0.323	0.313	0.316	151,807	0.3136	-1.04%
2010-03-26	0	0.960	0.960	0.970	0.950	0.970	176,000	168,720	0.9586	0.316	0.316	0.319	0.313	0.319	534,361	0.3157	-2.04%
2010-03-25	0	0.980	0.980	0.990	0.970	0.980	168,000	164,040	0.9764	0.323	0.323	0.326	0.319	0.323	510,072	0.3216	-1.01%
2010-03-24	0	0.990	0.970	0.990	0.970	0.990	160,000	156,360	0.9773	0.326	0.319	0.326	0.319	0.326	485,783	0.3219	1.02%
2010-03-23	0	0.980	0.970	0.980	0.980	0.990	82,000	80,460	0.9812	0.323	0.319	0.323	0.323	0.326	248,964	0.3232	-2.00%
2010-03-22	0	1.000	0.990	1.000	0.990	1.000	116,000	115,940	0.9995	0.329	0.326	0.329	0.326	0.329	352,192	0.3292	-1.96%
2010-03-19	0	1.020	0.980	1.020	0.990	1.020	34,000	34,440	1.0129	0.336	0.323	0.336	0.326	0.336	103,229	0.3336	3.03%
2010-03-18	0	0.990	0.980	0.990	0.980	0.990	16,000	15,820	0.9888	0.326	0.323	0.326	0.323	0.326	48,578	0.3257	0.00%
2010-03-17	0	0.990	0.990	1.000	0.990	0.990	6,000	5,940	0.9900	0.326	0.326	0.329	0.326	0.326	18,217	0.3261	0.00%
2010-03-16	0	0.990	0.990	1.000	0.980	0.990	28,000	27,620	0.9864	0.326	0.326	0.329	0.323	0.326	85,012	0.3249	0.00%
2010-03-15	0	0.990	0.990	1.000	-	-	4,000	4,000	1.0000	0.326	0.326	0.329	-	-	12,145	0.3294	0.00%
2010-03-12	0	0.990	0.990	1.000	0.990	0.990	4,000	3,960	0.9900	0.326	0.326	0.329	0.326	0.326	12,145	0.3261	0.00%
2010-03-11	0	0.990	0.980	0.990	0.990	1.000	20,000	19,860	0.9930	0.326	0.323	0.326	0.326	0.329	60,723	0.3271	0.00%
2010-03-10	0	0.990	0.980	1.010	0.990	1.010	30,000	30,000	1.0000	0.326	0.323	0.333	0.326	0.333	91,084	0.3294	-1.00%
2010-03-09	0	1.000	1.000	1.010	0.990	1.020	52,000	52,060	1.0012	0.329	0.329	0.333	0.326	0.336	157,879	0.3297	-1.96%
2010-03-08	0	1.020	1.020	1.030	0.960	1.020	110,000	109,740	0.9976	0.336	0.336	0.339	0.316	0.336	333,976	0.3286	0.00%
2010-03-05	0	1.020	0.960	1.020	-	-	0	0	-	0.336	0.316	0.336	-	-	0	-	0.00%
2010-03-04	0	1.020	0.960	1.020	-	-	0	0	-	0.336	0.316	0.336	-	-	0	-	0.00%
2010-03-03	0	1.020	0.960	1.020	-	-	0	0	-	0.336	0.316	0.336	-	-	0	-	0.00%
2010-03-02	0	1.020	0.960	1.020	-	-	0	0	-	0.336	0.316	0.336	-	-	0	-	-0.97%
2010-03-01	0	1.030	0.960	1.050	-	-	0	0	-	0.339	0.316	0.346	-	-	0	-	0.00%
2010-02-26	0	1.030	1.030	1.040	0.950	0.970	62,000	60,060	0.9687	0.339	0.339	0.343	0.313	0.319	188,241	0.3191	6.19%
2010-02-25	0	0.970	0.960	1.000	-	-	0	0	-	0.319	0.316	0.329	-	-	0	-	0.00%
2010-02-24	0	0.970	0.970	1.020	0.960	0.970	40,000	38,600	0.9650	0.319	0.319	0.336	0.316	0.319	121,446	0.3178	1.04%
2010-02-23	0	0.960	0.950	1.020	0.960	0.970	20,000	19,300	0.9650	0.316	0.313	0.336	0.316	0.319	60,723	0.3178	-3.03%
2010-02-22	0	0.990	0.990	1.020	0.990	0.990	100,000	99,000	0.9900	0.326	0.326	0.336	0.326	0.326	303,614	0.3261	0.00%
2010-02-19	0	0.990	0.980	0.990	0.990	1.000	42,000	41,920	0.9981	0.326	0.323	0.326	0.326	0.329	127,518	0.3287	-1.00%
2010-02-18	0	1.000	0.990	1.000	-	-	0	0	-	0.329	0.326	0.329	-	-	0	-	-2.91%
2010-02-17	0	1.030	0.990	1.030	-	-	0	0	-	0.339	0.326	0.339	-	-	0	-	0.00%
2010-02-12	0	1.030	0.980	1.030	1.030	1.030	18,000	18,540	1.0300	0.339	0.323	0.339	0.339	0.339	54,651	0.3392	1.98%
2010-02-11	0	1.010	0.970	1.020	0.990	1.030	20,000	20,080	1.0040	0.333	0.319	0.336	0.326	0.339	60,723	0.3307	1.00%
2010-02-10	0	1.000	0.970	1.010	-	-	0	0	-	0.329	0.319	0.333	-	-	0	-	0.00%
2010-02-09	0	1.000	0.960	1.000	0.970	1.000	56,000	54,440	0.9721	0.329	0.316	0.329	0.319	0.329	170,024	0.3202	1.01%
2010-02-08	0	0.990	0.980	0.990	0.990	1.020	278,000	280,420	1.0087	0.326	0.323	0.326	0.326	0.336	844,047	0.3322	-1.98%
2010-02-05	0	1.010	0.960	1.010	-	-	0	0	-	0.333	0.316	0.333	-	-	0	-	-2.88%
2010-02-04	0	1.040	1.000	1.050	-	-	0	0	-	0.343	0.329	0.346	-	-	0	-	0.00%
2010-02-03	0	1.040	1.000	1.040	1.050	1.050	10,000	10,500	1.0500	0.343	0.329	0.343	0.346	0.346	30,361	0.3458	0.97%
2010-02-02	0	1.030	1.000	1.030	1.030	1.030	4,000	4,120	1.0300	0.339	0.329	0.339	0.339	0.339	12,145	0.3392	0.98%
2010-02-01	0	1.020	1.000	1.030	1.010	1.020	16,000	16,220	1.0138	0.336	0.329	0.339	0.333	0.336	48,578	0.3339	0.99%
2010-01-29	0	1.010	0.990	1.040	1.000	1.010	20,000	20,100	1.0050	0.333	0.326	0.343	0.329	0.333	60,723	0.3310	1.00%
2010-01-28	0	1.000	1.000	1.030	1.000	1.000	30,000	30,200	1.0067	0.329	0.329	0.339	0.329	0.329	91,084	0.3316	0.00%
2010-01-27	0	1.000	1.000	1.030	1.000	1.040	30,000	30,760	1.0253	0.329	0.329	0.339	0.329	0.343	91,084	0.3377	-2.91%
2010-01-26	0	1.030	1.000	1.030	1.000	1.030	46,000	46,960	1.0209	0.339	0.329	0.339	0.329	0.339	139,663	0.3362	0.98%
2010-01-25	0	1.020	1.000	1.050	-	-	0	0	-	0.336	0.329	0.346	-	-	0	-	0.00%
2010-01-22	0	1.020	1.010	1.030	0.990	1.030	6,072,000	6,072,440	1.0001	0.336	0.333	0.339	0.326	0.339	18,435,454	0.3294	0.00%
2010-01-21	0	1.020	1.020	1.040	1.020	1.090	106,000	109,960	1.0374	0.336	0.336	0.343	0.336	0.359	321,831	0.3417	-5.56%
2010-01-20	0	1.080	1.050	1.080	-	-	0	0	-	0.356	0.346	0.356	-	-	0	-	0.00%
2010-01-19	0	1.080	1.030	1.080	1.090	1.090	22,000	23,980	1.0900	0.356	0.339	0.356	0.359	0.359	66,795	0.3590	-0.92%
2010-01-18	0	1.090	1.020	1.090	1.020	1.110	249,113	262,229	1.0527	0.359	0.336	0.359	0.336	0.366	756,342	0.3467	3.81%
2010-01-15	0	1.050	1.050	1.090	-	-	0	0	-	0.346	0.346	0.359	-	-	0	-	0.96%
2010-01-14	0	1.040	1.020	1.050	1.010	1.060	26,000	26,980	1.0377	0.343	0.336	0.346	0.333	0.349	78,940	0.3418	-0.95%
2010-01-13	0	1.050	1.010	1.100	1.000	1.100	64,000	65,460	1.0228	0.346	0.333	0.362	0.329	0.362	194,313	0.3369	0.00%
2010-01-12	0	1.050	1.010	1.050	-	-	0	0	-	0.346	0.333	0.346	-	-	0	-	-3.67%
2010-01-11	0	1.090	1.010	1.110	1.010	1.100	36,000	39,400	1.0944	0.359	0.333	0.366	0.333	0.362	109,301	0.3605	4.81%
2010-01-08	0	1.040	1.040	1.050	1.020	1.120	88,000	91,540	1.0402	0.343	0.343	0.346	0.336	0.369	267,180	0.3426	0.97%
2010-01-07	0	1.030	1.010	1.030	-	-	0	0	-	0.339	0.333	0.339	-	-	0	-	-0.96%
2010-01-06	0	1.040	1.030	1.040	1.040	1.040	80,000	83,200	1.0400	0.343	0.339	0.343	0.343	0.343	242,891	0.3425	0.97%
2010-01-05	0	1.030	1.020	1.040	1.020	1.040	50,000	51,660	1.0332	0.339	0.336	0.343	0.336	0.343	151,807	0.3403	0.98%
2010-01-04	0	1.020	1.000	1.020	0.990	1.020	42,000	42,340	1.0081	0.336	0.329	0.336	0.326	0.336	127,518	0.3320	-0.97%
2009-12-31	0	1.030	1.020	1.030	1.030	1.030	40,000	41,200	1.0300	0.339	0.336	0.339	0.339	0.339	121,446	0.3392	-0.96%
2009-12-30	0	1.040	1.030	1.040	1.040	1.050	50,000	52,100	1.0420	0.343	0.339	0.343	0.343	0.346	151,807	0.3432	0.00%
2009-12-29	0	1.040	1.000	1.040	-	-	0	0	-	0.343	0.329	0.343	-	-	0	-	0.00%
2009-12-28	0	1.040	1.010	1.040	1.020	1.050	78,000	81,020	1.0387	0.343	0.333	0.343	0.336	0.346	236,819	0.3421	0.97%
2009-12-24	0	1.030	1.030	1.050	1.010	1.030	38,000	38,680	1.0179	0.339	0.339	0.346	0.333	0.339	115,373	0.3353	1.98%
2009-12-23	0	1.010	1.010	1.050	0.990	1.010	42,000	42,020	1.0005	0.333	0.333	0.346	0.326	0.333	127,518	0.3295	2.02%
2009-12-22	0	0.990	0.980	0.990	0.990	1.010	40,000	40,100	1.0025	0.326	0.323	0.326	0.326	0.333	121,446	0.3302	-1.00%
2009-12-21	0	1.000	1.000	1.010	1.000	1.000	16,000	16,000	1.0000	0.329	0.329	0.333	0.329	0.329	48,578	0.3294	-1.96%
2009-12-18	0	1.020	0.990	1.020	1.000	1.020	10,000	10,120	1.0120	0.336	0.326	0.336	0.329	0.336	30,361	0.3333	3.03%
2009-12-17	0	0.990	0.970	0.990	0.980	1.000	50,000	49,300	0.9860	0.326	0.319	0.326	0.323	0.329	151,807	0.3248	-1.00%
2009-12-16	0	1.000	0.990	1.010	1.000	1.020	64,000	64,280	1.0044	0.329	0.326	0.333	0.329	0.336	194,313	0.3308	-1.96%
2009-12-15	0	1.020	1.020	1.030	0.980	1.020	60,000	60,140	1.0023	0.336	0.336	0.339	0.323	0.336	182,169	0.3301	-0.97%
2009-12-14	0	1.030	1.000	1.030	-	-	0	0	-	0.339	0.329	0.339	-	-	0	-	0.00%
2009-12-11	0	1.030	1.000	1.030	1.030	1.030	50,000	51,500	1.0300	0.339	0.329	0.339	0.339	0.339	151,807	0.3392	0.98%
2009-12-10	0	1.020	1.000	1.030	0.980	1.020	126,000	125,160	0.9933	0.336	0.329	0.339	0.323	0.336	382,554	0.3272	-0.97%
2009-12-09	0	1.030	0.980	1.040	1.030	1.040	60,000	61,900	1.0317	0.339	0.323	0.343	0.339	0.343	182,169	0.3398	0.00%
2009-12-08	0	1.030	1.010	1.060	-	-	0	0	-	0.339	0.333	0.349	-	-	0	-	0.00%
2009-12-07	0	1.030	1.010	1.030	-	-	0	0	-	0.339	0.333	0.339	-	-	0	-	0.00%
2009-12-04	0	1.030	1.000	1.030	1.030	1.030	40,000	41,200	1.0300	0.339	0.329	0.339	0.339	0.339	121,446	0.3392	0.00%
2009-12-03	0	1.030	1.030	1.040	1.010	1.040	36,000	36,860	1.0239	0.339	0.339	0.343	0.333	0.343	109,301	0.3372	0.00%
2009-12-02	0	1.030	1.030	1.040	0.980	1.030	128,000	130,260	1.0177	0.339	0.339	0.343	0.323	0.339	388,626	0.3352	0.00%
2009-12-01	0	1.030	1.020	1.030	1.000	1.030	78,000	78,960	1.0123	0.339	0.336	0.339	0.329	0.339	236,819	0.3334	0.98%
2009-11-30	0	1.020	0.980	1.020	1.030	1.030	20,000	20,600	1.0300	0.336	0.323	0.336	0.339	0.339	60,723	0.3392	0.00%
2009-11-27	0	1.020	0.990	1.020	0.970	1.020	74,000	73,680	0.9957	0.336	0.326	0.336	0.319	0.336	224,675	0.3279	0.00%
2009-11-26	0	1.020	0.990	1.020	-	-	0	0	-	0.336	0.326	0.336	-	-	0	-	0.00%
2009-11-25	0	1.020	0.990	1.020	1.020	1.030	50,000	51,200	1.0240	0.336	0.326	0.336	0.336	0.339	151,807	0.3373	2.00%
2009-11-24	0	1.000	0.980	1.000	1.000	1.030	50,000	50,680	1.0136	0.329	0.323	0.329	0.329	0.339	151,807	0.3338	-0.99%
2009-11-23	0	1.010	1.010	1.030	1.010	1.040	58,000	59,940	1.0334	0.333	0.333	0.339	0.333	0.343	176,096	0.3404	-1.94%
2009-11-20	0	1.030	1.040	1.060	1.000	1.060	188,000	193,220	1.0278	0.339	0.343	0.349	0.329	0.349	570,795	0.3385	0.00%
2009-11-19	0	1.030	0.970	1.170	0.990	1.030	3,012,000	3,101,560	1.0297	0.339	0.319	0.385	0.326	0.339	9,144,859	0.3392	7.29%
2009-11-18	0	0.960	0.960	0.980	0.960	1.030	104,000	104,960	1.0092	0.316	0.316	0.323	0.316	0.339	315,759	0.3324	-3.03%
2009-11-17	0	0.990	0.970	0.990	0.990	0.990	10,000	9,900	0.9900	0.326	0.319	0.326	0.326	0.326	30,361	0.3261	0.00%
2009-11-16	0	0.990	0.970	1.000	0.950	0.990	152,000	146,340	0.9628	0.326	0.319	0.329	0.313	0.326	461,494	0.3171	3.13%
2009-11-13	0	0.960	0.940	0.960	0.930	0.970	60,000	57,140	0.9523	0.316	0.310	0.316	0.306	0.319	182,169	0.3137	1.05%
2009-11-12	0	0.950	0.950	0.960	0.950	0.970	552,000	529,740	0.9597	0.313	0.313	0.316	0.313	0.319	1,675,950	0.3161	-2.06%
2009-11-11	0	0.970	0.940	0.970	0.940	0.970	182,000	174,100	0.9566	0.319	0.310	0.319	0.310	0.319	552,578	0.3151	1.04%
2009-11-10	0	0.960	0.950	0.960	0.960	0.970	40,000	38,500	0.9625	0.316	0.313	0.316	0.316	0.319	121,446	0.3170	-1.03%
2009-11-09	0	0.970	0.960	0.970	0.940	0.970	120,000	115,100	0.9592	0.319	0.316	0.319	0.310	0.319	364,337	0.3159	2.11%
2009-11-06	0	0.950	0.950	0.960	0.950	0.960	172,000	164,720	0.9577	0.313	0.313	0.316	0.313	0.316	522,216	0.3154	0.00%
2009-11-05	0	0.950	0.940	0.950	0.940	0.950	336,000	317,300	0.9443	0.313	0.310	0.313	0.310	0.313	1,020,144	0.3110	1.06%
2009-11-04	0	0.940	0.940	0.950	0.930	0.940	70,000	65,280	0.9326	0.310	0.310	0.313	0.306	0.310	212,530	0.3072	1.08%
2009-11-03	0	0.930	0.920	0.940	0.930	0.930	30,000	27,900	0.9300	0.306	0.303	0.310	0.306	0.306	91,084	0.3063	-2.11%
2009-11-02	0	0.950	0.940	0.960	0.950	0.970	268,000	256,900	0.9586	0.313	0.310	0.316	0.313	0.319	813,686	0.3157	-4.04%
2009-10-30	0	0.990	0.940	0.990	0.980	0.990	14,000	13,760	0.9829	0.326	0.310	0.326	0.323	0.326	42,506	0.3237	2.06%
2009-10-29	0	0.970	0.950	0.970	-	-	0	0	-	0.319	0.313	0.319	-	-	0	-	0.00%
2009-10-28	0	0.970	0.940	0.970	0.910	0.970	84,000	79,160	0.9424	0.319	0.310	0.319	0.300	0.319	255,036	0.3104	-2.02%
2009-10-27	0	0.990	0.960	0.990	0.950	0.990	44,000	42,060	0.9559	0.326	0.316	0.326	0.313	0.326	133,590	0.3148	0.00%
2009-10-23	0	0.990	0.950	1.000	0.970	1.000	60,000	59,300	0.9883	0.326	0.313	0.329	0.319	0.329	182,169	0.3255	1.02%
2009-10-22	0	0.980	0.940	0.980	0.930	1.000	204,000	197,340	0.9674	0.323	0.310	0.323	0.306	0.329	619,373	0.3186	0.00%
2009-10-21	0	0.980	0.950	0.990	0.940	0.990	112,000	107,700	0.9616	0.323	0.313	0.326	0.310	0.326	340,048	0.3167	1.03%
2009-10-20	0	0.970	0.950	0.970	0.970	0.990	40,000	39,280	0.9820	0.319	0.313	0.319	0.319	0.326	121,446	0.3234	0.00%
2009-10-19	0	0.970	0.970	0.990	0.940	0.990	88,267	85,960	0.9739	0.319	0.319	0.326	0.310	0.326	267,991	0.3208	-1.02%
2009-10-16	0	0.980	0.970	0.980	0.980	0.990	28,000	27,540	0.9836	0.323	0.319	0.323	0.323	0.326	85,012	0.3240	0.00%
2009-10-15	0	0.980	0.980	0.990	0.980	1.000	112,000	110,660	0.9880	0.323	0.323	0.326	0.323	0.329	340,048	0.3254	1.03%
2009-10-14	0	0.970	0.970	0.980	0.940	0.980	84,000	80,540	0.9588	0.319	0.319	0.323	0.310	0.323	255,036	0.3158	0.00%
2009-10-13	0	0.970	0.960	0.970	0.960	0.970	86,000	83,020	0.9653	0.319	0.316	0.319	0.316	0.319	261,108	0.3180	2.11%
2009-10-12	0	0.950	0.930	0.950	0.950	0.950	46,000	43,700	0.9500	0.313	0.306	0.313	0.313	0.313	139,663	0.3129	1.06%
2009-10-09	0	0.940	0.920	0.940	-	-	0	0	-	0.310	0.303	0.310	-	-	0	-	-4.08%
2009-10-08	0	0.980	0.920	0.980	0.950	0.980	344,000	327,100	0.9509	0.323	0.303	0.323	0.313	0.323	1,044,433	0.3132	2.08%
2009-10-07	0	0.960	0.940	0.960	0.950	0.960	60,000	57,040	0.9507	0.316	0.310	0.316	0.313	0.316	182,169	0.3131	1.05%
2009-10-06	0	0.950	0.910	0.950	0.940	0.950	74,000	69,760	0.9427	0.313	0.300	0.313	0.310	0.313	224,675	0.3105	1.06%
2009-10-05	0	0.940	0.900	0.940	-	-	0	0	-	0.310	0.296	0.310	-	-	0	-	0.00%
2009-10-02	0	0.940	0.890	0.950	-	-	0	0	-	0.310	0.293	0.313	-	-	0	-	0.00%
2009-09-30	0	0.940	0.910	0.950	0.890	0.940	170,000	154,860	0.9109	0.310	0.300	0.313	0.293	0.310	516,144	0.3000	-1.05%
2009-09-29	0	0.950	0.920	0.950	0.930	0.960	120,000	114,900	0.9575	0.313	0.303	0.313	0.306	0.316	364,337	0.3154	0.00%
2009-09-28	0	0.950	0.910	0.950	0.920	0.950	54,000	50,500	0.9352	0.313	0.300	0.313	0.303	0.313	163,952	0.3080	-2.06%
2009-09-25	0	0.970	0.920	0.970	-	-	0	0	-	0.319	0.303	0.319	-	-	0	-	0.00%
2009-09-24	0	0.970	0.920	0.980	0.950	0.970	42,000	40,420	0.9624	0.319	0.303	0.323	0.313	0.319	127,518	0.3170	1.04%
2009-09-23	0	0.960	0.920	0.960	0.910	0.960	116,000	108,520	0.9355	0.316	0.303	0.316	0.300	0.316	352,192	0.3081	3.23%
2009-09-22	0	0.930	0.930	0.940	0.910	0.940	36,000	33,420	0.9283	0.306	0.306	0.310	0.300	0.310	109,301	0.3058	-2.11%
2009-09-21	0	0.950	0.930	0.950	0.950	0.950	10,000	9,500	0.9500	0.313	0.306	0.313	0.313	0.313	30,361	0.3129	0.00%
2009-09-18	0	0.950	0.930	0.950	0.930	0.980	102,000	97,760	0.9584	0.313	0.306	0.313	0.306	0.323	309,686	0.3157	0.00%
2009-09-17	0	0.950	0.950	0.970	0.940	0.950	20,000	18,900	0.9450	0.313	0.313	0.319	0.310	0.313	60,723	0.3113	2.15%
2009-09-16	0	0.930	0.930	0.980	0.930	0.980	74,000	70,020	0.9462	0.306	0.306	0.323	0.306	0.323	224,675	0.3117	-3.12%
2009-09-15	0	0.960	0.910	0.960	-	-	0	0	-	0.316	0.300	0.316	-	-	0	-	-2.04%
2009-09-14	0	0.980	0.940	0.980	0.950	0.980	140,000	134,800	0.9629	0.323	0.310	0.323	0.313	0.323	425,060	0.3171	0.00%
2009-09-11	0	0.980	0.920	0.980	-	-	0	0	-	0.323	0.303	0.323	-	-	0	-	0.00%
2009-09-10	0	0.980	0.940	0.980	0.950	0.980	154,000	147,920	0.9605	0.323	0.310	0.323	0.313	0.323	467,566	0.3164	1.03%
2009-09-09	0	0.970	0.910	0.970	-	-	0	0	-	0.319	0.300	0.319	-	-	0	-	0.00%
2009-09-08	0	0.970	0.940	0.970	0.970	0.970	950,000	910,500	0.9584	0.319	0.310	0.319	0.319	0.319	2,884,335	0.3157	1.04%
2009-09-07	0	0.960	0.910	0.960	0.900	0.960	164,000	148,240	0.9039	0.316	0.300	0.316	0.296	0.316	497,927	0.2977	2.13%
2009-09-04	0	0.940	0.900	0.950	0.930	0.940	680,000	635,600	0.9347	0.310	0.296	0.313	0.306	0.310	2,064,576	0.3079	1.08%
2009-09-03	0	0.930	0.920	0.940	0.900	0.930	134,000	121,300	0.9052	0.306	0.303	0.310	0.296	0.306	406,843	0.2981	0.00%
2009-09-02	0	0.930	0.920	0.940	0.900	0.930	62,000	56,160	0.9058	0.306	0.303	0.310	0.296	0.306	188,241	0.2983	1.09%
2009-09-01	0	0.920	0.900	0.920	0.890	0.920	100,000	90,900	0.9090	0.303	0.296	0.303	0.293	0.303	303,614	0.2994	-1.08%
2009-08-31	0	0.930	0.890	0.930	0.890	0.950	100,000	93,600	0.9360	0.306	0.293	0.306	0.293	0.313	303,614	0.3083	-2.11%
2009-08-28	0	0.950	0.920	0.950	0.900	0.960	40,000	37,760	0.9440	0.313	0.303	0.313	0.296	0.316	121,446	0.3109	-2.06%
2009-08-27	0	0.970	0.930	0.970	0.930	0.970	86,000	81,340	0.9458	0.319	0.306	0.319	0.306	0.319	261,108	0.3115	-1.02%
2009-08-26	0	0.980	0.960	0.990	0.960	0.980	142,000	137,060	0.9652	0.323	0.316	0.326	0.316	0.323	431,132	0.3179	1.03%
2009-08-25	0	0.970	0.930	0.970	0.970	0.980	40,000	39,000	0.9750	0.319	0.306	0.319	0.319	0.323	121,446	0.3211	1.04%
2009-08-24	0	0.960	0.930	1.000	0.890	1.000	368,000	349,720	0.9503	0.316	0.306	0.329	0.293	0.329	1,117,300	0.3130	0.00%
2009-08-21	0	0.960	0.930	0.970	0.950	0.960	30,000	28,600	0.9533	0.316	0.306	0.319	0.313	0.316	91,084	0.3140	0.00%
2009-08-20	0	0.960	0.950	0.960	0.960	0.960	4,000	3,840	0.9600	0.316	0.313	0.316	0.316	0.316	12,145	0.3162	3.78%
2009-08-19	0	0.960	0.930	0.990	0.950	0.960	70,000	66,700	0.9529	0.305	0.295	0.314	0.301	0.305	220,572	0.3024	1.05%
2009-08-18	0	0.950	0.900	0.950	0.940	0.950	30,000	28,400	0.9467	0.301	0.286	0.301	0.298	0.301	94,531	0.3004	1.06%
2009-08-17	0	0.940	0.900	0.950	0.940	0.950	46,000	43,540	0.9465	0.298	0.286	0.301	0.298	0.301	144,947	0.3004	-2.08%
2009-08-14	0	0.960	0.910	0.970	0.960	0.960	10,000	9,600	0.9600	0.305	0.289	0.308	0.305	0.305	31,510	0.3047	0.00%
2009-08-13	0	0.960	0.920	0.970	0.960	0.970	14,000	13,520	0.9657	0.305	0.292	0.308	0.305	0.308	44,114	0.3065	0.00%
2009-08-12	0	0.960	0.920	0.960	0.940	0.960	16,000	15,240	0.9525	0.305	0.292	0.305	0.298	0.305	50,416	0.3023	1.05%
2009-08-11	0	0.950	0.930	0.950	0.940	0.960	64,000	60,440	0.9444	0.301	0.295	0.301	0.298	0.305	201,665	0.2997	0.00%
2009-08-10	0	0.950	0.920	0.980	0.940	0.950	66,000	62,240	0.9430	0.301	0.292	0.311	0.298	0.301	207,968	0.2993	1.06%
2009-08-07	0	0.940	0.900	0.940	0.940	0.940	286,000	268,840	0.9400	0.298	0.286	0.298	0.298	0.298	901,193	0.2983	1.08%
2009-08-06	0	0.930	0.890	0.930	0.930	0.930	380,000	353,400	0.9300	0.295	0.282	0.295	0.295	0.295	1,197,389	0.2951	0.00%
2009-08-05	0	0.930	0.900	0.930	0.930	0.930	150,000	139,500	0.9300	0.295	0.286	0.295	0.295	0.295	472,653	0.2951	0.00%
2009-08-04	0	0.930	0.920	0.940	0.920	0.930	386,000	358,660	0.9292	0.295	0.292	0.298	0.292	0.295	1,216,295	0.2949	-1.06%
2009-08-03	0	0.940	0.910	0.940	-	-	0	0	-	0.298	0.289	0.298	-	-	0	-	0.00%
2009-07-31	0	0.940	0.920	0.940	0.900	0.950	778,000	729,160	0.9372	0.298	0.292	0.298	0.286	0.301	2,451,496	0.2974	1.08%
2009-07-30	0	0.930	0.900	0.930	0.910	0.930	540,000	492,000	0.9111	0.295	0.286	0.295	0.289	0.295	1,701,552	0.2891	1.09%
2009-07-29	0	0.920	0.900	0.930	0.880	0.940	52,000	47,760	0.9185	0.292	0.286	0.295	0.279	0.298	163,853	0.2915	0.00%
2009-07-28	0	0.920	0.880	0.920	0.910	0.920	120,000	109,900	0.9158	0.292	0.279	0.292	0.289	0.292	378,123	0.2906	2.22%
2009-07-27	0	0.900	0.880	0.920	0.880	0.920	250,000	221,600	0.8864	0.286	0.279	0.292	0.279	0.292	787,756	0.2813	-1.10%
2009-07-24	0	0.910	0.890	0.920	0.830	0.920	66,000	59,120	0.8958	0.289	0.282	0.292	0.263	0.292	207,968	0.2843	-3.19%
2009-07-23	0	0.940	0.890	0.940	0.930	0.950	200,000	187,100	0.9355	0.298	0.282	0.298	0.295	0.301	630,205	0.2969	-1.05%
2009-07-22	0	0.950	0.950	0.960	0.910	0.960	44,000	41,540	0.9441	0.301	0.301	0.305	0.289	0.305	138,645	0.2996	2.15%
2009-07-21	0	0.930	0.890	0.930	0.880	0.960	32,000	29,320	0.9163	0.295	0.282	0.295	0.279	0.305	100,833	0.2908	1.09%
2009-07-20	0	0.920	0.920	0.950	0.890	0.970	340,000	312,080	0.9179	0.292	0.292	0.301	0.282	0.308	1,071,348	0.2913	-4.17%
2009-07-17	0	0.960	0.920	0.970	0.950	0.970	136,000	130,660	0.9607	0.305	0.292	0.308	0.301	0.308	428,539	0.3049	1.05%
2009-07-16	0	0.950	0.850	0.950	0.950	0.950	20,000	19,000	0.9500	0.301	0.270	0.301	0.301	0.301	63,020	0.3015	0.00%
2009-07-15	0	0.950	0.900	0.970	0.950	0.970	16,000	15,400	0.9625	0.301	0.286	0.308	0.301	0.308	50,416	0.3055	5.56%
2009-07-14	0	0.900	0.900	0.970	0.900	0.940	104,000	97,360	0.9362	0.286	0.286	0.308	0.286	0.298	327,706	0.2971	-7.22%
2009-07-13	0	0.970	0.860	0.970	0.970	0.970	30,000	29,100	0.9700	0.308	0.273	0.308	0.308	0.308	94,531	0.3078	-1.02%
2009-07-10	0	0.980	0.950	0.980	0.900	1.000	116,000	108,800	0.9379	0.311	0.301	0.311	0.286	0.317	365,519	0.2977	8.89%
2009-07-09	0	0.900	0.820	0.900	0.850	0.900	70,000	62,000	0.8857	0.286	0.260	0.286	0.270	0.286	220,572	0.2811	7.14%
2009-07-08	0	0.840	0.800	0.840	0.820	0.840	44,000	36,400	0.8273	0.267	0.254	0.267	0.260	0.267	138,645	0.2625	2.44%
2009-07-07	0	0.820	0.760	0.820	0.800	0.820	60,000	48,400	0.8067	0.260	0.241	0.260	0.254	0.260	189,061	0.2560	2.50%
2009-07-06	0	0.800	0.770	0.920	-	-	4,000	3,280	0.8200	0.254	0.244	0.292	-	-	12,604	0.2602	0.00%
2009-07-03	0	0.800	0.750	0.840	0.800	0.800	90,000	72,000	0.8000	0.254	0.238	0.267	0.254	0.254	283,592	0.2539	2.56%
2009-07-02	0	0.780	0.750	0.800	0.780	0.780	20,000	15,600	0.7800	0.248	0.238	0.254	0.248	0.248	63,020	0.2475	1.30%
2009-06-30	0	0.770	0.770	0.800	0.770	0.790	40,000	31,140	0.7785	0.244	0.244	0.254	0.244	0.251	126,041	0.2471	-1.28%
2009-06-29	0	0.780	0.750	0.790	0.750	0.780	110,000	83,600	0.7600	0.248	0.238	0.251	0.238	0.248	346,613	0.2412	4.00%
2009-06-26	0	0.750	0.740	0.800	0.750	0.790	70,000	53,900	0.7700	0.238	0.235	0.254	0.238	0.251	220,572	0.2444	-5.06%
2009-06-25	0	0.790	0.790	0.800	0.780	0.780	40,000	31,200	0.7800	0.251	0.251	0.254	0.248	0.248	126,041	0.2475	1.28%
2009-06-24	0	0.780	0.760	0.780	0.770	0.780	40,000	30,900	0.7725	0.248	0.241	0.248	0.244	0.248	126,041	0.2452	0.00%
2009-06-23	0	0.780	0.770	0.780	0.770	0.780	50,000	38,600	0.7720	0.248	0.244	0.248	0.244	0.248	157,551	0.2450	0.00%
2009-06-22	0	0.780	0.760	0.780	-	-	0	0	-	0.248	0.241	0.248	-	-	0	-	0.00%
2009-06-19	0	0.780	0.740	0.780	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	0.00%
2009-06-18	0	0.780	0.740	0.780	0.740	0.780	20,000	15,200	0.7600	0.248	0.235	0.248	0.235	0.248	63,020	0.2412	0.00%
2009-06-17	0	0.780	0.750	0.780	0.770	0.780	50,000	38,600	0.7720	0.248	0.238	0.248	0.244	0.248	157,551	0.2450	1.30%
2009-06-16	0	0.770	0.760	0.780	0.750	0.770	206,000	154,900	0.7519	0.244	0.241	0.248	0.238	0.244	649,111	0.2386	-1.28%
2009-06-15	0	0.780	0.760	0.780	0.800	0.800	2,000	1,600	0.8000	0.248	0.241	0.248	0.254	0.254	6,302	0.2539	-2.50%
2009-06-12	0	0.800	0.780	0.800	0.800	0.800	6,000	4,800	0.8000	0.254	0.248	0.254	0.254	0.254	18,906	0.2539	1.27%
2009-06-11	0	0.790	0.790	0.800	0.730	0.800	142,000	110,400	0.7775	0.251	0.251	0.254	0.232	0.254	447,445	0.2467	1.28%
2009-06-10	0	0.780	0.740	0.780	0.770	0.780	60,000	46,700	0.7783	0.248	0.235	0.248	0.244	0.248	189,061	0.2470	2.63%
2009-06-09	0	0.760	0.750	0.770	0.750	0.760	152,000	114,600	0.7539	0.241	0.238	0.244	0.238	0.241	478,955	0.2393	1.33%
2009-06-08	0	0.750	0.710	0.780	0.710	0.750	52,000	38,060	0.7319	0.238	0.225	0.248	0.225	0.238	163,853	0.2323	0.00%
2009-06-05	0	0.750	0.720	0.750	0.750	0.750	10,000	7,500	0.7500	0.238	0.228	0.238	0.238	0.238	31,510	0.2380	1.35%
2009-06-04	0	0.740	0.720	0.740	-	-	0	0	-	0.235	0.228	0.235	-	-	0	-	-1.33%
2009-06-03	0	0.750	0.740	0.750	0.750	0.750	30,000	22,500	0.7500	0.238	0.235	0.238	0.238	0.238	94,531	0.2380	2.74%
2009-06-02	0	0.730	0.720	0.760	0.730	0.730	40,000	29,200	0.7300	0.232	0.228	0.241	0.232	0.232	126,041	0.2317	-2.67%
2009-06-01	0	0.750	0.720	0.780	-	-	0	0	-	0.238	0.228	0.248	-	-	0	-	0.00%
2009-05-29	0	0.750	0.720	0.760	0.700	0.750	110,000	80,700	0.7336	0.238	0.228	0.241	0.222	0.238	346,613	0.2328	1.35%
2009-05-27	0	0.740	0.710	0.740	0.720	0.740	80,000	58,500	0.7313	0.235	0.225	0.235	0.228	0.235	252,082	0.2321	0.00%
2009-05-26	0	0.740	0.700	0.760	0.740	0.750	85,685	63,440	0.7404	0.235	0.222	0.241	0.235	0.238	269,995	0.2350	0.00%
2009-05-25	0	0.740	0.720	0.740	0.710	0.760	60,000	44,200	0.7367	0.235	0.228	0.235	0.225	0.241	189,061	0.2338	1.37%
2009-05-22	0	0.730	0.710	0.730	0.710	0.730	70,000	50,700	0.7243	0.232	0.225	0.232	0.225	0.232	220,572	0.2299	2.82%
2009-05-21	0	0.710	0.700	0.710	0.710	0.710	20,000	14,200	0.7100	0.225	0.222	0.225	0.225	0.225	63,020	0.2253	-2.74%
2009-05-20	0	0.730	0.690	0.730	0.730	0.740	180,000	132,200	0.7344	0.232	0.219	0.232	0.232	0.235	567,184	0.2331	0.00%
2009-05-19	0	0.730	0.710	0.730	-	-	0	0	-	0.232	0.225	0.232	-	-	0	-	0.00%
2009-05-18	0	0.730	0.700	0.730	0.730	0.730	20,000	14,600	0.7300	0.232	0.222	0.232	0.232	0.232	63,020	0.2317	1.39%
2009-05-15	0	0.720	0.700	0.720	0.710	0.720	50,000	35,600	0.7120	0.228	0.222	0.228	0.225	0.228	157,551	0.2260	-1.37%
2009-05-14	0	0.730	0.700	0.730	-	-	0	0	-	0.232	0.222	0.232	-	-	0	-	0.00%
2009-05-13	0	0.730	0.700	0.730	0.720	0.730	80,000	57,700	0.7213	0.232	0.222	0.232	0.228	0.232	252,082	0.2289	1.39%
2009-05-12	0	0.720	0.700	0.780	0.710	0.720	120,000	86,200	0.7183	0.228	0.222	0.248	0.225	0.228	378,123	0.2280	2.86%
2009-05-11	0	0.700	0.700	0.750	0.700	0.760	372,000	273,360	0.7348	0.222	0.222	0.238	0.222	0.241	1,172,181	0.2332	-4.11%
2009-05-08	0	0.730	0.730	0.740	0.720	0.740	204,000	148,920	0.7300	0.232	0.232	0.235	0.228	0.235	642,809	0.2317	2.82%
2009-05-07	0	0.710	0.670	0.710	0.710	0.710	20,000	14,200	0.7100	0.225	0.213	0.225	0.225	0.225	63,020	0.2253	1.43%
2009-05-06	0	0.700	0.680	0.720	0.690	0.700	40,000	27,800	0.6950	0.222	0.216	0.228	0.219	0.222	126,041	0.2206	1.45%
2009-05-05	0	0.690	0.640	0.690	0.680	0.690	60,000	41,100	0.6850	0.219	0.203	0.219	0.216	0.219	189,061	0.2174	2.99%
2009-05-04	0	0.670	0.640	0.680	0.670	0.670	30,000	20,100	0.6700	0.213	0.203	0.216	0.213	0.213	94,531	0.2126	1.52%
2009-04-30	0	0.660	0.630	0.670	-	-	0	0	-	0.209	0.200	0.213	-	-	0	-	0.00%
2009-04-29	0	0.660	0.620	0.660	0.630	0.660	130,000	83,900	0.6454	0.209	0.197	0.209	0.200	0.209	409,633	0.2048	8.20%
2009-04-28	0	0.610	0.610	0.640	0.610	0.620	160,000	98,700	0.6169	0.194	0.194	0.203	0.194	0.197	504,164	0.1958	-7.58%
2009-04-27	0	0.660	0.610	0.660	0.660	0.660	30,000	19,800	0.6600	0.209	0.194	0.209	0.209	0.209	94,531	0.2095	1.54%
2009-04-24	0	0.650	0.630	0.650	-	-	0	0	-	0.206	0.200	0.206	-	-	0	-	0.00%
2009-04-23	0	0.650	0.630	0.650	0.630	0.650	336,000	214,640	0.6388	0.206	0.200	0.206	0.200	0.206	1,058,744	0.2027	3.17%
2009-04-22	0	0.630	0.610	0.640	0.630	0.630	50,000	31,500	0.6300	0.200	0.194	0.203	0.200	0.200	157,551	0.1999	0.00%
2009-04-21	0	0.630	0.600	0.640	-	-	0	0	-	0.200	0.190	0.203	-	-	0	-	0.00%
2009-04-20	0	0.630	0.610	0.630	-	-	0	0	-	0.200	0.194	0.200	-	-	0	-	-1.56%
2009-04-17	0	0.640	0.610	0.640	0.620	0.640	148,000	92,580	0.6255	0.203	0.194	0.203	0.197	0.203	466,351	0.1985	4.92%
2009-04-16	0	0.610	0.600	0.610	0.600	0.620	60,000	36,200	0.6033	0.194	0.190	0.194	0.190	0.197	189,061	0.1915	-1.61%
2009-04-15	0	0.620	0.590	0.620	0.620	0.620	20,000	12,400	0.6200	0.197	0.187	0.197	0.197	0.197	63,020	0.1968	1.64%
2009-04-14	0	0.610	0.590	0.620	0.610	0.620	40,000	24,600	0.6150	0.194	0.187	0.197	0.194	0.197	126,041	0.1952	0.00%
2009-04-09	0	0.610	0.600	0.610	0.600	0.610	120,000	73,000	0.6083	0.194	0.190	0.194	0.190	0.194	378,123	0.1931	0.00%
2009-04-08	0	0.610	0.580	0.610	-	-	0	0	-	0.194	0.184	0.194	-	-	0	-	0.00%
2009-04-07	0	0.610	0.570	0.610	0.570	0.610	110,000	65,400	0.5945	0.194	0.181	0.194	0.181	0.194	346,613	0.1887	0.00%
2009-04-06	0	0.610	0.560	0.610	0.570	0.640	100,000	59,500	0.5950	0.194	0.178	0.194	0.181	0.203	315,102	0.1888	-1.61%
2009-04-03	0	0.620	0.560	0.630	-	-	0	0	-	0.197	0.178	0.200	-	-	0	-	-3.12%
2009-04-02	0	0.640	0.640	0.660	0.570	0.600	66,000	38,540	0.5839	0.203	0.203	0.209	0.181	0.190	207,968	0.1853	14.29%
2009-04-01	0	0.560	0.550	0.560	0.560	0.570	70,000	39,260	0.5609	0.178	0.175	0.178	0.178	0.181	220,572	0.1780	3.70%
2009-03-31	0	0.540	0.540	0.560	0.540	0.570	140,000	77,400	0.5529	0.171	0.171	0.178	0.171	0.181	441,143	0.1755	-8.47%
2009-03-30	0	0.590	0.550	0.590	0.580	0.590	30,000	17,500	0.5833	0.187	0.175	0.187	0.184	0.187	94,531	0.1851	1.72%
2009-03-27	0	0.580	0.540	0.590	0.560	0.580	50,000	28,400	0.5680	0.184	0.171	0.187	0.178	0.184	157,551	0.1803	5.45%
2009-03-26	0	0.550	0.550	0.560	0.550	0.550	120,000	66,000	0.5500	0.175	0.175	0.178	0.175	0.175	378,123	0.1745	0.00%
2009-03-25	0	0.550	0.540	0.560	0.540	0.550	70,000	38,300	0.5471	0.175	0.171	0.178	0.171	0.175	220,572	0.1736	-1.79%
2009-03-24	0	0.560	0.520	0.570	0.550	0.560	170,000	93,700	0.5512	0.178	0.165	0.181	0.175	0.178	535,674	0.1749	1.82%
2009-03-23	0	0.550	0.540	0.550	0.550	0.550	86,000	47,300	0.5500	0.175	0.171	0.175	0.175	0.175	270,988	0.1745	0.00%
2009-03-20	0	0.550	0.510	0.550	0.550	0.550	50,000	27,500	0.5500	0.175	0.162	0.175	0.175	0.175	157,551	0.1745	-3.51%
2009-03-19	0	0.570	0.560	0.570	0.550	0.570	80,000	44,700	0.5588	0.181	0.178	0.181	0.175	0.181	252,082	0.1773	-5.00%
2009-03-18	0	0.600	0.570	0.600	0.540	0.620	398,000	223,740	0.5622	0.190	0.181	0.190	0.171	0.197	1,254,107	0.1784	9.09%
2009-03-17	0	0.550	0.520	0.550	0.550	0.570	32,000	17,940	0.5606	0.175	0.165	0.175	0.175	0.181	100,833	0.1779	-11.29%
2009-03-16	0	0.620	0.580	0.630	0.620	0.620	20,000	12,400	0.6200	0.197	0.184	0.200	0.197	0.197	63,020	0.1968	3.33%
2009-03-13	0	0.600	0.590	0.600	0.600	0.600	26,000	15,600	0.6000	0.190	0.187	0.190	0.190	0.190	81,927	0.1904	-4.76%
2009-03-12	0	0.630	0.600	0.630	0.600	0.630	120,000	72,600	0.6050	0.200	0.190	0.200	0.190	0.200	378,123	0.1920	-1.56%
2009-03-11	0	0.640	0.620	0.640	0.640	0.640	40,000	25,600	0.6400	0.203	0.197	0.203	0.203	0.203	126,041	0.2031	0.00%
2009-03-10	0	0.640	0.600	0.640	0.610	0.640	70,000	44,000	0.6286	0.203	0.190	0.203	0.194	0.203	220,572	0.1995	4.92%
2009-03-09	0	0.610	0.600	0.630	0.610	0.610	10,000	6,100	0.6100	0.194	0.190	0.200	0.194	0.194	31,510	0.1936	-1.61%
2009-03-06	0	0.620	0.620	0.630	0.610	0.630	56,000	34,780	0.6211	0.197	0.197	0.200	0.194	0.200	176,457	0.1971	-1.59%
2009-03-05	0	0.630	0.610	0.630	0.630	0.650	60,000	38,000	0.6333	0.200	0.194	0.200	0.200	0.206	189,061	0.2010	-3.08%
2009-03-04	0	0.650	0.610	0.650	-	-	0	0	-	0.206	0.194	0.206	-	-	0	-	0.00%
2009-03-03	0	0.650	0.610	0.650	-	-	0	0	-	0.206	0.194	0.206	-	-	0	-	0.00%
2009-03-02	0	0.650	0.640	0.650	0.610	0.650	48,000	30,620	0.6379	0.206	0.203	0.206	0.194	0.206	151,249	0.2024	-1.52%
2009-02-27	0	0.660	0.610	0.660	0.680	0.680	240,000	163,200	0.6800	0.209	0.194	0.209	0.216	0.216	756,246	0.2158	4.76%
2009-02-26	0	0.630	0.600	0.630	0.600	0.630	62,000	38,700	0.6242	0.200	0.190	0.200	0.190	0.200	195,363	0.1981	0.00%
2009-02-25	0	0.630	0.600	0.630	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2009-02-24	0	0.630	0.600	0.660	0.600	0.640	54,000	33,920	0.6281	0.200	0.190	0.209	0.190	0.203	170,155	0.1993	-1.56%
2009-02-23	0	0.640	0.620	0.640	-	-	0	0	-	0.203	0.197	0.203	-	-	0	-	-1.54%
2009-02-20	0	0.650	0.590	0.650	0.600	0.680	158,000	97,600	0.6177	0.206	0.187	0.206	0.190	0.216	497,862	0.1960	-5.80%
2009-02-19	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	0.00%
2009-02-18	0	0.690	0.650	0.690	0.690	0.690	30,000	20,700	0.6900	0.219	0.206	0.219	0.219	0.219	94,531	0.2190	0.00%
2009-02-17	0	0.690	0.650	0.690	-	-	0	0	-	0.219	0.206	0.219	-	-	0	-	0.00%
2009-02-16	0	0.690	0.650	0.700	-	-	0	0	-	0.219	0.206	0.222	-	-	0	-	0.00%
2009-02-13	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	0.00%
2009-02-12	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	-1.43%
2009-02-11	0	0.700	0.680	0.700	0.600	0.700	28,000	18,400	0.6571	0.222	0.216	0.222	0.190	0.222	88,229	0.2085	0.00%
2009-02-10	0	0.700	0.680	0.700	0.700	0.710	14,000	9,840	0.7029	0.222	0.216	0.222	0.222	0.225	44,114	0.2231	0.00%
2009-02-09	0	0.700	0.680	0.700	0.700	0.700	16,000	11,200	0.7000	0.222	0.216	0.222	0.222	0.222	50,416	0.2222	1.45%
2009-02-06	0	0.690	0.670	0.690	-	-	0	0	-	0.219	0.213	0.219	-	-	0	-	0.00%
2009-02-05	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	-1.43%
2009-02-04	0	0.700	0.660	0.700	0.680	0.700	40,000	27,580	0.6895	0.222	0.209	0.222	0.216	0.222	126,041	0.2188	2.94%
2009-02-03	0	0.680	0.670	0.680	0.680	0.680	30,000	20,400	0.6800	0.216	0.213	0.216	0.216	0.216	94,531	0.2158	0.00%
2009-02-02	0	0.680	0.680	0.690	0.660	0.680	16,000	10,680	0.6675	0.216	0.216	0.219	0.209	0.216	50,416	0.2118	-2.86%
2009-01-30	0	0.700	0.650	0.710	0.660	0.700	20,000	13,600	0.6800	0.222	0.206	0.225	0.209	0.222	63,020	0.2158	1.45%
2009-01-29	0	0.690	0.660	0.690	0.690	0.690	10,000	6,900	0.6900	0.219	0.209	0.219	0.219	0.219	31,510	0.2190	1.47%
2009-01-23	0	0.680	0.660	0.680	0.680	0.680	34,000	23,120	0.6800	0.216	0.209	0.216	0.216	0.216	107,135	0.2158	-1.45%
2009-01-22	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	0.00%
2009-01-21	0	0.690	0.650	0.690	0.660	0.690	38,000	25,720	0.6768	0.219	0.206	0.219	0.209	0.219	119,739	0.2148	0.00%
2009-01-20	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	0.00%
2009-01-19	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	0.00%
2009-01-16	0	0.690	0.660	0.690	0.660	0.690	12,000	8,160	0.6800	0.219	0.209	0.219	0.209	0.219	37,812	0.2158	0.00%
2009-01-15	0	0.690	0.660	0.690	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	0.00%
2009-01-14	0	0.690	0.670	0.690	0.690	0.690	10,000	6,900	0.6900	0.219	0.213	0.219	0.219	0.219	31,510	0.2190	2.99%
2009-01-13	0	0.670	0.650	0.700	-	-	0	0	-	0.213	0.206	0.222	-	-	0	-	0.00%
2009-01-12	0	0.670	0.660	0.690	0.670	0.690	50,000	33,900	0.6780	0.213	0.209	0.219	0.213	0.219	157,551	0.2152	-2.90%
2009-01-09	0	0.690	0.670	0.690	0.690	0.700	200,000	138,100	0.6905	0.219	0.213	0.219	0.219	0.222	630,205	0.2191	-1.43%
2009-01-08	0	0.700	0.660	0.700	-	-	0	0	-	0.222	0.209	0.222	-	-	0	-	0.00%
2009-01-07	0	0.700	0.680	0.700	0.700	0.700	6,000	4,200	0.7000	0.222	0.216	0.222	0.222	0.222	18,906	0.2222	0.00%
2009-01-06	0	0.700	0.680	0.700	0.690	0.700	40,000	27,720	0.6930	0.222	0.216	0.222	0.219	0.222	126,041	0.2199	1.45%
2009-01-05	0	0.690	0.660	0.690	0.690	0.690	10,000	6,900	0.6900	0.219	0.209	0.219	0.219	0.219	31,510	0.2190	0.00%
2009-01-02	0	0.690	0.680	0.690	0.680	0.690	166,000	114,180	0.6878	0.219	0.216	0.219	0.216	0.219	523,070	0.2183	1.47%
2008-12-31	0	0.680	0.630	0.680	0.670	0.680	46,000	30,920	0.6722	0.216	0.200	0.216	0.213	0.216	144,947	0.2133	1.49%
2008-12-30	0	0.670	0.640	0.670	0.650	0.670	300,000	199,400	0.6647	0.213	0.203	0.213	0.206	0.213	945,307	0.2109	0.00%
2008-12-29	0	0.670	0.590	0.670	0.660	0.670	150,000	99,100	0.6607	0.213	0.187	0.213	0.209	0.213	472,653	0.2097	1.52%
2008-12-24	0	0.660	0.630	0.660	-	-	0	0	-	0.209	0.200	0.209	-	-	0	-	0.00%
2008-12-23	0	0.660	0.620	0.660	0.630	0.660	120,000	77,100	0.6425	0.209	0.197	0.209	0.200	0.209	378,123	0.2039	0.00%
2008-12-22	0	0.660	0.650	0.660	0.660	0.670	130,000	86,300	0.6638	0.209	0.206	0.209	0.209	0.213	409,633	0.2107	0.00%
2008-12-19	0	0.660	0.650	0.660	0.660	0.660	70,000	46,200	0.6600	0.209	0.206	0.209	0.209	0.209	220,572	0.2095	0.00%
2008-12-18	0	0.660	0.640	0.660	0.640	0.660	150,000	97,400	0.6493	0.209	0.203	0.209	0.203	0.209	472,653	0.2061	0.00%
2008-12-17	0	0.660	0.640	0.660	0.610	0.660	1,091,161	708,500	0.6493	0.209	0.203	0.209	0.194	0.209	3,438,273	0.2061	3.13%
2008-12-16	0	0.640	0.620	0.640	0.600	0.640	278,000	177,120	0.6371	0.203	0.197	0.203	0.190	0.203	875,984	0.2022	1.59%
2008-12-15	0	0.630	0.630	0.640	0.620	0.630	240,000	150,700	0.6279	0.200	0.200	0.203	0.197	0.200	756,246	0.1993	-1.56%
2008-12-12	0	0.640	0.600	0.640	-	-	0	0	-	0.203	0.190	0.203	-	-	0	-	0.00%
2008-12-11	0	0.640	0.630	0.640	0.590	0.640	216,000	136,840	0.6335	0.203	0.200	0.203	0.187	0.203	680,621	0.2011	0.00%
2008-12-10	0	0.640	0.640	0.650	0.620	0.640	82,000	51,300	0.6256	0.203	0.203	0.206	0.197	0.203	258,384	0.1985	10.34%
2008-12-09	0	0.580	0.580	0.630	0.560	0.620	36,000	21,280	0.5911	0.184	0.184	0.200	0.178	0.197	113,437	0.1876	-4.92%
2008-12-08	0	0.610	0.550	0.620	0.610	0.620	40,000	24,440	0.6110	0.194	0.175	0.197	0.194	0.197	126,041	0.1939	0.00%
2008-12-05	0	0.610	0.560	0.610	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	-1.61%
2008-12-04	0	0.620	0.550	0.620	0.620	0.620	10,365	6,423	0.6197	0.197	0.175	0.197	0.197	0.197	32,660	0.1967	1.64%
2008-12-03	0	0.610	0.550	0.580	0.550	0.640	54,000	31,080	0.5756	0.194	0.175	0.184	0.175	0.203	170,155	0.1827	-11.59%
2008-12-02	0	0.690	0.470	0.690	-	-	0	0	-	0.219	0.149	0.219	-	-	0	-	-1.43%
2008-12-01	0	0.700	0.510	0.690	0.700	0.720	14,000	9,880	0.7057	0.222	0.162	0.219	0.222	0.228	44,114	0.2240	29.63%
2008-11-28	0	0.540	0.445	0.540	-	-	0	0	-	0.171	0.141	0.171	-	-	0	-	0.00%
2008-11-27	0	0.540	0.455	0.540	-	-	0	0	-	0.171	0.144	0.171	-	-	0	-	0.00%
2008-11-26	0	0.540	0.460	0.540	0.530	0.540	20,000	10,620	0.5310	0.171	0.146	0.171	0.168	0.171	63,020	0.1685	1.89%
2008-11-25	0	0.530	0.435	0.530	-	-	699	315	0.4506	0.168	0.138	0.168	-	-	2,203	0.1430	0.00%
2008-11-24	0	0.530	0.435	0.530	-	-	0	0	-	0.168	0.138	0.168	-	-	0	-	0.00%
2008-11-21	0	0.530	0.440	0.530	0.530	0.530	10,000	5,300	0.5300	0.168	0.140	0.168	0.168	0.168	31,510	0.1682	6.00%
2008-11-20	0	0.500	0.440	0.530	-	-	0	0	-	0.159	0.140	0.168	-	-	0	-	0.00%
2008-11-19	0	0.500	0.445	0.530	-	-	0	0	-	0.159	0.141	0.168	-	-	0	-	0.00%
2008-11-18	0	0.500	0.530	0.540	0.440	0.530	32,000	14,260	0.4456	0.159	0.168	0.171	0.140	0.168	100,833	0.1414	-7.41%
2008-11-17	0	0.540	0.470	0.540	-	-	0	0	-	0.171	0.149	0.171	-	-	0	-	0.00%
2008-11-14	0	0.540	0.470	0.560	-	-	0	0	-	0.171	0.149	0.178	-	-	0	-	0.00%
2008-11-13	0	0.540	0.450	0.570	-	-	0	0	-	0.171	0.143	0.181	-	-	0	-	0.00%
2008-11-12	0	0.540	0.465	0.540	-	-	0	0	-	0.171	0.148	0.171	-	-	0	-	0.00%
2008-11-11	0	0.540	0.490	0.540	-	-	0	0	-	0.171	0.156	0.171	-	-	0	-	0.00%
2008-11-10	0	0.540	0.480	0.540	0.500	0.540	4,270,000	2,153,680	0.5044	0.171	0.152	0.171	0.159	0.171	13,454,868	0.1601	8.00%
2008-11-07	0	0.500	0.470	0.520	-	-	0	0	-	0.159	0.149	0.165	-	-	0	-	0.00%
2008-11-06	0	0.500	0.500	0.560	0.480	0.590	12,000	5,980	0.4983	0.159	0.159	0.178	0.152	0.187	37,812	0.1581	-7.41%
2008-11-05	0	0.540	0.480	0.540	-	-	0	0	-	0.171	0.152	0.171	-	-	0	-	0.00%
2008-11-04	0	0.540	0.500	0.550	0.465	0.540	20,000	10,050	0.5025	0.171	0.159	0.175	0.148	0.171	63,020	0.1595	0.00%
2008-11-03	0	0.540	0.460	0.540	-	-	0	0	-	0.171	0.146	0.171	-	-	0	-	-1.82%
2008-10-31	0	0.550	0.540	0.550	0.500	0.550	136,000	70,540	0.5187	0.175	0.171	0.175	0.159	0.175	428,539	0.1646	10.00%
2008-10-30	0	0.500	0.450	0.500	0.500	0.500	50,000	25,000	0.5000	0.159	0.143	0.159	0.159	0.159	157,551	0.1587	-1.96%
2008-10-29	0	0.510	0.445	0.500	0.500	0.510	400,000	200,100	0.5003	0.162	0.141	0.159	0.159	0.162	1,260,409	0.1588	0.00%
2008-10-28	0	0.510	0.410	0.510	0.500	0.510	1,042,000	521,020	0.5000	0.162	0.130	0.162	0.159	0.162	3,283,366	0.1587	2.00%
2008-10-27	0	0.500	0.500	0.530	0.405	0.500	366,000	166,120	0.4539	0.159	0.159	0.168	0.129	0.159	1,153,274	0.1440	-7.41%
2008-10-24	0	0.540	0.520	0.540	0.450	0.540	184,000	89,360	0.4857	0.171	0.165	0.171	0.143	0.171	579,788	0.1541	0.00%
2008-10-23	0	0.540	0.430	0.540	0.450	0.540	202,000	95,870	0.4746	0.171	0.136	0.171	0.143	0.171	636,507	0.1506	9.09%
2008-10-22	0	0.495	0.430	0.500	0.450	0.500	100,000	47,160	0.4716	0.157	0.136	0.159	0.143	0.159	315,102	0.1497	-4.81%
2008-10-21	0	0.520	0.520	0.530	0.400	0.540	10,404,000	5,190,890	0.4989	0.165	0.165	0.168	0.127	0.171	32,783,243	0.1583	1.96%
2008-10-20	0	0.510	0.450	0.510	0.510	0.510	80,000	37,800	0.4725	0.162	0.143	0.162	0.162	0.162	252,082	0.1500	0.00%
2008-10-17	0	0.510	0.500	0.510	0.440	0.510	224,000	109,290	0.4879	0.162	0.159	0.162	0.140	0.162	705,829	0.1548	0.00%
2008-10-16	0	0.510	0.345	0.510	0.510	0.510	64,000	32,640	0.5100	0.162	0.109	0.162	0.162	0.162	201,665	0.1619	2.00%
2008-10-15	0	0.500	0.495	0.520	0.500	0.520	140,000	71,000	0.5071	0.159	0.157	0.165	0.159	0.165	441,143	0.1609	-10.71%
2008-10-14	0	0.560	0.540	0.560	0.530	0.600	138,000	74,940	0.5430	0.178	0.171	0.178	0.168	0.190	434,841	0.1723	7.69%
2008-10-13	0	0.520	0.500	0.530	0.520	0.520	40,000	20,800	0.5200	0.165	0.159	0.168	0.165	0.165	126,041	0.1650	-3.70%
2008-10-10	0	0.540	0.405	0.540	0.480	0.540	190,000	97,700	0.5142	0.171	0.129	0.171	0.152	0.171	598,694	0.1632	-5.26%
2008-10-09	0	0.570	0.520	0.570	0.530	0.590	44,000	24,560	0.5582	0.181	0.165	0.181	0.168	0.187	138,645	0.1771	-1.72%
2008-10-08	0	0.580	0.540	0.580	0.540	0.580	40,000	22,300	0.5575	0.184	0.171	0.184	0.171	0.184	126,041	0.1769	-4.92%
2008-10-06	0	0.610	0.560	0.610	0.610	0.610	58,000	35,380	0.6100	0.194	0.178	0.194	0.194	0.194	182,759	0.1936	0.00%
2008-10-03	0	0.610	0.560	0.680	0.620	0.630	40,000	25,000	0.6250	0.194	0.178	0.216	0.197	0.200	126,041	0.1983	0.00%
2008-10-02	0	0.610	0.540	0.620	0.590	0.610	120,000	71,400	0.5950	0.194	0.171	0.197	0.187	0.194	378,123	0.1888	1.67%
2008-09-30	0	0.600	0.530	0.600	0.520	0.600	170,000	93,200	0.5482	0.190	0.168	0.190	0.165	0.190	535,674	0.1740	7.14%
2008-09-29	0	0.560	0.510	0.570	0.560	0.560	26,000	14,560	0.5600	0.178	0.162	0.181	0.178	0.178	81,927	0.1777	0.00%
2008-09-26	0	0.560	0.520	0.560	-	-	0	0	-	0.178	0.165	0.178	-	-	0	-	0.00%
2008-09-25	0	0.560	0.510	0.560	0.510	0.560	154,000	83,820	0.5443	0.178	0.162	0.178	0.162	0.178	485,258	0.1727	1.82%
2008-09-24	0	0.550	0.510	0.550	0.500	0.550	214,000	112,200	0.5243	0.175	0.162	0.175	0.159	0.175	674,319	0.1664	0.00%
2008-09-23	0	0.550	0.510	0.550	0.550	0.550	110,000	60,500	0.5500	0.175	0.162	0.175	0.175	0.175	346,613	0.1745	-1.79%
2008-09-22	0	0.560	0.510	0.560	0.520	0.560	46,000	24,760	0.5383	0.178	0.162	0.178	0.165	0.178	144,947	0.1708	3.70%
2008-09-19	0	0.540	0.540	0.550	0.490	0.600	460,000	245,430	0.5335	0.171	0.171	0.175	0.156	0.190	1,449,471	0.1693	0.00%
2008-09-18	0	0.540	0.415	0.540	-	-	0	0	-	0.171	0.132	0.171	-	-	0	-	-5.26%
2008-09-17	0	0.570	0.520	0.570	-	-	0	0	-	0.181	0.165	0.181	-	-	0	-	0.00%
2008-09-16	0	0.570	0.530	0.580	0.530	0.570	200,000	108,200	0.5410	0.181	0.168	0.184	0.168	0.181	630,205	0.1717	-1.72%
2008-09-12	0	0.580	0.560	0.590	-	-	0	0	-	0.184	0.178	0.187	-	-	0	-	0.00%
2008-09-11	0	0.580	0.550	0.600	-	-	0	0	-	0.184	0.175	0.190	-	-	0	-	0.00%
2008-09-10	0	0.580	0.580	0.600	0.580	0.580	68,000	39,440	0.5800	0.184	0.184	0.190	0.184	0.184	214,270	0.1841	-3.33%
2008-09-09	0	0.600	0.550	0.600	0.530	0.600	350,000	191,000	0.5457	0.190	0.175	0.190	0.168	0.190	1,102,858	0.1732	-3.23%
2008-09-08	0	0.620	0.570	0.620	-	-	0	0	-	0.197	0.181	0.197	-	-	0	-	0.00%
2008-09-05	0	0.620	0.550	0.620	0.560	0.620	62,000	36,260	0.5848	0.197	0.175	0.197	0.178	0.197	195,363	0.1856	0.00%
2008-09-04	0	0.620	0.570	0.620	-	-	0	0	-	0.197	0.181	0.197	-	-	0	-	0.00%
2008-09-03	0	0.620	0.580	0.620	0.620	0.620	10,000	6,200	0.6200	0.197	0.184	0.197	0.197	0.197	31,510	0.1968	1.64%
2008-09-02	0	0.610	0.580	0.610	0.610	0.610	30,000	18,300	0.6100	0.194	0.184	0.194	0.194	0.194	94,531	0.1936	3.39%
2008-09-01	0	0.590	0.550	0.620	0.560	0.590	90,000	51,600	0.5733	0.187	0.175	0.197	0.178	0.187	283,592	0.1820	0.00%
2008-08-29	0	0.590	0.580	0.600	0.580	0.590	120,000	70,300	0.5858	0.187	0.184	0.190	0.184	0.187	378,123	0.1859	-1.67%
2008-08-28	0	0.600	0.550	0.600	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	-1.64%
2008-08-27	0	0.610	0.570	0.620	0.600	0.610	64,000	38,740	0.6053	0.194	0.181	0.197	0.190	0.194	201,665	0.1921	1.67%
2008-08-26	0	0.600	0.570	0.600	-	-	20,000	11,800	0.5900	0.190	0.181	0.190	-	-	63,020	0.1872	-4.76%
2008-08-25	0	0.630	0.550	0.630	-	-	0	0	-	0.200	0.175	0.200	-	-	0	-	0.00%
2008-08-21	0	0.630	0.580	0.630	0.590	0.630	142,000	85,160	0.5997	0.200	0.184	0.200	0.187	0.200	447,445	0.1903	-5.97%
2008-08-20	0	0.670	0.620	0.670	0.620	0.670	154,000	98,280	0.6382	0.213	0.197	0.213	0.197	0.213	485,258	0.2025	3.08%
2008-08-19	0	0.650	0.620	0.640	0.640	0.650	20,000	12,900	0.6450	0.206	0.197	0.203	0.203	0.206	63,020	0.2047	3.17%
2008-08-18	0	0.630	0.620	0.680	0.630	0.650	50,000	32,200	0.6440	0.200	0.197	0.216	0.200	0.206	157,551	0.2044	-7.35%
2008-08-15	0	0.680	0.600	0.690	0.670	0.690	246,000	167,140	0.6794	0.216	0.190	0.219	0.213	0.219	775,152	0.2156	-1.45%
2008-08-14	0	0.690	0.600	0.690	0.650	0.690	84,000	55,560	0.6614	0.219	0.190	0.219	0.206	0.219	264,686	0.2099	6.15%
2008-08-13	0	0.680	0.650	0.680	-	-	228,000	155,040	0.6800	0.206	0.197	0.206	-	-	751,592	0.2063	0.00%
2008-08-12	0	0.680	0.670	0.680	0.650	0.680	50,000	33,100	0.6620	0.206	0.203	0.206	0.197	0.206	164,823	0.2008	0.00%
2008-08-11	0	0.680	0.650	0.680	0.690	0.700	50,000	34,700	0.6940	0.206	0.197	0.206	0.209	0.212	164,823	0.2105	-2.86%
2008-08-08	0	0.700	0.670	0.700	-	-	0	0	-	0.212	0.203	0.212	-	-	0	-	0.00%
2008-08-07	0	0.700	0.670	0.700	0.700	0.700	10,000	7,000	0.7000	0.212	0.203	0.212	0.212	0.212	32,965	0.2123	0.00%
2008-08-05	0	0.700	0.560	0.710	0.700	0.700	108,000	75,600	0.7000	0.212	0.170	0.215	0.212	0.212	356,017	0.2123	-1.41%
2008-08-04	0	0.710	0.700	0.710	-	-	0	0	-	0.215	0.212	0.215	-	-	0	-	0.00%
2008-08-01	0	0.710	0.710	0.720	0.700	0.710	38,000	26,760	0.7042	0.215	0.215	0.218	0.212	0.215	125,265	0.2136	-1.39%
2008-07-31	0	0.720	0.640	0.720	0.660	0.720	112,000	75,300	0.6723	0.218	0.194	0.218	0.200	0.218	369,203	0.2040	-4.00%
2008-07-30	0	0.750	0.670	0.750	-	-	0	0	-	0.228	0.203	0.228	-	-	0	-	0.00%
2008-07-29	0	0.750	0.660	0.780	0.700	0.750	120,000	85,000	0.7083	0.228	0.200	0.237	0.212	0.228	395,575	0.2149	5.63%
2008-07-28	0	0.710	0.660	0.710	0.710	0.710	10,000	7,100	0.7100	0.215	0.200	0.215	0.215	0.215	32,965	0.2154	1.43%
2008-07-25	0	0.700	0.700	0.720	0.700	0.700	40,000	28,000	0.7000	0.212	0.212	0.218	0.212	0.212	131,858	0.2123	-2.78%
2008-07-24	0	0.720	0.700	0.720	-	-	300,000	213,000	0.7100	0.218	0.212	0.218	-	-	988,936	0.2154	-1.37%
2008-07-23	0	0.730	0.700	0.730	-	-	0	0	-	0.221	0.212	0.221	-	-	0	-	-1.35%
2008-07-22	0	0.740	0.720	0.750	0.740	0.740	24,000	17,760	0.7400	0.224	0.218	0.228	0.224	0.224	79,115	0.2245	0.00%
2008-07-21	0	0.740	0.710	0.740	0.750	0.750	2,000	1,500	0.7500	0.224	0.215	0.224	0.228	0.228	6,593	0.2275	0.00%
2008-07-18	0	0.740	0.670	0.740	0.750	0.770	512,000	394,040	0.7696	0.224	0.203	0.224	0.228	0.234	1,687,785	0.2335	0.00%
2008-07-17	0	0.740	0.680	0.740	-	-	0	0	-	0.224	0.206	0.224	-	-	0	-	0.00%
2008-07-16	0	0.740	0.650	0.750	-	-	0	0	-	0.224	0.197	0.228	-	-	0	-	0.00%
2008-07-15	0	0.740	0.670	0.750	-	-	0	0	-	0.224	0.203	0.228	-	-	0	-	0.00%
2008-07-14	0	0.740	0.670	0.750	-	-	0	0	-	0.224	0.203	0.228	-	-	0	-	0.00%
2008-07-11	0	0.740	0.740	0.760	0.730	0.730	6,000	4,380	0.7300	0.224	0.224	0.231	0.221	0.221	19,779	0.2215	-2.63%
2008-07-10	0	0.760	0.760	0.770	-	-	0	0	-	0.231	0.231	0.234	-	-	0	-	4.11%
2008-07-09	0	0.730	0.700	0.740	-	-	0	0	-	0.221	0.212	0.224	-	-	0	-	0.00%
2008-07-08	0	0.730	0.660	0.750	-	-	0	0	-	0.221	0.200	0.228	-	-	0	-	0.00%
2008-07-07	0	0.730	0.690	0.750	-	-	0	0	-	0.221	0.209	0.228	-	-	0	-	0.00%
2008-07-04	0	0.730	0.730	0.750	-	-	0	0	-	0.221	0.221	0.228	-	-	0	-	4.29%
2008-07-03	0	0.700	0.700	0.730	0.660	0.700	26,000	17,960	0.6908	0.212	0.212	0.221	0.200	0.212	85,708	0.2095	-6.67%
2008-07-02	0	0.750	0.670	0.750	0.750	0.750	42,000	31,500	0.7500	0.228	0.203	0.228	0.228	0.228	138,451	0.2275	2.74%
2008-06-30	0	0.730	0.750	0.790	0.730	0.730	42,000	30,660	0.7300	0.221	0.228	0.240	0.221	0.221	138,451	0.2215	0.00%
2008-06-27	0	0.730	0.700	0.790	0.720	0.750	40,000	29,100	0.7275	0.221	0.212	0.240	0.218	0.228	131,858	0.2207	-7.59%
2008-06-26	0	0.790	0.680	0.790	-	-	0	0	-	0.240	0.206	0.240	-	-	0	-	0.00%
2008-06-25	0	0.790	0.650	0.810	-	-	0	0	-	0.240	0.197	0.246	-	-	0	-	0.00%
2008-06-24	0	0.790	0.680	0.790	-	-	0	0	-	0.240	0.206	0.240	-	-	0	-	0.00%
2008-06-23	0	0.790	0.700	0.830	-	-	0	0	-	0.240	0.212	0.252	-	-	0	-	0.00%
2008-06-20	0	0.790	0.670	0.790	0.790	0.790	2,000	1,580	0.7900	0.240	0.203	0.240	0.240	0.240	6,593	0.2397	5.33%
2008-06-19	0	0.750	0.700	0.830	-	-	0	0	-	0.228	0.212	0.252	-	-	0	-	0.00%
2008-06-18	0	0.750	0.720	0.800	0.690	0.750	50,000	37,380	0.7476	0.228	0.218	0.243	0.209	0.228	164,823	0.2268	7.14%
2008-06-17	0	0.700	0.710	0.830	-	-	0	0	-	0.212	0.215	0.252	-	-	0	-	0.00%
2008-06-16	0	0.700	0.690	0.700	0.660	0.700	150,000	100,720	0.6715	0.212	0.209	0.212	0.200	0.212	494,468	0.2037	0.00%
2008-06-13	0	0.700	0.680	0.710	0.700	0.700	124,000	86,800	0.7000	0.212	0.206	0.215	0.212	0.212	408,760	0.2123	0.00%
2008-06-12	0	0.700	0.680	0.700	0.700	0.700	40,000	28,000	0.7000	0.212	0.206	0.212	0.212	0.212	131,858	0.2123	0.00%
2008-06-11	0	0.700	0.700	0.740	0.700	0.700	10,000	7,000	0.7000	0.212	0.212	0.224	0.212	0.212	32,965	0.2123	-1.41%
2008-06-10	0	0.710	0.700	0.720	0.710	0.710	50,000	35,500	0.7100	0.215	0.212	0.218	0.215	0.215	164,823	0.2154	-1.39%
2008-06-06	0	0.720	0.710	0.740	0.710	0.730	84,000	60,040	0.7148	0.218	0.215	0.224	0.215	0.221	276,902	0.2168	1.41%
2008-06-05	0	0.710	0.700	0.730	-	-	0	0	-	0.215	0.212	0.221	-	-	0	-	0.00%
2008-06-04	0	0.710	0.710	0.750	0.710	0.720	80,000	57,300	0.7163	0.215	0.215	0.228	0.215	0.218	263,716	0.2173	-1.39%
2008-06-03	0	0.720	0.730	0.760	-	-	0	0	-	0.218	0.221	0.231	-	-	0	-	0.00%
2008-06-02	0	0.720	0.720	0.730	0.720	0.730	64,000	46,620	0.7284	0.218	0.218	0.221	0.218	0.221	210,973	0.2210	0.00%
2008-05-30	0	0.720	0.710	0.730	-	-	0	0	-	0.218	0.215	0.221	-	-	0	-	0.00%
2008-05-29	0	0.720	0.710	0.730	0.700	0.720	114,000	81,900	0.7184	0.218	0.215	0.221	0.212	0.218	375,796	0.2179	2.86%
2008-05-28	0	0.700	0.700	0.740	0.700	0.720	30,000	21,400	0.7133	0.212	0.212	0.224	0.212	0.218	98,894	0.2164	-2.78%
2008-05-27	0	0.720	0.700	0.730	-	-	0	0	-	0.218	0.212	0.221	-	-	0	-	0.00%
2008-05-26	0	0.720	0.700	0.730	0.710	0.720	60,000	42,700	0.7117	0.218	0.212	0.221	0.215	0.218	197,787	0.2159	-2.70%
2008-05-23	0	0.740	0.740	0.750	-	-	0	0	-	0.224	0.224	0.228	-	-	0	-	2.78%
2008-05-22	0	0.720	0.720	0.740	0.700	0.720	100,000	71,420	0.7142	0.218	0.218	0.224	0.212	0.218	329,645	0.2167	-2.70%
2008-05-21	0	0.740	0.740	0.760	0.710	0.760	280,000	208,320	0.7440	0.224	0.224	0.231	0.215	0.231	923,007	0.2257	2.78%
2008-05-20	0	0.720	0.720	0.750	0.720	0.740	130,000	95,020	0.7309	0.218	0.218	0.228	0.218	0.224	428,539	0.2217	-4.00%
2008-05-19	0	0.750	0.730	0.750	-	-	0	0	-	0.228	0.221	0.228	-	-	0	-	-1.32%
2008-05-16	0	0.760	0.750	0.760	0.730	0.760	126,000	92,980	0.7379	0.231	0.228	0.231	0.221	0.231	415,353	0.2239	0.00%
2008-05-15	0	0.760	0.740	0.770	0.760	0.760	10,000	7,600	0.7600	0.231	0.224	0.234	0.231	0.231	32,965	0.2306	4.11%
2008-05-14	0	0.730	0.730	0.770	0.730	0.750	88,000	64,280	0.7305	0.221	0.221	0.234	0.221	0.228	290,088	0.2216	-5.19%
2008-05-13	0	0.770	0.720	0.770	0.770	0.770	20,000	15,400	0.7700	0.234	0.218	0.234	0.234	0.234	65,929	0.2336	2.67%
2008-05-09	0	0.750	0.740	0.760	0.710	0.750	3,202,000	2,347,340	0.7331	0.228	0.224	0.231	0.215	0.228	10,555,248	0.2224	1.35%
2008-05-08	0	0.740	0.740	0.750	0.710	0.760	632,000	458,120	0.7249	0.224	0.224	0.228	0.215	0.231	2,083,359	0.2199	0.00%
2008-05-07	0	0.740	0.740	0.750	0.700	0.780	944,000	699,180	0.7407	0.224	0.224	0.228	0.212	0.237	3,111,853	0.2247	-6.33%
2008-05-06	0	0.790	0.790	0.800	0.770	0.780	100,000	77,800	0.7780	0.240	0.240	0.243	0.234	0.237	329,645	0.2360	1.28%
2008-05-05	0	0.780	0.780	0.800	0.780	0.790	70,000	54,820	0.7831	0.237	0.237	0.243	0.237	0.240	230,752	0.2376	-4.88%
2008-05-02	0	0.820	0.790	0.820	0.790	0.820	250,000	201,100	0.8044	0.249	0.240	0.249	0.240	0.249	824,114	0.2440	3.80%
2008-04-30	0	0.790	0.790	0.800	0.780	0.810	62,000	48,980	0.7900	0.240	0.240	0.243	0.237	0.246	204,380	0.2397	0.00%
2008-04-29	0	0.790	0.780	0.800	0.790	0.800	40,000	31,800	0.7950	0.240	0.237	0.243	0.240	0.243	131,858	0.2412	1.28%
2008-04-28	0	0.780	0.780	0.800	0.780	0.780	10,000	7,800	0.7800	0.237	0.237	0.243	0.237	0.237	32,965	0.2366	-2.50%
2008-04-25	0	0.800	0.790	0.800	0.790	0.800	34,000	26,880	0.7906	0.243	0.240	0.243	0.240	0.243	112,079	0.2398	0.00%
2008-04-24	0	0.800	0.790	0.800	0.780	0.840	530,000	425,380	0.8026	0.243	0.240	0.243	0.237	0.255	1,747,121	0.2435	-3.61%
2008-04-23	0	0.830	0.790	0.830	0.820	0.830	20,000	16,500	0.8250	0.252	0.240	0.252	0.249	0.252	65,929	0.2503	1.22%
2008-04-22	0	0.820	0.820	0.840	-	-	0	0	-	0.249	0.249	0.255	-	-	0	-	1.23%
2008-04-21	0	0.810	0.800	0.820	0.800	0.870	1,132,000	930,320	0.8218	0.246	0.243	0.249	0.243	0.264	3,731,587	0.2493	-3.57%
2008-04-18	0	0.840	0.840	0.860	0.830	0.900	1,544,000	1,312,280	0.8499	0.255	0.255	0.261	0.252	0.273	5,089,726	0.2578	-6.67%
2008-04-17	0	0.900	0.900	0.910	0.850	0.990	11,826,000	10,404,200	0.8798	0.273	0.273	0.276	0.258	0.300	38,983,874	0.2669	-14.29%
2008-04-16	0	1.050	1.050	1.200	0.890	1.250	2,130,000	2,108,600	0.9900	0.319	0.319	0.364	0.270	0.379	7,021,449	0.3003	23.53%
2008-04-15	0	0.850	0.830	0.850	0.840	0.870	2,004,000	1,701,140	0.8489	0.258	0.252	0.258	0.255	0.264	6,606,095	0.2575	-7.61%
2008-04-14	0	0.920	0.850	0.880	0.840	1.000	3,748,000	3,262,780	0.8705	0.279	0.258	0.267	0.255	0.303	12,355,112	0.2641	2.22%
2008-04-11	0	0.900	0.950	0.960	0.850	0.950	1,276,000	1,131,720	0.8869	0.273	0.288	0.291	0.258	0.288	4,206,276	0.2691	5.88%
2008-04-10	0	0.850	0.840	0.850	0.820	0.850	18,000	15,060	0.8367	0.258	0.255	0.258	0.249	0.258	59,336	0.2538	0.00%
2008-04-09	0	0.850	0.820	0.850	0.850	0.850	28,000	23,800	0.8500	0.258	0.249	0.258	0.258	0.258	92,301	0.2579	-1.16%
2008-04-08	0	0.860	0.830	0.900	0.850	0.860	60,000	51,300	0.8550	0.261	0.252	0.273	0.258	0.261	197,787	0.2594	1.18%
2008-04-07	0	0.850	0.830	0.850	0.840	0.850	32,000	27,080	0.8463	0.258	0.252	0.258	0.255	0.258	105,487	0.2567	1.19%
2008-04-03	0	0.840	0.830	0.860	0.840	0.860	46,000	39,040	0.8487	0.255	0.252	0.261	0.255	0.261	151,637	0.2575	-1.18%
2008-04-02	0	0.850	0.830	0.850	0.840	0.850	414,000	349,060	0.8431	0.258	0.252	0.258	0.255	0.258	1,364,732	0.2558	0.00%
2008-04-01	0	0.850	0.830	0.850	0.840	0.860	790,000	670,800	0.8491	0.258	0.252	0.258	0.255	0.261	2,604,199	0.2576	0.00%
2008-03-31	0	0.850	0.830	0.850	0.820	0.860	76,000	63,380	0.8339	0.258	0.252	0.258	0.249	0.261	250,531	0.2530	2.41%
2008-03-28	0	0.830	0.830	0.850	0.810	0.830	106,000	86,680	0.8177	0.252	0.252	0.258	0.246	0.252	349,424	0.2481	1.22%
2008-03-27	0	0.820	0.810	0.840	0.810	0.820	136,000	110,360	0.8115	0.249	0.246	0.255	0.246	0.249	448,318	0.2462	1.23%
2008-03-26	0	0.810	0.810	0.850	-	-	0	0	-	0.246	0.246	0.258	-	-	0	-	1.25%
2008-03-25	0	0.800	0.790	0.800	0.800	0.820	70,000	56,700	0.8100	0.243	0.240	0.243	0.243	0.249	230,752	0.2457	0.00%
2008-03-20	0	0.800	0.790	0.800	0.800	0.810	22,000	17,700	0.8045	0.243	0.240	0.243	0.243	0.246	72,522	0.2441	-3.61%
2008-03-19	0	0.830	0.810	0.840	0.800	0.830	216,000	175,260	0.8114	0.252	0.246	0.255	0.243	0.252	712,034	0.2461	2.47%
2008-03-18	0	0.810	0.790	0.810	0.740	0.810	144,000	111,460	0.7740	0.246	0.240	0.246	0.224	0.246	474,689	0.2348	1.25%
2008-03-17	0	0.800	0.770	0.820	0.780	0.800	80,000	63,700	0.7963	0.243	0.234	0.249	0.237	0.243	263,716	0.2415	-3.61%
2008-03-14	0	0.830	0.830	0.840	0.830	0.830	26,000	21,580	0.8300	0.252	0.252	0.255	0.252	0.252	85,708	0.2518	0.00%
2008-03-13	0	0.830	0.820	0.840	0.830	0.830	20,000	16,600	0.8300	0.252	0.249	0.255	0.252	0.252	65,929	0.2518	-1.19%
2008-03-12	0	0.840	0.840	0.860	0.820	0.840	140,000	115,900	0.8279	0.255	0.255	0.261	0.249	0.255	461,504	0.2511	1.20%
2008-03-11	0	0.830	0.830	0.840	0.820	0.830	180,000	148,900	0.8272	0.252	0.252	0.255	0.249	0.252	593,362	0.2509	-1.19%
2008-03-10	0	0.840	0.800	0.860	0.830	0.840	30,000	25,000	0.8333	0.255	0.243	0.261	0.252	0.255	98,894	0.2528	2.44%
2008-03-07	0	0.820	0.820	0.830	0.820	0.840	134,000	111,560	0.8325	0.249	0.249	0.252	0.249	0.255	441,725	0.2526	-1.20%
2008-03-06	0	0.830	0.840	0.850	0.830	0.850	200,000	168,400	0.8420	0.252	0.255	0.258	0.252	0.258	659,291	0.2554	0.00%
2008-03-05	0	0.830	0.830	0.840	0.820	0.830	44,000	36,180	0.8223	0.252	0.252	0.255	0.249	0.252	145,044	0.2494	-1.19%
2008-03-04	0	0.840	0.820	0.850	0.840	0.840	80,000	67,200	0.8400	0.255	0.249	0.258	0.255	0.255	263,716	0.2548	0.00%
2008-03-03	0	0.840	0.800	0.850	-	-	0	0	-	0.255	0.243	0.258	-	-	0	-	0.00%
2008-02-29	0	0.840	0.840	0.860	0.820	0.840	148,000	121,840	0.8232	0.255	0.255	0.261	0.249	0.255	487,875	0.2497	0.00%
2008-02-28	0	0.840	0.820	0.840	-	-	0	0	-	0.255	0.249	0.255	-	-	0	-	0.00%
2008-02-27	0	0.840	0.840	0.850	0.830	0.850	1,544,000	1,306,900	0.8464	0.255	0.255	0.258	0.252	0.258	5,089,726	0.2568	0.00%
2008-02-26	0	0.840	0.830	0.850	0.840	0.840	40,000	33,600	0.8400	0.255	0.252	0.258	0.255	0.255	131,858	0.2548	0.00%
2008-02-25	0	0.840	0.830	0.840	-	-	0	0	-	0.255	0.252	0.255	-	-	0	-	-1.18%
2008-02-22	0	0.850	0.830	0.850	0.830	0.850	351,917	294,991	0.8382	0.258	0.252	0.258	0.252	0.258	1,160,078	0.2543	1.19%
2008-02-21	0	0.840	0.840	0.850	0.830	0.850	128,000	106,740	0.8339	0.255	0.255	0.258	0.252	0.258	421,946	0.2530	0.00%
2008-02-20	0	0.840	0.830	0.840	0.840	0.870	34,000	29,160	0.8576	0.255	0.252	0.255	0.255	0.264	112,079	0.2602	0.00%
2008-02-19	0	0.840	0.840	0.850	0.830	0.840	136,000	113,480	0.8344	0.255	0.255	0.258	0.252	0.255	448,318	0.2531	-1.18%
2008-02-18	0	0.850	0.830	0.850	0.820	0.850	500,000	423,700	0.8474	0.258	0.252	0.258	0.249	0.258	1,648,227	0.2571	0.00%
2008-02-15	0	0.850	0.830	0.840	0.840	0.850	1,244,000	1,048,980	0.8432	0.258	0.252	0.255	0.255	0.258	4,100,790	0.2558	-1.16%
2008-02-14	0	0.860	0.850	0.860	0.840	0.870	622,000	527,480	0.8480	0.261	0.258	0.261	0.255	0.264	2,050,395	0.2573	0.00%
2008-02-13	0	0.860	0.840	0.870	0.840	0.880	210,000	180,720	0.8606	0.261	0.255	0.264	0.255	0.267	692,256	0.2611	0.00%
2008-02-12	0	0.860	0.840	0.860	0.860	0.860	52,000	44,720	0.8600	0.261	0.255	0.261	0.261	0.261	171,416	0.2609	2.38%
2008-02-11	0	0.840	0.820	0.850	0.840	0.840	84,000	70,560	0.8400	0.255	0.249	0.258	0.255	0.255	276,902	0.2548	-2.33%
2008-02-06	0	0.860	0.810	0.860	0.860	0.860	84,000	72,240	0.8600	0.261	0.246	0.261	0.261	0.261	276,902	0.2609	0.00%
2008-02-05	0	0.860	0.860	0.870	0.850	0.860	100,000	85,300	0.8530	0.261	0.261	0.264	0.258	0.261	329,645	0.2588	-1.15%
2008-02-04	0	0.870	0.850	0.870	0.830	0.900	300,000	259,840	0.8661	0.264	0.258	0.264	0.252	0.273	988,936	0.2627	4.82%
2008-02-01	0	0.830	0.830	0.850	0.770	0.820	448,000	357,260	0.7975	0.252	0.252	0.258	0.234	0.249	1,476,812	0.2419	5.06%
2008-01-31	0	0.790	0.770	0.790	0.770	0.790	112,000	86,600	0.7732	0.240	0.234	0.240	0.234	0.240	369,203	0.2346	0.00%
2008-01-30	0	0.790	0.770	0.790	0.760	0.850	168,000	134,100	0.7982	0.240	0.234	0.240	0.231	0.258	553,804	0.2421	3.95%
2008-01-29	0	0.760	0.760	0.790	-	-	0	0	-	0.231	0.231	0.240	-	-	0	-	1.33%
2008-01-28	0	0.750	0.750	0.760	0.750	0.760	200,000	151,340	0.7567	0.228	0.228	0.231	0.228	0.231	659,291	0.2295	-3.85%
2008-01-25	0	0.780	0.770	0.780	0.740	0.790	668,000	499,200	0.7473	0.237	0.234	0.237	0.224	0.240	2,202,032	0.2267	2.63%
2008-01-24	0	0.760	0.750	0.760	0.740	0.780	54,000	41,160	0.7622	0.231	0.228	0.231	0.224	0.237	178,009	0.2312	0.00%
2008-01-23	0	0.760	0.730	0.760	0.730	0.770	194,000	145,660	0.7508	0.231	0.221	0.231	0.221	0.234	639,512	0.2278	-1.30%
2008-01-22	0	0.770	0.660	0.770	0.770	0.770	30,000	23,100	0.7700	0.234	0.200	0.234	0.234	0.234	98,894	0.2336	-1.28%
2008-01-21	0	0.780	0.770	0.790	0.770	0.780	70,000	54,000	0.7714	0.237	0.234	0.240	0.234	0.237	230,752	0.2340	-2.50%
2008-01-18	0	0.800	0.780	0.800	0.770	0.800	10,000	7,940	0.7940	0.243	0.237	0.243	0.234	0.243	32,965	0.2409	2.56%
2008-01-17	0	0.780	0.760	0.780	0.760	0.780	246,000	187,600	0.7626	0.237	0.231	0.237	0.231	0.237	810,928	0.2313	-1.27%
2008-01-16	0	0.790	0.780	0.790	0.730	0.790	296,000	221,400	0.7480	0.240	0.237	0.240	0.221	0.240	975,751	0.2269	2.60%
2008-01-15	0	0.770	0.770	0.810	0.770	0.800	308,000	239,380	0.7772	0.234	0.234	0.246	0.234	0.243	1,015,308	0.2358	-2.53%
2008-01-14	0	0.790	0.780	0.790	0.790	0.790	84,000	66,360	0.7900	0.240	0.237	0.240	0.240	0.240	276,902	0.2397	0.00%
2008-01-11	0	0.790	0.790	0.800	0.790	0.810	348,000	278,080	0.7991	0.240	0.240	0.243	0.240	0.246	1,147,166	0.2424	-1.25%
2008-01-10	0	0.800	0.800	0.810	0.790	0.820	24,000	19,260	0.8025	0.243	0.243	0.246	0.240	0.249	79,115	0.2434	1.27%
2008-01-09	0	0.790	0.780	0.840	0.770	0.840	174,000	135,880	0.7809	0.240	0.237	0.255	0.234	0.255	573,583	0.2369	1.28%
2008-01-08	0	0.780	0.770	0.790	0.780	0.780	10,000	7,800	0.7800	0.237	0.234	0.240	0.237	0.237	32,965	0.2366	-1.27%
2008-01-07	0	0.790	0.760	0.800	0.790	0.800	178,000	140,720	0.7906	0.240	0.231	0.243	0.240	0.243	586,769	0.2398	0.00%
2008-01-04	0	0.790	0.790	0.800	0.760	0.790	178,000	136,280	0.7656	0.240	0.240	0.243	0.231	0.240	586,769	0.2323	-1.25%
2008-01-03	0	0.800	0.760	0.810	0.760	0.800	522,000	399,920	0.7661	0.243	0.231	0.246	0.231	0.243	1,720,749	0.2324	3.90%
2008-01-02	0	0.770	0.740	0.790	0.770	0.770	28,000	21,560	0.7700	0.234	0.224	0.240	0.234	0.234	92,301	0.2336	0.00%
2007-12-31	0	0.770	0.740	0.780	0.770	0.770	14,000	10,780	0.7700	0.234	0.224	0.237	0.234	0.234	46,150	0.2336	-1.28%
2007-12-28	0	0.780	0.780	0.790	0.750	0.800	90,000	71,240	0.7916	0.237	0.237	0.240	0.228	0.243	296,681	0.2401	0.00%
2007-12-27	0	0.780	0.770	0.780	0.770	0.780	120,000	92,600	0.7717	0.237	0.234	0.237	0.234	0.237	395,575	0.2341	-2.50%
2007-12-24	0	0.800	0.800	0.830	0.780	0.800	114,000	89,620	0.7861	0.243	0.243	0.252	0.237	0.243	375,796	0.2385	3.90%
2007-12-21	0	0.770	0.770	0.800	0.750	0.800	336,000	255,820	0.7614	0.234	0.234	0.243	0.228	0.243	1,107,609	0.2310	-3.75%
2007-12-20	0	0.800	0.770	0.800	0.760	0.800	78,000	60,920	0.7810	0.243	0.234	0.243	0.231	0.243	257,123	0.2369	2.56%
2007-12-19	0	0.780	0.770	0.780	0.780	0.790	160,000	125,900	0.7869	0.237	0.234	0.237	0.237	0.240	527,433	0.2387	-1.27%
2007-12-18	0	0.790	0.780	0.800	0.780	0.800	380,000	300,800	0.7916	0.240	0.237	0.243	0.237	0.243	1,252,653	0.2401	-3.66%
2007-12-17	0	0.820	0.790	0.820	0.800	0.840	140,000	114,320	0.8166	0.249	0.240	0.249	0.243	0.255	461,504	0.2477	1.23%
2007-12-14	0	0.810	0.770	0.820	0.770	0.810	2,580,000	2,034,100	0.7884	0.246	0.234	0.249	0.234	0.246	8,504,853	0.2392	3.85%
2007-12-13	0	0.780	0.780	0.790	0.780	0.840	460,000	365,620	0.7948	0.237	0.237	0.240	0.237	0.255	1,516,369	0.2411	-2.50%
2007-12-12	0	0.800	0.770	0.820	0.760	0.880	7,404,000	5,848,480	0.7899	0.243	0.234	0.249	0.231	0.267	24,406,951	0.2396	-5.88%
2007-12-11	0	0.850	0.830	0.850	0.780	0.870	2,896,000	2,335,640	0.8065	0.258	0.252	0.258	0.237	0.264	9,546,533	0.2447	1.19%
2007-12-10	0	0.840	0.830	0.840	0.790	0.910	4,164,000	3,361,600	0.8073	0.255	0.252	0.255	0.240	0.276	13,726,438	0.2449	-2.33%
2007-12-07	0	0.860	0.840	0.860	0.840	0.860	106,000	89,900	0.8481	0.261	0.255	0.261	0.255	0.261	349,424	0.2573	1.18%
2007-12-06	0	0.850	0.850	0.890	0.840	0.870	402,000	339,560	0.8447	0.258	0.258	0.270	0.255	0.264	1,325,175	0.2562	1.19%
2007-12-05	0	0.840	0.840	0.850	0.840	0.870	632,000	537,500	0.8505	0.255	0.255	0.258	0.255	0.264	2,083,359	0.2580	-6.67%
2007-12-04	0	0.900	0.890	0.900	0.840	0.920	604,000	524,440	0.8683	0.273	0.270	0.273	0.255	0.279	1,991,059	0.2634	-3.23%
2007-12-03	0	0.930	0.870	0.930	0.880	0.930	38,000	34,940	0.9195	0.282	0.264	0.282	0.267	0.282	125,265	0.2789	0.00%
2007-11-30	0	0.930	0.850	0.930	0.850	0.930	294,000	259,800	0.8837	0.282	0.258	0.282	0.258	0.282	969,158	0.2681	3.33%
2007-11-29	0	0.900	0.810	0.920	0.810	0.900	1,024,000	890,640	0.8698	0.273	0.246	0.279	0.246	0.273	3,375,570	0.2638	3.45%
2007-11-28	0	0.870	0.870	0.880	0.830	0.870	616,000	515,860	0.8374	0.264	0.264	0.267	0.252	0.264	2,030,616	0.2540	2.35%
2007-11-27	0	0.850	0.820	0.850	0.840	0.880	60,000	50,940	0.8490	0.258	0.249	0.258	0.255	0.267	197,787	0.2575	-1.16%
2007-11-26	0	0.860	0.830	0.860	0.840	0.860	276,000	233,460	0.8459	0.261	0.252	0.261	0.255	0.261	909,822	0.2566	2.38%
2007-11-23	0	0.840	0.820	0.840	0.840	0.860	124,000	105,260	0.8489	0.255	0.249	0.255	0.255	0.261	408,760	0.2575	7.69%
2007-11-22	0	0.780	0.830	0.860	0.780	0.860	376,000	307,580	0.8180	0.237	0.252	0.261	0.237	0.261	1,239,467	0.2482	-7.14%
2007-11-21	0	0.840	0.810	0.840	0.760	0.840	312,000	251,240	0.8053	0.255	0.246	0.255	0.231	0.255	1,028,494	0.2443	1.20%
2007-11-20	0	0.830	0.820	0.840	0.650	0.840	282,000	233,520	0.8281	0.252	0.249	0.255	0.197	0.255	929,600	0.2512	0.00%
2007-11-19	0	0.830	0.820	0.870	0.820	0.830	226,000	186,320	0.8244	0.252	0.249	0.264	0.249	0.252	744,999	0.2501	-2.35%
2007-11-16	0	0.850	0.830	0.850	0.850	0.850	166,000	141,100	0.8500	0.258	0.252	0.258	0.258	0.258	547,211	0.2579	0.00%
2007-11-15	0	0.850	0.850	0.860	0.840	0.890	772,000	661,200	0.8565	0.258	0.258	0.261	0.255	0.270	2,544,863	0.2598	-5.56%
2007-11-14	0	0.900	0.890	0.900	0.850	0.900	510,000	446,400	0.8753	0.273	0.270	0.273	0.258	0.273	1,681,192	0.2655	5.88%
2007-11-13	0	0.850	0.810	0.850	0.800	0.850	732,000	601,500	0.8217	0.258	0.246	0.258	0.243	0.258	2,413,005	0.2493	1.19%
2007-11-12	0	0.840	0.830	0.850	0.830	0.850	116,000	97,040	0.8366	0.255	0.252	0.258	0.252	0.258	382,389	0.2538	0.00%
2007-11-09	0	0.840	0.840	0.860	0.830	0.860	212,000	177,920	0.8392	0.255	0.255	0.261	0.252	0.261	698,848	0.2546	-1.18%
2007-11-08	0	0.850	0.830	0.860	0.820	0.850	118,000	99,680	0.8447	0.258	0.252	0.261	0.249	0.258	388,982	0.2563	2.41%
2007-11-07	0	0.830	0.830	0.840	0.820	0.840	144,000	120,120	0.8342	0.252	0.252	0.255	0.249	0.255	474,689	0.2530	-3.49%
2007-11-06	0	0.860	0.850	0.860	0.820	0.860	52,000	44,060	0.8473	0.261	0.258	0.261	0.249	0.261	171,416	0.2570	2.38%
2007-11-05	0	0.840	0.830	0.850	0.820	0.860	150,000	124,940	0.8329	0.255	0.252	0.258	0.249	0.261	494,468	0.2527	-2.33%
2007-11-02	0	0.860	0.840	0.860	0.850	0.860	1,246,000	1,066,080	0.8556	0.261	0.255	0.261	0.258	0.261	4,107,383	0.2596	0.00%
2007-11-01	0	0.860	0.840	0.850	0.850	0.880	4,244,000	3,660,200	0.8624	0.261	0.255	0.258	0.258	0.267	13,990,154	0.2616	-3.37%
2007-10-31	0	0.890	0.840	0.890	0.840	0.890	430,000	364,100	0.8467	0.270	0.255	0.270	0.255	0.270	1,417,476	0.2569	4.71%
2007-10-30	0	0.850	0.840	0.850	0.850	0.880	842,000	719,940	0.8550	0.258	0.255	0.258	0.258	0.267	2,775,615	0.2594	0.00%
2007-10-29	0	0.850	0.840	0.850	0.840	0.950	816,000	703,360	0.8620	0.258	0.255	0.258	0.255	0.288	2,689,907	0.2615	-5.56%
2007-10-26	0	0.900	0.880	0.900	0.890	0.920	1,442,000	1,299,760	0.9014	0.273	0.267	0.273	0.270	0.279	4,753,488	0.2734	0.00%
2007-10-25	0	0.900	0.890	0.900	0.870	0.900	196,000	173,660	0.8860	0.273	0.270	0.273	0.264	0.273	646,105	0.2688	2.27%
2007-10-24	0	0.880	0.860	0.880	0.820	0.880	40,000	33,900	0.8475	0.267	0.261	0.267	0.249	0.267	131,858	0.2571	1.15%
2007-10-23	0	0.870	0.860	0.870	0.860	0.880	88,000	76,620	0.8707	0.264	0.261	0.264	0.261	0.267	290,088	0.2641	1.16%
2007-10-22	0	0.860	0.820	0.850	0.820	0.870	198,000	166,220	0.8395	0.261	0.249	0.258	0.249	0.264	652,698	0.2547	-1.15%
2007-10-18	0	0.870	0.860	0.870	0.850	0.890	288,000	250,220	0.8688	0.264	0.261	0.264	0.258	0.270	949,379	0.2636	-2.25%
2007-10-17	0	0.890	0.860	0.890	0.880	0.900	266,000	236,420	0.8888	0.270	0.261	0.270	0.267	0.273	876,857	0.2696	1.14%
2007-10-16	0	0.880	0.840	0.880	0.840	0.880	1,232,000	1,047,740	0.8504	0.267	0.255	0.267	0.255	0.267	4,061,232	0.2580	-1.12%
2007-10-15	0	0.890	0.890	0.900	0.870	0.880	142,000	124,920	0.8797	0.270	0.270	0.273	0.264	0.267	468,097	0.2669	0.00%
2007-10-12	0	0.890	0.860	0.890	0.850	0.900	450,000	401,780	0.8928	0.270	0.261	0.270	0.258	0.273	1,483,405	0.2708	2.30%
2007-10-11	0	0.870	0.860	0.870	0.850	0.900	96,000	85,300	0.8885	0.264	0.261	0.264	0.258	0.273	316,460	0.2695	-2.25%
2007-10-10	0	0.890	0.850	0.890	0.850	0.890	222,000	197,140	0.8880	0.270	0.258	0.270	0.258	0.270	731,813	0.2694	1.14%
2007-10-09	0	0.880	0.850	0.890	0.850	0.890	266,000	227,860	0.8566	0.267	0.258	0.270	0.258	0.270	876,857	0.2599	-4.35%
2007-10-08	0	0.920	0.880	0.920	0.880	0.920	240,000	215,360	0.8973	0.279	0.267	0.279	0.267	0.279	791,149	0.2722	2.22%
2007-10-05	0	0.900	0.890	0.900	0.890	0.910	206,000	184,660	0.8964	0.273	0.270	0.273	0.270	0.276	679,070	0.2719	1.12%
2007-10-04	0	0.890	0.890	0.900	0.870	0.870	30,000	26,100	0.8700	0.270	0.270	0.273	0.264	0.264	98,894	0.2639	1.14%
2007-10-03	0	0.880	0.880	0.900	0.870	0.910	292,000	262,240	0.8981	0.267	0.267	0.273	0.264	0.276	962,565	0.2724	-2.22%
2007-10-02	0	0.900	0.880	0.900	0.850	0.900	250,000	219,920	0.8797	0.273	0.267	0.273	0.258	0.273	824,114	0.2669	0.00%
2007-09-28	0	0.900	0.860	0.900	0.900	0.900	8,000	7,200	0.9000	0.273	0.261	0.273	0.273	0.273	26,372	0.2730	1.12%
2007-09-27	0	0.890	0.890	0.900	0.890	0.910	340,000	305,800	0.8994	0.270	0.270	0.273	0.270	0.276	1,120,795	0.2728	-3.26%
2007-09-25	0	0.920	0.910	0.920	0.870	0.920	80,000	71,000	0.8875	0.279	0.276	0.279	0.264	0.279	263,716	0.2692	0.00%
2007-09-24	0	0.920	0.900	0.920	0.850	0.930	216,000	191,160	0.8850	0.279	0.273	0.279	0.258	0.282	712,034	0.2685	0.00%
2007-09-21	0	0.920	0.900	0.920	0.890	0.930	230,000	210,300	0.9143	0.279	0.273	0.279	0.270	0.282	758,185	0.2774	2.22%
2007-09-20	0	0.900	0.890	0.900	0.890	0.920	232,000	207,800	0.8957	0.273	0.270	0.273	0.270	0.279	764,778	0.2717	0.00%
2007-09-19	0	0.900	0.890	0.920	0.890	0.910	208,000	186,760	0.8979	0.273	0.270	0.279	0.270	0.276	685,663	0.2724	1.12%
2007-09-18	0	0.890	0.880	0.900	0.860	0.890	196,000	173,140	0.8834	0.270	0.267	0.273	0.261	0.270	646,105	0.2680	0.00%
2007-09-17	0	0.890	0.870	0.900	0.860	0.900	244,000	216,120	0.8857	0.270	0.264	0.273	0.261	0.273	804,335	0.2687	0.00%
2007-09-14	0	0.890	0.880	0.890	0.870	0.900	642,000	567,680	0.8842	0.270	0.267	0.270	0.264	0.273	2,116,324	0.2682	0.00%
2007-09-13	0	0.890	0.890	0.900	0.860	0.900	388,000	346,840	0.8939	0.270	0.270	0.273	0.261	0.273	1,279,024	0.2712	-1.11%
2007-09-12	0	0.900	0.900	0.910	0.880	1.000	1,050,000	958,060	0.9124	0.273	0.273	0.276	0.267	0.303	3,461,278	0.2768	0.00%
2007-09-11	0	0.900	0.890	0.900	0.890	0.900	156,000	139,960	0.8972	0.273	0.270	0.273	0.270	0.273	514,247	0.2722	0.00%
2007-09-10	0	0.900	0.870	0.900	0.870	0.900	192,000	171,860	0.8951	0.273	0.264	0.273	0.264	0.273	632,919	0.2715	0.00%
2007-09-07	0	0.900	0.900	0.910	0.900	0.900	182,000	163,800	0.9000	0.273	0.273	0.276	0.273	0.273	599,955	0.2730	0.00%
2007-09-06	0	0.900	0.890	0.900	0.900	0.950	1,428,000	1,288,560	0.9024	0.273	0.270	0.273	0.273	0.288	4,707,337	0.2737	-5.26%
2007-09-05	0	0.950	0.930	1.020	0.910	1.020	1,492,000	1,410,360	0.9453	0.288	0.282	0.309	0.276	0.309	4,918,311	0.2868	-7.77%
2007-09-04	0	1.030	0.960	1.030	0.960	1.040	242,000	240,520	0.9939	0.312	0.291	0.312	0.291	0.315	797,742	0.3015	-0.96%
2007-09-03	0	1.040	0.960	1.060	0.970	1.050	1,130,422	1,111,814	0.9835	0.315	0.291	0.322	0.294	0.319	3,726,385	0.2984	0.97%
2007-08-31	0	1.030	1.000	1.030	1.000	1.050	490,000	500,860	1.0222	0.312	0.303	0.312	0.303	0.319	1,615,263	0.3101	-1.90%
2007-08-30	0	1.050	1.010	1.050	1.010	1.080	372,000	387,240	1.0410	0.319	0.306	0.319	0.306	0.328	1,226,281	0.3158	1.94%
2007-08-29	0	1.030	1.030	1.050	1.000	1.080	890,000	917,700	1.0311	0.312	0.312	0.319	0.303	0.328	2,933,845	0.3128	-9.65%
2007-08-28	0	1.140	1.100	1.140	1.100	1.140	86,000	95,700	1.1128	0.346	0.334	0.346	0.334	0.346	283,495	0.3376	0.00%
2007-08-27	0	1.140	1.080	1.140	1.080	1.150	512,000	573,360	1.1198	0.346	0.328	0.346	0.328	0.349	1,687,785	0.3397	2.70%
2007-08-24	0	1.110	1.100	1.120	1.100	1.110	110,000	121,500	1.1045	0.337	0.334	0.340	0.334	0.337	362,610	0.3351	0.91%
2007-08-23	0	1.100	1.080	1.100	1.080	1.120	996,000	1,095,720	1.1001	0.334	0.328	0.334	0.328	0.340	3,283,269	0.3337	1.85%
2007-08-22	0	1.080	1.050	1.100	1.050	1.110	588,000	639,340	1.0873	0.328	0.319	0.334	0.319	0.337	1,938,315	0.3298	1.89%
2007-08-21	0	1.060	1.020	1.090	1.020	1.060	328,000	340,540	1.0382	0.322	0.309	0.331	0.309	0.322	1,081,237	0.3150	6.00%
2007-08-20	0	1.000	0.960	1.070	0.950	1.000	268,000	260,920	0.9736	0.303	0.291	0.325	0.288	0.303	883,450	0.2953	11.11%
2007-08-17	0	0.900	0.820	0.900	0.820	0.920	568,000	483,880	0.8519	0.273	0.249	0.273	0.249	0.279	1,872,386	0.2584	-1.10%
2007-08-16	0	0.910	0.890	0.910	0.900	0.990	404,000	368,180	0.9113	0.276	0.270	0.276	0.273	0.300	1,331,768	0.2765	-8.08%
2007-08-15	0	0.990	0.980	0.990	0.980	1.080	426,000	423,880	0.9950	0.300	0.297	0.300	0.297	0.328	1,404,290	0.3018	-9.17%
2007-08-14	0	1.090	1.080	1.090	1.060	1.110	56,000	61,240	1.0936	0.331	0.328	0.331	0.322	0.337	184,601	0.3317	-1.80%
2007-08-13	0	1.110	1.110	1.150	1.030	1.200	226,000	255,760	1.1317	0.337	0.337	0.349	0.312	0.364	744,999	0.3433	-3.48%
2007-08-10	0	1.150	1.140	1.150	1.000	1.150	244,000	246,100	1.0086	0.349	0.346	0.349	0.303	0.349	804,335	0.3060	0.00%
2007-08-09	0	1.150	1.100	1.150	0.950	1.280	800,000	906,480	1.1331	0.349	0.334	0.349	0.288	0.388	2,637,164	0.3437	26.37%
2007-08-08	0	0.910	0.920	0.930	0.900	0.920	660,000	600,400	0.9097	0.276	0.279	0.282	0.273	0.279	2,175,660	0.2760	-6.19%
2007-08-07	0	0.970	0.970	0.980	0.900	1.160	1,616,000	1,639,980	1.0148	0.294	0.294	0.297	0.273	0.352	5,327,071	0.3079	-17.09%
2007-08-06	0	1.170	1.190	1.200	1.170	1.280	542,000	679,540	1.2538	0.355	0.361	0.364	0.355	0.388	1,786,678	0.3803	-13.97%
2007-08-03	0	1.360	1.340	1.360	1.360	1.410	934,000	1,291,740	1.3830	0.413	0.406	0.413	0.413	0.428	3,078,889	0.4195	-2.16%
2007-08-02	0	1.390	1.390	1.400	1.340	1.450	306,000	420,060	1.3727	0.422	0.422	0.425	0.406	0.440	1,008,715	0.4164	0.14%
2007-08-01	0	1.420	1.420	1.470	1.360	1.520	216,000	310,220	1.4362	0.421	0.421	0.436	0.403	0.451	728,450	0.4259	-6.58%
2007-07-31	0	1.520	1.510	1.530	1.400	1.560	612,000	891,600	1.4569	0.451	0.448	0.454	0.415	0.463	2,063,942	0.4320	8.57%
2007-07-30	0	1.400	1.390	1.400	1.210	1.490	3,348,000	4,646,300	1.3878	0.415	0.412	0.415	0.359	0.442	11,290,975	0.4115	-3.45%
2007-07-27	0	1.450	1.450	1.480	1.450	1.750	2,590,000	4,135,560	1.5967	0.430	0.430	0.439	0.430	0.519	8,734,655	0.4735	-17.61%
2007-07-26	0	1.760	1.760	1.770	1.760	1.820	656,000	1,175,920	1.7926	0.522	0.522	0.525	0.522	0.540	2,212,330	0.5315	-1.68%
2007-07-25	0	1.790	1.770	1.790	1.700	1.820	2,692,000	4,811,380	1.7873	0.531	0.525	0.531	0.504	0.540	9,078,645	0.5300	5.29%
2007-07-24	0	1.700	1.730	1.740	1.650	2.000	8,360,000	14,698,660	1.7582	0.504	0.513	0.516	0.489	0.593	28,193,713	0.5213	-22.02%
2007-07-23	0	2.180	2.150	2.210	2.120	2.240	658,000	1,428,060	2.1703	0.646	0.638	0.655	0.629	0.664	2,219,075	0.6435	-2.68%
2007-07-20	0	2.240	2.240	2.250	2.180	2.310	540,000	1,218,220	2.2560	0.664	0.664	0.667	0.646	0.685	1,821,125	0.6689	-3.86%
2007-07-19	0	2.330	2.320	2.330	2.330	2.390	480,000	1,123,800	2.3413	0.691	0.688	0.691	0.691	0.709	1,618,778	0.6942	-2.51%
2007-07-18	0	2.390	2.390	2.400	2.380	2.500	386,000	933,160	2.4175	0.709	0.709	0.712	0.706	0.741	1,301,767	0.7168	-1.65%
2007-07-17	0	2.430	2.380	2.430	2.320	2.480	1,496,000	3,575,900	2.3903	0.721	0.706	0.721	0.688	0.735	5,045,191	0.7088	-1.62%
2007-07-16	0	2.470	2.450	2.470	2.450	2.490	676,000	1,668,020	2.4675	0.732	0.726	0.732	0.726	0.738	2,279,779	0.7317	0.41%
2007-07-13	0	2.460	2.400	2.460	2.400	2.490	2,370,000	5,703,440	2.4065	0.729	0.712	0.729	0.712	0.738	7,992,715	0.7136	2.07%
2007-07-12	0	2.410	2.400	2.410	2.380	2.440	918,000	2,205,960	2.4030	0.715	0.712	0.715	0.706	0.724	3,095,913	0.7125	0.42%
2007-07-11	0	2.400	2.400	2.420	2.400	2.430	866,000	2,088,160	2.4113	0.712	0.712	0.718	0.712	0.721	2,920,545	0.7150	0.84%
2007-07-10	0	2.380	2.370	2.430	2.370	2.450	846,000	2,035,260	2.4057	0.706	0.703	0.721	0.703	0.726	2,853,096	0.7134	0.42%
2007-07-09	0	2.370	2.370	2.380	2.260	2.370	406,000	951,720	2.3441	0.703	0.703	0.706	0.670	0.703	1,369,216	0.6951	2.16%
2007-07-06	0	2.320	2.320	2.330	2.290	2.320	246,000	566,920	2.3046	0.688	0.688	0.691	0.679	0.688	829,624	0.6833	0.43%
2007-07-05	0	2.310	2.310	2.320	2.290	2.340	566,000	1,309,540	2.3137	0.685	0.685	0.688	0.679	0.694	1,908,809	0.6861	-0.43%
2007-07-04	0	2.320	2.310	2.320	2.320	2.330	162,000	376,660	2.3251	0.688	0.685	0.688	0.688	0.691	546,338	0.6894	0.00%
2007-07-03	0	2.320	2.310	2.320	2.200	2.330	572,000	1,293,160	2.2608	0.688	0.685	0.688	0.652	0.691	1,929,044	0.6704	-0.43%
2007-06-29	0	2.330	2.290	2.330	2.290	2.340	174,000	402,340	2.3123	0.691	0.679	0.691	0.679	0.694	586,807	0.6856	-0.43%
2007-06-28	0	2.340	2.300	2.360	2.300	2.350	284,000	659,360	2.3217	0.694	0.682	0.700	0.682	0.697	957,777	0.6884	0.00%
2007-06-27	0	2.340	2.350	2.370	2.340	2.400	670,000	1,595,660	2.3816	0.694	0.697	0.703	0.694	0.712	2,259,544	0.7062	-0.43%
2007-06-26	0	2.350	2.350	2.360	2.340	2.380	352,000	828,920	2.3549	0.697	0.697	0.700	0.694	0.706	1,187,104	0.6983	-0.42%
2007-06-25	0	2.360	2.360	2.370	2.360	2.410	94,000	224,880	2.3923	0.700	0.700	0.703	0.700	0.715	317,011	0.7094	-0.84%
2007-06-22	0	2.380	2.370	2.390	2.380	2.420	202,000	485,480	2.4034	0.706	0.703	0.709	0.706	0.718	681,236	0.7126	-0.42%
2007-06-21	0	2.390	2.330	2.390	2.340	2.390	222,000	525,820	2.3686	0.709	0.691	0.709	0.694	0.709	748,685	0.7023	0.84%
2007-06-20	0	2.370	2.360	2.400	2.360	2.430	984,000	2,359,020	2.3974	0.703	0.700	0.712	0.700	0.721	3,318,494	0.7109	-1.25%
2007-06-18	0	2.400	2.390	2.410	2.400	2.480	670,000	1,637,420	2.4439	0.712	0.709	0.715	0.712	0.735	2,259,544	0.7247	-2.04%
2007-06-15	0	2.450	2.430	2.450	2.430	2.480	190,000	466,600	2.4558	0.726	0.721	0.726	0.721	0.735	640,766	0.7282	-1.21%
2007-06-14	0	2.480	2.450	2.480	2.450	2.500	328,000	814,560	2.4834	0.735	0.726	0.735	0.726	0.741	1,106,165	0.7364	-0.40%
2007-06-13	0	2.490	2.430	2.490	2.420	2.490	640,000	1,575,860	2.4623	0.738	0.721	0.738	0.718	0.738	2,158,370	0.7301	1.63%
2007-06-12	0	2.450	2.450	2.470	2.450	2.490	512,000	1,266,620	2.4739	0.726	0.726	0.732	0.726	0.738	1,726,696	0.7336	-0.41%
2007-06-11	0	2.460	2.450	2.480	2.440	2.500	554,000	1,364,500	2.4630	0.729	0.726	0.735	0.724	0.741	1,868,339	0.7303	0.00%
2007-06-08	0	2.460	2.420	2.470	2.420	2.490	158,000	387,360	2.4516	0.729	0.718	0.732	0.718	0.738	532,848	0.7270	0.00%
2007-06-07	0	2.460	2.460	2.470	2.430	2.490	7,554,000	18,025,200	2.3862	0.729	0.729	0.732	0.721	0.738	25,475,515	0.7075	1.23%
2007-06-06	0	2.430	2.440	2.470	2.420	2.500	1,064,000	2,612,760	2.4556	0.721	0.724	0.732	0.718	0.741	3,588,291	0.7281	2.10%
2007-06-05	0	2.380	2.370	2.400	2.370	2.420	624,000	1,489,860	2.3876	0.706	0.703	0.712	0.703	0.718	2,104,411	0.7080	-1.24%
2007-06-04	0	2.410	2.410	2.450	2.400	2.550	474,000	1,151,320	2.4289	0.715	0.715	0.726	0.712	0.756	1,598,543	0.7202	0.84%
2007-06-01	0	2.390	2.370	2.390	2.380	2.470	3,168,000	7,562,160	2.3870	0.709	0.703	0.709	0.706	0.732	10,683,933	0.7078	-0.42%
2007-05-31	0	2.400	2.380	2.410	2.360	2.490	894,000	2,138,160	2.3917	0.712	0.706	0.715	0.700	0.738	3,014,974	0.7092	1.69%
2007-05-30	0	2.360	2.340	2.360	2.340	2.390	724,000	1,711,260	2.3636	0.700	0.694	0.700	0.694	0.709	2,441,656	0.7009	0.00%
2007-05-29	0	2.360	2.350	2.360	2.340	2.380	658,000	1,554,160	2.3619	0.700	0.697	0.700	0.694	0.706	2,219,075	0.7004	-0.84%
2007-05-28	0	2.380	2.380	2.390	2.340	2.420	476,000	1,138,920	2.3927	0.706	0.706	0.709	0.694	0.718	1,605,288	0.7095	0.42%
2007-05-25	0	2.370	2.360	2.380	2.350	2.430	972,000	2,319,280	2.3861	0.703	0.700	0.706	0.697	0.721	3,278,025	0.7075	-2.07%
2007-05-23	0	2.420	2.410	2.430	2.380	2.470	930,000	2,259,680	2.4298	0.718	0.715	0.721	0.706	0.732	3,136,382	0.7205	0.41%
2007-05-22	0	2.410	2.400	2.410	2.390	2.450	928,000	2,240,600	2.4144	0.715	0.712	0.715	0.709	0.726	3,129,637	0.7159	-1.63%
2007-05-21	0	2.450	2.430	2.450	2.390	2.500	456,303	1,115,952	2.4456	0.726	0.721	0.726	0.709	0.741	1,538,861	0.7252	2.51%
2007-05-18	0	2.390	2.400	2.410	2.320	2.400	4,368,000	10,155,880	2.3251	0.709	0.712	0.715	0.688	0.712	14,730,878	0.6894	0.42%
2007-05-17	0	2.380	2.370	2.380	2.370	2.400	116,000	275,660	2.3764	0.706	0.703	0.706	0.703	0.712	391,205	0.7046	0.85%
2007-05-16	0	2.360	2.360	2.370	2.350	2.380	1,638,000	3,887,060	2.3731	0.700	0.700	0.703	0.697	0.706	5,524,079	0.7037	0.85%
2007-05-15	0	2.340	2.320	2.350	2.320	2.380	1,282,000	3,008,060	2.3464	0.694	0.688	0.697	0.688	0.706	4,323,486	0.6957	-1.68%
2007-05-14	0	2.380	2.370	2.380	2.380	2.400	800,000	1,911,680	2.3896	0.706	0.703	0.706	0.706	0.712	2,697,963	0.7086	0.42%
2007-05-11	0	2.370	2.350	2.370	2.320	2.370	352,000	823,600	2.3398	0.703	0.697	0.703	0.688	0.703	1,187,104	0.6938	-0.84%
2007-05-10	0	2.390	2.370	2.390	2.360	2.390	424,000	1,006,160	2.3730	0.709	0.703	0.709	0.700	0.709	1,429,920	0.7036	0.00%
2007-05-09	0	2.390	2.350	2.390	2.350	2.400	1,148,000	2,715,240	2.3652	0.709	0.697	0.709	0.697	0.712	3,871,577	0.7013	-0.42%
2007-05-08	0	2.400	2.380	2.400	2.280	2.420	4,154,000	9,619,640	2.3158	0.712	0.706	0.712	0.676	0.718	14,009,173	0.6867	0.42%
2007-05-07	0	2.390	2.380	2.420	2.320	2.410	1,338,000	3,161,480	2.3628	0.709	0.706	0.718	0.688	0.715	4,512,343	0.7006	3.02%
2007-05-04	0	2.320	2.320	2.330	2.260	2.320	820,000	1,869,600	2.2800	0.688	0.688	0.691	0.670	0.688	2,765,412	0.6761	1.75%
2007-05-03	0	2.280	2.270	2.280	2.270	2.280	142,000	323,400	2.2775	0.676	0.673	0.676	0.673	0.676	478,888	0.6753	1.33%
2007-05-02	0	2.250	2.250	2.260	2.240	2.260	5,070,000	11,407,040	2.2499	0.667	0.667	0.670	0.664	0.670	17,098,340	0.6671	-0.88%
2007-04-30	0	2.270	2.260	2.280	2.260	2.280	194,000	440,140	2.2688	0.673	0.670	0.676	0.670	0.676	654,256	0.6727	-0.44%
2007-04-27	0	2.280	2.270	2.290	2.270	2.280	266,000	605,180	2.2751	0.676	0.673	0.679	0.673	0.676	897,073	0.6746	0.00%
2007-04-26	0	2.280	2.250	2.290	2.220	2.280	172,304	389,973	2.2633	0.676	0.667	0.679	0.658	0.676	581,087	0.6711	1.33%
2007-04-25	0	2.250	2.250	2.290	2.230	2.300	56,000	125,820	2.2468	0.667	0.667	0.679	0.661	0.682	188,857	0.6662	-1.75%
2007-04-24	0	2.290	2.280	2.300	2.260	2.290	110,000	251,500	2.2864	0.679	0.676	0.682	0.670	0.679	370,970	0.6780	0.44%
2007-04-23	0	2.280	2.280	2.300	2.270	2.300	2,867,408	6,509,958	2.2703	0.676	0.676	0.682	0.673	0.682	9,670,201	0.6732	-0.87%
2007-04-20	0	2.300	2.290	2.300	2.290	2.310	234,000	538,040	2.2993	0.682	0.679	0.682	0.679	0.685	789,154	0.6818	-0.86%
2007-04-19	0	2.320	2.320	2.350	2.290	2.320	58,000	134,380	2.3169	0.688	0.688	0.697	0.679	0.688	195,602	0.6870	-1.28%
2007-04-18	0	2.350	2.340	2.380	2.330	2.400	572,000	1,359,920	2.3775	0.697	0.694	0.706	0.691	0.712	1,929,044	0.7050	-1.26%
2007-04-17	0	2.380	2.350	2.380	2.270	2.380	1,322,000	3,112,960	2.3547	0.706	0.697	0.706	0.673	0.706	4,458,384	0.6982	1.28%
2007-04-16	0	2.350	2.360	2.400	2.260	2.350	586,000	1,347,320	2.2992	0.697	0.700	0.712	0.670	0.697	1,976,258	0.6818	3.98%
2007-04-13	0	2.260	2.250	2.280	2.260	2.310	232,000	532,620	2.2958	0.670	0.667	0.676	0.670	0.685	782,409	0.6807	-1.31%
2007-04-12	0	2.290	2.270	2.300	2.230	2.320	226,000	518,080	2.2924	0.679	0.673	0.682	0.661	0.688	762,175	0.6797	-0.43%
2007-04-11	0	2.300	2.260	2.300	2.210	2.300	690,000	1,563,620	2.2661	0.682	0.670	0.682	0.655	0.682	2,326,993	0.6719	1.32%
2007-04-10	0	2.270	2.250	2.290	2.140	2.270	1,448,000	3,201,040	2.2107	0.673	0.667	0.679	0.635	0.673	4,883,313	0.6555	2.25%
2007-04-04	0	2.220	2.210	2.220	2.170	2.240	694,000	1,529,180	2.2034	0.658	0.655	0.658	0.643	0.664	2,340,483	0.6534	0.91%
2007-04-03	0	2.200	2.190	2.200	2.140	2.270	5,404,000	11,917,420	2.2053	0.652	0.649	0.652	0.635	0.673	18,224,740	0.6539	0.00%
2007-04-02	0	2.200	2.200	2.220	2.100	2.210	966,000	2,104,660	2.1787	0.652	0.652	0.658	0.623	0.655	3,257,790	0.6460	0.46%
2007-03-30	0	2.190	2.150	2.210	2.090	2.210	1,326,000	2,829,040	2.1335	0.649	0.638	0.655	0.620	0.655	4,471,874	0.6326	2.34%
2007-03-29	0	2.140	2.110	2.120	2.000	2.180	1,078,000	2,255,860	2.0926	0.635	0.626	0.629	0.593	0.646	3,635,505	0.6205	4.39%
2007-03-28	0	2.050	2.010	2.070	2.010	2.070	840,000	1,695,760	2.0188	0.608	0.596	0.614	0.596	0.614	2,832,861	0.5986	0.49%
2007-03-27	0	2.040	2.010	2.050	2.010	2.050	799,951	1,614,582	2.0184	0.605	0.596	0.608	0.596	0.608	2,697,798	0.5985	1.49%
2007-03-26	0	2.010	2.010	2.040	2.010	2.100	646,000	1,318,700	2.0413	0.596	0.596	0.605	0.596	0.623	2,178,605	0.6053	-3.37%
2007-03-23	0	2.080	2.070	2.080	2.070	2.110	400,000	833,100	2.0828	0.617	0.614	0.617	0.614	0.626	1,348,981	0.6176	-0.95%
2007-03-22	0	2.100	2.070	2.100	2.000	2.120	2,010,080	4,175,377	2.0772	0.623	0.614	0.623	0.593	0.629	6,778,902	0.6159	1.94%
2007-03-21	0	2.060	2.050	2.060	2.030	2.080	598,000	1,227,880	2.0533	0.611	0.608	0.611	0.602	0.617	2,016,727	0.6088	1.48%
2007-03-20	0	2.030	2.030	2.050	2.020	2.070	272,000	555,840	2.0435	0.602	0.602	0.608	0.599	0.614	917,307	0.6059	-0.98%
2007-03-19	0	2.050	2.030	2.060	2.000	2.060	802,000	1,624,360	2.0254	0.608	0.602	0.611	0.593	0.611	2,704,708	0.6006	1.99%
2007-03-16	0	2.010	2.000	2.060	2.010	2.060	730,000	1,480,140	2.0276	0.596	0.593	0.611	0.596	0.611	2,461,891	0.6012	-3.83%
2007-03-15	0	2.090	2.060	2.100	2.040	2.100	264,000	545,440	2.0661	0.620	0.611	0.623	0.605	0.623	890,328	0.6126	-0.48%
2007-03-14	0	2.100	2.070	2.100	2.070	2.140	356,000	751,440	2.1108	0.623	0.614	0.623	0.614	0.635	1,200,594	0.6259	-2.33%
2007-03-13	0	2.150	2.140	2.150	2.050	2.150	778,000	1,629,880	2.0950	0.638	0.635	0.638	0.608	0.638	2,623,769	0.6212	2.87%
2007-03-12	0	2.090	2.090	2.120	2.030	2.120	834,000	1,739,760	2.0860	0.620	0.620	0.629	0.602	0.629	2,812,626	0.6186	1.46%
2007-03-09	0	2.060	2.020	2.060	1.990	2.070	4,080,000	8,439,540	2.0685	0.611	0.599	0.611	0.590	0.614	13,759,611	0.6134	3.00%
2007-03-08	0	2.000	2.000	2.010	1.970	2.030	678,000	1,346,520	1.9860	0.593	0.593	0.596	0.584	0.602	2,286,524	0.5889	-3.38%
2007-03-07	0	2.070	2.020	2.080	2.070	2.130	110,959	235,743	2.1246	0.614	0.599	0.617	0.614	0.632	374,204	0.6300	0.98%
2007-03-06	0	2.050	2.010	2.050	1.990	2.060	1,191,522	2,398,900	2.0133	0.608	0.596	0.608	0.590	0.611	4,018,353	0.5970	5.13%
2007-03-05	0	1.950	1.980	1.990	1.940	2.060	726,000	1,430,440	1.9703	0.578	0.587	0.590	0.575	0.611	2,448,401	0.5842	-7.58%
2007-03-02	0	2.110	2.100	2.120	2.100	2.140	364,000	770,740	2.1174	0.626	0.623	0.629	0.623	0.635	1,227,573	0.6279	-1.40%
2007-03-01	0	2.140	2.120	2.140	2.130	2.200	1,082,000	2,320,660	2.1448	0.635	0.629	0.635	0.632	0.652	3,648,995	0.6360	1.42%
2007-02-28	0	2.110	2.060	2.110	2.020	2.130	664,000	1,369,780	2.0629	0.626	0.611	0.626	0.599	0.632	2,239,309	0.6117	-0.94%
2007-02-27	0	2.130	2.120	2.180	2.090	2.200	328,000	706,180	2.1530	0.632	0.629	0.646	0.620	0.652	1,106,165	0.6384	1.43%
2007-02-26	0	2.100	2.100	2.150	2.100	2.130	130,000	275,680	2.1206	0.623	0.623	0.638	0.623	0.632	438,419	0.6288	-1.87%
2007-02-23	0	2.140	2.110	2.140	2.080	2.140	1,006,080	2,112,060	2.0993	0.635	0.626	0.635	0.617	0.635	3,392,958	0.6225	-0.47%
2007-02-22	0	2.150	2.130	2.150	2.120	2.190	286,000	616,160	2.1544	0.638	0.632	0.638	0.629	0.649	964,522	0.6388	-1.38%
2007-02-21	0	2.180	2.190	2.230	2.160	2.300	780,000	1,710,720	2.1932	0.646	0.649	0.661	0.640	0.682	2,630,514	0.6503	-0.46%
2007-02-16	0	2.190	2.180	2.190	2.190	2.220	702,478	1,547,344	2.2027	0.649	0.646	0.649	0.649	0.658	2,369,075	0.6531	-2.67%
2007-02-15	0	2.250	2.220	2.300	2.210	2.310	150,000	342,400	2.2827	0.667	0.658	0.682	0.655	0.685	505,868	0.6769	2.27%
2007-02-14	0	2.200	2.180	2.200	2.170	2.260	1,210,000	2,691,300	2.2242	0.652	0.646	0.652	0.643	0.670	4,080,669	0.6595	-2.22%
2007-02-13	0	2.250	2.240	2.310	2.240	2.340	516,000	1,179,720	2.2863	0.667	0.664	0.685	0.664	0.694	1,740,186	0.6779	-2.17%
2007-02-12	0	2.300	2.300	2.310	2.290	2.440	2,342,160	5,487,785	2.3430	0.682	0.682	0.685	0.679	0.724	7,898,826	0.6948	2.22%
2007-02-09	0	2.250	2.240	2.250	2.140	2.270	3,708,000	8,192,140	2.2093	0.667	0.664	0.667	0.635	0.673	12,505,058	0.6551	5.14%
2007-02-08	0	2.140	2.130	2.140	2.140	2.200	562,000	1,219,560	2.1700	0.635	0.632	0.635	0.635	0.652	1,895,319	0.6435	-0.93%
2007-02-07	0	2.160	2.150	2.160	2.140	2.190	368,000	793,040	2.1550	0.640	0.638	0.640	0.635	0.649	1,241,063	0.6390	0.47%
2007-02-06	0	2.150	2.140	2.160	2.000	2.190	8,536,515	17,364,299	2.0341	0.638	0.635	0.640	0.593	0.649	28,789,002	0.6032	1.42%
2007-02-05	0	2.120	2.120	2.130	2.050	2.120	1,352,000	2,852,320	2.1097	0.629	0.629	0.632	0.608	0.629	4,559,557	0.6256	0.00%
2007-02-02	0	2.120	2.100	2.130	2.100	2.140	4,355,120	9,247,682	2.1234	0.629	0.623	0.632	0.623	0.635	14,687,441	0.6296	0.95%
2007-02-01	0	2.100	2.120	2.140	2.100	2.170	2,762,000	5,883,840	2.1303	0.623	0.629	0.635	0.623	0.643	9,314,717	0.6317	-2.78%
2007-01-31	0	2.160	2.140	2.190	2.140	2.200	810,000	1,764,500	2.1784	0.640	0.635	0.649	0.635	0.652	2,731,688	0.6459	-1.82%
2007-01-30	0	2.200	2.190	2.200	2.180	2.240	250,000	548,840	2.1954	0.652	0.649	0.652	0.646	0.664	843,113	0.6510	-1.35%
2007-01-29	0	2.230	2.230	2.240	2.100	2.240	8,790,000	18,586,340	2.1145	0.661	0.661	0.664	0.623	0.664	29,643,868	0.6270	0.00%
2007-01-26	0	2.230	2.240	2.250	2.100	2.250	1,210,000	2,657,460	2.1962	0.661	0.664	0.667	0.623	0.667	4,080,669	0.6512	0.00%
2007-01-25	0	2.230	2.210	2.220	2.130	2.230	1,100,000	2,415,220	2.1957	0.661	0.655	0.658	0.632	0.661	3,709,699	0.6511	4.69%
2007-01-24	0	2.130	2.120	2.150	2.120	2.150	5,202,495	11,080,880	2.1299	0.632	0.629	0.638	0.629	0.638	17,545,174	0.6316	0.00%
2007-01-23	0	2.130	2.120	2.140	2.110	2.140	2,776,000	5,907,420	2.1280	0.632	0.629	0.635	0.626	0.635	9,361,932	0.6310	0.00%
2007-01-22	0	2.130	2.120	2.130	2.040	2.150	3,350,000	7,101,900	2.1200	0.632	0.629	0.632	0.605	0.638	11,297,720	0.6286	2.90%
2007-01-19	0	2.070	2.070	2.080	2.030	2.070	808,000	1,651,380	2.0438	0.614	0.614	0.617	0.602	0.614	2,724,943	0.6060	0.98%
2007-01-18	0	2.050	2.030	2.060	2.020	2.060	896,000	1,830,860	2.0434	0.608	0.602	0.611	0.599	0.611	3,021,719	0.6059	1.49%
2007-01-17	0	2.020	2.010	2.020	2.000	2.090	1,028,000	2,090,700	2.0338	0.599	0.596	0.599	0.593	0.620	3,466,882	0.6030	1.51%
2007-01-16	0	1.990	1.980	1.990	1.970	2.020	1,392,000	2,776,440	1.9946	0.590	0.587	0.590	0.584	0.599	4,694,456	0.5914	-1.49%
2007-01-15	0	2.020	2.020	2.030	2.020	2.060	1,530,000	3,114,560	2.0357	0.599	0.599	0.602	0.599	0.611	5,159,854	0.6036	-0.98%
2007-01-12	0	2.040	2.030	2.040	2.010	2.040	1,276,000	2,589,360	2.0293	0.605	0.602	0.605	0.596	0.605	4,303,251	0.6017	1.49%
2007-01-11	0	2.010	2.000	2.010	1.960	2.010	1,400,000	2,797,300	1.9981	0.596	0.593	0.596	0.581	0.596	4,721,435	0.5925	0.50%
2007-01-10	0	2.000	1.990	2.000	2.000	2.050	380,000	765,240	2.0138	0.593	0.590	0.593	0.593	0.608	1,281,532	0.5971	-0.99%
2007-01-09	0	2.020	2.010	2.020	1.980	2.020	624,000	1,246,900	1.9982	0.599	0.596	0.599	0.587	0.599	2,104,411	0.5925	0.50%
2007-01-08	0	2.010	2.000	2.010	2.000	2.050	6,518,000	13,278,340	2.0372	0.596	0.593	0.596	0.593	0.608	21,981,653	0.6041	1.52%
2007-01-05	0	1.980	1.990	2.000	1.980	2.020	260,000	518,000	1.9923	0.587	0.590	0.593	0.587	0.599	876,838	0.5908	-1.00%
2007-01-04	0	2.000	1.980	2.000	1.980	2.020	1,580,802	3,151,392	1.9935	0.593	0.587	0.593	0.587	0.599	5,331,182	0.5911	0.00%
2007-01-03	0	2.000	1.990	2.010	1.990	2.040	660,000	1,329,540	2.0145	0.593	0.590	0.596	0.590	0.605	2,225,819	0.5973	-1.96%
2007-01-02	0	2.040	1.990	2.040	1.990	2.070	1,368,000	2,746,080	2.0074	0.605	0.590	0.605	0.590	0.614	4,613,517	0.5952	3.55%
2006-12-29	0	1.970	1.950	2.000	1.920	2.000	1,112,000	2,169,520	1.9510	0.584	0.578	0.593	0.569	0.593	3,750,169	0.5785	1.03%
2006-12-28	0	1.950	1.960	1.970	1.920	1.960	1,331,851	2,579,398	1.9367	0.578	0.581	0.584	0.569	0.581	4,491,606	0.5743	1.04%
2006-12-27	0	1.930	1.920	1.930	1.900	1.950	1,328,000	2,547,920	1.9186	0.572	0.569	0.572	0.563	0.578	4,478,619	0.5689	0.00%
2006-12-22	0	1.930	1.920	1.930	1.910	1.940	1,618,000	3,125,300	1.9316	0.572	0.569	0.572	0.566	0.575	5,456,630	0.5728	0.52%
2006-12-21	0	1.920	1.900	1.920	1.890	1.920	364,000	694,200	1.9071	0.569	0.563	0.569	0.560	0.569	1,227,573	0.5655	0.52%
2006-12-20	0	1.910	1.890	1.910	1.900	1.930	798,455	1,523,366	1.9079	0.566	0.560	0.566	0.563	0.572	2,692,753	0.5657	0.53%
2006-12-19	0	1.900	1.900	1.920	1.900	1.950	350,000	668,200	1.9091	0.563	0.563	0.569	0.563	0.578	1,180,359	0.5661	-2.56%
2006-12-18	0	1.950	1.930	1.950	1.910	1.950	922,000	1,791,660	1.9432	0.578	0.572	0.578	0.566	0.578	3,109,402	0.5762	0.52%
2006-12-15	0	1.940	1.930	1.940	1.910	1.950	1,860,000	3,563,860	1.9161	0.575	0.572	0.575	0.566	0.578	6,272,764	0.5681	0.52%
2006-12-14	0	1.930	1.920	1.930	1.910	1.960	1,338,000	2,561,160	1.9142	0.572	0.569	0.572	0.566	0.581	4,512,343	0.5676	1.58%
2006-12-13	0	1.900	1.880	1.900	1.860	1.950	1,416,000	2,693,220	1.9020	0.563	0.557	0.563	0.552	0.578	4,775,394	0.5640	-3.06%
2006-12-12	0	1.960	1.960	1.970	1.930	1.980	270,000	530,200	1.9637	0.581	0.581	0.584	0.572	0.587	910,563	0.5823	0.51%
2006-12-11	0	1.950	1.950	1.960	1.940	1.960	600,000	1,168,380	1.9473	0.578	0.578	0.581	0.575	0.581	2,023,472	0.5774	0.52%
2006-12-08	0	1.940	1.910	1.940	1.890	1.950	1,028,198	1,959,866	1.9061	0.575	0.566	0.575	0.560	0.578	3,467,550	0.5652	2.65%
2006-12-07	0	1.890	1.880	1.890	1.870	1.900	452,000	854,000	1.8894	0.560	0.557	0.560	0.554	0.563	1,524,349	0.5602	1.07%
2006-12-06	0	1.870	1.870	1.880	1.870	1.900	350,000	660,260	1.8865	0.554	0.554	0.557	0.554	0.563	1,180,359	0.5594	-1.58%
2006-12-05	0	1.900	1.860	1.900	1.860	1.900	770,742	1,448,193	1.8790	0.563	0.552	0.563	0.552	0.563	2,599,292	0.5571	1.06%
2006-12-04	0	1.880	1.870	1.880	1.860	1.880	716,000	1,336,660	1.8668	0.557	0.554	0.557	0.552	0.557	2,414,677	0.5536	1.08%
2006-12-01	0	1.860	1.860	1.870	1.860	1.890	1,478,000	2,764,980	1.8708	0.552	0.552	0.554	0.552	0.560	4,984,487	0.5547	0.00%
2006-11-30	0	1.860	1.860	1.880	1.840	1.870	524,000	973,240	1.8573	0.552	0.552	0.557	0.546	0.554	1,767,166	0.5507	0.54%
2006-11-29	0	1.850	1.840	1.850	1.800	1.860	1,740,000	3,215,680	1.8481	0.549	0.546	0.549	0.534	0.552	5,868,069	0.5480	0.54%
2006-11-28	0	1.840	1.820	1.830	1.830	1.880	1,396,000	2,575,940	1.8452	0.546	0.540	0.543	0.543	0.557	4,707,945	0.5471	-2.65%
2006-11-27	0	1.890	1.870	1.890	1.830	1.890	936,080	1,742,227	1.8612	0.560	0.554	0.560	0.543	0.560	3,156,886	0.5519	2.72%
2006-11-24	0	1.840	1.850	1.860	1.820	1.850	728,000	1,337,820	1.8377	0.546	0.549	0.552	0.540	0.549	2,455,146	0.5449	0.00%
2006-11-23	0	1.840	1.820	1.840	1.810	1.840	1,354,000	2,478,820	1.8307	0.546	0.540	0.546	0.537	0.546	4,566,302	0.5429	-0.54%
2006-11-22	0	1.850	1.840	1.850	1.800	1.870	1,672,000	3,098,240	1.8530	0.549	0.546	0.549	0.534	0.554	5,638,743	0.5495	0.54%
2006-11-21	0	1.840	1.830	1.850	1.840	1.880	732,000	1,355,740	1.8521	0.546	0.543	0.549	0.546	0.557	2,468,636	0.5492	1.10%
2006-11-20	0	1.820	1.820	1.830	1.820	1.890	1,122,000	2,064,300	1.8398	0.540	0.540	0.543	0.540	0.560	3,783,893	0.5455	1.11%
2006-11-17	0	1.800	1.760	1.800	1.640	1.800	2,766,000	4,784,280	1.7297	0.534	0.522	0.534	0.486	0.534	9,328,207	0.5129	7.78%
2006-11-16	0	1.670	1.650	1.670	1.550	1.680	2,808,080	4,577,549	1.6301	0.495	0.489	0.495	0.460	0.498	9,470,120	0.4834	5.03%
2006-11-15	0	1.590	1.570	1.590	1.560	1.590	814,000	1,283,520	1.5768	0.471	0.466	0.471	0.463	0.471	2,745,177	0.4676	0.63%
2006-11-14	0	1.580	1.560	1.580	1.550	1.580	2,424,000	3,793,500	1.5650	0.469	0.463	0.469	0.460	0.469	8,174,828	0.4640	1.28%
2006-11-13	0	1.560	1.530	1.560	1.520	1.560	1,044,000	1,603,580	1.5360	0.463	0.454	0.463	0.451	0.463	3,520,842	0.4555	1.30%
2006-11-10	0	1.540	1.540	1.550	1.530	1.560	1,980,000	3,061,940	1.5464	0.457	0.457	0.460	0.454	0.463	6,677,458	0.4585	0.65%
2006-11-09	0	1.530	1.510	1.530	1.510	1.540	494,000	751,780	1.5218	0.454	0.448	0.454	0.448	0.457	1,665,992	0.4513	2.00%
2006-11-08	0	1.500	1.490	1.510	1.500	1.540	480,000	728,700	1.5181	0.445	0.442	0.448	0.445	0.457	1,618,778	0.4502	0.00%
2006-11-07	0	1.500	1.520	1.530	1.490	1.550	1,560,208	2,349,866	1.5061	0.445	0.451	0.454	0.442	0.460	5,261,729	0.4466	-1.32%
2006-11-06	0	1.520	1.490	1.520	1.480	1.530	1,008,000	1,510,380	1.4984	0.451	0.442	0.451	0.439	0.454	3,399,433	0.4443	1.33%
2006-11-03	0	1.500	1.490	1.500	1.450	1.500	634,000	938,620	1.4805	0.445	0.442	0.445	0.430	0.445	2,138,136	0.4390	2.04%
2006-11-02	0	1.470	1.450	1.470	1.440	1.470	624,000	912,740	1.4627	0.436	0.430	0.436	0.427	0.436	2,104,411	0.4337	0.68%
2006-11-01	0	1.460	1.440	1.470	1.440	1.500	702,000	1,020,600	1.4538	0.433	0.427	0.436	0.427	0.445	2,367,463	0.4311	-0.68%
2006-10-31	0	1.470	1.450	1.470	1.450	1.470	1,806,000	2,644,560	1.4643	0.436	0.430	0.436	0.430	0.436	6,090,651	0.4342	-0.68%
2006-10-27	0	1.480	1.470	1.480	1.460	1.490	1,226,000	1,803,580	1.4711	0.439	0.436	0.439	0.433	0.442	4,134,628	0.4362	-0.67%
2006-10-26	0	1.490	1.480	1.500	1.430	1.490	1,462,000	2,132,280	1.4585	0.442	0.439	0.445	0.424	0.442	4,930,527	0.4325	2.05%
2006-10-25	0	1.460	1.440	1.460	1.420	1.460	242,000	347,420	1.4356	0.433	0.427	0.433	0.421	0.433	816,134	0.4257	1.39%
2006-10-24	0	1.440	1.430	1.450	1.430	1.450	390,000	562,000	1.4410	0.427	0.424	0.430	0.424	0.430	1,315,257	0.4273	1.41%
2006-10-23	0	1.420	1.410	1.430	1.400	1.430	790,000	1,118,740	1.4161	0.421	0.418	0.424	0.415	0.424	2,664,238	0.4199	0.00%
2006-10-20	0	1.420	1.400	1.430	1.390	1.450	4,690,000	6,574,200	1.4017	0.421	0.415	0.424	0.412	0.430	15,816,808	0.4156	-1.39%
2006-10-19	0	1.440	1.440	1.450	1.440	1.470	1,020,000	1,471,500	1.4426	0.427	0.427	0.430	0.427	0.436	3,439,903	0.4278	-0.69%
2006-10-18	0	1.450	1.450	1.460	1.420	1.480	1,112,000	1,617,340	1.4544	0.430	0.430	0.433	0.421	0.439	3,750,169	0.4313	1.40%
2006-10-17	0	1.430	1.420	1.430	1.430	1.450	1,242,000	1,788,400	1.4399	0.424	0.421	0.424	0.424	0.430	4,188,588	0.4270	-0.69%
2006-10-16	0	1.440	1.430	1.460	1.420	1.450	494,000	708,180	1.4336	0.427	0.424	0.433	0.421	0.430	1,665,992	0.4251	1.41%
2006-10-13	0	1.420	1.420	1.430	1.390	1.420	900,000	1,271,220	1.4125	0.421	0.421	0.424	0.412	0.421	3,035,208	0.4188	0.71%
2006-10-12	0	1.410	1.400	1.410	1.390	1.420	1,266,000	1,771,760	1.3995	0.418	0.415	0.418	0.412	0.421	4,269,526	0.4150	0.71%
2006-10-11	0	1.400	1.390	1.400	1.360	1.400	404,000	562,400	1.3921	0.415	0.412	0.415	0.403	0.415	1,362,471	0.4128	0.72%
2006-10-10	0	1.390	1.390	1.400	1.380	1.460	6,814,000	9,552,780	1.4019	0.412	0.412	0.415	0.409	0.433	22,979,900	0.4157	0.72%
2006-10-09	0	1.380	1.390	1.420	1.380	1.420	1,878,000	2,633,240	1.4022	0.409	0.412	0.421	0.409	0.421	6,333,468	0.4158	-2.13%
2006-10-06	0	1.410	1.410	1.420	1.380	1.420	1,612,000	2,263,080	1.4039	0.418	0.418	0.421	0.409	0.421	5,436,395	0.4163	1.44%
2006-10-05	0	1.390	1.380	1.390	1.380	1.400	500,000	694,700	1.3894	0.412	0.409	0.412	0.409	0.415	1,686,227	0.4120	0.72%
2006-10-04	0	1.380	1.380	1.390	1.380	1.420	1,658,000	2,315,300	1.3964	0.409	0.409	0.412	0.409	0.421	5,591,528	0.4141	-0.72%
2006-10-03	0	1.390	1.400	1.410	1.330	1.400	1,700,000	2,351,820	1.3834	0.412	0.415	0.418	0.394	0.415	5,733,171	0.4102	1.46%
2006-09-29	0	1.370	1.350	1.400	1.310	1.390	952,000	1,285,040	1.3498	0.406	0.400	0.415	0.388	0.412	3,210,576	0.4003	3.01%
2006-09-28	0	1.330	1.310	1.340	1.310	1.360	1,908,000	2,533,380	1.3278	0.394	0.388	0.397	0.388	0.403	6,434,642	0.3937	1.53%
2006-09-27	0	1.310	1.300	1.310	1.270	1.320	1,406,000	1,826,520	1.2991	0.388	0.385	0.388	0.377	0.391	4,741,670	0.3852	3.97%
2006-09-26	0	1.260	1.250	1.260	1.260	1.270	162,000	204,820	1.2643	0.374	0.371	0.374	0.374	0.377	546,338	0.3749	-2.33%
2006-09-25	0	1.290	1.280	1.290	1.280	1.290	110,000	141,280	1.2844	0.383	0.380	0.383	0.380	0.383	370,970	0.3808	0.00%
2006-09-22	0	1.290	1.280	1.290	1.280	1.290	318,000	407,620	1.2818	0.383	0.380	0.383	0.380	0.383	1,072,440	0.3801	0.00%
2006-09-21	0	1.290	1.280	1.300	1.260	1.300	2,744,000	3,521,460	1.2833	0.383	0.380	0.385	0.374	0.385	9,254,013	0.3805	2.38%
2006-09-20	0	1.260	1.240	1.260	1.150	1.290	12,370,000	14,489,860	1.1714	0.374	0.368	0.374	0.341	0.383	41,717,253	0.3473	1.61%
2006-09-19	0	1.240	1.200	1.240	1.200	1.290	2,996,000	3,758,220	1.2544	0.368	0.356	0.368	0.356	0.383	10,103,871	0.3720	-3.12%
2006-09-18	0	1.280	1.270	1.280	1.280	1.310	1,760,000	2,279,020	1.2949	0.380	0.377	0.380	0.380	0.388	5,935,519	0.3840	0.79%
2006-09-15	0	1.270	1.270	1.280	1.240	1.270	1,246,000	1,559,440	1.2516	0.377	0.377	0.380	0.368	0.377	4,202,077	0.3711	4.10%
2006-09-14	0	1.220	1.220	1.230	1.220	1.240	536,000	659,940	1.2312	0.362	0.362	0.365	0.362	0.368	1,807,635	0.3651	1.67%
2006-09-13	0	1.200	1.190	1.200	1.140	1.230	1,200,000	1,385,900	1.1549	0.356	0.353	0.356	0.338	0.365	4,046,944	0.3425	5.26%
2006-09-12	0	1.140	1.120	1.140	1.140	1.140	400,000	456,000	1.1400	0.338	0.332	0.338	0.338	0.338	1,348,981	0.3380	-1.72%
2006-09-11	0	1.160	1.100	1.250	1.090	1.160	132,000	148,620	1.1259	0.344	0.326	0.371	0.323	0.344	445,164	0.3339	6.42%
2006-09-08	0	1.090	1.090	1.100	1.090	1.190	682,000	770,640	1.1300	0.323	0.323	0.326	0.323	0.353	2,300,013	0.3351	-3.54%
2006-09-07	0	1.130	1.120	1.170	1.130	1.210	548,000	638,980	1.1660	0.335	0.332	0.347	0.335	0.359	1,848,105	0.3457	-8.87%
2006-09-06	0	1.240	1.210	1.240	1.230	1.250	186,000	230,420	1.2388	0.368	0.359	0.368	0.365	0.371	627,276	0.3673	0.81%
2006-09-05	0	1.230	1.230	1.250	1.190	1.230	234,000	281,640	1.2036	0.365	0.365	0.371	0.353	0.365	789,154	0.3569	0.82%
2006-09-04	0	1.220	1.220	1.260	1.220	1.270	342,000	429,640	1.2563	0.362	0.362	0.374	0.362	0.377	1,153,379	0.3725	0.83%
2006-09-01	0	1.210	1.200	1.250	1.210	1.250	370,000	456,200	1.2330	0.359	0.356	0.371	0.359	0.371	1,247,808	0.3656	-4.72%
2006-08-31	0	1.270	1.250	1.280	1.270	1.270	70,000	88,900	1.2700	0.377	0.371	0.380	0.377	0.377	236,072	0.3766	1.60%
2006-08-30	0	1.250	1.240	1.250	1.240	1.300	162,000	201,800	1.2457	0.371	0.368	0.371	0.368	0.385	546,338	0.3694	-0.79%
2006-08-29	0	1.260	1.240	1.270	1.230	1.260	700,000	876,400	1.2520	0.374	0.368	0.377	0.365	0.374	2,360,718	0.3712	-0.79%
2006-08-28	0	1.270	1.270	1.280	1.230	1.290	260,000	327,400	1.2592	0.377	0.377	0.380	0.365	0.383	876,838	0.3734	-3.05%
2006-08-25	0	1.310	1.270	1.310	-	-	0	0	-	0.388	0.377	0.388	-	-	0	-	0.00%
2006-08-24	0	1.310	1.270	1.310	1.300	1.310	74,000	96,900	1.3095	0.388	0.377	0.388	0.385	0.388	249,562	0.3883	0.77%
2006-08-23	0	1.300	1.290	1.310	1.290	1.300	106,000	137,640	1.2985	0.385	0.383	0.388	0.383	0.385	357,480	0.3850	0.00%
2006-08-22	0	1.300	1.290	1.310	1.300	1.300	20,000	26,000	1.3000	0.385	0.383	0.388	0.385	0.385	67,449	0.3855	0.00%
2006-08-21	0	1.300	1.290	1.320	1.300	1.330	450,000	594,900	1.3220	0.385	0.383	0.391	0.385	0.394	1,517,604	0.3920	0.00%
2006-08-18	0	1.300	1.290	1.300	1.300	1.310	130,000	169,800	1.3062	0.385	0.383	0.385	0.385	0.388	438,419	0.3873	-0.76%
2006-08-17	0	1.310	1.310	1.320	1.300	1.320	62,000	81,340	1.3119	0.388	0.388	0.391	0.385	0.391	209,092	0.3890	-2.24%
2006-08-16	0	1.340	1.280	1.340	1.250	1.340	108,000	139,600	1.2926	0.397	0.380	0.397	0.371	0.397	364,225	0.3833	4.69%
2006-08-15	0	1.280	1.270	1.300	1.260	1.280	116,000	147,120	1.2683	0.380	0.377	0.385	0.374	0.380	391,205	0.3761	0.00%
2006-08-14	0	1.280	1.270	1.290	1.260	1.310	252,000	320,240	1.2708	0.380	0.377	0.383	0.374	0.388	849,858	0.3768	-1.54%
2006-08-11	0	1.300	1.290	1.300	1.300	1.300	10,000	13,000	1.3000	0.385	0.383	0.385	0.385	0.385	33,725	0.3855	0.00%
2006-08-10	0	1.300	1.290	1.300	1.300	1.320	1,766,000	2,326,160	1.3172	0.385	0.383	0.385	0.385	0.391	5,955,753	0.3906	-0.76%
2006-08-09	0	1.310	1.310	1.330	1.300	1.330	900,000	1,184,640	1.3163	0.388	0.388	0.394	0.385	0.394	3,035,208	0.3903	0.00%
2006-08-08	0	1.310	1.300	1.310	1.300	1.320	206,000	269,860	1.3100	0.388	0.385	0.388	0.385	0.391	694,725	0.3884	0.77%
2006-08-07	0	1.300	1.290	1.320	1.290	1.300	110,000	142,800	1.2982	0.385	0.383	0.391	0.383	0.385	370,970	0.3849	-2.26%
2006-08-04	0	1.330	1.330	1.340	1.330	1.350	208,000	277,620	1.3347	0.394	0.394	0.397	0.394	0.400	701,470	0.3958	-0.75%
2006-08-03	0	1.340	1.340	1.360	1.330	1.390	302,000	405,580	1.3430	0.397	0.397	0.403	0.394	0.412	1,018,481	0.3982	-0.89%
2006-08-02	0	1.380	1.340	1.380	1.340	1.390	2,998,000	4,089,700	1.3641	0.401	0.389	0.401	0.389	0.404	10,320,008	0.3963	0.00%
2006-08-01	0	1.380	1.360	1.380	1.330	1.400	6,394,000	8,642,780	1.3517	0.401	0.395	0.401	0.386	0.407	22,010,050	0.3927	3.76%
2006-07-31	0	1.330	1.320	1.330	1.320	1.350	876,000	1,167,520	1.3328	0.386	0.383	0.386	0.383	0.392	3,015,453	0.3872	0.76%
2006-07-28	0	1.320	1.300	1.310	1.280	1.320	604,247	788,991	1.3057	0.383	0.378	0.381	0.372	0.383	2,079,998	0.3793	2.33%
2006-07-27	0	1.290	1.290	1.300	1.290	1.310	2,674,000	3,475,800	1.2999	0.375	0.375	0.378	0.375	0.381	9,204,703	0.3776	-0.77%
2006-07-26	0	1.300	1.270	1.300	1.280	1.320	362,000	471,020	1.3012	0.378	0.369	0.378	0.372	0.383	1,246,112	0.3780	-0.76%
2006-07-25	0	1.310	1.280	1.320	1.260	1.320	1,000,000	1,286,560	1.2866	0.381	0.372	0.383	0.366	0.383	3,442,297	0.3738	2.34%
2006-07-24	0	1.280	1.270	1.290	1.260	1.280	756,000	961,520	1.2719	0.372	0.369	0.375	0.366	0.372	2,602,377	0.3695	1.59%
2006-07-21	0	1.260	1.260	1.270	1.260	1.290	1,062,000	1,357,960	1.2787	0.366	0.366	0.369	0.366	0.375	3,655,720	0.3715	0.00%
2006-07-20	0	1.260	1.250	1.280	1.240	1.360	4,092,000	5,301,120	1.2955	0.366	0.363	0.372	0.360	0.395	14,085,881	0.3763	-5.97%
2006-07-19	0	1.340	1.340	1.360	1.340	1.390	1,962,000	2,662,060	1.3568	0.389	0.389	0.395	0.389	0.404	6,753,788	0.3942	0.00%
2006-07-18	0	1.340	1.340	1.360	1.300	1.340	452,000	596,060	1.3187	0.389	0.389	0.395	0.378	0.389	1,555,918	0.3831	4.69%
2006-07-17	0	1.280	1.280	1.290	1.270	1.290	290,000	371,000	1.2793	0.372	0.372	0.375	0.369	0.375	998,266	0.3716	-1.54%
2006-07-14	0	1.300	1.270	1.320	1.230	1.300	664,000	844,220	1.2714	0.378	0.369	0.383	0.357	0.378	2,285,686	0.3694	2.36%
2006-07-13	0	1.270	1.260	1.280	1.260	1.310	1,440,000	1,845,120	1.2813	0.369	0.366	0.372	0.366	0.381	4,956,908	0.3722	-3.79%
2006-07-12	0	1.320	1.300	1.320	1.270	1.320	732,000	947,580	1.2945	0.383	0.378	0.383	0.369	0.383	2,519,762	0.3761	2.33%
2006-07-11	0	1.290	1.280	1.290	1.260	1.310	630,000	809,760	1.2853	0.375	0.372	0.375	0.366	0.381	2,168,647	0.3734	-0.77%
2006-07-10	0	1.300	1.290	1.300	1.240	1.300	1,898,000	2,434,980	1.2829	0.378	0.375	0.378	0.360	0.378	6,533,481	0.3727	4.00%
2006-07-07	0	1.250	1.220	1.250	1.190	1.250	1,298,000	1,593,560	1.2277	0.363	0.354	0.363	0.346	0.363	4,468,102	0.3567	6.84%
2006-07-06	0	1.170	1.170	1.180	1.150	1.170	540,000	626,800	1.1607	0.340	0.340	0.343	0.334	0.340	1,858,841	0.3372	2.63%
2006-07-05	0	1.140	1.140	1.170	1.130	1.160	194,000	221,120	1.1398	0.331	0.331	0.340	0.328	0.337	667,806	0.3311	0.88%
2006-07-04	0	1.130	1.130	1.140	-	-	0	0	-	0.328	0.328	0.331	-	-	0	-	0.00%
2006-07-03	0	1.130	1.130	1.140	1.130	1.150	280,000	317,540	1.1341	0.328	0.328	0.331	0.328	0.334	963,843	0.3295	2.73%
2006-06-30	0	1.100	1.090	1.100	1.080	1.110	272,000	297,120	1.0924	0.320	0.317	0.320	0.314	0.322	936,305	0.3173	2.80%
2006-06-29	0	1.070	1.070	1.090	1.070	1.080	130,000	139,300	1.0715	0.311	0.311	0.317	0.311	0.314	447,499	0.3113	0.94%
2006-06-28	0	1.060	1.060	1.080	-	-	0	0	-	0.308	0.308	0.314	-	-	0	-	0.95%
2006-06-27	0	1.050	1.050	1.080	1.050	1.050	20,000	21,000	1.0500	0.305	0.305	0.314	0.305	0.305	68,846	0.3050	0.00%
2006-06-26	0	1.050	1.050	1.080	1.050	1.080	542,000	579,860	1.0699	0.305	0.305	0.314	0.305	0.314	1,865,725	0.3108	-0.94%
2006-06-23	0	1.060	1.060	1.090	1.060	1.060	516,000	546,960	1.0600	0.308	0.308	0.317	0.308	0.308	1,776,225	0.3079	0.00%
2006-06-22	0	1.060	1.050	1.060	1.050	1.060	1,011,376	1,068,690	1.0567	0.308	0.305	0.308	0.305	0.308	3,481,457	0.3070	1.92%
2006-06-21	0	1.040	1.040	1.050	1.020	1.060	818,000	854,720	1.0449	0.302	0.302	0.305	0.296	0.308	2,815,799	0.3035	0.00%
2006-06-20	0	1.040	1.030	1.050	1.030	1.050	464,000	481,560	1.0378	0.302	0.299	0.305	0.299	0.305	1,597,226	0.3015	2.97%
2006-06-19	0	1.010	1.010	1.040	0.990	1.010	358,000	359,280	1.0036	0.293	0.293	0.302	0.288	0.293	1,232,342	0.2915	1.00%
2006-06-16	0	1.000	0.980	1.000	0.990	1.000	108,000	107,520	0.9956	0.291	0.285	0.291	0.288	0.291	371,768	0.2892	2.04%
2006-06-15	0	0.980	0.970	1.000	0.980	0.980	10,000	9,800	0.9800	0.285	0.282	0.291	0.285	0.285	34,423	0.2847	-2.00%
2006-06-14	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.291	0.288	0.291	0.291	0.291	68,846	0.2905	0.00%
2006-06-13	0	1.000	0.980	1.000	-	-	0	0	-	0.291	0.285	0.291	-	-	0	-	0.00%
2006-06-12	0	1.000	0.980	1.020	1.000	1.000	10,000	10,000	1.0000	0.291	0.285	0.296	0.291	0.291	34,423	0.2905	2.04%
2006-06-09	0	0.980	0.980	1.020	0.980	0.980	4,000	3,920	0.9800	0.285	0.285	0.296	0.285	0.285	13,769	0.2847	-2.00%
2006-06-08	0	1.000	1.000	1.010	1.000	1.000	34,000	34,000	1.0000	0.291	0.291	0.293	0.291	0.291	117,038	0.2905	-2.91%
2006-06-07	0	1.030	1.020	1.030	1.020	1.030	158,000	161,660	1.0232	0.299	0.296	0.299	0.296	0.299	543,883	0.2972	1.98%
2006-06-06	0	1.010	1.010	1.030	1.010	1.030	44,000	45,040	1.0236	0.293	0.293	0.299	0.293	0.299	151,461	0.2974	0.00%
2006-06-05	0	1.010	1.010	1.040	1.010	1.010	20,000	20,200	1.0100	0.293	0.293	0.302	0.293	0.293	68,846	0.2934	-0.98%
2006-06-02	0	1.020	1.020	1.030	1.000	1.020	98,000	98,900	1.0092	0.296	0.296	0.299	0.291	0.296	337,345	0.2932	3.03%
2006-06-01	0	0.990	0.990	1.020	0.990	1.000	250,000	249,500	0.9980	0.288	0.288	0.296	0.288	0.291	860,574	0.2899	-2.94%
2006-05-30	0	1.020	1.000	1.020	1.020	1.020	250,000	255,000	1.0200	0.296	0.291	0.296	0.296	0.296	860,574	0.2963	0.99%
2006-05-29	0	1.010	1.010	1.020	1.010	1.030	190,000	193,000	1.0158	0.293	0.293	0.296	0.293	0.299	654,037	0.2951	-0.98%
2006-05-26	0	1.020	1.020	1.030	1.020	1.040	10,240,000	10,446,880	1.0202	0.296	0.296	0.299	0.296	0.302	35,249,126	0.2964	0.99%
2006-05-25	0	1.010	1.000	1.020	-	-	0	0	-	0.293	0.291	0.296	-	-	0	-	0.00%
2006-05-24	0	1.010	1.000	1.010	1.010	1.020	140,000	141,600	1.0114	0.293	0.291	0.293	0.293	0.296	481,922	0.2938	-0.98%
2006-05-23	0	1.020	1.020	1.040	1.000	1.090	482,000	488,780	1.0141	0.296	0.296	0.302	0.291	0.317	1,659,187	0.2946	0.00%
2006-05-22	0	1.020	1.020	1.030	1.020	1.050	468,000	485,140	1.0366	0.296	0.296	0.299	0.296	0.305	1,610,995	0.3011	0.00%
2006-05-19	0	1.020	1.010	1.040	1.020	1.050	616,000	632,220	1.0263	0.296	0.293	0.302	0.296	0.305	2,120,455	0.2982	-0.97%
2006-05-18	0	1.030	1.020	1.050	1.000	1.050	312,000	325,080	1.0419	0.299	0.296	0.305	0.291	0.305	1,073,997	0.3027	-0.96%
2006-05-17	0	1.040	1.040	1.050	1.000	1.050	1,874,000	1,933,600	1.0318	0.302	0.302	0.305	0.291	0.305	6,450,865	0.2997	0.00%
2006-05-16	0	1.040	1.010	1.040	1.000	1.050	896,000	917,740	1.0243	0.302	0.293	0.302	0.291	0.305	3,084,299	0.2976	0.00%
2006-05-15	0	1.040	1.020	1.050	1.020	1.040	266,000	274,400	1.0316	0.302	0.296	0.305	0.296	0.302	915,651	0.2997	1.96%
2006-05-12	0	1.020	1.020	1.040	1.000	1.070	672,000	690,480	1.0275	0.296	0.296	0.302	0.291	0.311	2,313,224	0.2985	0.00%
2006-05-11	0	1.020	1.020	1.050	1.010	1.040	414,000	428,220	1.0343	0.296	0.296	0.305	0.293	0.302	1,425,111	0.3005	0.99%
2006-05-10	0	1.010	1.000	1.030	1.010	1.010	70,000	70,700	1.0100	0.293	0.291	0.299	0.293	0.293	240,961	0.2934	1.00%
2006-05-09	0	1.000	1.000	1.030	1.000	1.010	176,000	177,500	1.0085	0.291	0.291	0.299	0.291	0.293	605,844	0.2930	-2.91%
2006-05-08	0	1.030	1.020	1.030	1.010	1.040	330,000	340,800	1.0327	0.299	0.296	0.299	0.293	0.302	1,135,958	0.3000	-1.90%
2006-05-04	0	1.050	1.040	1.050	1.030	1.050	672,000	704,580	1.0485	0.305	0.302	0.305	0.299	0.305	2,313,224	0.3046	-0.94%
2006-05-03	0	1.060	1.060	1.070	1.060	1.070	386,000	410,860	1.0644	0.308	0.308	0.311	0.308	0.311	1,328,727	0.3092	0.00%
2006-05-02	0	1.060	1.060	1.100	1.050	1.050	20,000	21,000	1.0500	0.308	0.308	0.320	0.305	0.305	68,846	0.3050	-0.93%
2006-04-28	0	1.070	1.080	1.090	1.070	1.080	188,000	202,820	1.0788	0.311	0.314	0.317	0.311	0.314	647,152	0.3134	-0.93%
2006-04-27	0	1.080	1.070	1.090	1.050	1.120	528,000	569,760	1.0791	0.314	0.311	0.317	0.305	0.325	1,817,533	0.3135	4.85%
2006-04-26	0	1.030	1.030	-	1.000	1.090	406,000	416,720	1.0264	0.299	0.299	-	0.291	0.317	1,397,573	0.2982	4.04%
2006-04-25	0	0.990	0.990	1.010	0.980	0.990	150,000	149,400	0.9960	0.288	0.288	0.293	0.285	0.288	516,345	0.2893	-1.98%
2006-04-24	0	1.010	0.990	1.010	1.000	1.020	350,000	355,200	1.0149	0.293	0.288	0.293	0.291	0.296	1,204,804	0.2948	-0.98%
2006-04-21	0	1.020	1.000	1.050	1.000	1.020	120,000	120,860	1.0072	0.296	0.291	0.305	0.291	0.296	413,076	0.2926	2.00%
2006-04-20	0	1.000	0.990	1.010	0.970	1.010	592,475	586,676	0.9902	0.291	0.288	0.293	0.282	0.293	2,039,475	0.2877	1.01%
2006-04-19	0	0.990	0.980	1.010	0.980	0.990	174,000	171,820	0.9875	0.288	0.285	0.293	0.285	0.288	598,960	0.2869	-1.00%
2006-04-18	0	1.000	0.990	1.000	0.990	1.010	386,000	386,300	1.0008	0.291	0.288	0.291	0.288	0.293	1,328,727	0.2907	-0.99%
2006-04-13	0	1.010	0.990	1.020	0.950	1.010	836,000	822,240	0.9835	0.293	0.288	0.296	0.276	0.293	2,877,761	0.2857	4.12%
2006-04-12	0	0.970	0.970	0.980	0.950	0.970	1,627,129	1,546,327	0.9503	0.282	0.282	0.285	0.276	0.282	5,601,062	0.2761	0.00%
2006-04-11	0	0.970	0.970	0.980	0.950	0.990	1,050,723	1,000,618	0.9523	0.282	0.282	0.285	0.276	0.288	3,616,901	0.2767	2.11%
2006-04-10	0	0.950	0.950	0.990	0.950	0.950	54,000	51,300	0.9500	0.276	0.276	0.288	0.276	0.276	185,884	0.2760	-4.04%
2006-04-07	0	0.990	0.970	0.990	0.950	0.990	130,000	124,100	0.9546	0.288	0.282	0.288	0.276	0.288	447,499	0.2773	0.00%
2006-04-06	0	0.990	0.950	1.000	0.990	0.990	646,277	615,149	0.9518	0.288	0.276	0.291	0.288	0.288	2,224,678	0.2765	4.21%
2006-04-04	0	0.950	0.930	0.950	0.950	0.970	54,000	51,980	0.9626	0.276	0.270	0.276	0.276	0.282	185,884	0.2796	-2.06%
2006-04-03	0	0.970	0.970	0.980	-	-	0	0	-	0.282	0.282	0.285	-	-	0	-	4.30%
2006-03-31	0	0.930	0.930	0.980	0.910	0.950	1,224,000	1,154,480	0.9432	0.270	0.270	0.285	0.264	0.276	4,213,372	0.2740	-5.10%
2006-03-30	0	0.980	0.950	0.980	0.920	0.980	238,000	221,880	0.9323	0.285	0.276	0.285	0.267	0.285	819,267	0.2708	2.08%
2006-03-29	0	0.960	0.950	0.980	0.950	0.970	210,000	203,000	0.9667	0.279	0.276	0.285	0.276	0.282	722,882	0.2808	0.00%
2006-03-28	0	0.960	0.950	0.980	0.960	0.970	100,000	96,900	0.9690	0.279	0.276	0.285	0.279	0.282	344,230	0.2815	0.00%
2006-03-27	0	0.960	0.960	0.990	0.950	0.980	140,099	135,590	0.9678	0.279	0.279	0.288	0.276	0.285	482,262	0.2812	-1.03%
2006-03-24	0	0.970	0.960	0.990	0.970	0.980	40,000	39,000	0.9750	0.282	0.279	0.288	0.282	0.285	137,692	0.2832	-1.02%
2006-03-23	0	0.980	0.940	1.000	0.980	0.980	20,000	19,600	0.9800	0.285	0.273	0.291	0.285	0.285	68,846	0.2847	2.08%
2006-03-22	0	0.960	0.930	1.000	0.940	0.960	60,000	56,800	0.9467	0.279	0.270	0.291	0.273	0.279	206,538	0.2750	2.13%
2006-03-21	0	0.940	0.850	1.000	0.940	0.940	100,000	94,000	0.9400	0.273	0.247	0.291	0.273	0.273	344,230	0.2731	-2.08%
2006-03-20	0	0.960	0.920	0.980	0.900	0.960	40,000	37,200	0.9300	0.279	0.267	0.285	0.261	0.279	137,692	0.2702	0.00%
2006-03-17	0	0.960	0.960	1.000	0.960	1.000	140,000	136,400	0.9743	0.279	0.279	0.291	0.279	0.291	481,922	0.2830	-4.00%
2006-03-16	0	1.000	0.990	1.020	1.000	1.000	60,000	60,000	1.0000	0.291	0.288	0.296	0.291	0.291	206,538	0.2905	-1.96%
2006-03-15	0	1.020	0.990	1.030	0.990	1.030	176,000	179,120	1.0177	0.296	0.288	0.299	0.288	0.299	605,844	0.2957	2.00%
2006-03-14	0	1.000	1.000	1.020	1.000	1.020	110,000	110,600	1.0055	0.291	0.291	0.296	0.291	0.296	378,653	0.2921	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
2006-03-10	0	1.000	0.900	1.000	1.000	1.020	14,000	14,200	1.0143	0.291	0.261	0.291	0.291	0.296	48,192	0.2947	-1.96%
2006-03-09	0	1.020	0.970	1.030	1.010	1.020	42,475	42,986	1.0120	0.296	0.282	0.299	0.293	0.296	146,212	0.2940	0.99%
2006-03-08	0	1.010	0.950	1.020	0.950	1.010	360,000	354,400	0.9844	0.293	0.276	0.296	0.276	0.293	1,239,227	0.2860	3.06%
2006-03-07	0	0.980	0.980	1.010	0.980	1.010	70,000	69,200	0.9886	0.285	0.285	0.293	0.285	0.293	240,961	0.2872	-2.00%
2006-03-06	0	1.000	0.950	1.030	1.000	1.000	40,000	40,000	1.0000	0.291	0.276	0.299	0.291	0.291	137,692	0.2905	-0.99%
2006-03-03	0	1.010	1.000	1.040	1.000	1.040	80,000	81,160	1.0145	0.293	0.291	0.302	0.291	0.302	275,384	0.2947	-3.81%
2006-03-02	0	1.050	1.020	1.060	1.050	1.060	80,000	84,400	1.0550	0.305	0.296	0.308	0.305	0.308	275,384	0.3065	0.00%
2006-03-01	0	1.050	1.020	1.080	1.010	1.050	100,000	102,200	1.0220	0.305	0.296	0.314	0.293	0.305	344,230	0.2969	-2.78%
2006-02-28	0	1.080	1.000	1.080	1.080	1.080	20,000	21,600	1.0800	0.314	0.291	0.314	0.314	0.314	68,846	0.3137	3.85%
2006-02-27	0	1.040	1.020	1.040	1.020	1.040	32,000	32,920	1.0288	0.302	0.296	0.302	0.296	0.302	110,154	0.2989	0.97%
2006-02-24	0	1.030	1.000	1.060	0.960	1.060	402,000	404,060	1.0051	0.299	0.291	0.308	0.279	0.308	1,383,804	0.2920	7.29%
2006-02-23	0	0.960	0.950	0.980	0.960	0.960	20,000	19,200	0.9600	0.279	0.276	0.285	0.279	0.279	68,846	0.2789	1.05%
2006-02-22	0	0.950	0.950	0.980	0.950	0.970	150,000	143,100	0.9540	0.276	0.276	0.285	0.276	0.282	516,345	0.2771	3.26%
2006-02-21	0	0.920	0.920	0.940	0.920	0.920	10,000	9,200	0.9200	0.267	0.267	0.273	0.267	0.267	34,423	0.2673	0.00%
2006-02-20	0	0.920	0.900	0.930	0.910	0.920	114,000	104,340	0.9153	0.267	0.261	0.270	0.264	0.267	392,422	0.2659	1.10%
2006-02-17	0	0.910	0.910	0.960	0.900	0.960	542,000	495,320	0.9139	0.264	0.264	0.279	0.261	0.279	1,865,725	0.2655	-1.09%
2006-02-16	0	0.920	0.890	0.950	0.900	0.920	252,000	230,960	0.9165	0.267	0.259	0.276	0.261	0.267	867,459	0.2662	3.37%
2006-02-15	0	0.890	0.890	0.910	0.890	0.940	490,000	446,800	0.9118	0.259	0.259	0.264	0.259	0.273	1,686,726	0.2649	-3.26%
2006-02-14	0	0.920	0.880	0.940	0.900	0.920	948,000	859,020	0.9061	0.267	0.256	0.273	0.261	0.267	3,263,298	0.2632	2.22%
2006-02-13	0	0.900	0.870	0.910	0.860	0.940	1,598,000	1,418,320	0.8876	0.261	0.253	0.264	0.250	0.273	5,500,791	0.2578	3.45%
2006-02-10	0	0.870	0.850	0.900	0.870	0.880	290,000	253,200	0.8731	0.253	0.247	0.261	0.253	0.256	998,266	0.2536	0.00%
2006-02-09	0	0.870	0.860	0.900	0.870	0.920	340,000	307,400	0.9041	0.253	0.250	0.261	0.253	0.267	1,170,381	0.2626	-3.33%
2006-02-08	0	0.900	0.860	0.900	0.900	0.990	96,000	88,200	0.9188	0.261	0.250	0.261	0.261	0.288	330,461	0.2669	3.45%
2006-02-07	0	0.870	0.840	0.940	0.840	0.870	1,726,000	1,482,160	0.8587	0.253	0.244	0.273	0.244	0.253	5,941,405	0.2495	7.41%
2006-02-06	0	0.810	0.780	0.820	0.780	0.810	6,184,000	4,986,840	0.8064	0.235	0.227	0.238	0.227	0.235	21,287,167	0.2343	2.53%
2006-02-03	0	0.790	0.790	0.800	0.790	0.800	1,708,000	1,358,320	0.7953	0.229	0.229	0.232	0.229	0.232	5,879,444	0.2310	0.00%
2006-02-02	0	0.790	0.780	0.810	0.800	0.800	200,000	160,000	0.8000	0.229	0.227	0.235	0.232	0.232	688,459	0.2324	0.00%
2006-02-01	0	0.790	0.750	0.790	0.790	0.790	220,000	173,800	0.7900	0.229	0.218	0.229	0.229	0.229	757,305	0.2295	1.28%
2006-01-27	0	0.780	0.780	0.790	0.780	0.780	130,000	101,400	0.7800	0.227	0.227	0.229	0.227	0.227	447,499	0.2266	0.00%
2006-01-26	0	0.780	0.760	0.780	-	-	0	0	-	0.227	0.221	0.227	-	-	0	-	0.00%
2006-01-25	0	0.780	0.770	0.790	0.760	0.780	950,000	738,300	0.7772	0.227	0.224	0.229	0.221	0.227	3,270,183	0.2258	1.30%
2006-01-24	0	0.770	0.760	0.780	0.760	0.770	1,150,000	883,000	0.7678	0.224	0.221	0.227	0.221	0.224	3,958,642	0.2231	0.00%
2006-01-23	0	0.770	0.760	0.780	0.760	0.770	250,000	192,000	0.7680	0.224	0.221	0.227	0.221	0.224	860,574	0.2231	0.00%
2006-01-20	0	0.770	0.740	0.770	0.750	0.770	1,742,000	1,333,940	0.7658	0.224	0.215	0.224	0.218	0.224	5,996,482	0.2225	2.67%
2006-01-19	0	0.750	0.730	0.750	0.750	0.760	600,000	452,000	0.7533	0.218	0.212	0.218	0.218	0.221	2,065,378	0.2188	-1.32%
2006-01-18	0	0.760	0.750	0.770	0.750	0.760	620,000	467,000	0.7532	0.221	0.218	0.224	0.218	0.221	2,134,224	0.2188	1.33%
2006-01-17	0	0.750	0.750	0.760	0.750	0.760	180,000	135,880	0.7549	0.218	0.218	0.221	0.218	0.221	619,614	0.2193	-1.32%
2006-01-16	0	0.760	0.750	0.760	0.760	0.780	184,000	141,120	0.7670	0.221	0.218	0.221	0.221	0.227	633,383	0.2228	-2.56%
2006-01-13	0	0.780	0.760	0.780	0.730	0.800	384,000	297,880	0.7757	0.227	0.221	0.227	0.212	0.232	1,321,842	0.2254	8.33%
2006-01-12	0	0.720	0.720	0.730	0.720	0.720	8,000	5,760	0.7200	0.209	0.209	0.212	0.209	0.209	27,538	0.2092	0.00%
2006-01-11	0	0.720	0.700	0.720	0.690	0.730	4,156,000	2,965,540	0.7136	0.209	0.203	0.209	0.200	0.212	14,306,188	0.2073	4.35%
2006-01-10	0	0.690	0.690	0.700	0.690	0.690	70,000	48,300	0.6900	0.200	0.200	0.203	0.200	0.200	240,961	0.2004	-1.43%
2006-01-09	0	0.700	0.690	0.700	0.690	0.700	278,000	192,900	0.6939	0.203	0.200	0.203	0.200	0.203	956,959	0.2016	0.00%
2006-01-06	0	0.700	0.690	0.700	0.690	0.700	436,000	302,340	0.6934	0.203	0.200	0.203	0.200	0.203	1,500,842	0.2014	0.00%
2006-01-05	0	0.700	0.690	0.700	0.690	0.700	348,000	241,600	0.6943	0.203	0.200	0.203	0.200	0.203	1,197,920	0.2017	1.45%
2006-01-04	0	0.690	0.690	0.700	0.690	0.690	80,000	55,200	0.6900	0.200	0.200	0.203	0.200	0.200	275,384	0.2004	0.00%
2006-01-03	0	0.690	0.680	0.700	-	-	0	0	-	0.200	0.198	0.203	-	-	0	-	0.00%
2005-12-30	0	0.690	0.680	0.690	0.700	0.700	50,000	35,000	0.7000	0.200	0.198	0.200	0.203	0.203	172,115	0.2034	-1.43%
2005-12-29	0	0.700	0.690	0.700	0.680	0.700	2,244,000	1,559,260	0.6949	0.203	0.200	0.203	0.198	0.203	7,724,515	0.2019	4.48%
2005-12-28	0	0.670	0.660	0.680	0.650	0.670	440,000	292,800	0.6655	0.195	0.192	0.198	0.189	0.195	1,514,611	0.1933	-1.47%
2005-12-23	0	0.680	0.670	0.690	0.680	0.680	522,000	354,960	0.6800	0.198	0.195	0.200	0.198	0.198	1,796,879	0.1975	0.00%
2005-12-22	0	0.680	0.670	0.690	-	-	0	0	-	0.198	0.195	0.200	-	-	0	-	0.00%
2005-12-21	0	0.680	0.670	0.680	0.670	0.680	2,370,000	1,596,200	0.6735	0.198	0.195	0.198	0.195	0.198	8,158,245	0.1957	0.00%
2005-12-20	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.198	0.198	0.200	0.198	0.198	68,846	0.1975	-1.45%
2005-12-19	0	0.690	0.670	0.690	0.680	0.690	3,534,000	2,433,120	0.6885	0.200	0.195	0.200	0.198	0.200	12,165,079	0.2000	0.00%
2005-12-16	0	0.690	0.680	0.690	-	-	0	0	-	0.200	0.198	0.200	-	-	0	-	0.00%
2005-12-15	0	0.690	0.680	0.690	0.680	0.690	1,660,000	1,144,900	0.6897	0.200	0.198	0.200	0.198	0.200	5,714,214	0.2004	1.47%
2005-12-14	0	0.680	0.670	0.700	0.680	0.680	330,000	224,400	0.6800	0.198	0.195	0.203	0.198	0.198	1,135,958	0.1975	-2.86%
2005-12-13	0	0.700	0.690	0.700	0.690	0.720	3,202,000	2,250,360	0.7028	0.203	0.200	0.203	0.200	0.209	11,022,236	0.2042	0.00%
2005-12-12	0	0.700	0.690	0.700	0.700	0.720	2,668,000	1,878,680	0.7042	0.203	0.200	0.203	0.203	0.209	9,184,050	0.2046	-2.78%
2005-12-09	0	0.720	0.710	0.720	0.720	0.730	402,000	291,360	0.7248	0.209	0.206	0.209	0.209	0.212	1,383,804	0.2106	0.00%
2005-12-08	0	0.720	0.690	0.720	0.690	0.720	80,000	56,700	0.7088	0.209	0.200	0.209	0.200	0.209	275,384	0.2059	2.86%
2005-12-07	0	0.700	0.690	0.720	0.700	0.720	302,000	212,600	0.7040	0.203	0.200	0.209	0.203	0.209	1,039,574	0.2045	-4.11%
2005-12-06	0	0.730	0.680	0.730	0.720	0.730	492,000	358,240	0.7281	0.212	0.198	0.212	0.209	0.212	1,693,610	0.2115	2.82%
2005-12-05	0	0.710	0.710	0.730	0.710	0.730	80,000	58,200	0.7275	0.206	0.206	0.212	0.206	0.212	275,384	0.2113	-4.05%
2005-12-02	0	0.740	0.720	0.740	0.700	0.750	1,962,000	1,440,100	0.7340	0.215	0.209	0.215	0.203	0.218	6,753,788	0.2132	0.00%
2005-12-01	0	0.740	0.720	0.740	0.730	0.740	490,000	362,100	0.7390	0.215	0.209	0.215	0.212	0.215	1,686,726	0.2147	-3.90%
2005-11-30	0	0.770	0.760	0.770	0.770	0.780	908,000	701,160	0.7722	0.224	0.221	0.224	0.224	0.227	3,125,606	0.2243	1.32%
2005-11-29	0	0.760	0.750	0.760	0.760	0.780	500,000	385,000	0.7700	0.221	0.218	0.221	0.221	0.227	1,721,149	0.2237	2.70%
2005-11-28	0	0.740	0.740	0.750	0.740	0.740	600,000	444,000	0.7400	0.215	0.215	0.218	0.215	0.215	2,065,378	0.2150	-2.63%
2005-11-25	0	0.760	0.750	0.770	0.760	0.780	410,000	312,680	0.7626	0.221	0.218	0.224	0.221	0.227	1,411,342	0.2215	-1.30%
2005-11-24	0	0.770	0.770	0.790	0.750	0.770	100,000	76,320	0.7632	0.224	0.224	0.229	0.218	0.224	344,230	0.2217	-4.94%
2005-11-23	0	0.810	0.770	0.810	0.800	0.810	458,000	369,980	0.8078	0.235	0.224	0.235	0.232	0.235	1,576,572	0.2347	2.53%
2005-11-22	0	0.790	0.770	0.800	-	-	0	0	-	0.229	0.224	0.232	-	-	0	-	0.00%
2005-11-21	0	0.790	0.750	0.790	0.770	0.790	2,510,723	1,967,798	0.7838	0.229	0.218	0.229	0.224	0.229	8,642,655	0.2277	0.00%
2005-11-18	0	0.790	0.760	0.790	0.790	0.810	626,000	503,620	0.8045	0.229	0.221	0.229	0.229	0.235	2,154,878	0.2337	2.60%
2005-11-17	0	0.770	0.770	0.800	0.770	0.770	92,000	70,840	0.7700	0.224	0.224	0.232	0.224	0.224	316,691	0.2237	-1.28%
2005-11-16	0	0.780	0.750	0.780	0.750	0.820	1,680,000	1,329,500	0.7914	0.227	0.218	0.227	0.218	0.238	5,783,060	0.2299	-4.88%
2005-11-15	0	0.820	-	0.830	-	-	0	0	-	0.238	-	0.241	-	-	0	-	0.00%
2005-11-14	0	0.820	0.730	0.820	0.820	0.820	180,000	147,600	0.8200	0.238	0.212	0.238	0.238	0.238	619,614	0.2382	1.23%
2005-11-11	0	0.810	-	0.830	0.810	0.810	30,000	24,300	0.8100	0.235	-	0.241	0.235	0.235	103,269	0.2353	0.00%
2005-11-10	0	0.810	0.750	0.830	-	-	0	0	-	0.235	0.218	0.241	-	-	0	-	0.00%
2005-11-09	0	0.810	0.770	0.830	-	-	0	0	-	0.235	0.224	0.241	-	-	0	-	0.00%
2005-11-08	0	0.810	0.730	0.810	0.810	0.810	160,000	129,600	0.8100	0.235	0.212	0.235	0.235	0.235	550,768	0.2353	2.53%
2005-11-07	0	0.790	0.730	0.800	-	-	0	0	-	0.229	0.212	0.232	-	-	0	-	0.00%
2005-11-04	0	0.790	0.730	0.830	-	-	0	0	-	0.229	0.212	0.241	-	-	0	-	0.00%
2005-11-03	0	0.790	0.760	0.800	-	-	0	0	-	0.229	0.221	0.232	-	-	0	-	0.00%
2005-11-02	0	0.790	0.730	0.820	-	-	0	0	-	0.229	0.212	0.238	-	-	0	-	0.00%
2005-11-01	0	0.790	0.740	0.800	0.780	0.790	156,000	122,500	0.7853	0.229	0.215	0.232	0.227	0.229	536,998	0.2281	1.28%
2005-10-31	0	0.780	0.770	0.790	0.780	0.810	240,000	190,180	0.7924	0.227	0.224	0.229	0.227	0.235	826,151	0.2302	0.00%
2005-10-28	0	0.780	0.780	0.800	0.780	0.780	20,000	15,600	0.7800	0.227	0.227	0.232	0.227	0.227	68,846	0.2266	-2.50%
2005-10-27	0	0.800	0.800	0.820	0.800	0.800	50,000	40,000	0.8000	0.232	0.232	0.238	0.232	0.232	172,115	0.2324	-4.76%
2005-10-26	0	0.840	0.800	0.840	0.830	0.840	50,000	41,800	0.8360	0.244	0.232	0.244	0.241	0.244	172,115	0.2429	1.20%
2005-10-25	0	0.830	0.810	0.830	0.800	0.860	1,072,000	903,140	0.8425	0.241	0.235	0.241	0.232	0.250	3,690,143	0.2447	1.22%
2005-10-24	0	0.820	0.800	0.820	0.790	0.840	1,690,000	1,375,100	0.8137	0.238	0.232	0.238	0.229	0.244	5,817,483	0.2364	-5.75%
2005-10-21	0	0.870	0.840	0.870	-	-	0	0	-	0.253	0.244	0.253	-	-	0	-	0.00%
2005-10-20	0	0.870	0.840	0.870	-	-	0	0	-	0.253	0.244	0.253	-	-	0	-	-2.25%
2005-10-19	0	0.890	0.840	0.890	0.840	0.890	20,000	17,300	0.8650	0.259	0.244	0.259	0.244	0.259	68,846	0.2513	0.00%
2005-10-18	0	0.890	0.880	0.890	0.880	0.900	60,000	53,540	0.8923	0.259	0.256	0.259	0.256	0.261	206,538	0.2592	0.00%
2005-10-17	0	0.890	0.850	0.890	0.850	0.890	10,000	8,660	0.8660	0.259	0.247	0.259	0.247	0.259	34,423	0.2516	1.14%
2005-10-14	0	0.880	0.840	0.890	0.850	0.880	30,000	25,800	0.8600	0.256	0.244	0.259	0.247	0.256	103,269	0.2498	1.15%
2005-10-13	0	0.870	0.840	0.880	-	-	0	0	-	0.253	0.244	0.256	-	-	0	-	0.00%
2005-10-12	0	0.870	0.840	0.870	0.860	0.880	468,000	407,560	0.8709	0.253	0.244	0.253	0.250	0.256	1,610,995	0.2530	-1.14%
2005-10-10	0	0.880	0.850	0.880	0.880	0.880	160,000	140,800	0.8800	0.256	0.247	0.256	0.256	0.256	550,768	0.2556	1.15%
2005-10-07	0	0.870	0.850	0.870	0.830	0.880	822,000	700,280	0.8519	0.253	0.247	0.253	0.241	0.256	2,829,568	0.2475	0.00%
2005-10-06	0	0.870	0.860	0.870	0.870	0.870	40,000	34,800	0.8700	0.253	0.250	0.253	0.253	0.253	137,692	0.2527	0.00%
2005-10-05	0	0.870	0.870	0.890	0.870	0.870	20,000	17,400	0.8700	0.253	0.253	0.259	0.253	0.253	68,846	0.2527	-3.33%
2005-10-04	0	0.900	0.870	0.900	-	-	0	0	-	0.261	0.253	0.261	-	-	0	-	0.00%
2005-10-03	0	0.900	0.880	0.900	0.900	0.910	100,000	90,500	0.9050	0.261	0.256	0.261	0.261	0.264	344,230	0.2629	1.12%
2005-09-30	0	0.890	0.870	0.900	0.860	0.900	1,110,000	988,800	0.8908	0.259	0.253	0.261	0.250	0.261	3,820,950	0.2588	0.00%
2005-09-29	0	0.890	0.890	0.920	0.870	0.870	10,000	8,700	0.8700	0.259	0.259	0.267	0.253	0.253	34,423	0.2527	-1.11%
2005-09-28	0	0.900	0.880	0.920	0.880	0.900	564,000	504,280	0.8941	0.261	0.256	0.267	0.256	0.261	1,941,456	0.2597	-1.10%
2005-09-27	0	0.910	0.880	0.910	0.870	0.910	1,154,000	1,031,360	0.8937	0.264	0.256	0.264	0.253	0.264	3,972,411	0.2596	-3.19%
2005-09-26	0	0.940	0.910	0.940	0.920	0.940	152,000	140,720	0.9258	0.273	0.264	0.273	0.267	0.273	523,229	0.2689	1.08%
2005-09-23	0	0.930	0.930	0.940	0.930	0.950	216,000	203,540	0.9423	0.270	0.270	0.273	0.270	0.276	743,536	0.2737	-1.06%
2005-09-22	0	0.940	0.900	0.940	0.920	0.940	320,000	297,600	0.9300	0.273	0.261	0.273	0.267	0.273	1,101,535	0.2702	2.17%
2005-09-21	0	0.920	0.920	0.960	0.920	0.940	2,100,000	1,933,500	0.9207	0.267	0.267	0.279	0.267	0.273	7,228,825	0.2675	-4.17%
2005-09-20	0	0.960	0.960	1.000	0.950	0.970	1,066,000	1,023,760	0.9604	0.279	0.279	0.291	0.276	0.282	3,669,489	0.2790	-3.03%
2005-09-16	0	0.990	0.990	1.030	0.990	1.030	250,000	249,500	0.9980	0.288	0.288	0.299	0.288	0.299	860,574	0.2899	-2.94%
2005-09-15	0	1.020	1.000	1.020	0.990	1.020	404,000	400,560	0.9915	0.296	0.291	0.296	0.288	0.296	1,390,688	0.2880	0.00%
2005-09-14	0	1.020	1.000	1.030	1.020	1.020	40,000	40,800	1.0200	0.296	0.291	0.299	0.296	0.296	137,692	0.2963	2.00%
2005-09-13	0	1.000	0.990	1.000	1.000	1.030	172,000	174,000	1.0116	0.291	0.288	0.291	0.291	0.299	592,075	0.2939	-2.91%
2005-09-12	0	1.030	1.000	1.030	1.000	1.050	608,000	623,540	1.0256	0.299	0.291	0.299	0.291	0.305	2,092,917	0.2979	-1.90%
2005-09-09	0	1.050	1.030	1.100	1.010	1.060	858,000	884,920	1.0314	0.305	0.299	0.320	0.293	0.308	2,953,491	0.2996	5.00%
2005-09-08	0	1.000	0.970	1.020	0.980	1.000	180,000	178,000	0.9889	0.291	0.282	0.296	0.285	0.291	619,614	0.2873	1.01%
2005-09-07	0	0.990	0.990	1.010	0.990	1.010	44,000	44,040	1.0009	0.288	0.288	0.293	0.288	0.293	151,461	0.2908	1.02%
2005-09-06	0	0.980	0.980	1.010	0.980	1.000	136,000	134,440	0.9885	0.285	0.285	0.293	0.285	0.291	468,152	0.2872	-2.97%
2005-09-05	0	1.010	0.990	1.010	1.010	1.010	810,000	818,100	1.0100	0.293	0.288	0.293	0.293	0.293	2,788,261	0.2934	2.02%
2005-09-02	0	0.990	0.990	1.000	0.990	0.990	40,000	39,600	0.9900	0.288	0.288	0.291	0.288	0.288	137,692	0.2876	-2.94%
2005-09-01	0	1.020	1.000	1.020	0.990	1.020	120,000	120,000	1.0000	0.296	0.291	0.296	0.288	0.296	413,076	0.2905	3.03%
2005-08-31	0	0.990	0.990	1.010	0.990	0.990	30,000	29,700	0.9900	0.288	0.288	0.293	0.288	0.288	103,269	0.2876	1.02%
2005-08-30	0	0.980	0.980	1.000	0.980	0.980	44,000	43,120	0.9800	0.285	0.285	0.291	0.285	0.285	151,461	0.2847	0.00%
2005-08-29	0	0.980	0.980	1.000	0.980	0.980	42,000	41,160	0.9800	0.285	0.285	0.291	0.285	0.285	144,576	0.2847	-2.00%
2005-08-26	0	1.000	1.000	1.010	0.990	1.000	58,000	57,700	0.9948	0.291	0.291	0.293	0.288	0.291	199,653	0.2890	-1.96%
2005-08-25	0	1.020	0.980	1.020	-	-	0	0	-	0.296	0.285	0.296	-	-	0	-	0.00%
2005-08-24	0	1.020	0.970	1.050	0.970	1.020	268,000	267,540	0.9983	0.296	0.282	0.305	0.282	0.296	922,536	0.2900	4.08%
2005-08-23	0	0.980	0.980	1.000	0.970	0.990	250,000	246,500	0.9860	0.285	0.285	0.291	0.282	0.288	860,574	0.2864	0.00%
2005-08-22	0	0.980	0.980	1.000	0.980	0.990	56,000	55,380	0.9889	0.285	0.285	0.291	0.285	0.288	192,769	0.2873	-1.01%
2005-08-19	0	0.990	0.980	1.000	0.980	0.990	250,000	247,000	0.9880	0.288	0.285	0.291	0.285	0.288	860,574	0.2870	0.00%
2005-08-18	0	0.990	0.990	1.000	0.990	1.000	114,000	113,200	0.9930	0.288	0.288	0.291	0.288	0.291	392,422	0.2885	-1.98%
2005-08-17	0	1.010	1.010	1.030	0.990	1.010	182,000	181,880	0.9993	0.293	0.293	0.299	0.288	0.293	626,498	0.2903	1.00%
2005-08-16	0	1.000	0.990	1.000	0.990	1.010	350,000	350,680	1.0019	0.291	0.288	0.291	0.288	0.293	1,204,804	0.2911	-1.96%
2005-08-15	0	1.020	0.990	1.020	1.000	1.020	278,000	279,560	1.0056	0.296	0.288	0.296	0.291	0.296	956,959	0.2921	2.00%
2005-08-12	0	1.000	0.990	1.000	0.980	1.000	120,000	119,600	0.9967	0.291	0.288	0.291	0.285	0.291	413,076	0.2895	0.00%
2005-08-11	0	1.000	0.990	1.030	1.000	1.000	34,000	34,000	1.0000	0.291	0.288	0.299	0.291	0.291	117,038	0.2905	-0.50%
2005-08-10	0	1.030	1.010	1.040	1.010	1.030	360,000	368,800	1.0244	0.292	0.286	0.295	0.286	0.292	1,270,054	0.2904	1.98%
2005-08-09	0	1.010	1.010	1.020	1.000	1.010	114,000	114,400	1.0035	0.286	0.286	0.289	0.283	0.286	402,184	0.2844	0.00%
2005-08-08	0	1.010	1.000	1.040	0.990	1.030	950,000	968,900	1.0199	0.286	0.283	0.295	0.281	0.292	3,351,530	0.2891	1.00%
2005-08-05	0	1.000	1.000	1.010	0.990	1.000	330,000	329,700	0.9991	0.283	0.283	0.286	0.281	0.283	1,164,216	0.2832	-0.99%
2005-08-04	0	1.010	1.000	1.020	1.000	1.060	2,254,000	2,285,840	1.0141	0.286	0.283	0.289	0.283	0.300	7,951,947	0.2875	-1.94%
2005-08-03	0	1.030	1.000	1.050	1.000	1.030	342,000	345,400	1.0099	0.292	0.283	0.298	0.283	0.292	1,206,551	0.2863	0.98%
2005-08-02	0	1.020	1.020	1.050	1.000	1.030	306,000	310,420	1.0144	0.289	0.289	0.298	0.283	0.292	1,079,546	0.2875	0.99%
2005-08-01	0	1.010	1.000	1.010	0.990	1.010	332,000	331,200	0.9976	0.286	0.283	0.286	0.281	0.286	1,171,272	0.2828	0.00%
2005-07-29	0	1.010	1.000	1.010	1.000	1.090	3,772,000	3,879,000	1.0284	0.286	0.283	0.286	0.283	0.309	13,307,340	0.2915	0.00%
2005-07-28	0	1.010	1.010	1.050	0.990	1.000	346,000	344,900	0.9968	0.286	0.286	0.298	0.281	0.283	1,220,663	0.2826	1.00%
2005-07-27	0	1.000	0.990	1.000	0.990	1.000	504,000	500,040	0.9921	0.283	0.281	0.283	0.281	0.283	1,778,075	0.2812	0.00%
2005-07-26	0	1.000	0.990	1.010	0.990	1.000	150,000	149,500	0.9967	0.283	0.281	0.286	0.281	0.283	529,189	0.2825	0.00%
2005-07-25	0	1.000	1.000	1.010	0.990	1.010	1,054,000	1,054,200	1.0002	0.283	0.283	0.286	0.281	0.286	3,718,435	0.2835	-0.99%
2005-07-22	0	1.010	1.010	1.020	0.990	1.030	698,000	707,420	1.0135	0.286	0.286	0.289	0.281	0.292	2,462,493	0.2873	-2.88%
2005-07-21	0	1.040	1.020	1.040	1.000	1.060	2,330,000	2,382,040	1.0223	0.295	0.289	0.295	0.283	0.300	8,220,069	0.2898	-0.95%
2005-07-20	0	1.050	1.040	1.050	0.990	1.050	1,186,000	1,207,920	1.0185	0.298	0.295	0.298	0.281	0.298	4,184,121	0.2887	-0.94%
2005-07-19	0	1.060	1.050	1.060	1.060	1.090	436,000	463,860	1.0639	0.300	0.298	0.300	0.300	0.309	1,538,176	0.3016	0.95%
2005-07-18	0	1.050	1.050	1.060	1.050	1.060	136,000	143,700	1.0566	0.298	0.298	0.300	0.298	0.300	479,798	0.2995	0.96%
2005-07-15	0	1.040	1.030	1.050	1.040	1.040	24,000	24,960	1.0400	0.295	0.292	0.298	0.295	0.295	84,670	0.2948	0.00%
2005-07-14	0	1.040	1.040	1.070	-	-	0	0	-	0.295	0.295	0.303	-	-	0	-	0.00%
2005-07-13	0	1.040	1.040	1.060	1.040	1.040	58,000	60,320	1.0400	0.295	0.295	0.300	0.295	0.295	204,620	0.2948	-0.95%
2005-07-12	0	1.050	1.040	1.050	1.050	1.070	452,000	478,260	1.0581	0.298	0.295	0.298	0.298	0.303	1,594,623	0.2999	-0.94%
2005-07-11	0	1.060	1.050	1.060	1.050	1.060	20,000	21,100	1.0550	0.300	0.298	0.300	0.298	0.300	70,559	0.2990	0.00%
2005-07-08	0	1.060	1.030	1.060	1.030	1.060	164,000	172,400	1.0512	0.300	0.292	0.300	0.292	0.300	578,580	0.2980	0.00%
2005-07-07	0	1.060	1.030	1.060	1.030	1.060	124,000	130,020	1.0485	0.300	0.292	0.300	0.292	0.300	437,463	0.2972	-1.85%
2005-07-06	0	1.080	1.050	1.080	1.060	1.080	50,000	53,600	1.0720	0.306	0.298	0.306	0.300	0.306	176,396	0.3039	3.85%
2005-07-05	0	1.040	1.030	1.040	1.040	1.070	140,000	146,600	1.0471	0.295	0.292	0.295	0.295	0.303	493,910	0.2968	-1.89%
2005-07-04	0	1.060	1.040	1.080	1.060	1.060	50,000	53,000	1.0600	0.300	0.295	0.306	0.300	0.300	176,396	0.3005	0.00%
2005-06-30	0	1.060	1.030	1.060	1.040	1.090	700,000	740,400	1.0577	0.300	0.292	0.300	0.295	0.309	2,469,549	0.2998	-2.75%
2005-06-29	0	1.090	1.060	1.090	-	-	0	0	-	0.309	0.300	0.309	-	-	0	-	0.00%
2005-06-28	0	1.090	1.040	1.100	1.070	1.090	144,000	155,920	1.0828	0.309	0.295	0.312	0.303	0.309	508,021	0.3069	3.81%
2005-06-27	0	1.050	1.050	1.070	1.040	1.060	190,000	200,200	1.0537	0.298	0.298	0.303	0.295	0.300	670,306	0.2987	-1.87%
2005-06-24	0	1.070	1.050	1.070	1.050	1.070	50,000	52,900	1.0580	0.303	0.298	0.303	0.298	0.303	176,396	0.2999	0.00%
2005-06-23	0	1.070	1.060	1.070	1.060	1.110	772,000	836,080	1.0830	0.303	0.300	0.303	0.300	0.315	2,723,559	0.3070	0.00%
2005-06-22	0	1.070	1.030	1.060	1.030	1.080	710,000	747,900	1.0534	0.303	0.292	0.300	0.292	0.306	2,504,828	0.2986	3.88%
2005-06-21	0	1.030	1.030	1.070	1.030	1.060	556,000	578,640	1.0407	0.292	0.292	0.303	0.292	0.300	1,961,527	0.2950	-1.90%
2005-06-20	0	1.050	1.040	1.060	1.030	1.050	160,000	166,440	1.0403	0.298	0.295	0.300	0.292	0.298	564,468	0.2949	0.00%
2005-06-17	0	1.050	1.040	1.070	1.050	1.060	80,000	84,600	1.0575	0.298	0.295	0.303	0.298	0.300	282,234	0.2998	-2.78%
2005-06-16	0	1.080	1.040	1.080	1.040	1.080	90,000	95,000	1.0556	0.306	0.295	0.306	0.295	0.306	317,513	0.2992	3.85%
2005-06-15	0	1.040	1.040	1.060	1.040	1.060	108,000	114,120	1.0567	0.295	0.295	0.300	0.295	0.300	381,016	0.2995	-0.95%
2005-06-14	0	1.050	1.050	1.060	1.050	1.050	30,000	31,500	1.0500	0.298	0.298	0.300	0.298	0.298	105,838	0.2976	0.00%
2005-06-13	0	1.050	1.050	1.060	1.050	1.070	80,000	85,100	1.0638	0.298	0.298	0.300	0.298	0.303	282,234	0.3015	-1.87%
2005-06-10	0	1.070	1.060	1.070	1.050	1.080	1,642,000	1,745,500	1.0630	0.303	0.300	0.303	0.298	0.306	5,792,856	0.3013	-3.60%
2005-06-09	0	1.110	1.070	1.110	1.050	1.120	832,000	917,520	1.1028	0.315	0.303	0.315	0.298	0.317	2,935,235	0.3126	0.91%
2005-06-08	0	1.100	1.070	1.100	1.050	1.110	4,062,000	4,401,740	1.0836	0.312	0.303	0.312	0.298	0.315	14,330,438	0.3072	2.80%
2005-06-07	0	1.070	1.050	1.070	1.070	1.070	140,000	149,800	1.0700	0.303	0.298	0.303	0.303	0.303	493,910	0.3033	0.00%
2005-06-06	0	1.070	1.090	1.100	1.070	1.200	168,000	189,380	1.1273	0.303	0.309	0.312	0.303	0.340	592,692	0.3195	-3.60%
2005-06-03	0	1.110	1.080	1.110	1.060	1.110	314,000	342,900	1.0920	0.315	0.306	0.315	0.300	0.315	1,107,769	0.3095	4.72%
2005-06-02	0	1.060	1.050	1.080	1.060	1.080	140,000	150,900	1.0779	0.300	0.298	0.306	0.300	0.306	493,910	0.3055	-0.93%
2005-06-01	0	1.070	1.060	1.100	1.070	1.120	624,000	682,080	1.0931	0.303	0.300	0.312	0.303	0.317	2,201,426	0.3098	-9.32%
2005-05-31	0	1.180	1.150	1.180	1.070	1.180	390,000	437,040	1.1206	0.334	0.326	0.334	0.303	0.334	1,375,891	0.3176	10.28%
2005-05-30	0	1.070	1.060	1.070	1.070	1.070	40,000	42,800	1.0700	0.303	0.300	0.303	0.303	0.303	141,117	0.3033	-1.83%
2005-05-27	0	1.090	1.060	1.090	1.070	1.090	230,000	248,100	1.0787	0.309	0.300	0.309	0.303	0.309	811,423	0.3058	1.87%
2005-05-26	0	1.070	1.060	1.080	1.070	1.070	5,520,000	5,906,400	1.0700	0.303	0.300	0.306	0.303	0.303	19,474,156	0.3033	0.00%
2005-05-25	0	1.070	1.060	1.080	1.070	1.070	22,070,000	23,614,900	1.0700	0.303	0.300	0.306	0.303	0.303	77,861,343	0.3033	-0.93%
2005-05-24	0	1.080	1.070	1.080	1.080	1.080	17,750,000	19,170,000	1.0800	0.306	0.303	0.306	0.306	0.306	62,620,700	0.3061	0.93%
2005-05-23	0	1.070	1.060	1.080	1.040	1.070	17,030,000	18,214,400	1.0695	0.303	0.300	0.306	0.295	0.303	60,080,592	0.3032	-1.83%
2005-05-20	0	1.090	1.070	1.090	-	-	150,000	162,000	1.0800	0.309	0.303	0.309	-	-	529,189	0.3061	0.00%
2005-05-19	0	1.090	1.070	1.090	1.100	1.110	660,000	727,200	1.1018	0.309	0.303	0.309	0.312	0.315	2,328,432	0.3123	-0.91%
2005-05-18	0	1.100	1.090	1.100	1.100	1.100	720,000	792,000	1.1000	0.312	0.309	0.312	0.312	0.312	2,540,107	0.3118	1.85%
2005-05-17	0	1.080	1.060	1.100	1.070	1.080	190,000	205,000	1.0789	0.306	0.300	0.312	0.303	0.306	670,306	0.3058	-1.82%
2005-05-13	0	1.100	1.080	1.100	-	-	0	0	-	0.312	0.306	0.312	-	-	0	-	0.00%
2005-05-12	0	1.100	1.090	1.100	1.020	1.100	246,000	267,220	1.0863	0.312	0.309	0.312	0.289	0.312	867,870	0.3079	3.77%
2005-05-11	0	1.060	1.060	1.100	1.060	1.100	100,000	108,200	1.0820	0.300	0.300	0.312	0.300	0.312	352,793	0.3067	-5.36%
2005-05-10	0	1.120	1.120	1.150	1.090	1.110	80,000	88,100	1.1013	0.317	0.317	0.326	0.309	0.315	282,234	0.3122	0.00%
2005-05-09	0	1.120	1.120	1.150	1.120	1.130	30,000	33,800	1.1267	0.317	0.317	0.326	0.317	0.320	105,838	0.3194	-2.61%
2005-05-06	0	1.150	1.120	1.150	1.130	1.160	150,000	171,400	1.1427	0.326	0.317	0.326	0.320	0.329	529,189	0.3239	-1.71%
2005-05-05	0	1.170	1.140	1.170	1.120	1.180	186,000	213,020	1.1453	0.332	0.323	0.332	0.317	0.334	656,194	0.3246	2.63%
2005-05-04	0	1.140	1.140	1.150	1.140	1.190	340,000	393,100	1.1562	0.323	0.323	0.326	0.323	0.337	1,199,495	0.3277	-3.39%
2005-05-03	0	1.180	1.180	1.200	1.100	1.200	408,000	467,080	1.1448	0.334	0.334	0.340	0.312	0.340	1,439,394	0.3245	2.61%
2005-04-29	0	1.150	1.100	-	1.070	1.150	330,000	359,800	1.0903	0.326	0.312	-	0.303	0.326	1,164,216	0.3090	6.48%
2005-04-28	0	1.080	1.070	1.080	1.080	1.100	160,000	173,700	1.0856	0.306	0.303	0.306	0.306	0.312	564,468	0.3077	-0.92%
2005-04-27	0	1.090	1.080	1.090	1.090	1.100	132,000	144,220	1.0926	0.309	0.306	0.309	0.309	0.312	465,686	0.3097	-0.91%
2005-04-26	0	1.100	1.080	1.100	1.080	1.100	100,000	109,020	1.0902	0.312	0.306	0.312	0.306	0.312	352,793	0.3090	1.85%
2005-04-25	0	1.080	1.080	1.090	1.080	1.090	134,000	145,120	1.0830	0.306	0.306	0.309	0.306	0.309	472,742	0.3070	0.00%
2005-04-22	0	1.080	1.080	1.110	1.080	1.080	80,000	86,400	1.0800	0.306	0.306	0.315	0.306	0.306	282,234	0.3061	0.00%
2005-04-21	0	1.080	1.060	1.100	1.080	1.080	80,000	86,400	1.0800	0.306	0.300	0.312	0.306	0.306	282,234	0.3061	0.00%
2005-04-20	0	1.080	1.080	1.100	1.080	1.150	536,000	585,180	1.0918	0.306	0.306	0.312	0.306	0.326	1,890,969	0.3095	-2.70%
2005-04-19	0	1.110	1.110	1.120	1.100	1.120	466,000	516,540	1.1085	0.315	0.315	0.317	0.312	0.317	1,644,014	0.3142	-0.89%
2005-04-18	0	1.120	1.090	1.140	1.100	1.150	1,222,000	1,375,600	1.1257	0.317	0.309	0.323	0.312	0.326	4,311,126	0.3191	0.00%
2005-04-15	0	1.120	1.110	1.140	1.110	1.150	346,000	387,760	1.1207	0.317	0.315	0.323	0.315	0.326	1,220,663	0.3177	-2.61%
2005-04-14	0	1.150	1.120	1.150	1.110	1.150	918,000	1,021,980	1.1133	0.326	0.317	0.326	0.315	0.326	3,238,637	0.3156	2.68%
2005-04-13	0	1.120	1.110	1.130	1.110	1.120	620,000	693,900	1.1192	0.317	0.315	0.320	0.315	0.317	2,187,315	0.3172	1.82%
2005-04-12	0	1.100	1.070	1.120	1.070	1.100	1,366,000	1,469,160	1.0755	0.312	0.303	0.317	0.303	0.312	4,819,148	0.3049	1.85%
2005-04-11	0	1.080	1.050	1.090	1.080	1.100	948,000	1,036,380	1.0932	0.306	0.298	0.309	0.306	0.312	3,344,475	0.3099	-1.82%
2005-04-08	0	1.100	1.090	1.100	1.080	1.100	2,300,000	2,526,200	1.0983	0.312	0.309	0.312	0.306	0.312	8,114,231	0.3113	1.85%
2005-04-07	0	1.080	1.060	1.080	1.080	1.080	150,000	162,000	1.0800	0.306	0.300	0.306	0.306	0.306	529,189	0.3061	0.00%
2005-04-06	0	1.080	1.070	1.080	1.070	1.100	1,098,000	1,188,040	1.0820	0.306	0.303	0.306	0.303	0.312	3,873,664	0.3067	0.93%
2005-04-04	0	1.070	1.060	1.070	1.070	1.090	700,000	752,100	1.0744	0.303	0.300	0.303	0.303	0.309	2,469,549	0.3045	0.00%
2005-04-01	0	1.070	1.060	1.080	1.070	1.070	224,000	239,680	1.0700	0.303	0.300	0.306	0.303	0.303	790,256	0.3033	-0.93%
2005-03-31	0	1.080	1.070	1.080	1.020	1.080	630,000	662,600	1.0517	0.306	0.303	0.306	0.289	0.306	2,222,594	0.2981	2.86%
2005-03-30	0	1.050	1.020	1.050	1.020	1.050	130,000	134,000	1.0308	0.298	0.289	0.298	0.289	0.298	458,630	0.2922	2.94%
2005-03-29	0	1.020	1.010	1.030	1.000	1.020	120,000	121,400	1.0117	0.289	0.286	0.292	0.283	0.289	423,351	0.2868	0.00%
2005-03-24	0	1.020	1.010	1.020	1.010	1.020	396,000	403,660	1.0193	0.289	0.286	0.289	0.286	0.289	1,397,059	0.2889	2.00%
2005-03-23	0	1.000	1.000	1.020	0.980	1.020	380,000	380,600	1.0016	0.283	0.283	0.289	0.278	0.289	1,340,612	0.2839	0.00%
2005-03-22	0	1.000	1.000	1.030	1.000	1.050	3,090,000	3,146,660	1.0183	0.283	0.283	0.292	0.283	0.298	10,901,294	0.2887	-3.85%
2005-03-21	0	1.040	1.020	1.040	1.000	1.040	900,000	912,400	1.0138	0.295	0.289	0.295	0.283	0.295	3,175,134	0.2874	2.97%
2005-03-18	0	1.010	1.000	1.020	1.010	1.020	284,000	289,240	1.0185	0.286	0.283	0.289	0.286	0.289	1,001,931	0.2887	2.02%
2005-03-17	0	0.990	0.980	1.000	0.990	1.000	510,000	508,700	0.9975	0.281	0.278	0.283	0.281	0.283	1,799,243	0.2827	-1.98%
2005-03-16	0	1.010	1.000	1.020	0.990	1.020	1,162,000	1,167,880	1.0051	0.286	0.283	0.289	0.281	0.289	4,099,451	0.2849	1.00%
2005-03-15	0	1.000	1.000	1.010	0.990	1.030	2,072,000	2,091,520	1.0094	0.283	0.283	0.286	0.281	0.292	7,309,864	0.2861	-0.99%
2005-03-14	0	1.010	1.020	1.030	1.010	1.040	1,564,000	1,607,960	1.0281	0.286	0.289	0.292	0.286	0.295	5,517,677	0.2914	-3.81%
2005-03-11	0	1.050	1.040	1.050	1.040	1.050	640,000	671,080	1.0486	0.298	0.295	0.298	0.295	0.298	2,257,873	0.2972	0.96%
2005-03-10	0	1.040	1.040	1.050	1.040	1.050	414,000	434,160	1.0487	0.295	0.295	0.298	0.295	0.298	1,460,562	0.2973	-0.95%
2005-03-09	0	1.050	1.040	1.050	1.040	1.060	346,000	363,340	1.0501	0.298	0.295	0.298	0.295	0.300	1,220,663	0.2977	-0.94%
2005-03-08	0	1.060	1.050	1.060	1.050	1.060	214,000	226,240	1.0572	0.300	0.298	0.300	0.298	0.300	754,976	0.2997	0.00%
2005-03-07	0	1.060	1.050	1.060	1.040	1.120	734,000	777,720	1.0596	0.300	0.298	0.300	0.295	0.317	2,589,498	0.3003	-2.75%
2005-03-04	0	1.090	1.080	1.090	1.060	1.120	986,000	1,076,920	1.0922	0.309	0.306	0.309	0.300	0.317	3,478,536	0.3096	-3.54%
2005-03-03	0	1.130	1.110	1.130	1.130	1.130	336,000	379,680	1.1300	0.320	0.315	0.320	0.320	0.320	1,185,383	0.3203	1.80%
2005-03-02	0	1.110	1.100	1.120	1.110	1.150	1,078,000	1,218,640	1.1305	0.315	0.312	0.317	0.315	0.326	3,803,105	0.3204	-5.93%
2005-03-01	0	1.180	1.160	1.180	1.140	1.200	940,000	1,093,000	1.1628	0.334	0.329	0.334	0.323	0.340	3,316,251	0.3296	-0.84%
2005-02-28	0	1.190	1.180	1.190	1.160	1.220	792,000	944,220	1.1922	0.337	0.334	0.337	0.329	0.346	2,794,118	0.3379	-2.46%
2005-02-25	0	1.220	1.210	1.220	1.200	1.240	520,000	629,800	1.2112	0.346	0.343	0.346	0.340	0.351	1,834,522	0.3433	-0.81%
2005-02-24	0	1.230	1.210	1.230	1.200	1.230	450,000	547,240	1.2161	0.349	0.343	0.349	0.340	0.349	1,587,567	0.3447	1.65%
2005-02-23	0	1.210	1.190	1.210	1.190	1.210	214,000	257,240	1.2021	0.343	0.337	0.343	0.337	0.343	754,976	0.3407	0.00%
2005-02-22	0	1.210	1.200	1.220	1.190	1.240	438,000	530,120	1.2103	0.343	0.340	0.346	0.337	0.351	1,545,232	0.3431	-0.82%
2005-02-21	0	1.220	1.210	1.230	1.160	1.270	1,550,000	1,918,000	1.2374	0.346	0.343	0.349	0.329	0.360	5,468,286	0.3507	-2.40%
2005-02-18	0	1.250	1.230	1.250	1.150	1.270	1,912,000	2,356,100	1.2323	0.354	0.349	0.354	0.326	0.360	6,745,396	0.3493	8.70%
2005-02-17	0	1.150	1.150	1.160	1.090	1.160	742,000	838,900	1.1306	0.326	0.326	0.329	0.309	0.329	2,617,722	0.3205	7.48%
2005-02-16	0	1.070	1.070	1.090	1.070	1.110	968,000	1,048,540	1.0832	0.303	0.303	0.309	0.303	0.315	3,415,033	0.3070	1.90%
2005-02-15	0	1.050	1.050	1.060	1.030	1.100	1,040,000	1,099,660	1.0574	0.298	0.298	0.300	0.292	0.312	3,669,044	0.2997	0.96%
2005-02-14	0	1.040	1.030	1.040	1.020	1.050	548,000	566,600	1.0339	0.295	0.292	0.295	0.289	0.298	1,933,304	0.2931	1.96%
2005-02-08	0	1.020	1.010	1.020	1.010	1.050	1,908,000	1,957,820	1.0261	0.289	0.286	0.289	0.286	0.298	6,731,284	0.2909	0.99%
2005-02-07	0	1.010	1.000	1.010	0.950	1.020	1,022,000	1,005,480	0.9838	0.286	0.283	0.286	0.269	0.289	3,605,541	0.2789	7.45%
2005-02-04	0	0.940	0.940	0.960	0.910	0.980	2,198,000	2,089,620	0.9507	0.266	0.266	0.272	0.258	0.278	7,754,383	0.2695	1.08%
2005-02-03	0	0.930	0.920	0.930	0.890	0.940	2,458,000	2,226,880	0.9060	0.264	0.261	0.264	0.252	0.266	8,671,644	0.2568	0.00%
2005-02-02	0	0.930	0.890	0.950	0.880	1.070	12,184,000	11,869,380	0.9742	0.264	0.252	0.269	0.249	0.303	42,984,259	0.2761	-14.68%
2005-02-01	0	1.090	1.080	1.100	1.020	1.330	6,496,000	7,339,420	1.1298	0.309	0.306	0.312	0.289	0.377	22,917,412	0.3203	-19.85%
2005-01-31	0	1.360	1.330	1.360	1.330	1.420	1,724,000	2,393,500	1.3883	0.385	0.377	0.385	0.377	0.403	6,082,146	0.3935	-4.23%
2005-01-28	0	1.420	1.400	1.420	1.220	1.520	5,118,000	7,049,760	1.3774	0.403	0.397	0.403	0.346	0.431	18,055,929	0.3904	-2.07%
2005-01-27	1	-	-	-	-	-	0	0	-	0.411	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.411	-	-	-	-	0	-	0.00%
2005-01-25	0	1.450	1.440	1.450	1.430	1.490	3,138,000	4,558,160	1.4526	0.411	0.408	0.411	0.405	0.422	11,070,634	0.4117	2.11%
2005-01-24	0	1.420	1.420	1.430	1.410	1.450	1,208,000	1,724,160	1.4273	0.403	0.403	0.405	0.400	0.411	4,261,735	0.4046	0.00%
2005-01-21	0	1.420	1.420	1.440	1.420	1.500	2,660,000	3,825,060	1.4380	0.403	0.403	0.408	0.403	0.425	9,384,285	0.4076	0.00%
2005-01-20	0	1.420	1.420	1.450	1.420	1.480	3,972,000	5,715,140	1.4389	0.403	0.403	0.411	0.403	0.420	14,012,925	0.4078	-4.70%
2005-01-19	0	1.490	1.470	1.480	1.430	1.590	119,648,000	170,833,020	1.4278	0.422	0.417	0.420	0.405	0.451	422,109,378	0.4047	-13.87%
2005-01-18	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2005-01-13	0	1.730	1.720	1.730	1.710	1.820	4,554,000	8,015,980	1.7602	0.490	0.488	0.490	0.485	0.516	16,066,178	0.4989	3.59%
2005-01-12	0	1.670	1.650	1.660	1.490	1.670	1,788,000	2,833,280	1.5846	0.473	0.468	0.471	0.422	0.473	6,307,933	0.4492	12.08%
2005-01-11	0	1.490	1.490	1.510	1.430	1.570	5,450,000	8,056,520	1.4783	0.422	0.422	0.428	0.405	0.445	19,227,201	0.4190	-3.25%
2005-01-10	0	1.540	1.540	1.550	1.460	1.850	6,804,000	10,736,980	1.5780	0.437	0.437	0.439	0.414	0.524	24,004,013	0.4473	-12.50%
2005-01-07	0	1.760	1.760	1.770	1.750	2.000	23,064,000	41,428,220	1.7962	0.499	0.499	0.502	0.496	0.567	81,368,102	0.5091	9.32%
2005-01-06	1	-	-	-	-	-	0	0	-	0.456	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.456	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.456	-	-	-	-	0	-	0.00%
2005-01-03	0	1.610	1.590	1.610	1.500	1.790	6,860,000	11,315,900	1.6495	0.456	0.451	0.456	0.425	0.507	24,201,577	0.4676	-5.85%
2004-12-31	0	1.710	1.700	1.710	1.570	1.710	3,634,000	5,983,720	1.6466	0.485	0.482	0.485	0.445	0.485	12,820,486	0.4667	8.92%
2004-12-30	0	1.570	1.560	1.570	1.450	1.580	5,738,000	8,770,960	1.5286	0.445	0.442	0.445	0.411	0.448	20,243,244	0.4333	9.03%
2004-12-29	0	1.440	1.440	1.460	1.390	1.480	3,022,000	4,316,420	1.4283	0.408	0.408	0.414	0.394	0.420	10,661,395	0.4049	3.60%
2004-12-28	0	1.390	1.380	1.390	1.320	1.460	4,880,000	6,878,640	1.4096	0.394	0.391	0.394	0.374	0.414	17,216,282	0.3995	9.45%
2004-12-24	0	1.270	1.260	1.280	1.200	1.290	4,674,000	5,883,260	1.2587	0.360	0.357	0.363	0.340	0.366	16,489,530	0.3568	10.43%
2004-12-23	0	1.150	1.130	1.150	0.990	1.260	8,706,000	10,048,420	1.1542	0.326	0.320	0.326	0.281	0.357	30,714,130	0.3272	17.35%
2004-12-22	0	0.980	0.950	0.980	0.900	0.980	3,526,000	3,382,300	0.9592	0.278	0.269	0.278	0.255	0.278	12,439,470	0.2719	10.11%
2004-12-21	0	0.890	0.890	0.910	0.880	0.950	2,384,000	2,153,480	0.9033	0.252	0.252	0.258	0.249	0.269	8,410,577	0.2560	4.71%
2004-12-20	0	0.850	0.800	0.870	0.800	0.930	2,192,000	1,963,820	0.8959	0.241	0.227	0.247	0.227	0.264	7,733,215	0.2539	-9.57%
2004-12-17	0	0.940	0.930	0.940	0.930	0.940	1,780,000	1,665,700	0.9358	0.266	0.264	0.266	0.264	0.266	6,279,710	0.2653	0.00%
2004-12-16	0	0.940	0.920	0.940	0.900	0.960	1,104,000	1,017,420	0.9216	0.266	0.261	0.266	0.255	0.272	3,894,831	0.2612	0.00%
2004-12-15	0	0.940	0.930	0.940	0.920	0.960	2,190,000	2,068,520	0.9445	0.266	0.264	0.266	0.261	0.272	7,726,160	0.2677	0.00%
2004-12-14	0	0.940	0.930	0.940	0.900	1.000	4,194,000	3,999,520	0.9536	0.266	0.264	0.266	0.255	0.283	14,796,125	0.2703	5.62%
2004-12-13	0	0.890	0.890	0.900	0.830	0.900	3,032,000	2,597,860	0.8568	0.252	0.252	0.255	0.235	0.255	10,696,674	0.2429	7.23%
2004-12-10	0	0.830	0.820	0.830	0.810	0.840	1,858,000	1,536,540	0.8270	0.235	0.232	0.235	0.230	0.238	6,554,888	0.2344	3.75%
2004-12-09	0	0.800	0.790	0.810	0.770	0.820	1,634,000	1,289,580	0.7892	0.227	0.224	0.230	0.218	0.232	5,764,632	0.2237	2.56%
2004-12-08	0	0.780	0.760	0.780	0.770	0.780	180,000	138,660	0.7703	0.221	0.215	0.221	0.218	0.221	635,027	0.2184	-1.27%
2004-12-07	0	0.790	0.790	0.800	0.780	0.790	884,000	690,820	0.7815	0.224	0.224	0.227	0.221	0.224	3,118,687	0.2215	1.28%
2004-12-06	0	0.780	0.760	0.770	0.750	0.790	1,308,000	1,004,960	0.7683	0.221	0.215	0.218	0.213	0.224	4,614,528	0.2178	4.00%
2004-12-03	0	0.750	0.710	0.750	0.710	0.750	1,950,000	1,420,580	0.7285	0.213	0.201	0.213	0.201	0.213	6,879,457	0.2065	1.35%
2004-12-02	0	0.740	0.730	0.740	0.730	0.780	1,408,000	1,052,760	0.7477	0.210	0.207	0.210	0.207	0.221	4,967,321	0.2119	4.23%
2004-12-01	0	0.710	0.700	0.730	0.680	0.730	1,070,000	749,800	0.7007	0.201	0.198	0.207	0.193	0.207	3,774,882	0.1986	4.41%
2004-11-30	0	0.680	0.670	0.680	0.640	0.690	2,194,000	1,434,940	0.6540	0.193	0.190	0.193	0.181	0.196	7,740,271	0.1854	7.94%
2004-11-29	0	0.630	0.620	0.630	0.600	0.630	2,728,000	1,679,440	0.6156	0.179	0.176	0.179	0.170	0.179	9,624,184	0.1745	5.00%
2004-11-26	0	0.600	0.590	0.600	0.570	0.610	2,708,000	1,591,280	0.5876	0.170	0.167	0.170	0.162	0.173	9,553,626	0.1666	1.69%
2004-11-25	0	0.590	0.540	0.590	0.570	0.640	4,458,000	2,630,660	0.5901	0.167	0.153	0.167	0.162	0.181	15,727,497	0.1673	3.51%
2004-11-24	0	0.570	0.530	0.590	0.540	0.570	1,830,000	1,020,100	0.5574	0.162	0.150	0.167	0.153	0.162	6,456,106	0.1580	7.55%
2004-11-23	0	0.530	0.460	0.540	0.530	0.530	80,000	42,400	0.5300	0.150	0.130	0.153	0.150	0.150	282,234	0.1502	6.00%
2004-11-22	0	0.500	0.460	-	-	-	0	0	-	0.142	0.130	-	-	-	0	-	0.00%
2004-11-19	0	0.500	0.485	-	0.500	0.500	80,000	40,000	0.5000	0.142	0.137	-	0.142	0.142	282,234	0.1417	2.04%
2004-11-18	0	0.490	0.490	0.580	0.490	0.490	50,000	24,500	0.4900	0.139	0.139	0.164	0.139	0.139	176,396	0.1389	-2.00%
2004-11-17	0	0.500	0.500	0.610	0.500	0.520	142,000	72,540	0.5108	0.142	0.142	0.173	0.142	0.147	500,966	0.1448	-5.66%
2004-11-16	0	0.530	0.520	0.610	-	-	0	0	-	0.150	0.147	0.173	-	-	0	-	0.00%
2004-11-15	0	0.530	0.520	0.530	0.530	0.530	30,000	15,900	0.5300	0.150	0.147	0.150	0.150	0.150	105,838	0.1502	-3.64%
2004-11-12	0	0.550	0.530	0.560	0.550	0.550	20,000	11,000	0.5500	0.156	0.150	0.159	0.156	0.156	70,559	0.1559	3.77%
2004-11-11	0	0.530	0.530	0.560	0.530	0.540	70,000	37,600	0.5371	0.150	0.150	0.159	0.150	0.153	246,955	0.1523	-10.17%
2004-11-10	0	0.590	0.530	0.600	-	-	0	0	-	0.167	0.150	0.170	-	-	0	-	0.00%
2004-11-09	0	0.590	0.520	-	0.590	0.590	60,000	35,400	0.5900	0.167	0.147	-	0.167	0.167	211,676	0.1672	9.26%
2004-11-08	0	0.540	0.520	0.550	0.540	0.540	100,000	54,000	0.5400	0.153	0.147	0.156	0.153	0.153	352,793	0.1531	0.00%
2004-11-05	0	0.540	0.520	0.550	-	-	0	0	-	0.153	0.147	0.156	-	-	0	-	0.00%
2004-11-04	0	0.540	0.520	0.550	0.540	0.540	100,000	54,000	0.5400	0.153	0.147	0.156	0.153	0.153	352,793	0.1531	1.89%
2004-11-03	0	0.530	0.520	0.550	0.530	0.530	100,000	53,000	0.5300	0.150	0.147	0.156	0.150	0.150	352,793	0.1502	-3.64%
2004-11-02	0	0.550	0.530	0.550	-	-	0	0	-	0.156	0.150	0.156	-	-	0	-	0.00%
2004-11-01	0	0.550	0.520	0.560	-	-	0	0	-	0.156	0.147	0.159	-	-	0	-	0.00%
2004-10-29	0	0.550	0.520	0.550	-	-	0	0	-	0.156	0.147	0.156	-	-	0	-	0.00%
2004-10-28	0	0.550	0.520	0.550	-	-	0	0	-	0.156	0.147	0.156	-	-	0	-	0.00%
2004-10-27	0	0.550	0.530	0.550	0.540	0.550	60,000	32,500	0.5417	0.156	0.150	0.156	0.153	0.156	211,676	0.1535	7.84%
2004-10-26	0	0.510	0.510	0.550	0.500	0.500	60,000	30,000	0.5000	0.145	0.145	0.156	0.142	0.142	211,676	0.1417	-3.77%
2004-10-25	0	0.530	0.510	0.550	0.530	0.530	10,000	5,300	0.5300	0.150	0.145	0.156	0.150	0.150	35,279	0.1502	-3.64%
2004-10-21	0	0.550	0.520	0.590	-	-	0	0	-	0.156	0.147	0.167	-	-	0	-	0.00%
2004-10-20	0	0.550	0.520	0.580	-	-	0	0	-	0.156	0.147	0.164	-	-	0	-	0.00%
2004-10-19	0	0.550	0.530	-	0.520	0.550	210,000	112,500	0.5357	0.156	0.150	-	0.147	0.156	740,865	0.1518	3.77%
2004-10-18	0	0.530	0.530	0.580	-	-	0	0	-	0.150	0.150	0.164	-	-	0	-	0.00%
2004-10-15	0	0.530	0.520	0.530	0.530	0.530	20,000	10,600	0.5300	0.150	0.147	0.150	0.150	0.150	70,559	0.1502	-7.02%
2004-10-14	0	0.570	0.530	0.570	-	-	0	0	-	0.162	0.150	0.162	-	-	0	-	0.00%
2004-10-13	0	0.570	0.520	0.580	0.530	0.570	40,000	21,460	0.5365	0.162	0.147	0.164	0.150	0.162	141,117	0.1521	1.79%
2004-10-12	0	0.560	0.520	0.570	-	-	0	0	-	0.159	0.147	0.162	-	-	0	-	0.00%
2004-10-11	0	0.560	0.530	0.570	0.550	0.560	150,000	82,900	0.5527	0.159	0.150	0.162	0.156	0.159	529,189	0.1567	-1.75%
2004-10-08	0	0.570	0.520	0.580	0.520	0.570	150,000	81,700	0.5447	0.162	0.147	0.164	0.147	0.162	529,189	0.1544	3.64%
2004-10-07	0	0.550	0.520	0.560	-	-	0	0	-	0.156	0.147	0.159	-	-	0	-	0.00%
2004-10-06	0	0.550	0.520	0.550	0.490	0.600	172,000	91,100	0.5297	0.156	0.147	0.156	0.139	0.170	606,803	0.1501	-1.79%
2004-10-05	0	0.560	0.510	0.570	0.520	0.560	90,000	48,000	0.5333	0.159	0.145	0.162	0.147	0.159	317,513	0.1512	-1.75%
2004-10-04	0	0.570	0.520	0.570	-	-	0	0	-	0.162	0.147	0.162	-	-	0	-	0.00%
2004-09-30	0	0.570	0.520	-	-	-	0	0	-	0.162	0.147	-	-	-	0	-	0.00%
2004-09-28	0	0.570	0.500	0.570	-	-	0	0	-	0.162	0.142	0.162	-	-	0	-	0.00%
2004-09-27	0	0.570	0.510	0.570	-	-	0	0	-	0.162	0.145	0.162	-	-	0	-	0.00%
2004-09-24	0	0.570	0.500	0.570	-	-	0	0	-	0.162	0.142	0.162	-	-	0	-	0.00%
2004-09-23	0	0.570	0.500	-	-	-	0	0	-	0.162	0.142	-	-	-	0	-	0.00%
2004-09-22	0	0.570	0.510	-	-	-	0	0	-	0.162	0.145	-	-	-	0	-	0.00%
2004-09-21	0	0.570	0.500	0.580	0.570	0.570	30,000	17,100	0.5700	0.162	0.142	0.164	0.162	0.162	105,838	0.1616	0.00%
2004-09-20	0	0.570	0.510	0.570	0.560	0.570	90,000	50,800	0.5644	0.162	0.145	0.162	0.159	0.162	317,513	0.1600	3.64%
2004-09-17	0	0.550	0.510	0.570	0.550	0.550	30,000	16,500	0.5500	0.156	0.145	0.162	0.156	0.156	105,838	0.1559	5.77%
2004-09-16	0	0.520	0.510	0.570	0.520	0.520	60,000	31,200	0.5200	0.147	0.145	0.162	0.147	0.147	211,676	0.1474	0.00%
2004-09-15	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	0.147	0.147	0.156	0.147	0.147	105,838	0.1474	-8.77%
2004-09-14	0	0.570	0.510	0.570	-	-	0	0	-	0.162	0.145	0.162	-	-	0	-	-1.72%
2004-09-13	0	0.580	-	0.580	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2004-09-10	0	0.580	-	0.580	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2004-09-09	0	0.580	-	0.580	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2004-09-08	0	0.580	-	0.580	0.580	0.580	70,000	40,600	0.5800	0.164	-	0.164	0.164	0.164	246,955	0.1644	5.45%
2004-09-07	0	0.550	0.500	0.550	-	-	0	0	-	0.156	0.142	0.156	-	-	0	-	0.00%
2004-09-06	0	0.550	0.430	0.550	-	-	0	0	-	0.156	0.122	0.156	-	-	0	-	0.00%
2004-09-03	0	0.550	-	0.550	0.550	0.570	30,000	16,800	0.5600	0.156	-	0.156	0.156	0.162	105,838	0.1587	1.85%
2004-09-02	0	0.540	-	0.540	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2004-09-01	0	0.540	0.540	0.550	0.490	0.490	70,000	34,300	0.4900	0.153	0.153	0.156	0.139	0.139	246,955	0.1389	0.00%
2004-08-31	0	0.540	-	0.540	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-3.57%
2004-08-30	0	0.560	-	0.560	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.75%
2004-08-27	0	0.570	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2004-08-26	0	0.570	0.520	0.580	0.570	0.590	100,000	57,800	0.5780	0.162	0.147	0.164	0.162	0.167	352,793	0.1638	3.64%
2004-08-25	0	0.550	-	0.550	0.550	0.550	70,000	38,500	0.5500	0.156	-	0.156	0.156	0.156	246,955	0.1559	5.77%
2004-08-24	0	0.520	0.500	0.530	0.490	0.560	220,000	115,900	0.5268	0.147	0.142	0.150	0.139	0.159	776,144	0.1493	1.96%
2004-08-23	0	0.510	-	0.550	0.510	0.510	100,000	51,000	0.5100	0.145	-	0.156	0.145	0.145	352,793	0.1446	-12.07%
2004-08-20	0	0.580	0.430	0.580	0.580	0.580	70,000	40,600	0.5800	0.164	0.122	0.164	0.164	0.164	246,955	0.1644	7.41%
2004-08-19	0	0.540	0.540	0.550	-	-	0	0	-	0.153	0.153	0.156	-	-	0	-	8.00%
2004-08-18	0	0.500	-	0.550	0.500	0.550	50,000	26,000	0.5200	0.142	-	0.156	0.142	0.156	176,396	0.1474	-9.09%
2004-08-17	0	0.550	0.510	0.560	0.500	0.580	170,000	91,300	0.5371	0.156	0.145	0.159	0.142	0.164	599,748	0.1522	0.00%
2004-08-16	0	0.550	0.550	0.590	-	-	0	0	-	0.156	0.156	0.167	-	-	0	-	0.00%
2004-08-13	0	0.550	-	0.550	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-08-12	0	0.550	-	0.560	-	-	0	0	-	0.156	-	0.159	-	-	0	-	0.00%
2004-08-11	0	0.560	-	0.570	-	-	0	0	-	0.156	-	0.159	-	-	0	-	0.00%
2004-08-10	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-08-09	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-08-06	0	0.560	-	0.590	-	-	0	0	-	0.156	-	0.164	-	-	0	-	0.00%
2004-08-05	0	0.560	-	0.590	-	-	0	0	-	0.156	-	0.164	-	-	0	-	0.00%
2004-08-04	0	0.560	-	0.570	-	-	0	0	-	0.156	-	0.159	-	-	0	-	0.00%
2004-08-03	0	0.560	-	0.580	0.560	0.560	10,000	5,600	0.5600	0.156	-	0.161	0.156	0.156	35,921	0.1559	0.00%
2004-08-02	0	0.560	-	0.600	-	-	0	0	-	0.156	-	0.167	-	-	0	-	0.00%
2004-07-30	0	0.560	-	0.560	0.590	0.590	50,000	29,500	0.5900	0.156	-	0.156	0.164	0.164	179,604	0.1643	3.70%
2004-07-29	0	0.540	0.540	0.590	0.490	0.490	50,000	24,500	0.4900	0.150	0.150	0.164	0.136	0.136	179,604	0.1364	-3.57%
2004-07-28	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-1.75%
2004-07-27	0	0.570	-	0.570	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.72%
2004-07-26	0	0.580	-	0.600	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2004-07-23	0	0.580	-	0.590	0.580	0.580	50,000	29,000	0.5800	0.161	-	0.164	0.161	0.161	179,604	0.1615	0.00%
2004-07-22	0	0.580	-	0.600	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2004-07-21	0	0.580	-	0.600	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2004-07-20	0	0.580	-	0.600	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2004-07-19	0	0.580	-	0.600	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2004-07-16	0	0.580	-	0.600	-	-	0	0	-	0.161	-	0.167	-	-	0	-	0.00%
2004-07-15	0	0.580	-	0.600	0.580	0.580	16,000	9,280	0.5800	0.161	-	0.167	0.161	0.161	57,473	0.1615	3.57%
2004-07-14	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-07-13	0	0.560	-	0.600	-	-	100,000	53,000	0.5300	0.156	-	0.167	-	-	359,207	0.1475	0.00%
2004-07-12	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-07-09	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-07-08	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-07-07	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2004-07-06	0	0.560	-	0.600	-	-	0	0	-	0.156	-	0.167	-	-	0	-	0.00%
2004-07-05	0	0.560	-	0.600	-	-	0	0	-	0.156	-	0.167	-	-	0	-	0.00%
2004-07-02	0	0.560	-	0.600	-	-	0	0	-	0.156	-	0.167	-	-	0	-	0.00%
2004-06-30	0	0.560	-	0.600	-	-	0	0	-	0.156	-	0.167	-	-	0	-	0.00%
2004-06-29	0	0.560	-	0.600	-	-	0	0	-	0.156	-	0.167	-	-	0	-	0.00%
2004-06-28	0	0.560	-	0.560	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-1.75%
2004-06-25	0	0.570	-	0.570	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2004-06-24	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-23	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-21	0	0.570	-	0.580	0.570	0.570	874,000	498,180	0.5700	0.159	-	0.161	0.159	0.159	3,139,470	0.1587	0.00%
2004-06-18	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-06-17	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-16	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-15	0	0.570	-	0.570	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2004-06-14	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-06-11	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-10	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-09	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-08	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-07	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-06-04	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-03	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-02	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-06-01	0	0.570	-	0.570	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2004-05-31	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-05-28	0	0.570	-	0.580	-	-	0	0	-	0.159	-	0.161	-	-	0	-	0.00%
2004-05-27	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-05-25	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-05-24	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-21	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-20	0	0.570	-	0.570	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2004-05-19	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-18	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-17	0	0.570	-	0.580	-	-	0	0	-	0.159	-	0.161	-	-	0	-	0.00%
2004-05-14	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-13	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-12	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-11	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-05-10	0	0.570	-	0.590	0.560	0.570	88,000	49,720	0.5650	0.159	-	0.164	0.156	0.159	316,102	0.1573	0.00%
2004-05-07	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-05-06	0	0.570	-	0.590	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
2004-05-05	0	0.570	-	0.600	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
2004-05-04	0	0.570	-	0.590	0.570	0.570	90,000	51,300	0.5700	0.159	-	0.164	0.159	0.159	323,286	0.1587	3.64%
2004-05-03	0	0.550	-	0.590	-	-	0	0	-	0.153	-	0.164	-	-	0	-	0.00%
2004-04-30	0	0.550	-	0.600	-	-	0	0	-	0.153	-	0.167	-	-	0	-	0.00%
2004-04-29	0	0.550	-	0.590	-	-	0	0	-	0.153	-	0.164	-	-	0	-	0.00%
2004-04-28	0	0.550	0.530	0.570	0.550	0.550	288,000	158,400	0.5500	0.153	0.148	0.159	0.153	0.153	1,034,516	0.1531	-3.51%
2004-04-27	0	0.570	-	0.570	0.570	0.570	112,000	63,840	0.5700	0.159	-	0.159	0.159	0.159	402,312	0.1587	-1.72%
2004-04-26	0	0.580	-	0.600	0.580	0.580	92,000	53,360	0.5800	0.161	-	0.167	0.161	0.161	330,471	0.1615	1.75%
2004-04-23	0	0.570	-	0.580	0.570	0.570	300,000	171,000	0.5700	0.159	-	0.161	0.159	0.159	1,077,621	0.1587	-1.72%
2004-04-22	0	0.580	-	0.590	0.570	0.580	360,000	205,800	0.5717	0.161	-	0.164	0.159	0.161	1,293,146	0.1591	-1.69%
2004-04-21	0	0.590	0.560	0.600	0.590	0.600	8,000	4,760	0.5950	0.164	0.156	0.167	0.164	0.167	28,737	0.1656	-1.67%
2004-04-20	0	0.600	0.600	0.610	-	-	0	0	-	0.167	0.167	0.170	-	-	0	-	0.00%
2004-04-19	0	0.600	0.590	0.600	0.600	0.600	6,000	3,600	0.6000	0.167	0.164	0.167	0.167	0.167	21,552	0.1670	1.69%
2004-04-16	0	0.590	0.590	0.600	-	-	0	0	-	0.164	0.164	0.167	-	-	0	-	0.00%
2004-04-15	0	0.590	0.580	0.590	0.590	0.600	60,000	35,500	0.5917	0.164	0.161	0.164	0.164	0.167	215,524	0.1647	-1.67%
2004-04-14	0	0.600	0.590	0.600	0.600	0.600	56,000	33,600	0.6000	0.167	0.164	0.167	0.167	0.167	201,156	0.1670	-1.64%
2004-04-13	0	0.610	0.600	0.620	0.610	0.610	150,000	91,500	0.6100	0.170	0.167	0.173	0.170	0.170	538,811	0.1698	1.67%
2004-04-08	0	0.600	0.590	0.610	0.590	0.600	500,000	298,000	0.5960	0.167	0.164	0.170	0.164	0.167	1,796,035	0.1659	1.69%
2004-04-07	0	0.590	0.570	0.610	0.580	0.590	600,000	351,000	0.5850	0.164	0.159	0.170	0.161	0.164	2,155,243	0.1629	1.72%
2004-04-06	0	0.580	0.560	0.610	0.560	0.580	572,000	328,020	0.5735	0.161	0.156	0.170	0.156	0.161	2,054,665	0.1596	3.57%
2004-04-02	0	0.560	0.560	0.570	0.560	0.560	210,000	117,600	0.5600	0.156	0.156	0.159	0.156	0.156	754,335	0.1559	0.00%
2004-04-01	0	0.560	0.550	-	-	-	0	0	-	0.156	0.153	-	-	-	0	-	0.00%
2004-03-31	0	0.560	0.540	0.600	-	-	0	0	-	0.156	0.150	0.167	-	-	0	-	0.00%
2004-03-30	0	0.560	0.550	-	0.560	0.560	100,000	56,000	0.5600	0.156	0.153	-	0.156	0.156	359,207	0.1559	3.70%
2004-03-29	0	0.540	0.540	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2004-03-26	0	0.540	0.530	0.540	0.540	0.540	84,000	45,360	0.5400	0.150	0.148	0.150	0.150	0.150	301,734	0.1503	1.89%
2004-03-25	0	0.530	0.530	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
2004-03-24	0	0.530	0.530	0.550	0.530	0.530	56,000	29,680	0.5300	0.148	0.148	0.153	0.148	0.148	201,156	0.1475	-1.85%
2004-03-23	0	0.540	0.520	0.540	0.540	0.540	20,000	10,800	0.5400	0.150	0.145	0.150	0.150	0.150	71,841	0.1503	-3.57%
2004-03-22	0	0.560	0.520	0.600	-	-	300,000	159,000	0.5300	0.156	0.145	0.167	-	-	1,077,621	0.1475	0.00%
2004-03-19	0	0.560	0.510	-	-	-	0	0	-	0.156	0.142	-	-	-	0	-	0.00%
2004-03-18	0	0.560	0.560	-	0.550	0.560	106,000	58,860	0.5553	0.156	0.156	-	0.153	0.156	380,760	0.1546	1.82%
2004-03-17	0	0.550	0.550	0.560	0.540	0.540	30,000	16,200	0.5400	0.153	0.153	0.156	0.150	0.150	107,762	0.1503	1.85%
2004-03-16	0	0.540	0.540	0.560	0.520	0.540	170,000	90,000	0.5294	0.150	0.150	0.156	0.145	0.150	610,652	0.1474	0.00%
2004-03-15	0	0.540	0.495	0.540	-	-	0	0	-	0.150	0.138	0.150	-	-	0	-	-1.82%
2004-03-12	0	0.550	0.500	0.550	0.550	0.550	100,000	55,000	0.5500	0.153	0.139	0.153	0.153	0.153	359,207	0.1531	0.00%
2004-03-11	0	0.550	0.510	0.550	-	-	0	0	-	0.153	0.142	0.153	-	-	0	-	0.00%
2004-03-10	0	0.550	0.510	0.550	-	-	0	0	-	0.153	0.142	0.153	-	-	0	-	-1.79%
2004-03-09	0	0.560	0.520	0.560	-	-	72,000	40,320	0.5600	0.156	0.145	0.156	-	-	258,629	0.1559	0.00%
2004-03-08	0	0.560	0.520	0.560	0.560	0.560	6,000	3,360	0.5600	0.156	0.145	0.156	0.156	0.156	21,552	0.1559	0.00%
2004-03-05	0	0.560	0.495	0.560	-	-	0	0	-	0.156	0.138	0.156	-	-	0	-	0.00%
2004-03-04	0	0.560	0.550	0.560	-	-	0	0	-	0.156	0.153	0.156	-	-	0	-	0.00%
2004-03-03	0	0.560	0.500	0.560	-	-	0	0	-	0.156	0.139	0.156	-	-	0	-	-1.75%
2004-03-02	0	0.570	0.500	0.600	-	-	0	0	-	0.159	0.139	0.167	-	-	0	-	0.00%
2004-03-01	0	0.570	0.540	0.600	0.530	0.570	310,000	169,440	0.5466	0.159	0.150	0.167	0.148	0.159	1,113,542	0.1522	-1.72%
2004-02-27	0	0.580	0.530	0.580	0.580	0.580	20,000	11,600	0.5800	0.161	0.148	0.161	0.161	0.161	71,841	0.1615	1.75%
2004-02-26	0	0.570	0.570	0.580	0.570	0.590	1,228,000	707,380	0.5760	0.159	0.159	0.161	0.159	0.164	4,411,063	0.1604	1.79%
2004-02-25	0	0.560	0.560	0.590	0.550	0.560	370,000	205,500	0.5554	0.156	0.156	0.164	0.153	0.156	1,329,066	0.1546	1.82%
2004-02-24	0	0.550	0.530	0.560	0.520	0.550	1,732,000	943,720	0.5449	0.153	0.148	0.156	0.145	0.153	6,221,467	0.1517	3.77%
2004-02-23	0	0.530	0.510	0.530	0.530	0.530	30,000	15,900	0.5300	0.148	0.142	0.148	0.148	0.148	107,762	0.1475	-1.85%
2004-02-20	0	0.540	0.510	0.540	0.530	0.540	620,000	328,900	0.5305	0.150	0.142	0.150	0.148	0.150	2,227,084	0.1477	0.00%
2004-02-19	0	0.540	0.510	-	0.530	0.540	310,000	167,300	0.5397	0.150	0.142	-	0.148	0.150	1,113,542	0.1502	1.89%
2004-02-18	0	0.530	0.510	0.540	0.520	0.540	400,000	211,000	0.5275	0.148	0.142	0.150	0.145	0.150	1,436,828	0.1469	0.00%
2004-02-17	0	0.530	0.500	-	0.520	0.530	1,108,000	585,460	0.5284	0.148	0.139	-	0.145	0.148	3,980,015	0.1471	1.92%
2004-02-16	0	0.520	0.510	0.530	0.510	0.530	1,078,000	562,080	0.5214	0.145	0.142	0.148	0.142	0.148	3,872,252	0.1452	0.00%
2004-02-13	0	0.520	0.510	-	0.520	0.530	818,000	426,260	0.5211	0.145	0.142	-	0.145	0.148	2,938,314	0.1451	-1.89%
2004-02-12	0	0.530	0.530	-	0.480	0.530	1,118,000	555,210	0.4966	0.148	0.148	-	0.134	0.148	4,015,935	0.1383	3.92%
2004-02-11	0	0.510	0.500	0.550	0.510	0.510	70,000	35,700	0.5100	0.142	0.139	0.153	0.142	0.142	251,445	0.1420	0.00%
2004-02-10	0	0.510	0.500	0.520	0.500	0.510	270,000	136,800	0.5067	0.142	0.139	0.145	0.139	0.142	969,859	0.1411	2.00%
2004-02-09	0	0.500	0.495	0.500	0.500	0.500	80,000	40,000	0.5000	0.139	0.138	0.139	0.139	0.139	287,366	0.1392	-1.96%
2004-02-06	0	0.510	0.495	0.510	-	-	100,000	49,500	0.4950	0.142	0.138	0.142	-	-	359,207	0.1378	0.00%
2004-02-05	0	0.510	0.495	0.510	0.520	0.520	222,000	110,280	0.4968	0.142	0.138	0.142	0.145	0.145	797,440	0.1383	2.00%
2004-02-04	0	0.500	0.495	0.510	-	-	0	0	-	0.139	0.138	0.142	-	-	0	-	0.00%
2004-02-03	0	0.500	0.500	0.510	0.495	0.500	600,000	299,000	0.4983	0.139	0.139	0.142	0.138	0.139	2,155,243	0.1387	1.01%
2004-02-02	0	0.495	0.490	0.520	-	-	0	0	-	0.138	0.136	0.145	-	-	0	-	0.00%
2004-01-30	0	0.495	0.490	0.500	0.495	0.495	100,000	49,500	0.4950	0.138	0.136	0.139	0.138	0.138	359,207	0.1378	0.00%
2004-01-29	0	0.495	0.485	0.520	0.490	0.495	120,000	59,250	0.4938	0.138	0.135	0.145	0.136	0.138	431,049	0.1375	0.00%
2004-01-28	0	0.495	0.485	0.500	0.490	0.495	400,000	197,000	0.4925	0.138	0.135	0.139	0.136	0.138	1,436,828	0.1371	-1.00%
2004-01-27	0	0.500	0.495	0.500	0.500	0.500	250,000	125,000	0.5000	0.139	0.138	0.139	0.139	0.139	898,018	0.1392	0.00%
2004-01-26	0	0.500	0.490	0.500	0.500	0.500	110,000	55,000	0.5000	0.139	0.136	0.139	0.139	0.139	395,128	0.1392	0.00%
2004-01-21	0	0.500	0.490	0.510	0.500	0.500	500,000	250,000	0.5000	0.139	0.136	0.142	0.139	0.139	1,796,035	0.1392	0.00%
2004-01-20	0	0.500	0.490	0.510	0.500	0.500	340,000	170,000	0.5000	0.139	0.136	0.142	0.139	0.139	1,221,304	0.1392	0.00%
2004-01-19	0	0.500	0.490	0.510	-	-	0	0	-	0.139	0.136	0.142	-	-	0	-	0.00%
2004-01-16	0	0.500	0.490	0.520	0.500	0.500	20,000	10,000	0.5000	0.139	0.136	0.145	0.139	0.139	71,841	0.1392	0.00%
2004-01-15	0	0.500	0.485	0.500	-	-	0	0	-	0.139	0.135	0.139	-	-	0	-	0.00%
2004-01-14	0	0.500	0.490	0.510	0.495	0.500	40,000	19,900	0.4975	0.139	0.136	0.142	0.138	0.139	143,683	0.1385	0.00%
2004-01-13	0	0.500	0.480	0.510	0.485	0.500	250,000	123,250	0.4930	0.139	0.134	0.142	0.135	0.139	898,018	0.1372	2.04%
2004-01-12	0	0.490	0.490	0.500	0.490	0.495	160,000	78,700	0.4919	0.136	0.136	0.139	0.136	0.138	574,731	0.1369	-2.00%
2004-01-09	0	0.500	0.495	0.510	0.500	0.500	396,000	198,000	0.5000	0.139	0.138	0.142	0.139	0.139	1,422,460	0.1392	1.01%
2004-01-08	0	0.495	0.485	0.495	0.490	0.495	296,000	145,890	0.4929	0.138	0.135	0.138	0.136	0.138	1,063,253	0.1372	-1.00%
2004-01-07	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	0.00%
2004-01-06	0	0.500	0.495	0.500	0.500	0.500	70,000	35,000	0.5000	0.139	0.138	0.139	0.139	0.139	251,445	0.1392	1.01%
2004-01-05	0	0.495	0.495	0.500	0.495	0.495	40,000	19,800	0.4950	0.138	0.138	0.139	0.138	0.138	143,683	0.1378	-1.00%
2004-01-02	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	0.00%
2003-12-31	0	0.500	0.495	0.500	0.500	0.500	20,000	10,000	0.5000	0.139	0.138	0.139	0.139	0.139	71,841	0.1392	0.00%
2003-12-30	0	0.500	0.495	0.510	-	-	0	0	-	0.139	0.138	0.142	-	-	0	-	0.00%
2003-12-29	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-12-24	0	0.500	0.495	0.510	-	-	0	0	-	0.139	0.138	0.142	-	-	0	-	0.00%
2003-12-23	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-12-22	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-12-19	0	0.500	0.495	0.510	-	-	0	0	-	0.139	0.138	0.142	-	-	0	-	0.00%
2003-12-18	0	0.500	0.495	0.500	0.500	0.500	8,000	4,000	0.5000	0.139	0.138	0.139	0.139	0.139	28,737	0.1392	0.00%
2003-12-17	0	0.500	0.495	-	-	-	0	0	-	0.139	0.138	-	-	-	0	-	0.00%
2003-12-16	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	0.00%
2003-12-15	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-12-12	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	0.00%
2003-12-11	0	0.500	0.495	0.520	-	-	40,000	20,000	0.5000	0.139	0.138	0.145	-	-	143,683	0.1392	0.00%
2003-12-10	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-12-09	0	0.500	0.490	0.500	-	-	0	0	-	0.139	0.136	0.139	-	-	0	-	-1.96%
2003-12-08	0	0.510	0.495	0.510	0.510	0.510	20,000	10,200	0.5100	0.142	0.138	0.142	0.142	0.142	71,841	0.1420	2.00%
2003-12-05	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	-1.96%
2003-12-04	0	0.510	0.495	0.520	0.500	0.510	40,000	20,200	0.5050	0.142	0.138	0.145	0.139	0.142	143,683	0.1406	3.03%
2003-12-03	0	0.495	0.480	0.510	-	-	0	0	-	0.138	0.134	0.142	-	-	0	-	0.00%
2003-12-02	0	0.495	0.490	0.500	0.495	0.495	280,000	138,600	0.4950	0.138	0.136	0.139	0.138	0.138	1,005,780	0.1378	-2.94%
2003-12-01	0	0.510	0.495	0.510	0.500	0.510	1,340,000	683,200	0.5099	0.142	0.138	0.142	0.139	0.142	4,813,375	0.1419	2.00%
2003-11-28	0	0.500	0.495	0.500	0.500	0.510	40,000	20,200	0.5050	0.139	0.138	0.139	0.139	0.142	143,683	0.1406	-3.85%
2003-11-27	0	0.520	0.500	0.520	0.520	0.520	500,000	260,000	0.5200	0.145	0.139	0.145	0.145	0.145	1,796,035	0.1448	0.00%
2003-11-26	0	0.520	0.490	0.530	0.510	0.520	664,000	341,140	0.5138	0.145	0.136	0.148	0.142	0.145	2,385,135	0.1430	5.05%
2003-11-25	0	0.495	0.495	0.500	0.495	0.510	306,000	154,700	0.5056	0.138	0.138	0.139	0.138	0.142	1,099,174	0.1407	-2.94%
2003-11-24	0	0.510	0.495	0.520	-	-	0	0	-	0.142	0.138	0.145	-	-	0	-	0.00%
2003-11-21	0	0.510	0.495	0.520	-	-	0	0	-	0.142	0.138	0.145	-	-	0	-	0.00%
2003-11-20	0	0.510	0.495	0.520	-	-	0	0	-	0.142	0.138	0.145	-	-	0	-	0.00%
2003-11-19	0	0.510	0.490	0.520	-	-	0	0	-	0.142	0.136	0.145	-	-	0	-	0.00%
2003-11-18	0	0.510	0.490	0.510	-	-	0	0	-	0.142	0.136	0.142	-	-	0	-	0.00%
2003-11-17	0	0.510	0.490	0.520	-	-	0	0	-	0.142	0.136	0.145	-	-	0	-	0.00%
2003-11-14	0	0.510	0.490	0.520	0.510	0.510	100,000	51,000	0.5100	0.142	0.136	0.145	0.142	0.142	359,207	0.1420	3.03%
2003-11-13	0	0.495	0.490	0.520	-	-	0	0	-	0.138	0.136	0.145	-	-	0	-	0.00%
2003-11-12	0	0.495	0.490	0.520	0.495	0.495	892,000	432,820	0.4852	0.138	0.136	0.145	0.138	0.138	3,204,127	0.1351	1.02%
2003-11-11	0	0.490	0.485	0.520	0.490	0.490	20,000	9,800	0.4900	0.136	0.135	0.145	0.136	0.136	71,841	0.1364	-2.00%
2003-11-10	0	0.500	0.490	0.510	-	-	0	0	-	0.139	0.136	0.142	-	-	0	-	0.00%
2003-11-07	0	0.500	-	0.520	-	-	0	0	-	0.139	-	0.145	-	-	0	-	0.00%
2003-11-06	0	0.500	0.495	0.510	0.500	0.500	50,000	25,000	0.5000	0.139	0.138	0.142	0.139	0.139	179,604	0.1392	-1.96%
2003-11-05	0	0.510	0.495	0.510	-	-	0	0	-	0.142	0.138	0.142	-	-	0	-	0.00%
2003-11-04	0	0.510	0.485	0.510	0.510	0.510	50,000	25,500	0.5100	0.142	0.135	0.142	0.142	0.142	179,604	0.1420	4.08%
2003-11-03	0	0.490	0.485	0.520	-	-	0	0	-	0.136	0.135	0.145	-	-	0	-	0.00%
2003-10-31	0	0.490	-	0.520	-	-	0	0	-	0.136	-	0.145	-	-	0	-	0.00%
2003-10-30	0	0.490	0.480	0.520	-	-	0	0	-	0.136	0.134	0.145	-	-	0	-	0.00%
2003-10-29	0	0.490	0.485	0.500	-	-	0	0	-	0.136	0.135	0.139	-	-	0	-	0.00%
2003-10-28	0	0.490	0.485	0.520	-	-	0	0	-	0.136	0.135	0.145	-	-	0	-	0.00%
2003-10-27	0	0.490	0.485	0.520	0.490	0.490	22,000	10,780	0.4900	0.136	0.135	0.145	0.136	0.136	79,026	0.1364	0.00%
2003-10-24	0	0.490	0.480	0.510	0.480	0.490	102,000	49,610	0.4864	0.136	0.134	0.142	0.134	0.136	366,391	0.1354	-2.00%
2003-10-23	0	0.500	0.480	0.500	0.480	0.500	761,000	372,500	0.4895	0.139	0.134	0.139	0.134	0.139	2,733,566	0.1363	0.00%
2003-10-22	0	0.500	0.495	0.500	0.490	0.500	300,000	148,650	0.4955	0.139	0.138	0.139	0.136	0.139	1,077,621	0.1379	1.01%
2003-10-21	0	0.495	0.485	0.500	0.490	0.495	1,020,000	504,650	0.4948	0.138	0.135	0.139	0.136	0.138	3,663,912	0.1377	-1.00%
2003-10-20	0	0.500	0.495	0.510	0.500	0.500	50,000	25,000	0.5000	0.139	0.138	0.142	0.139	0.139	179,604	0.1392	0.00%
2003-10-17	0	0.500	0.490	0.520	0.490	0.500	234,000	115,930	0.4954	0.139	0.136	0.145	0.136	0.139	840,545	0.1379	1.01%
2003-10-16	0	0.495	0.490	0.495	0.490	0.495	30,000	14,800	0.4933	0.138	0.136	0.138	0.136	0.138	107,762	0.1373	-1.00%
2003-10-15	0	0.500	0.495	0.510	0.500	0.500	13,090,000	6,545,000	0.5000	0.139	0.138	0.142	0.139	0.139	47,020,207	0.1392	0.00%
2003-10-14	0	0.500	0.485	0.520	0.490	0.500	174,000	86,330	0.4961	0.139	0.135	0.145	0.136	0.139	625,020	0.1381	2.04%
2003-10-13	0	0.490	0.485	0.495	0.490	0.495	70,000	34,400	0.4914	0.136	0.135	0.138	0.136	0.138	251,445	0.1368	-1.01%
2003-10-10	0	0.495	0.490	0.510	0.495	0.495	20,000	9,900	0.4950	0.138	0.136	0.142	0.138	0.138	71,841	0.1378	-1.00%
2003-10-09	0	0.500	0.495	0.500	0.510	0.510	20,000	10,200	0.5100	0.139	0.138	0.139	0.142	0.142	71,841	0.1420	0.00%
2003-10-08	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-10-07	0	0.500	0.495	0.500	-	-	10,000,000	4,950,000	0.4950	0.139	0.138	0.139	-	-	35,920,709	0.1378	0.00%
2003-10-06	0	0.500	0.490	0.510	0.500	0.500	1,440,000	720,000	0.5000	0.139	0.136	0.142	0.139	0.139	5,172,582	0.1392	0.00%
2003-10-03	0	0.500	0.495	0.520	-	-	0	0	-	0.139	0.138	0.145	-	-	0	-	0.00%
2003-10-02	0	0.500	0.495	0.510	-	-	0	0	-	0.139	0.138	0.142	-	-	0	-	0.00%
2003-09-30	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	0.00%
2003-09-29	0	0.500	0.495	0.520	0.500	0.500	20,000	10,000	0.5000	0.139	0.138	0.145	0.139	0.139	71,841	0.1392	1.01%
2003-09-26	0	0.495	0.490	0.495	0.495	0.500	50,000	24,850	0.4970	0.138	0.136	0.138	0.138	0.139	179,604	0.1384	-1.00%
2003-09-25	0	0.500	0.490	0.500	-	-	226,000	113,000	0.5000	0.139	0.136	0.139	-	-	811,808	0.1392	0.00%
2003-09-24	0	0.500	0.495	0.500	-	-	0	0	-	0.139	0.138	0.139	-	-	0	-	-1.96%
2003-09-23	0	0.510	0.495	0.510	0.500	0.510	118,000	59,800	0.5068	0.142	0.138	0.142	0.139	0.142	423,864	0.1411	3.03%
2003-09-22	0	0.495	0.495	0.500	0.495	0.500	78,000	38,810	0.4976	0.138	0.138	0.139	0.138	0.139	280,182	0.1385	-1.00%
2003-09-19	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.139	0.139	0.142	0.139	0.139	71,841	0.1392	-1.96%
2003-09-18	0	0.510	0.500	0.510	0.510	0.510	8,000	4,080	0.5100	0.142	0.139	0.142	0.142	0.142	28,737	0.1420	0.00%
2003-09-17	0	0.510	0.500	0.510	0.500	0.510	90,000	45,500	0.5056	0.142	0.139	0.142	0.139	0.142	323,286	0.1407	3.03%
2003-09-16	0	0.495	0.495	0.520	0.495	0.500	50,000	24,900	0.4980	0.138	0.138	0.145	0.138	0.139	179,604	0.1386	-2.94%
2003-09-15	0	0.510	0.500	0.510	0.510	0.510	8,000	4,080	0.5100	0.142	0.139	0.142	0.142	0.142	28,737	0.1420	2.00%
2003-09-11	0	0.500	0.500	0.510	0.500	0.500	8,000	4,000	0.5000	0.139	0.139	0.142	0.139	0.139	28,737	0.1392	0.00%
2003-09-10	0	0.500	0.500	0.510	-	-	0	0	-	0.139	0.139	0.142	-	-	0	-	0.00%
2003-09-09	0	0.500	0.500	0.510	0.500	0.510	40,000	20,200	0.5050	0.139	0.139	0.142	0.139	0.142	143,683	0.1406	-3.85%
2003-09-08	0	0.520	0.510	0.520	0.510	0.520	3,490,000	1,780,120	0.5101	0.145	0.142	0.145	0.142	0.145	12,536,327	0.1420	4.00%
2003-09-05	0	0.500	0.500	0.520	0.495	0.500	166,000	82,990	0.4999	0.139	0.139	0.145	0.138	0.139	596,284	0.1392	1.01%
2003-09-04	0	0.495	0.495	0.500	0.495	0.500	2,200,000	1,099,500	0.4998	0.138	0.138	0.139	0.138	0.139	7,902,556	0.1391	0.00%
2003-09-03	0	0.495	0.495	0.510	0.495	0.500	40,000	19,900	0.4975	0.138	0.138	0.142	0.138	0.139	143,683	0.1385	-2.94%
2003-09-02	0	0.510	0.500	0.510	0.510	0.510	6,000	3,060	0.5100	0.142	0.139	0.142	0.142	0.142	21,552	0.1420	3.03%
2003-09-01	0	0.495	0.495	0.510	0.495	0.495	6,000	2,970	0.4950	0.138	0.138	0.142	0.138	0.138	21,552	0.1378	-2.94%
2003-08-29	0	0.510	0.495	0.520	-	-	0	0	-	0.142	0.138	0.145	-	-	0	-	0.00%
2003-08-28	0	0.510	0.490	0.520	0.495	0.510	50,000	25,160	0.5032	0.142	0.136	0.145	0.138	0.142	179,604	0.1401	3.03%
2003-08-27	0	0.495	0.490	0.500	0.490	0.500	456,000	225,760	0.4951	0.138	0.136	0.139	0.136	0.139	1,637,984	0.1378	-2.94%
2003-08-26	0	0.510	0.500	0.510	-	-	8,000	4,000	0.5000	0.142	0.139	0.142	-	-	28,737	0.1392	0.00%
2003-08-25	0	0.510	0.500	0.510	-	-	0	0	-	0.142	0.139	0.142	-	-	0	-	0.00%
2003-08-22	0	0.510	0.490	0.520	-	-	0	0	-	0.142	0.136	0.145	-	-	0	-	0.00%
2003-08-21	0	0.510	0.500	0.520	-	-	0	0	-	0.142	0.139	0.145	-	-	0	-	0.00%
2003-08-20	0	0.510	0.500	0.520	0.495	0.510	32,000	16,060	0.5019	0.142	0.139	0.145	0.138	0.142	114,946	0.1397	3.03%
2003-08-19	0	0.495	0.495	0.510	0.495	0.500	24,000	11,930	0.4971	0.138	0.138	0.142	0.138	0.139	86,210	0.1384	-1.98%
2003-08-18	0	0.505	0.500	0.520	-	-	0	0	-	0.141	0.139	0.145	-	-	0	-	0.00%
2003-08-15	0	0.505	0.500	0.520	-	-	0	0	-	0.141	0.139	0.145	-	-	0	-	0.00%
2003-08-14	0	0.505	0.500	0.550	-	-	0	0	-	0.141	0.139	0.153	-	-	0	-	0.00%
2003-08-13	0	0.505	0.500	0.520	-	-	0	0	-	0.141	0.139	0.145	-	-	0	-	0.00%
2003-08-12	0	0.505	0.500	0.540	-	-	0	0	-	0.141	0.139	0.150	-	-	0	-	-0.04%
2003-08-11	0	0.510	0.500	0.520	-	-	0	0	-	0.141	0.138	0.143	-	-	0	-	0.00%
2003-08-08	0	0.510	0.500	0.550	-	-	0	0	-	0.141	0.138	0.152	-	-	0	-	0.00%
2003-08-07	0	0.510	0.500	0.510	-	-	0	0	-	0.141	0.138	0.141	-	-	0	-	0.00%
2003-08-06	0	0.510	0.500	0.530	-	-	0	0	-	0.141	0.138	0.146	-	-	0	-	0.00%
2003-08-05	0	0.510	0.500	0.510	0.510	0.510	4,000	2,040	0.5100	0.141	0.138	0.141	0.141	0.141	14,505	0.1406	2.00%
2003-08-04	0	0.500	0.500	0.530	0.500	0.500	5,000	2,470	0.4940	0.138	0.138	0.146	0.138	0.138	18,131	0.1362	-3.85%
2003-08-01	0	0.520	0.520	0.530	0.510	0.530	1,286,000	663,460	0.5159	0.143	0.143	0.146	0.141	0.146	4,663,293	0.1423	1.96%
2003-07-31	0	0.510	0.500	0.510	-	-	0	0	-	0.141	0.138	0.141	-	-	0	-	0.00%
2003-07-30	0	0.510	0.500	0.510	-	-	0	0	-	0.141	0.138	0.141	-	-	0	-	0.00%
2003-07-29	0	0.510	0.500	0.520	0.510	0.510	50,000	25,500	0.5100	0.141	0.138	0.143	0.141	0.141	181,310	0.1406	2.00%
2003-07-28	0	0.500	0.485	0.500	0.485	0.510	64,000	31,690	0.4952	0.138	0.134	0.138	0.134	0.141	232,077	0.1365	2.04%
2003-07-25	0	0.490	0.490	-	0.490	0.560	60,000	31,760	0.5293	0.135	0.135	-	0.135	0.154	217,572	0.1460	-9.26%
2003-07-24	0	0.540	0.500	0.540	-	-	0	0	-	0.149	0.138	0.149	-	-	0	-	0.00%
2003-07-23	0	0.540	0.500	0.550	-	-	0	0	-	0.149	0.138	0.152	-	-	0	-	0.00%
2003-07-22	0	0.540	0.500	0.540	-	-	0	0	-	0.149	0.138	0.149	-	-	0	-	0.00%
2003-07-21	0	0.540	0.500	0.540	-	-	0	0	-	0.149	0.138	0.149	-	-	0	-	0.00%
2003-07-18	0	0.540	0.500	0.540	-	-	0	0	-	0.149	0.138	0.149	-	-	0	-	0.00%
2003-07-17	0	0.540	0.490	0.540	-	-	0	0	-	0.149	0.135	0.149	-	-	0	-	0.00%
2003-07-16	0	0.540	0.490	0.540	0.540	0.540	20,000	10,800	0.5400	0.149	0.135	0.149	0.149	0.149	72,524	0.1489	9.09%
2003-07-15	0	0.495	0.490	0.500	-	-	0	0	-	0.137	0.135	0.138	-	-	0	-	0.00%
2003-07-14	0	0.495	0.490	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2003-07-11	0	0.495	0.490	0.500	-	-	0	0	-	0.137	0.135	0.138	-	-	0	-	0.00%
2003-07-10	0	0.495	0.490	0.500	-	-	0	0	-	0.137	0.135	0.138	-	-	0	-	0.00%
2003-07-09	0	0.495	0.490	0.500	-	-	0	0	-	0.137	0.135	0.138	-	-	0	-	0.00%
2003-07-08	0	0.495	0.490	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2003-07-07	0	0.495	0.485	0.500	0.490	0.495	32,000	15,730	0.4916	0.137	0.134	0.138	0.135	0.137	116,038	0.1356	1.02%
2003-07-04	0	0.490	0.490	0.500	0.480	0.485	32,000	15,410	0.4816	0.135	0.135	0.138	0.132	0.134	116,038	0.1328	-2.00%
2003-07-03	0	0.500	0.485	0.500	-	-	0	0	-	0.138	0.134	0.138	-	-	0	-	0.00%
2003-07-02	0	0.500	0.485	0.500	-	-	0	0	-	0.138	0.134	0.138	-	-	0	-	0.00%
2003-06-30	0	0.500	0.485	0.500	-	-	0	0	-	0.138	0.134	0.138	-	-	0	-	0.00%
2003-06-27	0	0.500	0.485	-	-	-	0	0	-	0.138	0.134	-	-	-	0	-	0.00%
2003-06-26	0	0.500	0.485	-	-	-	0	0	-	0.138	0.134	-	-	-	0	-	0.00%
2003-06-25	0	0.500	0.485	-	-	-	0	0	-	0.138	0.134	-	-	-	0	-	0.00%
2003-06-24	0	0.500	0.485	-	-	-	0	0	-	0.138	0.134	-	-	-	0	-	0.00%
2003-06-23	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.138	0.135	0.138	0.138	0.138	36,262	0.1379	3.09%
2003-06-20	0	0.485	0.470	-	0.475	0.485	160,000	76,800	0.4800	0.134	0.130	-	0.131	0.134	580,192	0.1324	1.04%
2003-06-19	0	0.480	0.475	0.485	0.480	0.480	80,000	38,400	0.4800	0.132	0.131	0.134	0.132	0.132	290,096	0.1324	0.00%
2003-06-18	0	0.480	0.480	0.485	0.460	0.480	280,000	133,530	0.4769	0.132	0.132	0.134	0.127	0.132	1,015,336	0.1315	-1.03%
2003-06-17	0	0.485	0.480	0.490	-	-	0	0	-	0.134	0.132	0.135	-	-	0	-	0.00%
2003-06-16	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-06-13	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-06-12	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-06-11	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-06-10	0	0.485	0.480	-	0.485	0.485	92,000	44,620	0.4850	0.134	0.132	-	0.134	0.134	333,610	0.1337	0.00%
2003-06-09	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-06-06	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-06-05	0	0.485	0.480	-	0.485	0.485	8,000	3,880	0.4850	0.134	0.132	-	0.134	0.134	29,010	0.1337	1.04%
2003-06-03	0	0.480	0.475	-	0.480	0.480	8,000	3,840	0.4800	0.132	0.131	-	0.132	0.132	29,010	0.1324	-2.04%
2003-06-02	0	0.490	0.480	0.495	-	-	0	0	-	0.135	0.132	0.137	-	-	0	-	0.00%
2003-05-30	0	0.490	0.480	-	-	-	0	0	-	0.135	0.132	-	-	-	0	-	0.00%
2003-05-29	0	0.490	0.480	0.495	-	-	0	0	-	0.135	0.132	0.137	-	-	0	-	0.00%
2003-05-28	0	0.490	0.485	0.495	0.485	0.490	78,000	38,080	0.4882	0.135	0.134	0.137	0.134	0.135	282,844	0.1346	1.03%
2003-05-27	0	0.485	0.480	0.500	-	-	0	0	-	0.134	0.132	0.138	-	-	0	-	0.00%
2003-05-26	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-05-23	0	0.485	0.480	0.500	-	-	0	0	-	0.134	0.132	0.138	-	-	0	-	0.00%
2003-05-22	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-05-21	0	0.485	0.480	-	-	-	0	0	-	0.134	0.132	-	-	-	0	-	0.00%
2003-05-20	0	0.485	0.480	0.490	-	-	0	0	-	0.134	0.132	0.135	-	-	0	-	0.00%
2003-05-19	0	0.485	0.480	0.490	-	-	0	0	-	0.134	0.132	0.135	-	-	0	-	0.00%
2003-05-16	0	0.485	0.480	0.490	-	-	0	0	-	0.134	0.132	0.135	-	-	0	-	0.00%
2003-05-15	0	0.485	0.475	0.490	0.465	0.490	188,000	89,860	0.4780	0.134	0.131	0.135	0.128	0.135	681,726	0.1318	-1.02%
2003-05-14	0	0.490	0.470	0.495	0.460	0.490	122,000	57,470	0.4711	0.135	0.130	0.137	0.127	0.135	442,396	0.1299	0.00%
2003-05-13	0	0.490	0.490	0.500	-	-	0	0	-	0.135	0.135	0.138	-	-	0	-	0.00%
2003-05-12	0	0.490	0.490	0.495	-	-	0	0	-	0.135	0.135	0.137	-	-	0	-	0.00%
2003-05-09	0	0.490	0.490	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	2.08%
2003-05-07	0	0.480	0.480	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	1.05%
2003-05-06	0	0.475	0.470	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
2003-05-05	0	0.475	0.470	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
2003-05-02	0	0.475	0.470	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
2003-04-30	0	0.475	0.465	-	-	-	0	0	-	0.131	0.128	-	-	-	0	-	0.00%
2003-04-29	0	0.475	0.475	0.480	-	-	0	0	-	0.131	0.131	0.132	-	-	0	-	2.15%
2003-04-28	0	0.465	0.465	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2003-04-25	0	0.465	0.460	-	0.455	0.465	38,000	17,430	0.4587	0.128	0.127	-	0.125	0.128	137,796	0.1265	3.33%
2003-04-24	0	0.450	0.445	0.480	0.450	0.460	38,000	17,240	0.4537	0.124	0.123	0.132	0.124	0.127	137,796	0.1251	-2.17%
2003-04-23	0	0.460	0.460	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	1.10%
2003-04-22	0	0.455	0.430	0.485	-	-	0	0	-	0.125	0.119	0.134	-	-	0	-	0.00%
2003-04-17	0	0.455	0.455	0.460	-	-	0	0	-	0.125	0.125	0.127	-	-	0	-	1.11%
2003-04-16	0	0.450	0.450	0.455	0.450	0.455	136,000	61,220	0.4501	0.124	0.124	0.125	0.124	0.125	493,163	0.1241	0.00%
2003-04-15	0	0.450	0.430	0.455	-	-	0	0	-	0.124	0.119	0.125	-	-	0	-	0.00%
2003-04-14	0	0.450	0.430	0.455	-	-	226,000	99,440	0.4400	0.124	0.119	0.125	-	-	819,521	0.1213	0.00%
2003-04-11	0	0.450	0.445	0.450	-	-	0	0	-	0.124	0.123	0.124	-	-	0	-	0.00%
2003-04-10	0	0.450	0.430	0.450	-	-	0	0	-	0.124	0.119	0.124	-	-	0	-	0.00%
2003-04-09	0	0.450	0.445	0.450	0.450	0.450	10,000	4,500	0.4500	0.124	0.123	0.124	0.124	0.124	36,262	0.1241	3.45%
2003-04-08	0	0.435	0.430	0.450	-	-	0	0	-	0.120	0.119	0.124	-	-	0	-	0.00%
2003-04-07	0	0.435	0.430	0.450	-	-	0	0	-	0.120	0.119	0.124	-	-	0	-	0.00%
2003-04-04	0	0.435	0.430	0.460	-	-	0	0	-	0.120	0.119	0.127	-	-	0	-	0.00%
2003-04-03	0	0.435	0.430	0.460	0.430	0.435	88,000	38,130	0.4333	0.120	0.119	0.127	0.119	0.120	319,106	0.1195	1.16%
2003-04-02	0	0.430	0.425	0.460	0.430	0.430	30,000	12,900	0.4300	0.119	0.117	0.127	0.119	0.119	108,786	0.1186	-1.15%
2003-04-01	0	0.435	0.430	0.460	-	-	600,000	261,000	0.4350	0.120	0.119	0.127	-	-	2,175,720	0.1200	0.00%
2003-03-31	0	0.435	0.430	0.460	-	-	0	0	-	0.120	0.119	0.127	-	-	0	-	0.00%
2003-03-28	0	0.435	0.430	0.460	-	-	0	0	-	0.120	0.119	0.127	-	-	0	-	0.00%
2003-03-27	0	0.435	0.420	0.460	0.420	0.435	240,000	103,050	0.4294	0.120	0.116	0.127	0.116	0.120	870,288	0.1184	-4.40%
2003-03-26	0	0.455	0.430	0.460	-	-	0	0	-	0.125	0.119	0.127	-	-	0	-	0.00%
2003-03-25	0	0.455	0.430	0.455	-	-	0	0	-	0.125	0.119	0.125	-	-	0	-	0.00%
2003-03-24	0	0.455	0.430	0.455	-	-	0	0	-	0.125	0.119	0.125	-	-	0	-	-1.09%
2003-03-21	0	0.460	0.430	0.460	0.470	0.470	68,000	31,960	0.4700	0.127	0.119	0.127	0.130	0.130	246,582	0.1296	1.10%
2003-03-20	0	0.455	0.430	0.460	-	-	0	0	-	0.125	0.119	0.127	-	-	0	-	0.00%
2003-03-19	0	0.455	0.430	0.460	-	-	0	0	-	0.125	0.119	0.127	-	-	0	-	0.00%
2003-03-18	0	0.455	0.430	0.460	0.455	0.455	500,000	227,500	0.4550	0.125	0.119	0.127	0.125	0.125	1,813,100	0.1255	1.11%
2003-03-17	0	0.450	0.430	0.460	0.445	0.450	100,000	44,750	0.4475	0.124	0.119	0.127	0.123	0.124	362,620	0.1234	1.12%
2003-03-14	0	0.445	0.425	0.460	0.430	0.445	68,000	29,540	0.4344	0.123	0.117	0.127	0.119	0.123	246,582	0.1198	0.00%
2003-03-13	0	0.445	-	0.460	-	-	0	0	-	0.123	-	0.127	-	-	0	-	0.00%
2003-03-12	0	0.445	-	0.460	0.425	0.450	580,000	255,100	0.4398	0.123	-	0.127	0.117	0.124	2,103,196	0.1213	2.30%
2003-03-11	0	0.435	0.435	0.460	0.435	0.455	370,000	165,000	0.4459	0.120	0.120	0.127	0.120	0.125	1,341,694	0.1230	-2.25%
2003-03-10	0	0.445	0.445	0.455	0.445	0.450	80,000	35,750	0.4469	0.123	0.123	0.125	0.123	0.124	290,096	0.1232	0.00%
2003-03-07	0	0.445	0.440	0.465	0.445	0.450	90,000	40,200	0.4467	0.123	0.121	0.128	0.123	0.124	326,358	0.1232	-3.26%
2003-03-06	0	0.460	0.450	0.460	-	-	0	0	-	0.127	0.124	0.127	-	-	0	-	0.00%
2003-03-05	0	0.460	0.450	0.465	-	-	0	0	-	0.127	0.124	0.128	-	-	0	-	0.00%
2003-03-04	0	0.460	0.445	0.465	0.450	0.460	15,030,000	6,763,800	0.4500	0.127	0.123	0.128	0.124	0.127	54,501,783	0.1241	0.00%
2003-03-03	0	0.460	-	0.460	0.450	0.460	170,000	77,600	0.4565	0.127	-	0.127	0.124	0.127	616,454	0.1259	1.10%
2003-02-28	0	0.455	0.440	0.460	0.440	0.455	150,000	67,200	0.4480	0.125	0.121	0.127	0.121	0.125	543,930	0.1235	2.25%
2003-02-27	0	0.445	0.435	0.455	0.440	0.450	220,000	97,650	0.4439	0.123	0.120	0.125	0.121	0.124	797,764	0.1224	-2.20%
2003-02-26	0	0.455	0.445	0.460	0.450	0.455	120,000	54,350	0.4529	0.125	0.123	0.127	0.124	0.125	435,144	0.1249	1.11%
2003-02-25	0	0.450	0.450	0.460	0.450	0.450	50,000	22,500	0.4500	0.124	0.124	0.127	0.124	0.124	181,310	0.1241	0.00%
2003-02-24	0	0.450	0.450	0.455	0.450	0.455	100,000	45,150	0.4515	0.124	0.124	0.125	0.124	0.125	362,620	0.1245	-1.10%
2003-02-21	0	0.455	0.450	0.460	0.455	0.455	20,000	9,100	0.4550	0.125	0.124	0.127	0.125	0.125	72,524	0.1255	-1.09%
2003-02-20	0	0.460	0.450	0.460	0.450	0.460	170,000	77,700	0.4571	0.127	0.124	0.127	0.124	0.127	616,454	0.1260	2.22%
2003-02-19	0	0.450	0.445	0.450	0.450	0.450	30,000	13,500	0.4500	0.124	0.123	0.124	0.124	0.124	108,786	0.1241	-1.10%
2003-02-18	0	0.455	0.445	0.460	0.450	0.455	70,000	31,700	0.4529	0.125	0.123	0.127	0.124	0.125	253,834	0.1249	0.00%
2003-02-17	0	0.455	0.450	0.460	0.450	0.455	3,320,000	1,510,300	0.4549	0.125	0.124	0.127	0.124	0.125	12,038,983	0.1255	0.00%
2003-02-14	0	0.455	0.450	0.470	0.455	0.455	30,000	13,650	0.4550	0.125	0.124	0.130	0.125	0.125	108,786	0.1255	1.11%
2003-02-13	0	0.450	0.445	0.455	0.450	0.460	94,000	42,640	0.4536	0.124	0.123	0.125	0.124	0.127	340,863	0.1251	-1.10%
2003-02-12	0	0.455	0.450	0.455	0.455	0.460	90,000	41,250	0.4583	0.125	0.124	0.125	0.125	0.127	326,358	0.1264	2.25%
2003-02-11	0	0.445	0.445	0.450	0.445	0.450	64,000	28,630	0.4473	0.123	0.123	0.124	0.123	0.124	232,077	0.1234	-1.11%
2003-02-10	0	0.450	0.445	0.460	0.450	0.455	90,000	40,650	0.4517	0.124	0.123	0.127	0.124	0.125	326,358	0.1246	0.00%
2003-02-07	0	0.450	0.450	0.460	0.445	0.445	2,000	890	0.4450	0.124	0.124	0.127	0.123	0.123	7,252	0.1227	-2.17%
2003-02-06	0	0.460	0.455	0.465	-	-	0	0	-	0.127	0.125	0.128	-	-	0	-	0.00%
2003-02-05	0	0.460	0.450	-	0.455	0.460	110,000	50,450	0.4586	0.127	0.124	-	0.125	0.127	398,882	0.1265	0.00%
2003-02-04	0	0.460	0.450	0.465	0.455	0.460	140,000	64,050	0.4575	0.127	0.124	0.128	0.125	0.127	507,668	0.1262	0.00%
2003-01-30	0	0.460	0.455	0.465	-	-	0	0	-	0.127	0.125	0.128	-	-	0	-	0.00%
2003-01-29	0	0.460	0.455	0.465	-	-	0	0	-	0.127	0.125	0.128	-	-	0	-	0.00%
2003-01-28	0	0.460	0.455	0.470	-	-	3,000,000	1,380,000	0.4600	0.127	0.125	0.130	-	-	10,878,599	0.1269	0.00%
2003-01-27	0	0.460	0.455	0.470	0.460	0.460	2,002,000	920,920	0.4600	0.127	0.125	0.130	0.127	0.127	7,259,652	0.1269	1.10%
2003-01-24	0	0.455	0.455	0.470	-	-	0	0	-	0.125	0.125	0.130	-	-	0	-	0.00%
2003-01-23	0	0.455	0.455	0.475	0.455	0.470	676,000	316,390	0.4680	0.125	0.125	0.131	0.125	0.130	2,451,311	0.1291	0.00%
2003-01-22	0	0.455	0.450	0.460	0.455	0.460	140,000	63,800	0.4557	0.125	0.124	0.127	0.125	0.127	507,668	0.1257	0.00%
2003-01-21	0	0.455	0.455	0.465	0.455	0.465	120,000	55,300	0.4608	0.125	0.125	0.128	0.125	0.128	435,144	0.1271	-1.09%
2003-01-20	0	0.460	0.455	0.465	0.460	0.460	30,000	13,800	0.4600	0.127	0.125	0.128	0.127	0.127	108,786	0.1269	-2.13%
2003-01-17	0	0.470	0.455	0.470	0.460	0.470	72,000	33,140	0.4603	0.130	0.125	0.130	0.127	0.130	261,086	0.1269	1.08%
2003-01-16	0	0.465	0.455	0.470	0.460	0.465	80,000	37,050	0.4631	0.128	0.125	0.130	0.127	0.128	290,096	0.1277	-1.06%
2003-01-15	0	0.470	0.455	0.470	0.460	0.470	166,000	76,860	0.4630	0.130	0.125	0.130	0.127	0.130	601,949	0.1277	1.08%
2003-01-14	0	0.465	0.460	0.465	-	-	0	0	-	0.128	0.127	0.128	-	-	0	-	-1.06%
2003-01-13	0	0.470	0.460	0.470	-	-	0	0	-	0.130	0.127	0.130	-	-	0	-	0.00%
2003-01-10	0	0.470	0.460	0.470	0.470	0.470	40,000	18,800	0.4700	0.130	0.127	0.130	0.130	0.130	145,048	0.1296	1.08%
2003-01-09	0	0.465	0.460	0.475	0.465	0.465	40,000	18,600	0.4650	0.128	0.127	0.131	0.128	0.128	145,048	0.1282	1.09%
2003-01-08	0	0.460	0.460	0.465	0.460	0.465	280,000	128,960	0.4606	0.127	0.127	0.128	0.127	0.128	1,015,336	0.1270	1.10%
2003-01-07	0	0.455	0.450	0.470	0.455	0.460	160,000	72,950	0.4559	0.125	0.124	0.130	0.125	0.127	580,192	0.1257	-3.19%
2003-01-06	0	0.470	0.460	0.475	-	-	0	0	-	0.130	0.127	0.131	-	-	0	-	0.00%
2003-01-03	0	0.470	0.460	0.470	-	-	0	0	-	0.130	0.127	0.130	-	-	0	-	0.00%
2003-01-02	0	0.470	0.460	0.475	-	-	0	0	-	0.130	0.127	0.131	-	-	0	-	0.00%
2002-12-31	0	0.470	0.460	0.475	0.470	0.470	30,000	14,100	0.4700	0.130	0.127	0.131	0.130	0.130	108,786	0.1296	2.17%
2002-12-30	0	0.460	0.455	0.475	0.460	0.460	30,000	13,800	0.4600	0.127	0.125	0.131	0.127	0.127	108,786	0.1269	-3.16%
2002-12-27	0	0.475	0.460	0.475	-	-	10,000,000	4,700,000	0.4700	0.131	0.127	0.131	-	-	36,261,998	0.1296	-1.04%
2002-12-24	0	0.480	0.460	0.480	0.475	0.480	530,000	254,250	0.4797	0.132	0.127	0.132	0.131	0.132	1,921,886	0.1323	1.05%
2002-12-23	0	0.475	0.460	0.475	-	-	80,000	37,600	0.4700	0.131	0.127	0.131	-	-	290,096	0.1296	0.00%
2002-12-20	0	0.475	0.460	0.480	-	-	0	0	-	0.131	0.127	0.132	-	-	0	-	0.00%
2002-12-19	0	0.475	0.455	0.480	0.470	0.475	682,000	323,040	0.4737	0.131	0.125	0.132	0.130	0.131	2,473,068	0.1306	1.06%
2002-12-18	0	0.470	0.460	0.475	0.470	0.470	626,000	294,220	0.4700	0.130	0.127	0.131	0.130	0.130	2,270,001	0.1296	-1.05%
2002-12-17	0	0.475	0.460	0.475	0.475	0.475	500,000	237,500	0.4750	0.131	0.127	0.131	0.131	0.131	1,813,100	0.1310	-1.04%
2002-12-16	0	0.480	0.460	0.480	0.480	0.480	500,000	240,000	0.4800	0.132	0.127	0.132	0.132	0.132	1,813,100	0.1324	0.00%
2002-12-13	0	0.480	0.460	0.480	0.475	0.480	1,002,000	478,460	0.4775	0.132	0.127	0.132	0.131	0.132	3,633,452	0.1317	1.05%
2002-12-12	0	0.475	0.460	0.475	-	-	0	0	-	0.131	0.127	0.131	-	-	0	-	0.00%
2002-12-11	0	0.475	0.460	0.475	-	-	0	0	-	0.131	0.127	0.131	-	-	0	-	0.00%
2002-12-10	0	0.475	0.460	0.475	-	-	0	0	-	0.131	0.127	0.131	-	-	0	-	0.00%
2002-12-09	0	0.475	0.460	0.480	-	-	0	0	-	0.131	0.127	0.132	-	-	0	-	0.00%
2002-12-06	0	0.475	0.465	0.480	0.450	0.475	1,214,000	558,690	0.4602	0.131	0.128	0.132	0.124	0.131	4,402,207	0.1269	0.00%
2002-12-05	0	0.475	0.445	0.490	0.445	0.475	830,000	381,550	0.4597	0.131	0.123	0.135	0.123	0.131	3,009,746	0.1268	0.00%
2002-12-04	0	0.475	0.460	0.480	0.465	0.480	486,000	228,170	0.4695	0.131	0.127	0.132	0.128	0.132	1,762,333	0.1295	-2.06%
2002-12-03	0	0.485	0.480	0.485	0.485	0.500	40,000	19,690	0.4923	0.134	0.132	0.134	0.134	0.138	145,048	0.1357	2.11%
2002-12-02	0	0.475	0.470	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
2002-11-29	0	0.475	0.470	0.480	0.475	0.475	2,000,000	932,020	0.4660	0.131	0.130	0.132	0.131	0.131	7,252,400	0.1285	-1.04%
2002-11-28	0	0.480	0.470	0.480	0.480	0.480	202,000	96,960	0.4800	0.132	0.130	0.132	0.132	0.132	732,492	0.1324	0.00%
2002-11-27	0	0.480	0.465	0.480	0.475	0.480	202,000	95,960	0.4750	0.132	0.128	0.132	0.131	0.132	732,492	0.1310	0.00%
2002-11-26	0	0.480	0.470	0.480	0.480	0.480	200,000	96,000	0.4800	0.132	0.130	0.132	0.132	0.132	725,240	0.1324	1.05%
2002-11-25	0	0.475	0.465	0.475	0.475	0.475	200,000	95,000	0.4750	0.131	0.128	0.131	0.131	0.131	725,240	0.1310	0.00%
2002-11-22	0	0.475	0.460	0.475	0.460	0.480	524,000	246,520	0.4705	0.131	0.127	0.131	0.127	0.132	1,900,129	0.1297	1.06%
2002-11-21	0	0.470	0.460	0.470	0.470	0.470	710,000	331,460	0.4668	0.130	0.127	0.130	0.130	0.130	2,574,602	0.1287	1.08%
2002-11-20	0	0.465	0.460	0.470	0.465	0.465	168,000	78,370	0.4665	0.128	0.127	0.130	0.128	0.128	609,202	0.1286	-2.11%
2002-11-19	0	0.475	0.460	0.475	-	-	0	0	-	0.131	0.127	0.131	-	-	0	-	0.00%
2002-11-18	0	0.475	0.460	0.480	0.465	0.475	108,000	50,900	0.4713	0.131	0.127	0.132	0.128	0.131	391,630	0.1300	3.26%
2002-11-15	0	0.460	0.460	0.475	0.460	0.460	50,000	23,000	0.4600	0.127	0.127	0.131	0.127	0.127	181,310	0.1269	-2.13%
2002-11-14	0	0.470	0.460	0.475	0.465	0.480	228,000	107,440	0.4712	0.130	0.127	0.131	0.128	0.132	826,774	0.1300	-1.05%
2002-11-13	0	0.475	0.460	0.475	-	-	0	0	-	0.131	0.127	0.131	-	-	0	-	0.00%
2002-11-12	0	0.475	0.460	0.475	0.470	0.475	548,000	257,600	0.4701	0.131	0.127	0.131	0.130	0.131	1,987,157	0.1296	0.00%
2002-11-11	0	0.475	0.460	0.475	-	-	0	0	-	0.131	0.127	0.131	-	-	0	-	-1.04%
2002-11-08	0	0.480	0.460	0.480	0.490	0.495	68,000	33,510	0.4928	0.132	0.127	0.132	0.135	0.137	246,582	0.1359	-1.03%
2002-11-07	0	0.485	0.460	0.485	0.485	0.490	68,000	33,020	0.4856	0.134	0.127	0.134	0.134	0.135	246,582	0.1339	0.00%
2002-11-06	0	0.485	0.460	0.485	0.475	0.485	68,000	32,380	0.4762	0.134	0.127	0.134	0.131	0.134	246,582	0.1313	0.00%
2002-11-05	0	0.485	0.460	0.485	0.465	0.485	68,000	31,810	0.4678	0.134	0.127	0.134	0.128	0.134	246,582	0.1290	-1.02%
2002-11-04	0	0.490	0.465	-	0.460	0.490	438,000	207,630	0.4740	0.135	0.128	-	0.127	0.135	1,588,276	0.1307	4.26%
2002-11-01	0	0.470	0.465	0.470	0.470	0.470	100,000	47,000	0.4700	0.130	0.128	0.130	0.130	0.130	362,620	0.1296	1.08%
2002-10-31	0	0.465	0.455	0.470	0.460	0.465	170,000	79,040	0.4649	0.128	0.125	0.130	0.127	0.128	616,454	0.1282	0.00%
2002-10-30	0	0.465	0.460	0.465	0.470	0.470	80,000	37,600	0.4700	0.128	0.127	0.128	0.130	0.130	290,096	0.1296	0.00%
2002-10-29	0	0.465	0.455	0.470	0.460	0.465	140,000	64,800	0.4629	0.128	0.125	0.130	0.127	0.128	507,668	0.1276	0.00%
2002-10-28	0	0.465	0.465	0.470	0.460	0.460	50,000	23,000	0.4600	0.128	0.128	0.130	0.127	0.127	181,310	0.1269	0.00%
2002-10-25	0	0.465	0.455	0.465	0.465	0.465	50,000	23,250	0.4650	0.128	0.125	0.128	0.128	0.128	181,310	0.1282	-1.06%
2002-10-24	0	0.470	0.455	0.470	-	-	200,000	94,000	0.4700	0.130	0.125	0.130	-	-	725,240	0.1296	0.00%
2002-10-23	0	0.470	0.450	0.470	0.450	0.470	1,332,000	614,490	0.4613	0.130	0.124	0.130	0.124	0.130	4,830,098	0.1272	0.00%
2002-10-22	0	0.470	0.450	0.470	0.450	0.475	1,822,000	840,950	0.4616	0.130	0.124	0.130	0.124	0.131	6,606,936	0.1273	0.00%
2002-10-21	0	0.470	0.465	0.470	0.465	0.475	460,000	215,450	0.4684	0.130	0.128	0.130	0.128	0.131	1,668,052	0.1292	0.00%
2002-10-18	0	0.470	0.465	0.470	0.465	0.485	1,680,000	793,100	0.4721	0.130	0.128	0.130	0.128	0.134	6,092,016	0.1302	-2.08%
2002-10-17	0	0.480	0.470	0.480	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	0.00%
2002-10-16	0	0.480	0.470	0.480	0.470	0.485	110,000	53,050	0.4823	0.132	0.130	0.132	0.130	0.134	398,882	0.1330	-1.03%
2002-10-15	0	0.485	0.460	0.485	0.475	0.485	70,000	33,650	0.4807	0.134	0.127	0.134	0.131	0.134	253,834	0.1326	3.19%
2002-10-11	0	0.470	0.460	0.480	-	-	0	0	-	0.130	0.127	0.132	-	-	0	-	0.00%
2002-10-10	0	0.470	0.465	0.475	0.470	0.480	70,000	33,200	0.4743	0.130	0.128	0.131	0.130	0.132	253,834	0.1308	0.00%
2002-10-09	0	0.470	0.470	-	0.460	0.460	40,000	18,400	0.4600	0.130	0.130	-	0.127	0.127	145,048	0.1269	1.08%
2002-10-08	0	0.465	0.450	-	-	-	0	0	-	0.128	0.124	-	-	-	0	-	0.00%
2002-10-07	0	0.465	0.450	-	-	-	0	0	-	0.128	0.124	-	-	-	0	-	0.00%
2002-10-04	0	0.465	0.460	0.465	-	-	3,192,000	1,500,240	0.4700	0.128	0.127	0.128	-	-	11,574,830	0.1296	-1.06%
2002-10-03	0	0.470	0.460	-	-	-	0	0	-	0.130	0.127	-	-	-	0	-	0.00%
2002-10-02	0	0.470	0.460	-	-	-	0	0	-	0.130	0.127	-	-	-	0	-	0.00%
2002-09-30	0	0.470	0.455	0.470	0.460	0.475	160,000	74,800	0.4675	0.130	0.125	0.130	0.127	0.131	580,192	0.1289	-2.08%
2002-09-27	0	0.480	0.475	0.480	0.475	0.490	120,000	57,300	0.4775	0.132	0.131	0.132	0.131	0.135	435,144	0.1317	1.05%
2002-09-26	0	0.475	0.460	0.480	0.475	0.475	40,000	19,000	0.4750	0.131	0.127	0.132	0.131	0.131	145,048	0.1310	1.06%
2002-09-25	0	0.470	0.455	0.470	0.460	0.470	260,000	120,600	0.4638	0.130	0.125	0.130	0.127	0.130	942,812	0.1279	0.00%
2002-09-24	0	0.470	0.455	0.470	0.455	0.470	1,130,000	529,500	0.4686	0.130	0.125	0.130	0.125	0.130	4,097,606	0.1292	0.00%
2002-09-23	0	0.470	0.470	0.475	0.470	0.480	300,000	142,600	0.4753	0.130	0.130	0.131	0.130	0.132	1,087,860	0.1311	-3.09%
2002-09-20	0	0.485	0.455	0.485	0.460	0.500	1,810,000	882,160	0.4874	0.134	0.125	0.134	0.127	0.138	6,563,422	0.1344	2.11%
2002-09-19	0	0.475	0.470	0.475	0.475	0.490	674,000	326,390	0.4843	0.131	0.130	0.131	0.131	0.135	2,444,059	0.1335	-1.04%
2002-09-18	0	0.480	0.460	0.480	0.480	0.490	440,000	213,450	0.4851	0.132	0.127	0.132	0.132	0.135	1,595,528	0.1338	0.00%
2002-09-17	0	0.480	0.450	0.500	0.450	0.480	630,000	294,150	0.4669	0.132	0.124	0.138	0.124	0.132	2,284,506	0.1288	0.00%
2002-09-16	0	0.480	0.470	-	0.470	0.480	110,000	52,400	0.4764	0.132	0.130	-	0.130	0.132	398,882	0.1314	1.05%
2002-09-13	0	0.475	0.465	0.480	0.470	0.475	120,000	56,800	0.4733	0.131	0.128	0.132	0.130	0.131	435,144	0.1305	-2.06%
2002-09-12	0	0.485	0.465	0.485	0.470	0.490	140,000	66,850	0.4775	0.134	0.128	0.134	0.130	0.135	507,668	0.1317	2.11%
2002-09-11	0	0.475	0.475	0.485	0.470	0.470	50,000	23,500	0.4700	0.131	0.131	0.134	0.130	0.130	181,310	0.1296	0.00%
2002-09-10	0	0.475	0.475	0.495	0.475	0.475	80,000	38,000	0.4750	0.131	0.131	0.137	0.131	0.131	290,096	0.1310	-4.04%
2002-09-09	0	0.495	0.470	0.495	-	-	1,510,000	724,800	0.4800	0.137	0.130	0.137	-	-	5,475,562	0.1324	0.00%
2002-09-06	0	0.495	0.470	0.495	-	-	0	0	-	0.137	0.130	0.137	-	-	0	-	0.00%
2002-09-05	0	0.495	0.465	0.500	0.470	0.495	240,000	114,600	0.4775	0.137	0.128	0.138	0.130	0.137	870,288	0.1317	1.02%
2002-09-04	0	0.490	0.460	-	0.475	0.490	100,000	47,900	0.4790	0.135	0.127	-	0.131	0.135	362,620	0.1321	5.38%
2002-09-03	0	0.465	0.460	0.500	0.465	0.470	100,000	46,700	0.4670	0.128	0.127	0.138	0.128	0.130	362,620	0.1288	-6.06%
2002-09-02	0	0.495	0.465	0.500	-	-	0	0	-	0.137	0.128	0.138	-	-	0	-	0.00%
2002-08-30	0	0.495	0.465	0.500	0.495	0.495	82,000	40,590	0.4950	0.137	0.128	0.138	0.137	0.137	297,348	0.1365	1.02%
2002-08-29	0	0.490	0.455	0.490	0.480	0.495	124,000	60,800	0.4903	0.135	0.125	0.135	0.132	0.137	449,649	0.1352	1.03%
2002-08-28	0	0.485	0.450	0.550	-	-	0	0	-	0.134	0.124	0.152	-	-	0	-	0.00%
2002-08-27	0	0.485	0.460	0.500	-	-	0	0	-	0.134	0.127	0.138	-	-	0	-	0.00%
2002-08-26	0	0.485	0.460	0.495	0.480	0.485	20,000	9,650	0.4825	0.134	0.127	0.137	0.132	0.134	72,524	0.1331	2.11%
2002-08-23	0	0.475	0.455	0.480	0.475	0.475	20,000	9,500	0.4750	0.131	0.125	0.132	0.131	0.131	72,524	0.1310	-1.04%
2002-08-22	0	0.480	0.460	0.485	0.480	0.480	20,000	9,600	0.4800	0.132	0.127	0.134	0.132	0.132	72,524	0.1324	1.05%
2002-08-21	0	0.475	0.450	0.480	-	-	0	0	-	0.131	0.124	0.132	-	-	0	-	0.00%
2002-08-20	0	0.475	0.460	0.480	0.460	0.475	120,000	55,900	0.4658	0.131	0.127	0.132	0.127	0.131	435,144	0.1285	-1.04%
2002-08-19	0	0.480	0.450	0.480	-	-	0	0	-	0.132	0.124	0.132	-	-	0	-	0.00%
2002-08-16	0	0.480	0.470	0.500	-	-	0	0	-	0.132	0.130	0.138	-	-	0	-	0.00%
2002-08-15	0	0.480	0.465	0.500	0.465	0.480	176,000	82,760	0.4702	0.132	0.128	0.138	0.128	0.132	638,211	0.1297	1.32%
2002-08-14	0	1.920	1.920	1.940	1.920	1.960	122,000	237,360	1.9456	0.131	0.131	0.132	0.131	0.133	1,792,931	0.1324	-3.03%
2002-08-13	0	1.980	1.960	1.980	1.900	1.980	150,000	291,980	1.9465	0.135	0.133	0.135	0.129	0.135	2,204,423	0.1325	1.02%
2002-08-12	0	1.960	1.910	1.990	1.910	1.990	148,000	288,580	1.9499	0.133	0.130	0.135	0.130	0.135	2,175,031	0.1327	-0.51%
2002-08-09	0	1.970	1.920	1.980	1.960	1.970	50,000	98,300	1.9660	0.134	0.131	0.135	0.133	0.134	734,808	0.1338	-1.50%
2002-08-08	0	2.000	1.940	2.000	2.000	2.000	100,000	200,000	2.0000	0.136	0.132	0.136	0.136	0.136	1,469,616	0.1361	1.01%
2002-08-07	0	1.980	1.890	1.990	1.950	1.980	70,000	137,320	1.9617	0.135	0.129	0.135	0.133	0.135	1,028,731	0.1335	2.59%
2002-08-06	0	1.930	1.880	1.940	1.880	1.930	50,000	96,000	1.9200	0.131	0.128	0.132	0.128	0.131	734,808	0.1306	-0.52%
2002-08-05	0	1.940	1.890	1.950	1.890	1.940	202,000	387,460	1.9181	0.132	0.129	0.133	0.129	0.132	2,968,623	0.1305	0.52%
2002-08-02	0	1.930	1.830	1.930	1.860	1.930	334,000	628,380	1.8814	0.131	0.125	0.131	0.127	0.131	4,908,516	0.1280	1.05%
2002-08-01	0	1.910	1.890	1.910	1.910	1.930	54,000	103,540	1.9174	0.130	0.129	0.130	0.130	0.131	793,592	0.1305	-0.52%
2002-07-31	0	1.920	1.900	1.930	1.890	1.920	54,000	103,560	1.9178	0.131	0.129	0.131	0.129	0.131	793,592	0.1305	-0.52%
2002-07-30	0	1.930	1.910	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
2002-07-29	0	1.930	1.870	-	1.880	1.930	140,000	265,800	1.8986	0.131	0.127	-	0.128	0.131	2,057,462	0.1292	0.52%
2002-07-26	0	1.920	1.880	1.920	1.880	1.920	286,000	543,660	1.9009	0.131	0.128	0.131	0.128	0.131	4,203,100	0.1293	-1.54%
2002-07-25	0	1.950	1.910	-	1.940	1.950	50,000	97,200	1.9440	0.133	0.130	-	0.132	0.133	734,808	0.1323	0.52%
2002-07-24	0	1.940	1.910	1.940	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	-0.51%
2002-07-23	0	1.950	1.910	1.960	1.910	1.950	50,000	96,700	1.9340	0.133	0.130	0.133	0.130	0.133	734,808	0.1316	2.09%
2002-07-22	0	1.910	1.910	1.960	1.910	1.960	90,000	174,600	1.9400	0.130	0.130	0.133	0.130	0.133	1,322,654	0.1320	-1.55%
2002-07-19	0	1.940	1.940	2.000	1.940	2.000	142,000	278,800	1.9634	0.132	0.132	0.136	0.132	0.136	2,086,854	0.1336	0.52%
2002-07-18	0	1.930	1.930	1.950	1.930	1.950	30,000	58,220	1.9407	0.131	0.131	0.133	0.131	0.133	440,885	0.1321	-2.03%
2002-07-17	0	1.970	1.920	1.970	1.960	1.970	104,000	204,780	1.9690	0.134	0.131	0.134	0.133	0.134	1,528,400	0.1340	1.03%
2002-07-16	0	1.950	1.940	-	1.940	1.970	204,000	398,940	1.9556	0.133	0.132	-	0.132	0.134	2,998,016	0.1331	0.00%
2002-07-15	0	1.950	1.940	1.950	1.950	1.950	100,000	195,000	1.9500	0.133	0.132	0.133	0.133	0.133	1,469,616	0.1327	-1.52%
2002-07-12	0	1.980	1.970	-	1.910	1.980	654,000	1,273,520	1.9473	0.135	0.134	-	0.130	0.135	9,611,286	0.1325	2.59%
2002-07-11	0	1.930	1.930	1.940	1.900	1.900	80,000	152,000	1.9000	0.131	0.131	0.132	0.129	0.129	1,175,692	0.1293	0.00%
2002-07-10	0	1.930	1.890	1.930	1.890	1.930	194,000	370,700	1.9108	0.131	0.129	0.131	0.129	0.131	2,851,054	0.1300	1.58%
2002-07-09	0	1.900	1.890	1.900	1.900	1.940	404,000	771,260	1.9091	0.129	0.129	0.129	0.129	0.132	5,937,247	0.1299	-1.55%
2002-07-08	0	1.930	1.910	1.970	1.920	1.960	374,000	722,180	1.9310	0.131	0.130	0.134	0.131	0.133	5,496,362	0.1314	-0.52%
2002-07-05	0	1.940	1.940	1.950	1.900	1.950	722,000	1,391,740	1.9276	0.132	0.132	0.133	0.129	0.133	10,610,624	0.1312	-1.02%
2002-07-04	0	1.960	1.940	1.980	1.930	1.960	254,000	494,640	1.9474	0.133	0.132	0.135	0.131	0.133	3,732,823	0.1325	1.03%
2002-07-03	0	1.940	1.940	1.950	1.930	1.940	472,000	911,680	1.9315	0.132	0.132	0.133	0.131	0.132	6,936,585	0.1314	0.00%
2002-07-02	0	1.940	1.910	1.950	1.910	1.940	282,000	540,340	1.9161	0.132	0.130	0.133	0.130	0.132	4,144,316	0.1304	2.11%
2002-06-28	0	1.900	1.890	1.910	1.900	1.940	522,000	998,420	1.9127	0.129	0.129	0.130	0.129	0.132	7,671,393	0.1301	-0.52%
2002-06-27	0	1.910	1.900	1.930	1.910	1.930	130,000	248,800	1.9138	0.130	0.129	0.131	0.130	0.131	1,910,500	0.1302	-0.52%
2002-06-26	0	1.920	1.890	1.930	1.920	1.920	320,000	614,400	1.9200	0.131	0.129	0.131	0.131	0.131	4,702,770	0.1306	0.00%
2002-06-25	0	1.920	1.900	1.930	1.890	1.920	338,000	644,900	1.9080	0.131	0.129	0.131	0.129	0.131	4,967,301	0.1298	1.59%
2002-06-24	0	1.890	1.890	1.920	1.890	1.920	190,000	363,000	1.9105	0.129	0.129	0.131	0.129	0.131	2,792,270	0.1300	-1.56%
2002-06-21	0	1.920	1.890	1.920	1.910	1.920	370,000	707,900	1.9132	0.131	0.129	0.131	0.130	0.131	5,437,577	0.1302	0.00%
2002-06-20	0	1.920	1.880	1.920	1.900	1.920	110,000	210,200	1.9109	0.131	0.128	0.131	0.129	0.131	1,616,577	0.1300	1.05%
2002-06-19	0	1.900	1.890	1.920	1.900	1.940	610,000	1,171,700	1.9208	0.129	0.129	0.131	0.129	0.132	8,964,655	0.1307	-1.04%
2002-06-18	0	1.920	1.900	1.930	1.920	1.930	130,000	250,300	1.9254	0.131	0.129	0.131	0.131	0.131	1,910,500	0.1310	1.05%
2002-06-17	0	1.900	1.880	1.900	1.900	1.900	990,000	1,881,000	1.9000	0.129	0.128	0.129	0.129	0.129	14,549,194	0.1293	-2.06%
2002-06-14	0	1.940	1.890	1.950	1.940	1.940	20,000	38,800	1.9400	0.132	0.129	0.133	0.132	0.132	293,923	0.1320	1.04%
2002-06-13	0	1.920	1.890	1.940	1.900	1.920	1,100,000	2,090,400	1.9004	0.131	0.129	0.132	0.129	0.131	16,165,771	0.1293	0.00%
2002-06-12	0	1.920	1.890	1.940	1.900	1.920	570,000	1,083,200	1.9004	0.131	0.129	0.132	0.129	0.131	8,376,809	0.1293	-0.52%
2002-06-11	0	1.930	1.890	1.940	1.900	1.930	1,760,000	3,347,800	1.9022	0.131	0.129	0.132	0.129	0.131	25,865,233	0.1294	0.00%
2002-06-10	0	1.930	1.890	1.930	1.900	1.940	804,000	1,536,860	1.9115	0.131	0.129	0.131	0.129	0.132	11,815,709	0.1301	0.52%
2002-06-07	0	1.920	1.890	1.930	1.900	1.920	840,000	1,598,400	1.9029	0.131	0.129	0.131	0.129	0.131	12,344,771	0.1295	-0.52%
2002-06-06	0	1.930	1.890	1.950	1.900	1.930	884,000	1,685,480	1.9067	0.131	0.129	0.133	0.129	0.131	12,991,401	0.1297	1.58%
2002-06-05	0	1.900	1.890	1.940	1.900	1.940	790,000	1,505,600	1.9058	0.129	0.129	0.132	0.129	0.132	11,609,963	0.1297	-1.55%
2002-06-04	0	1.930	1.890	1.930	1.890	1.930	1,006,000	1,915,940	1.9045	0.131	0.129	0.131	0.129	0.131	14,784,332	0.1296	1.05%
2002-06-03	0	1.910	1.890	1.930	1.900	1.920	1,506,000	2,866,460	1.9034	0.130	0.129	0.131	0.129	0.131	22,132,410	0.1295	0.00%
2002-05-31	0	1.910	1.890	1.910	1.900	1.920	404,000	769,500	1.9047	0.130	0.129	0.130	0.129	0.131	5,937,247	0.1296	0.00%
2002-05-30	0	1.910	1.880	1.920	1.910	1.920	170,000	325,400	1.9141	0.130	0.128	0.131	0.130	0.131	2,498,346	0.1302	-0.52%
2002-05-29	0	1.920	1.890	1.930	1.920	1.950	474,000	916,320	1.9332	0.131	0.129	0.131	0.131	0.133	6,965,978	0.1315	-1.03%
2002-05-28	0	1.940	1.900	1.940	1.920	1.950	220,000	424,900	1.9314	0.132	0.129	0.132	0.131	0.133	3,233,154	0.1314	0.52%
2002-05-27	0	1.930	1.890	1.940	1.900	1.940	556,000	1,067,920	1.9207	0.131	0.129	0.132	0.129	0.132	8,171,062	0.1307	-0.52%
2002-05-24	0	1.940	1.910	1.940	1.920	1.980	340,000	657,200	1.9329	0.132	0.130	0.132	0.131	0.135	4,996,693	0.1315	0.52%
2002-05-23	0	1.930	1.920	1.950	1.900	1.940	514,000	989,540	1.9252	0.131	0.131	0.133	0.129	0.132	7,553,824	0.1310	0.00%
2002-05-22	0	1.930	1.890	1.930	1.910	1.930	354,000	679,380	1.9192	0.131	0.129	0.131	0.130	0.131	5,202,439	0.1306	1.05%
2002-05-21	0	1.910	1.880	1.920	1.870	1.920	290,000	553,100	1.9072	0.130	0.128	0.131	0.127	0.131	4,261,885	0.1298	0.00%
2002-05-17	0	1.910	1.890	1.910	1.850	1.920	530,000	1,008,100	1.9021	0.130	0.129	0.130	0.126	0.131	7,788,962	0.1294	1.06%
2002-05-16	0	1.890	1.890	1.920	1.880	1.900	220,000	415,800	1.8900	0.129	0.129	0.131	0.128	0.129	3,233,154	0.1286	1.07%
2002-05-15	0	1.870	1.870	1.940	1.840	1.900	634,000	1,186,280	1.8711	0.127	0.127	0.132	0.125	0.129	9,317,363	0.1273	1.63%
2002-05-14	0	1.840	1.780	1.840	1.780	1.860	430,000	790,380	1.8381	0.125	0.121	0.125	0.121	0.127	6,319,347	0.1251	-0.54%
2002-05-13	0	1.850	1.810	1.870	1.820	1.860	318,000	585,600	1.8415	0.126	0.123	0.127	0.124	0.127	4,673,377	0.1253	1.09%
2002-05-10	0	1.830	1.770	-	1.770	1.830	550,000	976,440	1.7753	0.125	0.120	-	0.120	0.125	8,082,885	0.1208	3.39%
2002-05-09	0	1.770	1.770	-	1.760	1.780	262,000	463,240	1.7681	0.120	0.120	-	0.120	0.121	3,850,393	0.1203	1.14%
2002-05-08	0	1.750	1.740	1.780	1.750	1.770	722,000	1,267,220	1.7552	0.119	0.118	0.121	0.119	0.120	10,610,624	0.1194	-0.57%
2002-05-07	0	1.760	1.730	1.760	1.740	1.760	60,000	105,000	1.7500	0.120	0.118	0.120	0.118	0.120	881,769	0.1191	0.00%
2002-05-06	0	1.760	1.740	1.770	1.740	1.760	1,062,000	1,860,420	1.7518	0.120	0.118	0.120	0.118	0.120	15,607,317	0.1192	0.00%
2002-05-03	0	1.760	1.750	1.770	1.760	1.790	576,000	1,021,540	1.7735	0.120	0.119	0.120	0.120	0.122	8,464,985	0.1207	0.00%
2002-05-02	0	1.760	1.760	1.780	1.750	1.790	998,000	1,768,460	1.7720	0.120	0.120	0.121	0.119	0.122	14,666,763	0.1206	-1.12%
2002-04-30	0	1.780	1.720	1.780	1.770	1.780	280,000	497,200	1.7757	0.121	0.117	0.121	0.120	0.121	4,114,924	0.1208	1.71%
2002-04-29	0	1.750	1.730	1.750	1.740	1.770	412,000	724,640	1.7588	0.119	0.118	0.119	0.118	0.120	6,054,816	0.1197	-0.57%
2002-04-26	0	1.760	1.760	1.770	1.760	1.770	122,000	215,520	1.7666	0.120	0.120	0.120	0.120	0.120	1,792,931	0.1202	-0.56%
2002-04-25	0	1.770	1.760	1.800	1.770	1.780	180,000	319,200	1.7733	0.120	0.120	0.122	0.120	0.121	2,645,308	0.1207	-1.67%
2002-04-24	0	1.800	1.770	1.800	1.760	1.800	640,000	1,134,900	1.7733	0.122	0.120	0.122	0.120	0.122	9,405,539	0.1207	1.12%
2002-04-23	0	1.780	1.770	1.790	1.750	1.780	480,000	849,400	1.7696	0.121	0.120	0.122	0.119	0.121	7,054,155	0.1204	1.14%
2002-04-22	0	1.760	1.750	1.760	1.760	1.760	358,000	630,080	1.7600	0.120	0.119	0.120	0.120	0.120	5,261,224	0.1198	-1.12%
2002-04-19	0	1.780	1.770	1.790	1.740	1.780	1,234,000	2,152,220	1.7441	0.121	0.120	0.122	0.118	0.121	18,135,056	0.1187	1.71%
2002-04-18	0	1.750	1.740	1.760	1.740	1.750	390,000	682,300	1.7495	0.119	0.118	0.120	0.118	0.119	5,731,501	0.1190	-1.13%
2002-04-17	0	1.770	1.730	1.770	1.760	1.770	246,000	433,660	1.7628	0.120	0.118	0.120	0.120	0.120	3,615,254	0.1200	1.14%
2002-04-16	0	1.750	1.740	1.780	1.740	1.750	256,000	447,740	1.7490	0.119	0.118	0.121	0.118	0.119	3,762,216	0.1190	-0.57%
2002-04-15	0	1.760	1.750	1.770	1.760	1.770	226,000	398,020	1.7612	0.120	0.119	0.120	0.120	0.120	3,321,331	0.1198	-0.56%
2002-04-12	0	1.770	1.750	1.770	1.740	1.770	592,000	1,035,800	1.7497	0.120	0.119	0.120	0.118	0.120	8,700,124	0.1191	1.14%
2002-04-11	0	1.750	1.740	1.760	1.750	1.760	380,000	667,100	1.7555	0.119	0.118	0.120	0.119	0.120	5,584,539	0.1195	0.00%
2002-04-10	0	1.750	1.740	1.780	1.710	1.750	546,000	944,160	1.7292	0.119	0.118	0.121	0.116	0.119	8,024,101	0.1177	1.16%
2002-04-09	0	1.730	1.710	1.740	1.720	1.750	376,000	651,060	1.7315	0.118	0.116	0.118	0.117	0.119	5,525,754	0.1178	-1.14%
2002-04-08	0	1.750	1.730	1.760	1.730	1.780	556,000	967,500	1.7401	0.119	0.118	0.120	0.118	0.121	8,171,062	0.1184	-1.69%
2002-04-04	0	1.780	1.730	1.790	1.680	1.780	1,362,000	2,337,480	1.7162	0.121	0.118	0.122	0.114	0.121	20,016,164	0.1168	4.71%
2002-04-03	0	1.700	1.690	1.710	1.680	1.700	104,000	175,600	1.6885	0.116	0.115	0.116	0.114	0.116	1,528,400	0.1149	-3.41%
2002-04-02	0	1.760	1.660	-	1.660	1.760	460,000	769,200	1.6722	0.120	0.113	-	0.113	0.120	6,760,231	0.1138	5.39%
2002-03-28	0	1.670	1.660	1.670	1.670	1.680	90,000	150,500	1.6722	0.114	0.113	0.114	0.114	0.114	1,322,654	0.1138	-0.60%
2002-03-27	0	1.680	1.670	-	1.660	1.680	628,000	1,049,020	1.6704	0.114	0.114	-	0.113	0.114	9,229,186	0.1137	0.60%
2002-03-26	0	1.670	1.660	1.680	1.670	1.690	110,000	184,600	1.6782	0.114	0.113	0.114	0.114	0.115	1,616,577	0.1142	-1.18%
2002-03-25	0	1.690	1.660	1.700	1.630	1.720	332,000	552,160	1.6631	0.115	0.113	0.116	0.111	0.117	4,879,124	0.1132	3.68%
2002-03-22	0	1.630	1.550	1.650	1.550	1.630	260,000	412,600	1.5869	0.111	0.105	0.112	0.105	0.111	3,821,000	0.1080	1.24%
2002-03-21	0	1.610	1.550	1.620	1.550	1.610	190,000	301,200	1.5853	0.110	0.105	0.110	0.105	0.110	2,792,270	0.1079	0.62%
2002-03-20	0	1.600	1.520	-	1.520	1.600	280,000	434,800	1.5529	0.109	0.103	-	0.103	0.109	4,114,924	0.1057	4.58%
2002-03-19	0	1.530	1.520	1.550	1.530	1.540	506,000	774,680	1.5310	0.104	0.103	0.105	0.104	0.105	7,436,255	0.1042	-0.65%
2002-03-18	0	1.540	1.500	-	1.510	1.540	70,000	106,600	1.5229	0.105	0.102	-	0.103	0.105	1,028,731	0.1036	0.65%
2002-03-15	0	1.530	1.510	1.530	1.520	1.530	1,160,000	1,763,400	1.5202	0.104	0.103	0.104	0.103	0.104	17,047,540	0.1034	0.66%
2002-03-14	0	1.520	1.520	1.550	1.510	1.530	160,000	243,300	1.5206	0.103	0.103	0.105	0.103	0.104	2,351,385	0.1035	0.00%
2002-03-13	0	1.520	1.470	1.540	-	-	0	0	-	0.103	0.100	0.105	-	-	0	-	0.00%
2002-03-12	0	1.520	1.480	1.530	-	-	0	0	-	0.103	0.101	0.104	-	-	0	-	0.00%
2002-03-11	0	1.520	1.470	1.530	1.500	1.520	120,000	181,340	1.5112	0.103	0.100	0.104	0.102	0.103	1,763,539	0.1028	0.00%
2002-03-08	0	1.520	1.520	-	1.490	1.520	160,000	239,760	1.4985	0.103	0.103	-	0.101	0.103	2,351,385	0.1020	1.33%
2002-03-07	0	1.500	1.490	-	1.480	1.500	134,000	199,360	1.4878	0.102	0.101	-	0.101	0.102	1,969,285	0.1012	0.67%
2002-03-06	0	1.490	1.480	1.500	1.490	1.500	18,000	26,940	1.4967	0.101	0.101	0.102	0.101	0.102	264,531	0.1018	0.00%
2002-03-05	0	1.490	1.480	1.500	1.470	1.490	88,000	129,840	1.4755	0.101	0.101	0.102	0.100	0.101	1,293,262	0.1004	0.68%
2002-03-04	0	1.480	1.460	1.480	1.480	1.480	2,000	2,960	1.4800	0.101	0.099	0.101	0.101	0.101	29,392	0.1007	0.68%
2002-03-01	0	1.470	1.440	1.480	1.460	1.470	20,000	29,300	1.4650	0.100	0.098	0.101	0.099	0.100	293,923	0.0997	1.38%
2002-02-28	0	1.450	1.440	-	1.440	1.450	600,000	867,000	1.4450	0.099	0.098	-	0.098	0.099	8,817,693	0.0983	0.69%
2002-02-27	0	1.440	1.410	1.500	-	-	0	0	-	0.098	0.096	0.102	-	-	0	-	0.00%
2002-02-26	0	1.440	1.440	1.500	1.440	1.440	10,000	14,400	1.4400	0.098	0.098	0.102	0.098	0.098	146,962	0.0980	1.41%
2002-02-25	0	1.420	1.420	1.500	1.420	1.420	32,000	45,440	1.4200	0.097	0.097	0.102	0.097	0.097	470,277	0.0966	-3.40%
2002-02-22	0	1.470	1.430	1.500	1.470	1.470	100,000	147,000	1.4700	0.100	0.097	0.102	0.100	0.100	1,469,616	0.1000	1.38%
2002-02-21	0	1.450	1.440	1.460	1.450	1.450	100,000	145,000	1.4500	0.099	0.098	0.099	0.099	0.099	1,469,616	0.0987	0.00%
2002-02-20	0	1.450	1.450	-	1.430	1.430	50,000	71,500	1.4300	0.099	0.099	-	0.097	0.097	734,808	0.0973	-0.68%
2002-02-19	0	1.460	1.400	1.460	-	-	0	0	-	0.099	0.095	0.099	-	-	0	-	0.00%
2002-02-18	0	1.460	1.430	1.460	-	-	0	0	-	0.099	0.097	0.099	-	-	0	-	0.00%
2002-02-15	0	1.460	1.420	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2002-02-11	0	1.460	1.430	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2002-02-08	0	1.460	1.420	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2002-02-07	0	1.460	1.430	1.460	1.450	1.460	84,000	122,140	1.4540	0.099	0.097	0.099	0.099	0.099	1,234,477	0.0989	2.82%
2002-02-06	0	1.420	1.410	-	-	-	0	0	-	0.097	0.096	-	-	-	0	-	0.00%
2002-02-05	0	1.420	1.410	-	-	-	20,000	28,200	1.4100	0.097	0.096	-	-	-	293,923	0.0959	0.00%
2002-02-04	0	1.420	1.410	-	-	-	0	0	-	0.097	0.096	-	-	-	0	-	0.00%
2002-02-01	0	1.420	1.420	-	1.420	1.430	558,000	795,360	1.4254	0.097	0.097	-	0.097	0.097	8,200,455	0.0970	-1.39%
2002-01-31	0	1.440	1.440	1.500	-	-	150,000	216,000	1.4400	0.098	0.098	0.102	-	-	2,204,423	0.0980	0.00%
2002-01-30	0	1.440	-	1.500	-	-	62,000	86,800	1.4000	0.098	-	0.102	-	-	911,162	0.0953	0.00%
2002-01-29	0	1.440	-	1.500	-	-	0	0	-	0.098	-	0.102	-	-	0	-	0.00%
2002-01-28	0	1.440	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2002-01-25	0	1.440	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2002-01-24	0	1.440	1.420	-	-	-	42,000	59,640	1.4200	0.098	0.097	-	-	-	617,239	0.0966	0.00%
2002-01-23	0	1.440	1.420	1.440	-	-	0	0	-	0.098	0.097	0.098	-	-	0	-	-1.37%
2002-01-22	0	1.460	1.440	-	1.450	1.460	104,000	151,300	1.4548	0.099	0.098	-	0.099	0.099	1,528,400	0.0990	0.69%
2002-01-21	0	1.450	1.440	1.460	1.430	1.450	12,000	17,360	1.4467	0.099	0.098	0.099	0.097	0.099	176,354	0.0984	0.00%
2002-01-18	0	1.450	1.440	1.450	-	-	0	0	-	0.099	0.098	0.099	-	-	0	-	0.00%
2002-01-17	0	1.450	1.430	1.450	1.430	1.450	148,000	212,440	1.4354	0.099	0.097	0.099	0.097	0.099	2,175,031	0.0977	-0.68%
2002-01-16	0	1.460	1.440	1.460	1.430	1.460	160,000	231,500	1.4469	0.099	0.098	0.099	0.097	0.099	2,351,385	0.0985	1.04%
2002-01-15	0	1.445	1.420	1.450	-	-	0	0	-	0.098	0.097	0.099	-	-	0	-	0.00%
2002-01-14	0	1.460	1.430	-	-	-	0	0	-	0.098	0.096	-	-	-	0	-	0.00%
2002-01-11	0	1.460	1.450	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
2002-01-10	0	1.460	1.440	1.460	-	-	0	0	-	0.098	0.097	0.098	-	-	0	-	-0.68%
2002-01-09	0	1.470	1.460	1.470	-	-	0	0	-	0.099	0.098	0.099	-	-	0	-	0.00%
2002-01-08	0	1.470	1.450	1.470	-	-	0	0	-	0.099	0.098	0.099	-	-	0	-	0.00%
2002-01-07	0	1.470	1.470	1.480	1.470	1.470	36,000	52,920	1.4700	0.099	0.099	0.100	0.099	0.099	534,554	0.0990	0.68%
2002-01-04	0	1.460	1.460	1.500	1.460	1.460	20,000	29,200	1.4600	0.098	0.098	0.101	0.098	0.098	296,974	0.0983	-0.68%
2002-01-03	0	1.470	1.440	-	1.440	1.470	98,000	143,240	1.4616	0.099	0.097	-	0.097	0.099	1,455,174	0.0984	2.08%
2002-01-02	0	1.440	1.440	-	1.430	1.430	30,000	42,900	1.4300	0.097	0.097	-	0.096	0.096	445,461	0.0963	-0.69%
2001-12-31	0	1.450	1.450	1.500	1.450	1.450	48,000	69,600	1.4500	0.098	0.098	0.101	0.098	0.098	712,738	0.0977	-1.36%
2001-12-28	0	1.470	1.470	1.500	-	-	0	0	-	0.099	0.099	0.101	-	-	0	-	0.68%
2001-12-27	0	1.460	1.440	1.500	-	-	0	0	-	0.098	0.097	0.101	-	-	0	-	0.00%
2001-12-24	0	1.460	1.440	1.490	-	-	0	0	-	0.098	0.097	0.100	-	-	0	-	0.00%
2001-12-21	0	1.460	1.430	1.500	1.460	1.460	20,000	29,200	1.4600	0.098	0.096	0.101	0.098	0.098	296,974	0.0983	0.69%
2001-12-20	0	1.450	1.430	1.500	1.430	1.450	90,000	129,900	1.4433	0.098	0.096	0.101	0.096	0.098	1,336,384	0.0972	1.40%
2001-12-19	0	1.430	1.420	1.460	1.420	1.430	70,000	99,900	1.4271	0.096	0.096	0.098	0.096	0.096	1,039,410	0.0961	-2.05%
2001-12-18	0	1.460	1.440	1.460	-	-	50,000	73,000	1.4600	0.098	0.097	0.098	-	-	742,436	0.0983	0.00%
2001-12-17	0	1.460	1.450	1.500	1.460	1.460	10,000	14,600	1.4600	0.098	0.098	0.101	0.098	0.098	148,487	0.0983	0.69%
2001-12-14	0	1.450	1.450	1.500	1.420	1.440	90,000	128,700	1.4300	0.098	0.098	0.101	0.096	0.097	1,336,384	0.0963	0.69%
2001-12-13	0	1.440	1.430	1.500	-	-	0	0	-	0.097	0.096	0.101	-	-	0	-	0.00%
2001-12-12	0	1.440	1.420	1.500	1.440	1.440	24,000	34,560	1.4400	0.097	0.096	0.101	0.097	0.097	356,369	0.0970	0.70%
2001-12-11	0	1.430	1.430	1.500	1.430	1.440	34,000	48,720	1.4329	0.096	0.096	0.101	0.096	0.097	504,856	0.0965	-2.72%
2001-12-10	0	1.470	1.440	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2001-12-07	0	1.470	1.450	1.470	-	-	0	0	-	0.099	0.098	0.099	-	-	0	-	0.00%
2001-12-06	0	1.470	1.440	1.500	1.460	1.470	50,000	73,200	1.4640	0.099	0.097	0.101	0.098	0.099	742,436	0.0986	1.38%
2001-12-05	0	1.450	1.440	1.490	1.450	1.490	60,000	88,100	1.4683	0.098	0.097	0.100	0.098	0.100	890,923	0.0989	-1.36%
2001-12-04	0	1.470	1.440	1.480	1.450	1.470	80,000	117,200	1.4650	0.099	0.097	0.100	0.098	0.099	1,187,897	0.0987	-3.29%
2001-12-03	0	1.520	1.450	-	1.480	1.520	62,000	92,940	1.4990	0.102	0.098	-	0.100	0.102	920,620	0.1010	1.33%
2001-11-30	0	1.500	1.430	-	1.450	1.500	22,000	32,100	1.4591	0.101	0.096	-	0.098	0.101	326,672	0.0983	4.90%
2001-11-29	0	1.430	1.470	1.480	1.430	1.430	2,000	2,860	1.4300	0.096	0.099	0.100	0.096	0.096	29,697	0.0963	-2.72%
2001-11-28	0	1.470	1.450	1.480	1.440	1.470	20,000	29,100	1.4550	0.099	0.098	0.100	0.097	0.099	296,974	0.0980	0.00%
2001-11-27	0	1.470	1.440	1.500	1.460	1.470	420,000	616,900	1.4688	0.099	0.097	0.101	0.098	0.099	6,236,458	0.0989	0.68%
2001-11-26	0	1.460	1.440	1.460	1.440	1.470	440,000	645,100	1.4661	0.098	0.097	0.098	0.097	0.099	6,533,433	0.0987	0.00%
2001-11-23	0	1.460	1.460	1.490	1.460	1.480	80,000	118,000	1.4750	0.098	0.098	0.100	0.098	0.100	1,187,897	0.0993	-1.35%
2001-11-22	0	1.480	1.460	1.480	1.460	1.480	196,000	287,280	1.4657	0.100	0.098	0.100	0.098	0.100	2,910,347	0.0987	0.68%
2001-11-21	0	1.470	1.470	1.490	1.450	1.490	396,000	580,000	1.4646	0.099	0.099	0.100	0.098	0.100	5,880,089	0.0986	0.00%
2001-11-20	0	1.470	1.470	1.500	1.470	1.490	488,000	722,520	1.4806	0.099	0.099	0.101	0.099	0.100	7,246,171	0.0997	0.00%
2001-11-19	0	1.470	1.460	1.480	1.460	1.470	1,060,000	1,547,900	1.4603	0.099	0.098	0.100	0.098	0.099	15,739,633	0.0983	0.00%
2001-11-16	0	1.470	1.470	-	1.420	1.460	630,000	898,400	1.4260	0.099	0.099	-	0.096	0.098	9,354,688	0.0960	0.68%
2001-11-15	0	1.460	1.440	1.470	1.420	1.460	1,216,000	1,751,440	1.4403	0.098	0.097	0.099	0.096	0.098	18,056,032	0.0970	1.39%
2001-11-14	0	1.440	1.420	1.440	1.420	1.440	834,000	1,192,160	1.4294	0.097	0.096	0.097	0.096	0.097	12,383,825	0.0963	0.70%
2001-11-13	0	1.430	1.410	1.440	1.400	1.430	202,000	285,260	1.4122	0.096	0.095	0.097	0.094	0.096	2,999,440	0.0951	0.00%
2001-11-12	0	1.430	1.400	1.450	1.400	1.430	92,000	129,900	1.4120	0.096	0.094	0.098	0.094	0.096	1,366,081	0.0951	0.70%
2001-11-09	0	1.420	1.420	1.440	1.420	1.440	300,000	430,800	1.4360	0.096	0.096	0.097	0.096	0.097	4,454,613	0.0967	-0.70%
2001-11-08	0	1.430	1.420	1.440	1.420	1.440	580,000	826,960	1.4258	0.096	0.096	0.097	0.096	0.097	8,612,252	0.0960	0.70%
2001-11-07	0	1.420	1.420	1.440	1.420	1.440	490,000	699,200	1.4269	0.096	0.096	0.097	0.096	0.097	7,275,868	0.0961	0.71%
2001-11-06	0	1.410	1.410	1.460	1.410	1.430	244,000	346,460	1.4199	0.095	0.095	0.098	0.095	0.096	3,623,085	0.0956	0.71%
2001-11-05	0	1.400	1.400	1.420	1.380	1.410	1,990,000	2,794,600	1.4043	0.094	0.094	0.096	0.093	0.095	29,548,934	0.0946	-0.71%
2001-11-02	0	1.410	1.410	1.420	1.390	1.410	2,536,000	3,564,280	1.4055	0.095	0.095	0.096	0.094	0.095	37,656,330	0.0947	2.17%
2001-11-01	0	1.380	1.370	1.390	1.380	1.380	80,000	107,900	1.3488	0.093	0.092	0.094	0.093	0.093	1,187,897	0.0908	0.00%
2001-10-31	0	1.380	1.330	1.380	-	-	520,000	702,000	1.3500	0.093	0.090	0.093	-	-	7,721,330	0.0909	0.00%
2001-10-30	0	1.380	-	1.380	1.300	1.390	90,000	123,200	1.3689	0.093	-	0.093	0.088	0.094	1,336,384	0.0922	0.73%
2001-10-29	0	1.370	-	1.420	-	-	0	0	-	0.092	-	0.096	-	-	0	-	0.00%
2001-10-26	0	1.370	-	1.380	1.350	1.370	260,000	354,400	1.3631	0.092	-	0.093	0.091	0.092	3,860,665	0.0918	1.48%
2001-10-24	0	1.350	1.350	1.380	1.350	1.360	230,000	311,500	1.3543	0.091	0.091	0.093	0.091	0.092	3,415,203	0.0912	-3.57%
2001-10-23	0	1.400	-	1.410	-	-	0	0	-	0.094	-	0.095	-	-	0	-	0.00%
2001-10-22	0	1.400	-	1.400	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2001-10-19	0	1.400	-	1.410	-	-	0	0	-	0.094	-	0.095	-	-	0	-	0.00%
2001-10-18	0	1.400	-	1.400	1.420	1.420	30,000	42,600	1.4200	0.094	-	0.094	0.096	0.096	445,461	0.0956	0.00%
2001-10-17	0	1.400	-	1.400	1.390	1.400	50,000	69,700	1.3940	0.094	-	0.094	0.094	0.094	742,436	0.0939	0.00%
2001-10-16	0	1.400	-	1.400	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-1.41%
2001-10-15	0	1.420	-	1.420	1.430	1.460	120,000	173,500	1.4458	0.096	-	0.096	0.096	0.098	1,781,845	0.0974	1.43%
2001-10-12	0	1.400	-	1.400	1.410	1.420	70,000	99,300	1.4186	0.094	-	0.094	0.095	0.096	1,039,410	0.0955	0.00%
2001-10-11	0	1.400	-	1.410	1.380	1.400	160,000	222,600	1.3913	0.094	-	0.095	0.093	0.094	2,375,794	0.0937	4.48%
2001-10-10	0	1.340	-	1.350	-	-	0	0	-	0.090	-	0.091	-	-	0	-	0.00%
2001-10-09	0	1.340	-	-	-	-	20,000	26,800	1.3400	0.090	-	-	-	-	296,974	0.0902	0.00%
2001-10-08	0	1.340	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2001-10-05	0	1.340	1.340	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	1.52%
2001-10-04	0	1.320	-	1.330	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2001-10-03	0	1.320	1.320	1.330	-	-	300,000	390,000	1.3000	0.089	0.089	0.090	-	-	4,454,613	0.0875	0.76%
2001-09-28	0	1.310	-	1.310	1.320	1.320	4,000	5,280	1.3200	0.088	-	0.088	0.089	0.089	59,395	0.0889	0.00%
2001-09-27	0	1.310	-	1.330	-	-	0	0	-	0.088	-	0.090	-	-	0	-	0.00%
2001-09-26	0	1.310	-	1.310	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2001-09-25	0	1.310	-	1.310	-	-	16,000	20,960	1.3100	0.088	-	0.088	-	-	237,579	0.0882	-1.50%
2001-09-24	0	1.330	-	-	1.300	1.330	40,000	52,300	1.3075	0.090	-	-	0.088	0.090	593,948	0.0881	1.53%
2001-09-21	0	1.310	1.230	1.330	-	-	0	0	-	0.088	0.083	0.090	-	-	0	-	0.00%
2001-09-20	0	1.310	-	1.330	-	-	0	0	-	0.088	-	0.090	-	-	0	-	0.00%
2001-09-19	0	1.310	1.300	1.310	1.300	1.320	50,000	65,420	1.3084	0.088	0.088	0.088	0.088	0.089	742,436	0.0881	2.34%
2001-09-18	0	1.280	-	1.280	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2001-09-17	0	1.280	-	1.290	1.280	1.280	70,000	89,600	1.2800	0.086	-	0.087	0.086	0.086	1,039,410	0.0862	-0.78%
2001-09-14	0	1.290	1.260	1.290	1.260	1.300	230,000	295,280	1.2838	0.087	0.085	0.087	0.085	0.088	3,415,203	0.0865	0.78%
2001-09-13	0	1.280	1.270	1.290	1.270	1.280	158,000	202,060	1.2789	0.086	0.086	0.087	0.086	0.086	2,346,096	0.0861	-3.03%
2001-09-12	0	1.320	1.320	-	1.300	1.300	20,000	26,000	1.3000	0.089	0.089	-	0.088	0.088	296,974	0.0875	0.76%
2001-09-11	0	1.310	1.260	1.320	1.270	1.310	140,000	181,000	1.2929	0.088	0.085	0.089	0.086	0.088	2,078,819	0.0871	0.77%
2001-09-10	0	1.300	1.280	1.300	-	-	0	0	-	0.088	0.086	0.088	-	-	0	-	0.00%
2001-09-07	0	1.300	1.280	1.310	1.290	1.300	136,000	175,940	1.2937	0.088	0.086	0.088	0.087	0.088	2,019,425	0.0871	0.00%
2001-09-06	0	1.300	1.300	1.330	1.300	1.330	780,000	1,014,680	1.3009	0.088	0.088	0.090	0.088	0.090	11,581,994	0.0876	0.00%
2001-09-05	0	1.300	1.300	1.330	1.300	1.310	96,000	124,900	1.3010	0.088	0.088	0.090	0.088	0.088	1,425,476	0.0876	-2.26%
2001-09-04	0	1.330	1.310	1.330	1.330	1.330	18,000	23,940	1.3300	0.090	0.088	0.090	0.090	0.090	267,277	0.0896	0.76%
2001-09-03	0	1.320	1.290	1.320	1.290	1.330	128,000	167,820	1.3111	0.089	0.087	0.089	0.087	0.090	1,900,635	0.0883	-2.22%
2001-08-31	0	1.350	1.300	1.350	-	-	0	0	-	0.091	0.088	0.091	-	-	0	-	0.00%
2001-08-30	0	1.350	1.310	1.350	1.350	1.350	140,000	189,000	1.3500	0.091	0.088	0.091	0.091	0.091	2,078,819	0.0909	0.75%
2001-08-29	0	1.340	1.340	1.360	1.340	1.360	240,000	324,600	1.3525	0.090	0.090	0.092	0.090	0.092	3,563,691	0.0911	-1.47%
2001-08-28	0	1.360	1.360	1.370	1.340	1.360	272,000	367,200	1.3500	0.092	0.092	0.092	0.090	0.092	4,038,849	0.0909	-0.73%
2001-08-27	0	1.370	1.360	1.380	1.350	1.370	200,000	272,000	1.3600	0.092	0.092	0.093	0.091	0.092	2,969,742	0.0916	-2.14%
2001-08-24	0	1.400	1.370	1.400	1.380	1.400	420,000	583,640	1.3896	0.094	0.092	0.094	0.093	0.094	6,236,458	0.0936	0.00%
2001-08-23	0	1.400	1.360	1.400	1.350	1.420	868,000	1,213,820	1.3984	0.094	0.092	0.094	0.091	0.096	12,888,681	0.0942	6.06%
2001-08-22	0	1.420	1.410	1.440	1.380	1.430	2,348,000	3,238,740	1.3794	0.089	0.088	0.090	0.086	0.090	37,506,043	0.0864	-1.39%
2001-08-21	0	1.440	1.410	1.450	1.420	1.440	430,000	615,200	1.4307	0.090	0.088	0.091	0.089	0.090	6,868,654	0.0896	0.00%
2001-08-20	0	1.440	1.430	1.450	1.440	1.450	220,000	317,200	1.4418	0.090	0.090	0.091	0.090	0.091	3,514,195	0.0903	-2.70%
2001-08-17	0	1.480	1.450	1.480	-	-	0	0	-	0.093	0.091	0.093	-	-	0	-	0.00%
2001-08-16	0	1.480	1.450	1.490	-	-	0	0	-	0.093	0.091	0.093	-	-	0	-	0.00%
2001-08-15	0	1.480	1.470	1.500	1.470	1.500	368,000	549,260	1.4926	0.093	0.092	0.094	0.092	0.094	5,878,290	0.0934	0.68%
2001-08-14	0	1.470	1.460	1.480	-	-	50,000	73,500	1.4700	0.092	0.091	0.093	-	-	798,681	0.0920	0.00%
2001-08-13	0	1.470	1.440	1.470	-	-	0	0	-	0.092	0.090	0.092	-	-	0	-	0.00%
2001-08-10	0	1.470	1.430	-	1.440	1.470	222,000	321,780	1.4495	0.092	0.090	-	0.090	0.092	3,546,142	0.0907	2.08%
2001-08-09	0	1.440	1.430	1.450	1.440	1.440	50,000	72,000	1.4400	0.090	0.090	0.091	0.090	0.090	798,681	0.0901	-0.69%
2001-08-08	0	1.450	1.450	1.460	1.450	1.450	20,000	29,000	1.4500	0.091	0.091	0.091	0.091	0.091	319,472	0.0908	-0.68%
2001-08-07	0	1.460	1.440	1.460	1.450	1.460	214,000	311,300	1.4547	0.091	0.090	0.091	0.091	0.091	3,418,353	0.0911	0.00%
2001-08-06	0	1.460	1.460	1.490	1.460	1.460	40,000	58,400	1.4600	0.091	0.091	0.093	0.091	0.091	638,945	0.0914	-1.35%
2001-08-03	0	1.480	1.480	1.500	1.450	1.480	350,000	508,440	1.4527	0.093	0.093	0.094	0.091	0.093	5,590,765	0.0909	1.37%
2001-08-02	0	1.460	1.450	1.460	1.460	1.470	182,000	266,020	1.4616	0.091	0.091	0.091	0.091	0.092	2,907,198	0.0915	0.00%
2001-08-01	0	1.460	1.450	1.480	1.450	1.470	66,000	96,220	1.4579	0.091	0.091	0.093	0.091	0.092	1,054,258	0.0913	0.69%
2001-07-31	0	1.450	1.440	1.450	1.430	1.450	50,000	71,900	1.4380	0.091	0.090	0.091	0.090	0.091	798,681	0.0900	2.11%
2001-07-30	0	1.420	1.410	1.470	-	-	0	0	-	0.089	0.088	0.092	-	-	0	-	0.00%
2001-07-27	0	1.420	1.410	1.430	1.420	1.430	110,000	156,600	1.4236	0.089	0.088	0.090	0.089	0.090	1,757,097	0.0891	0.00%
2001-07-26	0	1.420	1.420	1.470	1.420	1.420	30,000	42,600	1.4200	0.089	0.089	0.092	0.089	0.089	479,208	0.0889	-1.39%
2001-07-24	0	1.440	1.440	1.450	1.430	1.430	20,000	28,600	1.4300	0.090	0.090	0.091	0.090	0.090	319,472	0.0895	0.70%
2001-07-23	0	1.430	1.430	1.440	1.420	1.430	110,000	156,680	1.4244	0.090	0.090	0.090	0.089	0.090	1,757,097	0.0892	1.42%
2001-07-20	0	1.410	1.400	1.420	-	-	0	0	-	0.088	0.088	0.089	-	-	0	-	0.00%
2001-07-19	0	1.410	1.410	1.420	1.410	1.410	754,000	1,063,140	1.4100	0.088	0.088	0.089	0.088	0.088	12,044,104	0.0883	0.71%
2001-07-18	0	1.400	1.400	1.480	1.400	1.400	90,000	126,000	1.4000	0.088	0.088	0.093	0.088	0.088	1,437,625	0.0876	0.72%
2001-07-17	0	1.390	1.390	1.430	1.390	1.390	30,000	41,700	1.3900	0.087	0.087	0.090	0.087	0.087	479,208	0.0870	-1.42%
2001-07-16	0	1.410	1.400	1.420	1.400	1.410	130,000	182,500	1.4038	0.088	0.088	0.089	0.088	0.088	2,076,570	0.0879	1.44%
2001-07-13	0	1.390	1.380	1.400	1.380	1.390	150,000	208,000	1.3867	0.087	0.086	0.088	0.086	0.087	2,396,042	0.0868	0.72%
2001-07-12	0	1.380	1.380	1.480	1.380	1.380	10,000	13,800	1.3800	0.086	0.086	0.093	0.086	0.086	159,736	0.0864	0.73%
2001-07-11	0	1.370	1.370	1.410	-	-	0	0	-	0.086	0.086	0.088	-	-	0	-	0.74%
2001-07-10	0	1.360	1.360	1.370	1.360	1.370	26,000	35,560	1.3677	0.085	0.085	0.086	0.085	0.086	415,314	0.0856	0.00%
2001-07-09	0	1.360	1.360	1.400	1.360	1.360	18,000	24,480	1.3600	0.085	0.085	0.088	0.085	0.085	287,525	0.0851	-0.73%
2001-07-05	0	1.370	1.370	-	1.370	1.380	270,000	369,200	1.3674	0.086	0.086	-	0.086	0.086	4,312,875	0.0856	0.74%
2001-07-04	0	1.360	1.360	1.380	1.360	1.370	50,000	68,400	1.3680	0.085	0.085	0.086	0.085	0.086	798,681	0.0856	-0.73%
2001-07-03	0	1.370	1.370	1.390	1.370	1.380	292,000	402,300	1.3777	0.086	0.086	0.087	0.086	0.086	4,664,295	0.0863	0.00%
2001-06-29	0	1.370	1.360	1.370	1.350	1.370	1,232,000	1,666,900	1.3530	0.086	0.085	0.086	0.085	0.086	19,679,491	0.0847	2.24%
2001-06-28	0	1.340	1.320	1.360	1.330	1.340	498,000	665,320	1.3360	0.084	0.083	0.085	0.083	0.084	7,954,859	0.0836	0.75%
2001-06-27	0	1.330	1.330	1.390	1.270	1.330	254,000	337,100	1.3272	0.083	0.083	0.087	0.080	0.083	4,057,298	0.0831	-2.21%
2001-06-26	0	1.360	1.350	1.360	1.350	1.360	90,000	121,600	1.3511	0.085	0.085	0.085	0.085	0.085	1,437,625	0.0846	0.00%
2001-06-22	0	1.360	1.320	1.370	1.360	1.360	20,000	27,200	1.3600	0.085	0.083	0.086	0.085	0.085	319,472	0.0851	-1.45%
2001-06-21	0	1.380	1.380	1.420	1.380	1.380	8,000	11,040	1.3800	0.086	0.086	0.089	0.086	0.086	127,789	0.0864	0.73%
2001-06-20	0	1.370	1.370	1.420	-	-	30,000	41,100	1.3700	0.086	0.086	0.089	-	-	479,208	0.0858	0.00%
2001-06-19	0	1.370	1.370	1.420	1.370	1.370	30,000	41,100	1.3700	0.086	0.086	0.089	0.086	0.086	479,208	0.0858	-0.72%
2001-06-18	0	1.380	1.370	1.420	1.380	1.380	30,000	41,400	1.3800	0.086	0.086	0.089	0.086	0.086	479,208	0.0864	0.00%
2001-06-15	0	1.380	1.380	1.430	1.380	1.380	30,000	41,400	1.3800	0.086	0.086	0.090	0.086	0.086	479,208	0.0864	-2.13%
2001-06-14	0	1.410	1.410	1.420	1.410	1.430	270,000	384,100	1.4226	0.088	0.088	0.089	0.088	0.090	4,312,875	0.0891	-0.70%
2001-06-13	0	1.420	1.420	1.430	1.420	1.430	672,000	960,040	1.4286	0.089	0.089	0.090	0.089	0.090	10,734,268	0.0894	0.00%
2001-06-12	0	1.420	1.410	1.430	1.410	1.440	728,000	1,033,260	1.4193	0.089	0.088	0.090	0.088	0.090	11,628,790	0.0889	-0.70%
2001-06-11	0	1.430	1.420	1.440	1.420	1.450	702,000	1,008,880	1.4372	0.090	0.089	0.090	0.089	0.091	11,213,476	0.0900	-0.69%
2001-06-08	0	1.440	1.440	1.450	1.430	1.450	480,000	690,700	1.4390	0.090	0.090	0.091	0.090	0.091	7,667,334	0.0901	1.41%
2001-06-07	0	1.420	1.420	1.440	1.420	1.440	160,000	227,800	1.4238	0.089	0.089	0.090	0.089	0.090	2,555,778	0.0891	-1.39%
2001-06-06	0	1.440	1.440	1.450	1.420	1.450	700,000	1,003,300	1.4333	0.090	0.090	0.091	0.089	0.091	11,181,529	0.0897	2.86%
2001-06-05	0	1.400	1.390	1.420	1.390	1.400	210,000	293,600	1.3981	0.088	0.087	0.089	0.087	0.088	3,354,459	0.0875	0.72%
2001-06-04	0	1.390	1.380	1.400	1.370	1.400	662,000	914,360	1.3812	0.087	0.086	0.088	0.086	0.088	10,574,532	0.0865	1.46%
2001-06-01	0	1.370	1.340	1.370	1.330	1.370	430,000	579,100	1.3467	0.086	0.084	0.086	0.083	0.086	6,868,654	0.0843	3.79%
2001-05-31	0	1.320	1.320	1.340	1.320	1.330	784,000	1,025,580	1.3081	0.083	0.083	0.084	0.083	0.083	12,523,313	0.0819	0.00%
2001-05-30	0	1.320	1.310	1.320	1.300	1.330	866,000	1,137,420	1.3134	0.083	0.082	0.083	0.081	0.083	13,833,149	0.0822	1.54%
2001-05-29	0	1.300	1.300	1.320	1.270	1.340	1,394,000	1,819,800	1.3055	0.081	0.081	0.083	0.080	0.084	22,267,216	0.0817	0.00%
2001-05-28	0	1.300	1.280	1.320	1.260	1.300	2,554,000	3,209,760	1.2568	0.081	0.080	0.083	0.079	0.081	40,796,607	0.0787	4.00%
2001-05-25	0	1.250	1.240	1.260	1.230	1.250	440,000	545,140	1.2390	0.078	0.078	0.079	0.077	0.078	7,028,390	0.0776	3.31%
2001-05-24	0	1.210	1.210	1.250	1.210	1.210	90,000	108,900	1.2100	0.076	0.076	0.078	0.076	0.076	1,437,625	0.0757	-0.82%
2001-05-23	0	1.220	1.210	1.230	1.220	1.220	30,000	36,600	1.2200	0.076	0.076	0.077	0.076	0.076	479,208	0.0764	-0.81%
2001-05-22	0	1.230	1.210	1.230	1.230	1.230	46,000	56,180	1.2213	0.077	0.076	0.077	0.077	0.077	734,786	0.0765	2.50%
2001-05-21	0	1.200	1.190	1.200	1.190	1.200	190,000	227,100	1.1953	0.075	0.074	0.075	0.074	0.075	3,034,986	0.0748	0.84%
2001-05-18	0	1.190	1.180	1.200	1.190	1.190	60,000	71,400	1.1900	0.074	0.074	0.075	0.074	0.074	958,417	0.0745	-0.83%
2001-05-17	0	1.200	1.190	1.210	1.200	1.200	100,000	119,800	1.1980	0.075	0.074	0.076	0.075	0.075	1,597,361	0.0750	0.00%
2001-05-16	0	1.200	1.190	1.210	1.200	1.200	40,000	48,000	1.2000	0.075	0.074	0.076	0.075	0.075	638,945	0.0751	1.69%
2001-05-15	0	1.180	1.180	1.200	-	-	0	0	-	0.074	0.074	0.075	-	-	0	-	0.00%
2001-05-14	0	1.180	1.170	1.220	1.180	1.190	60,000	71,200	1.1867	0.074	0.073	0.076	0.074	0.074	958,417	0.0743	-0.84%
2001-05-11	0	1.190	1.180	1.200	1.190	1.210	166,000	199,040	1.1990	0.074	0.074	0.075	0.074	0.076	2,651,620	0.0751	0.00%
2001-05-10	0	1.190	1.180	1.190	1.190	1.190	14,000	16,660	1.1900	0.074	0.074	0.074	0.074	0.074	223,631	0.0745	-1.65%
2001-05-09	0	1.210	1.190	1.220	1.180	1.210	352,000	418,420	1.1887	0.076	0.074	0.076	0.074	0.076	5,622,712	0.0744	0.83%
2001-05-08	0	1.200	1.190	1.210	1.200	1.200	302,000	362,400	1.2000	0.075	0.074	0.076	0.075	0.075	4,824,031	0.0751	0.00%
2001-05-07	0	1.200	1.200	1.230	1.190	1.230	270,000	325,340	1.2050	0.075	0.075	0.077	0.074	0.077	4,312,875	0.0754	-1.64%
2001-05-04	0	1.220	1.200	1.220	1.200	1.220	140,000	169,520	1.2109	0.076	0.075	0.076	0.075	0.076	2,236,306	0.0758	0.00%
2001-05-03	0	1.220	1.210	1.220	1.190	1.250	1,074,000	1,321,040	1.2300	0.076	0.076	0.076	0.074	0.078	17,155,660	0.0770	0.00%
2001-05-02	0	1.220	-	1.270	1.220	1.220	2,000	2,440	1.2200	0.076	-	0.080	0.076	0.076	31,947	0.0764	0.00%
2001-04-27	0	1.220	-	1.220	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2001-04-26	0	1.220	-	1.220	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2001-04-25	0	1.220	-	1.240	-	-	0	0	-	0.076	-	0.078	-	-	0	-	0.00%
2001-04-24	0	1.220	-	1.220	-	-	0	0	-	0.076	-	0.076	-	-	0	-	-1.61%
2001-04-23	0	1.240	-	1.240	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-0.80%
2001-04-20	0	1.250	-	1.250	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-0.79%
2001-04-19	0	1.260	-	1.260	1.190	1.270	280,000	339,200	1.2114	0.079	-	0.079	0.074	0.080	4,472,612	0.0758	2.44%
2001-04-18	0	1.230	-	1.260	-	-	0	0	-	0.077	-	0.079	-	-	0	-	0.00%
2001-04-17	0	1.230	-	1.230	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-1.60%
2001-04-12	0	1.250	-	1.250	1.190	1.250	70,000	84,640	1.2091	0.078	-	0.078	0.074	0.078	1,118,153	0.0757	5.93%
2001-04-11	0	1.180	-	1.180	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-1.67%
2001-04-10	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2001-04-09	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2001-04-06	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2001-04-04	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2001-04-03	0	1.200	1.120	1.200	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	0.00%
2001-04-02	0	1.200	-	1.200	1.190	1.210	100,000	119,600	1.1960	0.075	-	0.075	0.074	0.076	1,597,361	0.0749	0.84%
2001-03-30	0	1.190	-	1.270	-	-	0	0	-	0.074	-	0.080	-	-	0	-	0.00%
2001-03-29	0	1.190	-	1.200	-	-	0	0	-	0.074	-	0.075	-	-	0	-	0.00%
2001-03-28	0	1.190	1.110	1.190	-	-	0	0	-	0.074	0.069	0.074	-	-	0	-	0.00%
2001-03-27	0	1.190	1.110	1.190	1.100	1.200	130,000	154,800	1.1908	0.074	0.069	0.074	0.069	0.075	2,076,570	0.0745	-0.83%
2001-03-26	0	1.200	-	1.280	-	-	0	0	-	0.075	-	0.080	-	-	0	-	0.00%
2001-03-23	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2001-03-22	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2001-03-21	0	1.200	-	1.200	-	-	0	0	-	0.075	-	0.075	-	-	0	-	-0.83%
2001-03-20	0	1.210	-	1.210	-	-	0	0	-	0.076	-	0.076	-	-	0	-	-0.82%
2001-03-19	0	1.220	-	1.230	-	-	0	0	-	0.076	-	0.077	-	-	0	-	0.00%
2001-03-16	0	1.220	-	1.220	-	-	12,000	14,520	1.2100	0.076	-	0.076	-	-	191,683	0.0757	-0.81%
2001-03-15	0	1.230	1.200	1.230	1.240	1.240	30,000	37,200	1.2400	0.077	0.075	0.077	0.078	0.078	479,208	0.0776	-0.81%
2001-03-14	0	1.240	-	1.250	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2001-03-13	0	1.240	-	1.240	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2001-03-12	0	1.240	-	1.250	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2001-03-09	0	1.240	-	1.240	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-0.80%
2001-03-08	0	1.250	-	1.260	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
2001-03-07	0	1.250	1.170	1.280	1.250	1.250	122,000	152,500	1.2500	0.078	0.073	0.080	0.078	0.078	1,948,781	0.0783	0.00%
2001-03-06	0	1.250	-	1.250	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2001-03-05	0	1.250	-	1.260	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
2001-03-02	0	1.250	-	1.270	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2001-03-01	0	1.250	-	1.300	-	-	0	0	-	0.078	-	0.081	-	-	0	-	0.00%
2001-02-28	0	1.250	-	1.270	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2001-02-27	0	1.250	-	1.280	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2001-02-26	0	1.250	1.220	1.290	1.250	1.250	20,000	25,000	1.2500	0.078	0.076	0.081	0.078	0.078	319,472	0.0783	1.63%
2001-02-23	0	1.230	1.230	1.320	1.200	1.260	230,000	278,400	1.2104	0.077	0.077	0.083	0.075	0.079	3,673,931	0.0758	-3.91%
2001-02-22	0	1.280	-	1.280	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-0.78%
2001-02-21	0	1.290	-	1.310	-	-	0	0	-	0.081	-	0.082	-	-	0	-	0.00%
2001-02-20	0	1.290	1.210	1.320	-	-	0	0	-	0.081	0.076	0.083	-	-	0	-	0.00%
2001-02-19	0	1.290	-	1.310	1.290	1.290	150,000	193,500	1.2900	0.081	-	0.082	0.081	0.081	2,396,042	0.0808	1.57%
2001-02-16	0	1.270	1.270	1.280	1.180	1.180	20,000	23,600	1.1800	0.080	0.080	0.080	0.074	0.074	319,472	0.0739	0.79%
2001-02-15	0	1.260	1.240	-	1.260	1.260	44,000	55,640	1.2645	0.079	0.078	-	0.079	0.079	702,839	0.0792	-1.56%
2001-02-14	0	1.280	-	1.280	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2001-02-13	0	1.280	1.230	1.300	1.240	1.280	228,000	285,920	1.2540	0.080	0.077	0.081	0.078	0.080	3,641,984	0.0785	2.40%
2001-02-12	0	1.250	-	1.280	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2001-02-09	0	1.250	-	1.310	1.250	1.250	22,000	27,500	1.2500	0.078	-	0.082	0.078	0.078	351,419	0.0783	-4.58%
2001-02-08	0	1.310	-	1.330	-	-	0	0	-	0.082	-	0.083	-	-	0	-	0.00%
2001-02-07	0	1.310	1.280	-	1.300	1.310	20,000	26,100	1.3050	0.082	0.080	-	0.081	0.082	319,472	0.0817	1.55%
2001-02-06	0	1.290	1.290	1.300	1.290	1.300	20,000	25,900	1.2950	0.081	0.081	0.081	0.081	0.081	319,472	0.0811	0.78%
2001-02-05	0	1.280	-	1.280	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2001-02-02	0	1.280	1.250	1.290	1.260	1.280	58,000	73,560	1.2683	0.080	0.078	0.081	0.079	0.080	926,470	0.0794	1.59%
2001-02-01	0	1.260	1.250	1.270	1.260	1.270	20,000	25,260	1.2630	0.079	0.078	0.080	0.079	0.080	319,472	0.0791	0.00%
2001-01-31	0	1.260	1.260	1.280	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	1.61%
2001-01-30	0	1.240	1.230	1.260	1.240	1.240	30,000	37,200	1.2400	0.078	0.077	0.079	0.078	0.078	479,208	0.0776	-0.80%
2001-01-29	0	1.250	1.210	-	1.220	1.250	88,000	108,380	1.2316	0.078	0.076	-	0.076	0.078	1,405,678	0.0771	2.46%
2001-01-23	0	1.220	1.220	1.240	-	-	0	0	-	0.076	0.076	0.078	-	-	0	-	1.67%
2001-01-22	0	1.200	1.140	1.210	-	-	0	0	-	0.075	0.071	0.076	-	-	0	-	0.00%
2001-01-19	0	1.200	1.200	-	1.170	1.200	96,000	113,020	1.1773	0.075	0.075	-	0.073	0.075	1,533,467	0.0737	1.69%
2001-01-18	0	1.180	1.150	1.180	1.140	1.180	30,000	34,280	1.1427	0.074	0.072	0.074	0.071	0.074	479,208	0.0715	0.00%
2001-01-17	0	1.180	1.120	1.180	1.120	1.180	322,000	371,340	1.1532	0.074	0.070	0.074	0.070	0.074	5,143,503	0.0722	0.00%
2001-01-16	0	1.180	1.140	-	1.140	1.180	138,000	159,840	1.1583	0.074	0.071	-	0.071	0.074	2,204,359	0.0725	1.72%
2001-01-15	0	1.160	1.140	1.160	1.130	1.160	112,000	129,020	1.1520	0.073	0.071	0.073	0.071	0.073	1,789,045	0.0721	-0.85%
2001-01-12	0	1.170	1.140	1.180	1.160	1.170	64,000	74,780	1.1684	0.073	0.071	0.074	0.073	0.073	1,022,311	0.0731	0.00%
2001-01-11	0	1.170	1.140	1.170	1.170	1.190	60,000	70,800	1.1800	0.073	0.071	0.073	0.073	0.074	958,417	0.0739	0.86%
2001-01-10	0	1.160	1.140	1.170	1.150	1.160	82,000	94,520	1.1527	0.073	0.071	0.073	0.072	0.073	1,309,836	0.0722	-1.69%
2001-01-09	0	1.180	1.140	1.180	1.130	1.180	370,000	428,200	1.1573	0.074	0.071	0.074	0.071	0.074	5,910,237	0.0725	0.85%
2001-01-08	0	1.170	-	1.180	1.170	1.170	40,000	46,800	1.1700	0.073	-	0.074	0.073	0.073	638,945	0.0732	-1.68%
2001-01-05	0	1.190	1.130	1.190	1.140	1.190	1,714,000	1,971,260	1.1501	0.074	0.071	0.074	0.071	0.074	27,378,773	0.0720	2.59%
2001-01-04	0	1.160	-	1.180	1.160	1.200	44,000	51,740	1.1759	0.073	-	0.074	0.073	0.075	702,839	0.0736	0.00%
2001-01-03	0	1.160	-	1.160	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-1.69%
2001-01-02	0	1.180	1.170	1.180	1.140	1.180	1,408,000	1,659,540	1.1787	0.074	0.073	0.074	0.071	0.074	22,490,847	0.0738	-1.67%
2000-12-29	0	1.200	1.190	1.200	1.170	1.200	736,000	872,560	1.1855	0.075	0.074	0.075	0.073	0.075	11,756,579	0.0742	0.00%
2000-12-28	0	1.200	1.170	1.210	1.160	1.210	380,000	448,800	1.1811	0.075	0.073	0.076	0.073	0.076	6,069,973	0.0739	-0.83%
2000-12-27	0	1.210	1.200	1.220	1.200	1.220	348,000	420,300	1.2078	0.076	0.075	0.076	0.075	0.076	5,558,817	0.0756	0.00%
2000-12-22	0	1.210	1.200	1.220	1.190	1.220	556,000	670,500	1.2059	0.076	0.075	0.076	0.074	0.076	8,881,329	0.0755	-1.63%
2000-12-21	0	1.230	1.210	1.230	1.150	1.280	1,410,000	1,711,900	1.2141	0.077	0.076	0.077	0.072	0.080	22,522,794	0.0760	-4.65%
2000-12-20	0	1.290	1.250	1.290	1.260	1.350	1,200,000	1,545,200	1.2877	0.081	0.078	0.081	0.079	0.085	19,168,336	0.0806	-5.84%
2000-12-19	0	1.370	1.360	1.380	1.360	1.380	474,000	648,840	1.3689	0.086	0.085	0.086	0.085	0.086	7,571,493	0.0857	0.74%
2000-12-18	0	1.360	1.360	1.370	1.360	1.380	156,000	212,760	1.3638	0.085	0.085	0.086	0.085	0.086	2,491,884	0.0854	0.00%
2000-12-15	0	1.360	1.350	1.360	1.360	1.380	216,000	296,480	1.3726	0.085	0.085	0.085	0.085	0.086	3,450,300	0.0859	-1.45%
2000-12-14	0	1.380	1.370	1.380	1.370	1.390	520,000	715,600	1.3762	0.086	0.086	0.086	0.086	0.087	8,306,279	0.0862	0.73%
2000-12-13	0	1.370	1.360	1.380	1.370	1.380	252,000	345,860	1.3725	0.086	0.085	0.086	0.086	0.086	4,025,350	0.0859	0.74%
2000-12-12	0	1.360	1.360	1.380	1.360	1.380	196,000	268,620	1.3705	0.085	0.085	0.086	0.085	0.086	3,130,828	0.0858	-1.45%
2000-12-11	0	1.380	1.370	1.380	1.360	1.390	404,000	552,780	1.3683	0.086	0.086	0.086	0.085	0.087	6,453,340	0.0857	0.73%
2000-12-08	0	1.370	1.360	1.370	1.370	1.370	40,000	54,800	1.3700	0.086	0.085	0.086	0.086	0.086	638,945	0.0858	-1.44%
2000-12-07	0	1.390	1.360	1.390	1.360	1.390	690,000	945,200	1.3699	0.087	0.085	0.087	0.085	0.087	11,021,793	0.0858	1.46%
2000-12-06	0	1.370	1.370	1.390	1.370	1.400	558,000	771,320	1.3823	0.086	0.086	0.087	0.086	0.088	8,913,276	0.0865	0.74%
2000-12-05	0	1.360	1.360	1.380	1.360	1.360	20,000	27,200	1.3600	0.085	0.085	0.086	0.085	0.085	319,472	0.0851	-1.45%
2000-12-04	0	1.380	1.360	1.400	-	-	0	0	-	0.086	0.085	0.088	-	-	0	-	0.00%
2000-12-01	0	1.380	1.350	1.400	1.340	1.390	152,000	207,660	1.3662	0.086	0.085	0.088	0.084	0.087	2,427,989	0.0855	1.47%
2000-11-30	0	1.360	1.360	1.390	1.360	1.460	2,258,000	3,245,220	1.4372	0.085	0.085	0.087	0.085	0.091	36,068,418	0.0900	-1.45%
2000-11-29	0	1.380	1.370	1.400	1.370	1.390	214,000	295,420	1.3805	0.086	0.086	0.088	0.086	0.087	3,418,353	0.0864	-0.72%
2000-11-28	0	1.390	1.390	1.400	1.390	1.410	118,000	165,020	1.3985	0.087	0.087	0.088	0.087	0.088	1,884,886	0.0875	0.00%
2000-11-27	0	1.390	1.390	1.400	1.380	1.400	220,000	305,200	1.3873	0.087	0.087	0.088	0.086	0.088	3,514,195	0.0868	0.00%
2000-11-24	0	1.390	1.390	1.400	1.360	1.390	474,000	650,160	1.3716	0.087	0.087	0.088	0.085	0.087	7,571,493	0.0859	2.96%
2000-11-23	0	1.350	1.350	1.360	1.330	1.360	182,000	245,280	1.3477	0.085	0.085	0.085	0.083	0.085	2,907,198	0.0844	-2.17%
2000-11-22	0	1.380	1.380	1.390	1.350	1.370	642,000	870,200	1.3555	0.086	0.086	0.087	0.085	0.086	10,255,060	0.0849	0.00%
2000-11-21	0	1.380	1.370	1.390	1.370	1.390	1,250,000	1,716,000	1.3728	0.086	0.086	0.087	0.086	0.087	19,967,016	0.0859	-2.13%
2000-11-20	0	1.410	1.400	1.410	1.370	1.430	794,000	1,114,600	1.4038	0.088	0.088	0.088	0.086	0.090	12,683,049	0.0879	2.17%
2000-11-17	0	1.380	1.360	1.400	1.340	1.380	2,206,000	2,988,040	1.3545	0.086	0.085	0.088	0.084	0.086	35,237,790	0.0848	0.00%
2000-11-16	0	1.380	1.380	1.400	1.380	1.410	782,000	1,087,780	1.3910	0.086	0.086	0.088	0.086	0.088	12,491,365	0.0871	-3.50%
2000-11-15	0	1.430	1.420	1.430	1.380	1.450	1,812,000	2,553,400	1.4092	0.090	0.089	0.090	0.086	0.091	28,944,187	0.0882	2.14%
2000-11-14	0	1.400	1.370	1.390	1.370	1.490	940,000	1,324,900	1.4095	0.088	0.086	0.087	0.086	0.093	15,015,196	0.0882	-4.76%
2000-11-13	0	1.470	1.450	1.470	1.420	1.520	368,000	537,760	1.4613	0.092	0.091	0.092	0.089	0.095	5,878,290	0.0915	-5.77%
2000-11-10	0	1.560	1.550	1.560	1.560	1.660	1,686,000	2,750,240	1.6312	0.098	0.097	0.098	0.098	0.104	26,931,511	0.1021	-7.14%
2000-11-09	0	1.680	1.660	1.680	1.600	1.710	2,154,000	3,536,540	1.6418	0.105	0.104	0.105	0.100	0.107	34,407,162	0.1028	-2.33%
2000-11-08	0	1.720	1.720	1.730	1.710	1.730	2,312,000	3,975,660	1.7196	0.108	0.108	0.108	0.107	0.108	36,930,993	0.1077	-0.58%
2000-11-07	0	1.730	1.730	1.740	1.670	1.750	5,566,000	9,570,340	1.7194	0.108	0.108	0.109	0.105	0.110	88,909,130	0.1076	0.00%
2000-11-06	0	1.730	1.730	1.750	1.710	1.740	1,636,000	2,816,100	1.7213	0.108	0.108	0.110	0.107	0.109	26,132,831	0.1078	0.58%
2000-11-03	0	1.720	1.700	1.720	1.640	1.730	5,582,000	9,405,600	1.6850	0.108	0.106	0.108	0.103	0.108	89,164,707	0.1055	3.61%
2000-11-02	0	1.660	1.660	1.670	1.650	1.670	1,988,000	3,307,680	1.6638	0.104	0.104	0.105	0.103	0.105	31,755,543	0.1042	-1.19%
2000-11-01	0	1.680	1.670	1.680	1.640	1.680	4,036,000	6,707,000	1.6618	0.105	0.105	0.105	0.103	0.105	64,469,502	0.1040	1.20%
2000-10-31	0	1.660	1.650	1.660	1.620	1.690	4,556,000	7,513,960	1.6492	0.104	0.103	0.104	0.101	0.106	72,775,781	0.1032	3.11%
2000-10-30	0	1.610	1.610	1.620	1.520	1.630	2,358,000	3,703,040	1.5704	0.101	0.101	0.101	0.095	0.102	37,665,779	0.0983	8.05%
2000-10-27	0	1.490	1.480	1.490	1.470	1.520	2,204,000	3,289,580	1.4925	0.093	0.093	0.093	0.092	0.095	35,205,843	0.0934	2.76%
2000-10-26	0	1.450	1.440	1.460	1.420	1.460	1,296,000	1,872,680	1.4450	0.091	0.090	0.091	0.089	0.091	20,701,802	0.0905	0.00%
2000-10-25	0	1.450	1.440	1.450	1.430	1.470	1,074,000	1,547,400	1.4408	0.091	0.090	0.091	0.090	0.092	17,155,660	0.0902	2.11%
2000-10-24	0	1.420	1.420	1.440	1.400	1.460	2,650,000	3,794,260	1.4318	0.089	0.089	0.090	0.088	0.091	42,330,074	0.0896	2.16%
2000-10-23	0	1.390	1.400	1.410	1.350	1.400	5,260,000	7,238,320	1.3761	0.087	0.088	0.088	0.085	0.088	84,021,204	0.0861	2.96%
2000-10-20	0	1.350	1.350	1.360	1.290	1.360	4,894,000	6,473,420	1.3227	0.085	0.085	0.085	0.081	0.085	78,174,862	0.0828	6.30%
2000-10-19	0	1.270	1.230	1.280	1.230	1.290	3,312,000	4,151,200	1.2534	0.080	0.077	0.080	0.077	0.081	52,904,606	0.0785	0.00%
2000-10-18	0	1.270	1.250	1.270	1.180	1.340	10,076,000	12,559,700	1.2465	0.080	0.078	0.080	0.074	0.084	160,950,124	0.0780

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---