Cinda International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00111	2000-08-01			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-16	0	0.770	0.760	0.770	0.760	0.770	154,000	117,060	0.7601	0.770	0.760	0.770	0.760	0.770	154,000	0.7601	0.00%
2026-03-13	0	0.770	0.760	0.770	0.740	0.770	834,000	632,760	0.7587	0.770	0.760	0.770	0.740	0.770	834,000	0.7587	-3.75%
2026-03-12	0	0.800	0.770	0.800	0.760	0.800	638,000	499,180	0.7824	0.800	0.770	0.800	0.760	0.800	638,000	0.7824	0.00%
2026-03-11	0	0.800	0.780	0.800	0.780	0.810	344,000	274,040	0.7966	0.800	0.780	0.800	0.780	0.810	344,000	0.7966	-1.23%
2026-03-10	0	0.810	0.800	0.810	0.790	0.820	548,000	437,960	0.7992	0.810	0.800	0.810	0.790	0.820	548,000	0.7992	0.00%
2026-03-09	0	0.810	0.800	0.820	0.700	0.830	2,292,000	1,832,080	0.7993	0.810	0.800	0.820	0.700	0.830	2,292,000	0.7993	-5.81%
2026-03-06	0	0.860	0.850	0.880	0.820	0.890	878,000	736,780	0.8392	0.860	0.850	0.880	0.820	0.890	878,000	0.8392	0.00%
2026-03-05	0	0.860	0.830	0.860	0.830	0.900	412,000	357,960	0.8688	0.860	0.830	0.860	0.830	0.900	412,000	0.8688	4.88%
2026-03-04	0	0.820	0.820	0.890	0.790	0.820	1,876,000	1,513,080	0.8065	0.820	0.820	0.890	0.790	0.820	1,876,000	0.8065	0.00%
2026-03-03	0	0.820	0.810	0.870	0.820	0.870	704,000	587,980	0.8352	0.820	0.810	0.870	0.820	0.870	704,000	0.8352	-5.75%
2026-03-02	0	0.870	0.870	0.910	0.850	0.880	252,000	221,240	0.8779	0.870	0.870	0.910	0.850	0.880	252,000	0.8779	-5.43%
2026-02-27	0	0.920	0.900	0.920	0.880	0.920	406,000	365,380	0.9000	0.920	0.900	0.920	0.880	0.920	406,000	0.9000	4.55%
2026-02-26	0	0.880	0.870	0.880	0.860	0.910	612,000	535,200	0.8745	0.880	0.870	0.880	0.860	0.910	612,000	0.8745	-1.12%
2026-02-25	0	0.890	0.900	0.910	0.880	0.970	2,660,000	2,426,160	0.9121	0.890	0.900	0.910	0.880	0.970	2,660,000	0.9121	-6.32%
2026-02-24	0	0.950	0.930	0.950	0.920	0.980	560,000	532,260	0.9505	0.950	0.930	0.950	0.920	0.980	560,000	0.9505	-3.06%
2026-02-23	0	0.980	0.980	0.990	0.970	1.020	1,966,000	1,955,420	0.9946	0.980	0.980	0.990	0.970	1.020	1,966,000	0.9946	1.03%
2026-02-20	0	0.970	0.930	0.970	0.940	0.980	896,000	863,760	0.9640	0.970	0.930	0.970	0.940	0.980	896,000	0.9640	-1.02%
2026-02-16	0	0.980	0.980	1.030	0.920	1.010	546,000	526,720	0.9647	0.980	0.980	1.030	0.920	1.010	546,000	0.9647	2.08%
2026-02-13	0	0.960	0.930	0.960	0.940	0.990	904,000	866,880	0.9589	0.960	0.930	0.960	0.940	0.990	904,000	0.9589	-3.03%
2026-02-12	0	0.990	0.960	0.990	0.950	1.050	1,616,000	1,589,060	0.9833	0.990	0.960	0.990	0.950	1.050	1,616,000	0.9833	-4.81%
2026-02-11	0	1.040	1.010	1.040	1.010	1.100	1,450,000	1,528,340	1.0540	1.040	1.010	1.040	1.010	1.100	1,450,000	1.0540	-5.45%
2026-02-10	0	1.100	1.090	1.100	1.070	1.120	2,064,000	2,259,480	1.0947	1.100	1.090	1.100	1.070	1.120	2,064,000	1.0947	5.77%
2026-02-09	0	1.040	1.040	1.050	1.040	1.110	2,340,000	2,503,820	1.0700	1.040	1.040	1.050	1.040	1.110	2,340,000	1.0700	0.00%
2026-02-06	0	1.040	1.040	1.060	1.000	1.220	12,496,000	13,434,800	1.0751	1.040	1.040	1.060	1.000	1.220	12,496,000	1.0751	-16.13%
2026-02-05	0	1.240	1.230	1.240	1.200	1.270	6,462,000	7,922,720	1.2260	1.240	1.230	1.240	1.200	1.270	6,462,000	1.2260	4.20%
2026-02-04	0	1.190	1.190	1.210	1.070	1.230	8,180,000	9,610,320	1.1749	1.190	1.190	1.210	1.070	1.230	8,180,000	1.1749	10.19%
2026-02-03	0	1.080	1.060	1.080	1.020	1.090	3,886,000	4,107,580	1.0570	1.080	1.060	1.080	1.020	1.090	3,886,000	1.0570	2.86%
2026-02-02	0	1.050	1.030	1.050	0.980	1.060	4,234,000	4,307,800	1.0174	1.050	1.030	1.050	0.980	1.060	4,234,000	1.0174	7.14%
2026-01-30	0	0.980	0.980	1.000	0.910	1.030	3,562,000	3,482,480	0.9777	0.980	0.980	1.000	0.910	1.030	3,562,000	0.9777	3.16%
2026-01-29	0	0.950	0.930	0.950	0.840	1.020	9,104,000	8,428,980	0.9259	0.950	0.930	0.950	0.840	1.020	9,104,000	0.9259	5.56%
2026-01-28	0	0.900	0.890	0.900	0.850	0.950	3,300,000	3,002,860	0.9100	0.900	0.890	0.900	0.850	0.950	3,300,000	0.9100	5.88%
2026-01-27	0	0.850	0.850	0.860	0.800	0.860	2,308,000	1,925,920	0.8345	0.850	0.850	0.860	0.800	0.860	2,308,000	0.8345	-1.16%
2026-01-26	0	0.860	0.830	0.860	0.730	0.890	8,608,000	7,029,940	0.8167	0.860	0.830	0.860	0.730	0.890	8,608,000	0.8167	19.44%
2026-01-23	0	0.720	0.720	0.730	0.700	0.740	1,614,000	1,147,480	0.7110	0.720	0.720	0.730	0.700	0.740	1,614,000	0.7110	1.41%
2026-01-22	0	0.710	0.710	0.720	0.710	0.730	252,000	181,580	0.7206	0.710	0.710	0.720	0.710	0.730	252,000	0.7206	-4.05%
2026-01-21	0	0.740	0.720	0.750	0.720	0.740	470,000	345,420	0.7349	0.740	0.720	0.750	0.720	0.740	470,000	0.7349	0.00%
2026-01-20	0	0.740	0.720	0.740	0.700	0.790	1,640,000	1,239,300	0.7557	0.740	0.720	0.740	0.700	0.790	1,640,000	0.7557	4.23%
2026-01-19	0	0.710	0.710	0.730	0.710	0.740	436,000	315,260	0.7231	0.710	0.710	0.730	0.710	0.740	436,000	0.7231	-4.05%
2026-01-16	0	0.740	0.720	0.740	0.720	0.790	2,848,000	2,089,080	0.7335	0.740	0.720	0.740	0.720	0.790	2,848,000	0.7335	-6.33%
2026-01-15	0	0.790	0.770	0.800	0.750	0.820	2,840,000	2,210,420	0.7783	0.790	0.770	0.800	0.750	0.820	2,840,000	0.7783	-2.47%
2026-01-14	0	0.810	0.780	0.810	0.650	0.830	11,084,000	8,332,640	0.7518	0.810	0.780	0.810	0.650	0.830	11,084,000	0.7518	24.62%
2026-01-13	0	0.650	0.630	0.650	0.610	0.660	4,222,000	2,717,140	0.6436	0.650	0.630	0.650	0.610	0.660	4,222,000	0.6436	6.56%
2026-01-12	0	0.610	0.600	0.610	0.590	0.620	1,432,000	870,600	0.6080	0.610	0.600	0.610	0.590	0.620	1,432,000	0.6080	1.67%
2026-01-09	0	0.600	0.600	0.610	0.550	0.620	3,112,000	1,876,240	0.6029	0.600	0.600	0.610	0.550	0.620	3,112,000	0.6029	3.45%
2026-01-08	0	0.580	0.580	0.590	0.570	0.590	848,000	496,440	0.5854	0.580	0.580	0.590	0.570	0.590	848,000	0.5854	0.00%
2026-01-07	0	0.580	0.570	0.580	0.570	0.580	384,000	219,720	0.5722	0.580	0.570	0.580	0.570	0.580	384,000	0.5722	-1.69%
2026-01-06	0	0.590	0.580	0.600	0.540	0.600	2,322,000	1,357,980	0.5848	0.590	0.580	0.600	0.540	0.600	2,322,000	0.5848	5.36%
2026-01-05	0	0.560	0.550	0.560	0.540	0.570	2,234,000	1,239,560	0.5549	0.560	0.550	0.560	0.540	0.570	2,234,000	0.5549	3.70%
2026-01-02	0	0.540	0.520	0.540	0.520	0.550	1,398,000	734,340	0.5253	0.540	0.520	0.540	0.520	0.550	1,398,000	0.5253	0.00%
2025-12-31	0	0.540	0.520	0.540	0.500	0.540	2,340,000	1,202,660	0.5140	0.540	0.520	0.540	0.500	0.540	2,340,000	0.5140	5.88%
2025-12-30	0	0.510	0.500	0.510	0.510	0.540	2,264,000	1,157,220	0.5111	0.510	0.500	0.510	0.510	0.540	2,264,000	0.5111	-3.77%
2025-12-29	0	0.530	0.510	0.530	0.500	0.530	3,150,000	1,609,640	0.5110	0.530	0.510	0.530	0.500	0.530	3,150,000	0.5110	1.92%
2025-12-24	0	0.520	0.510	0.520	0.495	0.530	740,000	382,310	0.5166	0.520	0.510	0.520	0.495	0.530	740,000	0.5166	4.00%
2025-12-23	0	0.500	0.500	0.520	0.490	0.540	2,354,800	1,189,764	0.5053	0.500	0.500	0.520	0.490	0.540	2,354,800	0.5053	-7.41%
2025-12-22	0	0.540	0.530	0.540	0.510	0.550	1,268,000	664,580	0.5241	0.540	0.530	0.540	0.510	0.550	1,268,000	0.5241	0.00%
2025-12-19	0	0.540	0.520	0.540	0.520	0.550	1,876,000	996,860	0.5314	0.540	0.520	0.540	0.520	0.550	1,876,000	0.5314	-1.82%
2025-12-18	0	0.550	0.540	0.550	0.540	0.660	10,354,000	6,245,420	0.6032	0.550	0.540	0.550	0.540	0.660	10,354,000	0.6032	-8.33%
2025-12-17	0	0.600	0.590	0.600	0.560	0.610	2,536,000	1,479,580	0.5834	0.600	0.590	0.600	0.560	0.610	2,536,000	0.5834	5.26%
2025-12-16	0	0.570	0.540	0.570	0.550	0.580	286,000	159,620	0.5581	0.570	0.540	0.570	0.550	0.580	286,000	0.5581	1.79%
2025-12-15	0	0.560	0.560	0.580	0.520	0.580	1,618,000	899,100	0.5557	0.560	0.560	0.580	0.520	0.580	1,618,000	0.5557	-1.75%
2025-12-12	0	0.570	0.550	0.570	0.540	0.590	2,216,000	1,261,500	0.5693	0.570	0.550	0.570	0.540	0.590	2,216,000	0.5693	1.79%
2025-12-11	0	0.560	0.560	0.570	0.540	0.610	3,458,000	1,976,780	0.5717	0.560	0.560	0.570	0.540	0.610	3,458,000	0.5717	-5.08%
2025-12-10	0	0.590	0.580	0.590	0.560	0.630	6,060,000	3,608,400	0.5954	0.590	0.580	0.590	0.560	0.630	6,060,000	0.5954	0.00%
2025-12-09	0	0.590	0.550	0.590	0.510	0.590	3,118,000	1,736,220	0.5568	0.590	0.550	0.590	0.510	0.590	3,118,000	0.5568	13.46%
2025-12-08	0	0.520	0.520	0.530	0.520	0.550	1,234,000	662,020	0.5365	0.520	0.520	0.530	0.520	0.550	1,234,000	0.5365	-1.89%
2025-12-05	0	0.530	0.510	0.530	0.500	0.530	762,000	396,800	0.5207	0.530	0.510	0.530	0.500	0.530	762,000	0.5207	1.92%
2025-12-04	0	0.520	0.500	0.520	0.500	0.530	1,110,000	561,380	0.5057	0.520	0.500	0.520	0.500	0.530	1,110,000	0.5057	0.00%
2025-12-03	0	0.520	0.510	0.520	0.510	0.550	1,008,000	524,360	0.5202	0.520	0.510	0.520	0.510	0.550	1,008,000	0.5202	-3.70%
2025-12-02	0	0.540	0.520	0.540	0.520	0.560	1,072,000	575,520	0.5369	0.540	0.520	0.540	0.520	0.560	1,072,000	0.5369	-1.82%
2025-12-01	0	0.550	0.530	0.550	0.540	0.570	792,000	434,940	0.5492	0.550	0.530	0.550	0.540	0.570	792,000	0.5492	0.00%
2025-11-28	0	0.550	0.540	0.560	0.530	0.560	1,236,000	667,880	0.5404	0.550	0.540	0.560	0.530	0.560	1,236,000	0.5404	1.85%
2025-11-27	0	0.540	0.540	0.550	0.540	0.570	892,000	490,160	0.5495	0.540	0.540	0.550	0.540	0.570	892,000	0.5495	-3.57%
2025-11-26	0	0.560	0.550	0.560	0.530	0.570	3,442,000	1,885,000	0.5476	0.560	0.550	0.560	0.530	0.570	3,442,000	0.5476	3.70%
2025-11-25	0	0.540	0.530	0.550	0.520	0.560	2,484,000	1,348,100	0.5427	0.540	0.530	0.550	0.520	0.560	2,484,000	0.5427	0.00%
2025-11-24	0	0.540	0.530	0.540	0.490	0.550	4,834,000	2,499,270	0.5170	0.540	0.530	0.540	0.490	0.550	4,834,000	0.5170	1.89%
2025-11-21	0	0.530	0.520	0.530	0.475	0.530	8,052,000	4,077,860	0.5064	0.530	0.520	0.530	0.475	0.530	8,052,000	0.5064	6.00%
2025-11-20	0	0.500	0.495	0.500	0.440	0.640	40,290,000	22,454,920	0.5573	0.500	0.495	0.500	0.440	0.640	40,290,000	0.5573	29.87%
2025-11-19	0	0.385	0.380	0.385	0.385	0.395	78,000	30,710	0.3937	0.385	0.380	0.385	0.385	0.395	78,000	0.3937	-1.28%
2025-11-18	0	0.390	0.370	0.390	0.365	0.400	612,000	232,670	0.3802	0.390	0.370	0.390	0.365	0.400	612,000	0.3802	5.41%
2025-11-17	0	0.370	0.365	0.375	0.360	0.385	1,162,000	435,210	0.3745	0.370	0.365	0.375	0.360	0.385	1,162,000	0.3745	-7.50%
2025-11-14	0	0.400	0.400	0.415	0.400	0.415	566,000	229,770	0.4060	0.400	0.400	0.415	0.400	0.415	566,000	0.4060	0.00%
2025-11-13	0	0.400	0.395	0.410	0.395	0.415	392,000	158,400	0.4041	0.400	0.395	0.410	0.395	0.415	392,000	0.4041	0.00%
2025-11-12	0	0.400	0.395	0.400	0.400	0.420	630,000	253,630	0.4026	0.400	0.395	0.400	0.400	0.420	630,000	0.4026	-4.76%
2025-11-11	0	0.420	0.410	0.420	0.415	0.420	230,000	96,560	0.4198	0.420	0.410	0.420	0.415	0.420	230,000	0.4198	0.00%
2025-11-10	0	0.420	0.400	0.420	0.400	0.420	416,000	173,910	0.4181	0.420	0.400	0.420	0.400	0.420	416,000	0.4181	3.70%
2025-11-07	0	0.405	0.395	0.405	-	-	100,000	40,500	0.4050	0.405	0.395	0.405	-	-	100,000	0.4050	0.00%
2025-11-06	0	0.405	0.395	0.405	0.390	0.415	222,000	88,950	0.4007	0.405	0.395	0.405	0.390	0.415	222,000	0.4007	3.85%
2025-11-05	0	0.390	0.375	0.385	0.380	0.390	246,000	95,430	0.3879	0.390	0.375	0.385	0.380	0.390	246,000	0.3879	2.63%
2025-11-04	0	0.380	0.370	0.375	0.370	0.390	594,000	226,780	0.3818	0.380	0.370	0.375	0.370	0.390	594,000	0.3818	0.00%
2025-11-03	0	0.380	0.375	0.380	0.375	0.400	1,166,000	453,170	0.3887	0.380	0.375	0.380	0.375	0.400	1,166,000	0.3887	-3.80%
2025-10-31	0	0.395	0.395	0.400	0.385	0.410	154,000	61,830	0.4015	0.395	0.395	0.400	0.385	0.410	154,000	0.4015	-2.47%
2025-10-30	0	0.405	0.405	0.415	0.385	0.410	318,000	126,900	0.3991	0.405	0.405	0.415	0.385	0.410	318,000	0.3991	-1.22%
2025-10-28	0	0.410	0.410	0.415	0.405	0.440	164,000	69,020	0.4209	0.410	0.410	0.415	0.405	0.440	164,000	0.4209	-2.38%
2025-10-27	0	0.420	0.410	0.420	0.400	0.430	936,000	390,350	0.4170	0.420	0.410	0.420	0.400	0.430	936,000	0.4170	9.09%
2025-10-24	0	0.385	0.385	0.390	0.375	0.390	2,486,000	943,650	0.3796	0.385	0.385	0.390	0.375	0.390	2,486,000	0.3796	-1.28%
2025-10-23	0	0.390	0.385	0.395	0.390	0.400	46,000	18,280	0.3974	0.390	0.385	0.395	0.390	0.400	46,000	0.3974	0.00%
2025-10-22	0	0.390	0.385	0.390	0.380	0.395	30,000	11,640	0.3880	0.390	0.385	0.390	0.380	0.395	30,000	0.3880	-2.50%
2025-10-21	0	0.400	0.400	0.415	0.395	0.410	1,732,000	697,380	0.4026	0.400	0.400	0.415	0.395	0.410	1,732,000	0.4026	6.67%
2025-10-20	0	0.375	0.370	0.380	0.370	0.405	940,000	356,560	0.3793	0.375	0.370	0.380	0.370	0.405	940,000	0.3793	-5.06%
2025-10-17	0	0.395	0.390	0.400	0.390	0.410	958,000	383,530	0.4003	0.395	0.390	0.400	0.390	0.410	958,000	0.4003	-7.06%
2025-10-16	0	0.425	0.415	0.425	0.410	0.430	564,000	238,720	0.4233	0.425	0.415	0.425	0.410	0.430	564,000	0.4233	-1.16%
2025-10-15	0	0.430	0.430	0.445	0.425	0.455	568,000	247,810	0.4363	0.430	0.430	0.445	0.425	0.455	568,000	0.4363	6.17%
2025-10-14	0	0.405	0.405	0.415	0.405	0.425	1,216,000	502,010	0.4128	0.405	0.405	0.415	0.405	0.425	1,216,000	0.4128	-5.81%
2025-10-13	0	0.430	0.430	0.445	0.415	0.425	116,000	48,780	0.4205	0.430	0.430	0.445	0.415	0.425	116,000	0.4205	-2.27%
2025-10-10	0	0.440	0.440	0.450	0.440	0.480	450,000	202,520	0.4500	0.440	0.440	0.450	0.440	0.480	450,000	0.4500	-6.38%
2025-10-09	0	0.470	0.460	0.470	0.475	0.480	588,000	279,750	0.4758	0.470	0.460	0.470	0.475	0.480	588,000	0.4758	-1.05%
2025-10-08	0	0.475	0.450	0.475	0.450	0.475	746,000	342,670	0.4593	0.475	0.450	0.475	0.450	0.475	746,000	0.4593	3.26%
2025-10-06	0	0.460	0.450	0.460	0.435	0.470	188,000	86,470	0.4599	0.460	0.450	0.460	0.435	0.470	188,000	0.4599	5.75%
2025-10-03	0	0.435	0.435	0.450	0.435	0.440	56,000	24,600	0.4393	0.435	0.435	0.450	0.435	0.440	56,000	0.4393	-2.25%
2025-10-02	0	0.445	0.445	0.450	0.430	0.450	670,000	297,280	0.4437	0.445	0.445	0.450	0.430	0.450	670,000	0.4437	-1.11%
2025-09-30	0	0.450	0.440	0.445	0.435	0.450	406,000	180,930	0.4456	0.450	0.440	0.445	0.435	0.450	406,000	0.4456	0.00%
2025-09-29	0	0.450	0.445	0.450	0.420	0.460	3,384,000	1,481,800	0.4379	0.450	0.445	0.450	0.420	0.460	3,384,000	0.4379	4.65%
2025-09-26	0	0.430	0.420	0.425	0.405	0.450	1,874,000	805,520	0.4298	0.430	0.420	0.425	0.405	0.450	1,874,000	0.4298	3.61%
2025-09-25	0	0.415	0.400	0.415	0.400	0.440	1,340,000	555,450	0.4145	0.415	0.400	0.415	0.400	0.440	1,340,000	0.4145	1.22%
2025-09-24	0	0.410	0.405	0.440	0.410	0.440	1,506,000	643,080	0.4270	0.410	0.405	0.440	0.410	0.440	1,506,000	0.4270	-4.65%
2025-09-23	0	0.430	0.430	0.435	0.430	0.455	1,604,000	706,540	0.4405	0.430	0.430	0.435	0.430	0.455	1,604,000	0.4405	-8.51%
2025-09-22	0	0.470	0.465	0.470	0.460	0.475	1,226,000	574,030	0.4682	0.470	0.465	0.470	0.460	0.475	1,226,000	0.4682	-3.09%
2025-09-19	0	0.485	0.480	0.485	0.475	0.500	1,590,000	776,290	0.4882	0.485	0.480	0.485	0.475	0.500	1,590,000	0.4882	0.00%
2025-09-18	0	0.485	0.480	0.490	0.485	0.520	544,000	274,490	0.5046	0.485	0.480	0.490	0.485	0.520	544,000	0.5046	-3.00%
2025-09-17	0	0.500	0.495	0.500	0.480	0.510	1,074,000	535,370	0.4985	0.500	0.495	0.500	0.480	0.510	1,074,000	0.4985	-1.96%
2025-09-16	0	0.510	0.510	0.520	0.510	0.530	274,000	143,880	0.5251	0.510	0.510	0.520	0.510	0.530	274,000	0.5251	-3.77%
2025-09-15	0	0.530	0.530	0.540	0.530	0.540	14,000	7,540	0.5386	0.530	0.530	0.540	0.530	0.540	14,000	0.5386	0.00%
2025-09-12	0	0.530	0.530	0.540	0.520	0.530	172,000	90,140	0.5241	0.530	0.530	0.540	0.520	0.530	172,000	0.5241	-3.64%
2025-09-11	0	0.550	0.530	0.550	0.550	0.550	6,000	3,300	0.5500	0.550	0.530	0.550	0.550	0.550	6,000	0.5500	3.77%
2025-09-10	0	0.530	0.530	0.550	0.530	0.570	518,000	281,340	0.5431	0.530	0.530	0.550	0.530	0.570	518,000	0.5431	0.00%
2025-09-09	0	0.530	0.520	0.530	0.510	0.530	388,000	201,180	0.5185	0.530	0.520	0.530	0.510	0.530	388,000	0.5185	1.92%
2025-09-08	0	0.520	0.520	0.530	0.520	0.530	50,000	26,100	0.5220	0.520	0.520	0.530	0.520	0.530	50,000	0.5220	0.00%
2025-09-05	0	0.520	0.520	0.540	0.510	0.530	144,000	75,240	0.5225	0.520	0.520	0.540	0.510	0.530	144,000	0.5225	1.96%
2025-09-04	0	0.510	0.510	0.530	0.510	0.530	656,000	344,640	0.5254	0.510	0.510	0.530	0.510	0.530	656,000	0.5254	-3.77%
2025-09-03	0	0.530	0.520	0.550	0.530	0.530	10,000	5,300	0.5300	0.530	0.520	0.550	0.530	0.530	10,000	0.5300	0.00%
2025-09-02	0	0.530	0.520	0.530	0.520	0.560	542,231	286,475	0.5283	0.530	0.520	0.530	0.520	0.560	542,231	0.5283	-3.64%
2025-09-01	0	0.550	0.540	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.540	0.550	0.550	0.550	10,000	0.5500	0.00%
2025-08-29	0	0.550	0.550	0.570	0.540	0.580	1,514,000	838,740	0.5540	0.550	0.550	0.570	0.540	0.580	1,514,000	0.5540	0.00%
2025-08-28	0	0.550	0.540	0.560	0.540	0.570	1,040,000	577,820	0.5556	0.550	0.540	0.560	0.540	0.570	1,040,000	0.5556	-1.79%
2025-08-27	0	0.560	0.550	0.560	0.550	0.560	1,058,000	590,080	0.5577	0.560	0.550	0.560	0.550	0.560	1,058,000	0.5577	0.00%
2025-08-26	0	0.560	0.560	0.580	0.560	0.580	436,000	246,980	0.5665	0.560	0.560	0.580	0.560	0.580	436,000	0.5665	-1.75%
2025-08-25	0	0.570	0.570	0.590	0.570	0.590	294,000	170,920	0.5814	0.570	0.570	0.590	0.570	0.590	294,000	0.5814	-1.72%
2025-08-22	0	0.580	0.570	0.580	0.520	0.590	1,066,000	607,060	0.5695	0.580	0.570	0.580	0.520	0.590	1,066,000	0.5695	5.45%
2025-08-21	0	0.550	0.550	0.570	0.550	0.580	874,000	490,640	0.5614	0.550	0.550	0.570	0.550	0.580	874,000	0.5614	-1.79%
2025-08-20	0	0.560	0.550	0.560	0.550	0.590	524,000	292,620	0.5584	0.560	0.550	0.560	0.550	0.590	524,000	0.5584	-1.75%
2025-08-19	0	0.570	0.560	0.590	0.570	0.600	592,000	347,100	0.5863	0.570	0.560	0.590	0.570	0.600	592,000	0.5863	-3.39%
2025-08-18	0	0.590	0.580	0.590	0.590	0.600	636,000	378,800	0.5956	0.590	0.580	0.590	0.590	0.600	636,000	0.5956	0.00%
2025-08-15	0	0.590	0.580	0.590	0.570	0.620	4,000,000	2,357,080	0.5893	0.590	0.580	0.590	0.570	0.620	4,000,000	0.5893	3.51%
2025-08-14	0	0.570	0.560	0.580	0.570	0.570	274,000	156,180	0.5700	0.570	0.560	0.580	0.570	0.570	274,000	0.5700	0.00%
2025-08-13	0	0.570	0.570	0.580	0.550	0.570	660,000	368,920	0.5590	0.570	0.570	0.580	0.550	0.570	660,000	0.5590	3.64%
2025-08-12	0	0.550	0.550	0.560	0.550	0.570	274,000	153,200	0.5591	0.550	0.550	0.560	0.550	0.570	274,000	0.5591	0.00%
2025-08-11	0	0.550	0.550	0.570	0.550	0.560	178,000	98,160	0.5515	0.550	0.550	0.570	0.550	0.560	178,000	0.5515	-1.79%
2025-08-08	0	0.560	0.530	0.550	0.500	0.580	1,828,000	1,003,660	0.5490	0.560	0.530	0.550	0.500	0.580	1,828,000	0.5490	5.66%
2025-08-07	0	0.530	0.530	0.540	0.530	0.550	452,000	241,760	0.5349	0.530	0.530	0.540	0.530	0.550	452,000	0.5349	-3.64%
2025-08-06	0	0.550	0.530	0.550	0.530	0.550	134,000	72,260	0.5393	0.550	0.530	0.550	0.530	0.550	134,000	0.5393	1.85%
2025-08-05	0	0.540	0.530	0.550	0.540	0.550	800,000	433,540	0.5419	0.540	0.530	0.550	0.540	0.550	800,000	0.5419	3.85%
2025-08-04	0	0.520	0.520	0.530	0.465	0.550	836,000	429,040	0.5132	0.520	0.520	0.530	0.465	0.550	836,000	0.5132	0.00%
2025-08-01	0	0.520	0.520	0.530	0.520	0.590	1,610,000	878,040	0.5454	0.520	0.520	0.530	0.520	0.590	1,610,000	0.5454	-11.86%
2025-07-31	0	0.590	0.570	0.590	0.570	0.610	1,304,000	774,980	0.5943	0.590	0.570	0.590	0.570	0.610	1,304,000	0.5943	-1.67%
2025-07-30	0	0.600	0.570	0.600	0.580	0.620	1,782,000	1,069,140	0.6000	0.600	0.570	0.600	0.580	0.620	1,782,000	0.6000	0.00%
2025-07-29	0	0.600	0.590	0.600	0.560	0.610	754,000	448,420	0.5947	0.600	0.590	0.600	0.560	0.610	754,000	0.5947	-1.64%
2025-07-28	0	0.610	0.600	0.610	0.590	0.650	900,000	551,420	0.6127	0.610	0.600	0.610	0.590	0.650	900,000	0.6127	1.67%
2025-07-25	0	0.600	0.580	0.600	0.550	0.610	2,884,000	1,704,680	0.5911	0.600	0.580	0.600	0.550	0.610	2,884,000	0.5911	1.69%
2025-07-24	0	0.590	0.580	0.600	0.580	0.600	960,000	564,980	0.5885	0.590	0.580	0.600	0.580	0.600	960,000	0.5885	0.00%
2025-07-23	0	0.590	0.570	0.590	0.570	0.600	1,532,000	906,300	0.5916	0.590	0.570	0.590	0.570	0.600	1,532,000	0.5916	0.00%
2025-07-22	0	0.590	0.580	0.590	0.560	0.590	2,276,000	1,308,200	0.5748	0.590	0.580	0.590	0.560	0.590	2,276,000	0.5748	1.72%
2025-07-21	0	0.580	0.560	0.580	0.500	0.580	3,742,000	2,061,980	0.5510	0.580	0.560	0.580	0.500	0.580	3,742,000	0.5510	11.54%
2025-07-18	0	0.520	0.500	0.520	0.495	0.520	1,256,000	632,460	0.5036	0.520	0.500	0.520	0.495	0.520	1,256,000	0.5036	1.96%
2025-07-17	0	0.510	0.500	0.520	0.495	0.520	1,198,000	606,960	0.5066	0.510	0.500	0.520	0.495	0.520	1,198,000	0.5066	2.00%
2025-07-16	0	0.500	0.500	0.510	0.475	0.530	1,616,000	812,750	0.5029	0.500	0.500	0.510	0.475	0.530	1,616,000	0.5029	1.01%
2025-07-15	0	0.495	0.490	0.495	0.490	0.540	2,874,000	1,460,340	0.5081	0.495	0.490	0.495	0.490	0.540	2,874,000	0.5081	-6.60%
2025-07-14	0	0.530	0.530	0.540	0.510	0.590	2,488,000	1,356,640	0.5453	0.530	0.530	0.540	0.510	0.590	2,488,000	0.5453	-7.02%
2025-07-11	0	0.570	0.570	0.580	0.550	0.620	11,146,000	6,531,920	0.5860	0.570	0.570	0.580	0.550	0.620	11,146,000	0.5860	-1.72%
2025-07-10	0	0.580	0.580	0.590	0.510	0.620	12,486,000	7,050,880	0.5647	0.580	0.580	0.590	0.510	0.620	12,486,000	0.5647	11.54%
2025-07-09	0	0.520	0.500	0.520	0.455	0.570	7,072,000	3,558,130	0.5031	0.520	0.500	0.520	0.455	0.570	7,072,000	0.5031	9.47%
2025-07-08	0	0.475	0.465	0.475	0.420	0.475	4,346,000	1,994,440	0.4589	0.475	0.465	0.475	0.420	0.475	4,346,000	0.4589	14.46%
2025-07-07	0	0.415	0.410	0.415	0.395	0.450	462,183	193,883	0.4195	0.415	0.410	0.415	0.395	0.450	462,183	0.4195	-1.19%
2025-07-04	0	0.420	0.410	0.420	0.405	0.440	1,254,000	526,870	0.4202	0.420	0.410	0.420	0.405	0.440	1,254,000	0.4202	-4.55%
2025-07-03	0	0.440	0.425	0.440	0.425	0.460	172,000	75,660	0.4399	0.440	0.425	0.440	0.425	0.460	172,000	0.4399	-2.22%
2025-07-02	0	0.450	0.445	0.450	0.430	0.470	1,132,000	508,970	0.4496	0.450	0.445	0.450	0.430	0.470	1,132,000	0.4496	1.12%
2025-06-30	0	0.445	0.435	0.445	0.420	0.450	1,714,000	750,840	0.4381	0.445	0.435	0.445	0.420	0.450	1,714,000	0.4381	5.95%
2025-06-27	0	0.420	0.410	0.425	0.410	0.480	6,272,000	2,855,910	0.4553	0.420	0.410	0.425	0.410	0.480	6,272,000	0.4553	-8.70%
2025-06-26	0	0.460	0.460	0.465	0.435	0.485	10,370,000	4,808,600	0.4637	0.460	0.460	0.465	0.435	0.485	10,370,000	0.4637	4.55%
2025-06-25	0	0.440	0.385	0.440	0.350	0.470	10,048,000	4,188,010	0.4168	0.440	0.385	0.440	0.350	0.470	10,048,000	0.4168	29.41%
2025-06-24	0	0.340	0.330	0.340	0.320	0.360	1,190,000	394,640	0.3316	0.340	0.330	0.340	0.320	0.360	1,190,000	0.3316	-4.23%
2025-06-23	0	0.355	0.340	0.355	0.305	0.360	4,114,000	1,406,450	0.3419	0.355	0.340	0.355	0.305	0.360	4,114,000	0.3419	18.33%
2025-06-20	0	0.300	0.300	0.315	0.300	0.310	8,000	2,420	0.3025	0.300	0.300	0.315	0.300	0.310	8,000	0.3025	0.00%
2025-06-19	0	0.300	0.300	0.320	0.295	0.310	376,000	112,910	0.3003	0.300	0.300	0.320	0.295	0.310	376,000	0.3003	-3.23%
2025-06-18	0	0.310	0.310	0.325	0.310	0.330	488,000	154,440	0.3165	0.310	0.310	0.325	0.310	0.330	488,000	0.3165	-6.06%
2025-06-17	0	0.330	0.315	0.330	0.315	0.335	102,000	33,950	0.3328	0.330	0.315	0.330	0.315	0.335	102,000	0.3328	0.00%
2025-06-16	0	0.330	0.320	0.335	0.320	0.330	230,000	74,410	0.3235	0.330	0.320	0.335	0.320	0.330	230,000	0.3235	0.00%
2025-06-13	0	0.330	0.325	0.330	0.315	0.340	764,000	252,280	0.3302	0.330	0.325	0.330	0.315	0.340	764,000	0.3302	0.00%
2025-06-12	0	0.330	0.320	0.325	0.315	0.345	540,000	179,130	0.3317	0.330	0.320	0.325	0.315	0.345	540,000	0.3317	3.13%
2025-06-11	0	0.320	0.320	0.325	0.305	0.335	1,170,000	374,990	0.3205	0.320	0.320	0.325	0.305	0.335	1,170,000	0.3205	3.23%
2025-06-10	0	0.310	0.300	0.310	0.310	0.310	48,000	14,880	0.3100	0.310	0.300	0.310	0.310	0.310	48,000	0.3100	0.00%
2025-06-09	0	0.310	0.300	0.310	0.300	0.320	704,000	217,680	0.3092	0.310	0.300	0.310	0.300	0.320	704,000	0.3092	3.33%
2025-06-06	0	0.300	0.295	0.300	0.295	0.300	290,000	86,010	0.2966	0.300	0.295	0.300	0.295	0.300	290,000	0.2966	1.69%
2025-06-05	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2025-06-04	0	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2025-06-03	0	0.295	0.295	0.320	0.295	0.295	50,000	14,750	0.2950	0.295	0.295	0.320	0.295	0.295	50,000	0.2950	0.00%
2025-06-02	0	0.295	0.295	0.300	0.295	0.295	32,000	9,440	0.2950	0.295	0.295	0.300	0.295	0.295	32,000	0.2950	0.00%
2025-05-30	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-05-29	0	0.295	0.295	0.310	0.290	0.295	132,000	38,690	0.2931	0.295	0.295	0.310	0.290	0.295	132,000	0.2931	3.51%
2025-05-28	0	0.285	0.280	0.300	0.285	0.295	220,000	64,700	0.2941	0.285	0.280	0.300	0.285	0.295	220,000	0.2941	-1.72%
2025-05-27	0	0.290	0.280	0.300	0.275	0.290	180,000	50,850	0.2825	0.290	0.280	0.300	0.275	0.290	180,000	0.2825	0.00%
2025-05-26	0	0.290	0.290	0.300	0.285	0.300	102,000	30,570	0.2997	0.290	0.290	0.300	0.285	0.300	102,000	0.2997	1.75%
2025-05-23	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2025-05-22	0	0.285	0.285	0.300	0.285	0.285	54,000	15,650	0.2898	0.285	0.285	0.300	0.285	0.285	54,000	0.2898	-5.00%
2025-05-21	0	0.300	0.290	0.305	0.300	0.300	370,000	111,000	0.3000	0.300	0.290	0.305	0.300	0.300	370,000	0.3000	0.00%
2025-05-20	0	0.300	0.290	0.305	0.295	0.300	80,000	23,820	0.2978	0.300	0.290	0.305	0.295	0.300	80,000	0.2978	1.69%
2025-05-19	0	0.295	0.290	0.295	0.265	0.300	486,000	140,330	0.2887	0.295	0.290	0.295	0.265	0.300	486,000	0.2887	1.72%
2025-05-16	0	0.290	0.280	0.290	0.280	0.290	102,000	28,660	0.2810	0.290	0.280	0.290	0.280	0.290	102,000	0.2810	0.00%
2025-05-15	0	0.290	0.290	0.295	0.290	0.300	740,000	217,790	0.2943	0.290	0.290	0.295	0.290	0.300	740,000	0.2943	-3.33%
2025-05-14	0	0.300	0.300	0.305	0.285	0.300	394,000	116,850	0.2966	0.300	0.300	0.305	0.285	0.300	394,000	0.2966	3.45%
2025-05-13	0	0.290	0.290	0.295	0.285	0.305	216,000	63,600	0.2944	0.290	0.290	0.295	0.285	0.305	216,000	0.2944	-3.33%
2025-05-12	0	0.300	0.290	0.305	0.285	0.300	306,000	91,630	0.2994	0.300	0.290	0.305	0.285	0.300	306,000	0.2994	1.69%
2025-05-09	0	0.295	0.290	0.300	0.270	0.300	290,000	84,860	0.2926	0.295	0.290	0.300	0.270	0.300	290,000	0.2926	0.00%
2025-05-08	0	0.295	0.295	0.305	0.285	0.290	150,000	43,420	0.2895	0.295	0.295	0.305	0.285	0.290	150,000	0.2895	0.00%
2025-05-07	0	0.295	0.295	0.300	0.295	0.310	488,000	146,590	0.3004	0.295	0.295	0.300	0.295	0.310	488,000	0.3004	1.72%
2025-05-06	0	0.290	0.290	0.300	0.290	0.295	286,000	84,220	0.2945	0.290	0.290	0.300	0.290	0.295	286,000	0.2945	-1.69%
2025-05-02	0	0.295	0.295	0.315	0.290	0.295	102,000	30,080	0.2949	0.295	0.295	0.315	0.290	0.295	102,000	0.2949	0.00%
2025-04-30	0	0.295	0.295	0.300	0.295	0.305	346,000	103,850	0.3001	0.295	0.295	0.300	0.295	0.305	346,000	0.3001	0.00%
2025-04-29	0	0.295	0.295	0.300	0.290	0.295	368,000	108,370	0.2945	0.295	0.295	0.300	0.290	0.295	368,000	0.2945	-3.28%
2025-04-28	0	0.305	0.300	0.305	0.265	0.320	992,000	298,020	0.3004	0.305	0.300	0.305	0.265	0.320	992,000	0.3004	10.91%
2025-04-25	0	0.275	0.275	0.285	0.275	0.280	122,000	34,150	0.2799	0.275	0.275	0.285	0.275	0.280	122,000	0.2799	0.00%
2025-04-24	0	0.275	0.270	0.285	0.275	0.290	240,000	66,710	0.2780	0.275	0.270	0.285	0.275	0.290	240,000	0.2780	-5.17%
2025-04-23	0	0.290	0.275	0.290	0.270	0.290	420,000	118,040	0.2810	0.290	0.275	0.290	0.270	0.290	420,000	0.2810	7.41%
2025-04-22	0	0.270	0.265	0.280	0.246	0.280	1,410,000	365,152	0.2590	0.270	0.265	0.280	0.246	0.280	1,410,000	0.2590	12.50%
2025-04-17	0	0.240	0.237	0.265	0.237	0.240	202,000	48,474	0.2400	0.240	0.237	0.265	0.237	0.240	202,000	0.2400	0.00%
2025-04-16	0	0.240	0.236	0.265	0.234	0.250	102,000	24,708	0.2422	0.240	0.236	0.265	0.234	0.250	102,000	0.2422	-4.00%
2025-04-15	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2025-04-14	0	0.250	0.250	0.255	0.250	0.255	118,000	30,080	0.2549	0.250	0.250	0.255	0.250	0.255	118,000	0.2549	-1.96%
2025-04-11	0	0.255	0.255	0.270	0.250	0.265	76,000	19,550	0.2572	0.255	0.255	0.270	0.250	0.265	76,000	0.2572	-1.92%
2025-04-10	0	0.260	0.260	0.270	0.250	0.260	182,000	47,180	0.2592	0.260	0.260	0.270	0.250	0.260	182,000	0.2592	4.00%
2025-04-09	0	0.250	0.242	0.260	0.236	0.250	1,180,000	286,260	0.2426	0.250	0.242	0.260	0.236	0.250	1,180,000	0.2426	0.40%
2025-04-08	0	0.249	0.242	0.250	0.242	0.249	564,000	137,422	0.2437	0.249	0.242	0.250	0.242	0.249	564,000	0.2437	3.32%
2025-04-07	0	0.241	0.240	0.241	0.241	0.270	950,000	239,350	0.2519	0.241	0.240	0.241	0.241	0.270	950,000	0.2519	-13.93%
2025-04-03	0	0.280	0.280	0.295	0.280	0.280	12,000	3,360	0.2800	0.280	0.280	0.295	0.280	0.280	12,000	0.2800	0.00%
2025-04-02	0	0.280	0.280	0.295	0.280	0.280	24,000	6,720	0.2800	0.280	0.280	0.295	0.280	0.280	24,000	0.2800	0.00%
2025-04-01	0	0.280	0.280	0.295	0.280	0.290	156,000	44,680	0.2864	0.280	0.280	0.295	0.280	0.290	156,000	0.2864	1.82%
2025-03-31	0	0.275	0.270	0.280	0.265	0.290	848,000	236,440	0.2788	0.275	0.270	0.280	0.265	0.290	848,000	0.2788	-5.17%
2025-03-28	0	0.290	0.290	0.300	0.285	0.290	320,000	92,770	0.2899	0.290	0.290	0.300	0.285	0.290	320,000	0.2899	0.00%
2025-03-27	0	0.290	0.285	0.295	0.280	0.295	1,190,000	346,500	0.2912	0.290	0.285	0.295	0.280	0.295	1,190,000	0.2912	1.75%
2025-03-26	0	0.285	0.285	0.290	0.280	0.290	798,000	225,020	0.2820	0.285	0.285	0.290	0.280	0.290	798,000	0.2820	-1.72%
2025-03-25	0	0.290	0.280	0.290	0.290	0.290	176,000	51,040	0.2900	0.290	0.280	0.290	0.290	0.290	176,000	0.2900	-3.33%
2025-03-24	0	0.300	0.295	0.300	0.290	0.300	372,000	110,990	0.2984	0.300	0.295	0.300	0.290	0.300	372,000	0.2984	1.69%
2025-03-21	0	0.295	0.295	0.310	0.295	0.310	788,000	237,130	0.3009	0.295	0.295	0.310	0.295	0.310	788,000	0.3009	-4.84%
2025-03-20	0	0.310	0.310	0.315	0.310	0.315	184,000	57,660	0.3134	0.310	0.310	0.315	0.310	0.315	184,000	0.3134	-3.12%
2025-03-19	0	0.320	0.315	0.320	0.305	0.325	768,000	239,940	0.3124	0.320	0.315	0.320	0.305	0.325	768,000	0.3124	-3.03%
2025-03-18	0	0.330	0.320	0.330	0.310	0.330	460,000	146,730	0.3190	0.330	0.320	0.330	0.310	0.330	460,000	0.3190	1.54%
2025-03-17	0	0.325	0.315	0.325	0.310	0.330	1,640,000	526,100	0.3208	0.325	0.315	0.325	0.310	0.330	1,640,000	0.3208	3.17%
2025-03-14	0	0.315	0.310	0.315	0.295	0.325	2,104,000	653,990	0.3108	0.315	0.310	0.315	0.295	0.325	2,104,000	0.3108	10.53%
2025-03-13	0	0.285	0.280	0.295	0.285	0.290	524,000	150,040	0.2863	0.285	0.280	0.295	0.285	0.290	524,000	0.2863	-1.72%
2025-03-12	0	0.290	0.285	0.290	0.285	0.290	70,000	20,230	0.2890	0.290	0.285	0.290	0.285	0.290	70,000	0.2890	1.75%
2025-03-11	0	0.285	0.285	0.290	0.285	0.295	864,000	246,590	0.2854	0.285	0.285	0.290	0.285	0.295	864,000	0.2854	-1.72%
2025-03-10	0	0.290	0.290	0.295	0.285	0.305	810,000	235,760	0.2911	0.290	0.290	0.295	0.285	0.305	810,000	0.2911	1.75%
2025-03-07	0	0.285	0.285	0.290	0.285	0.300	850,000	248,980	0.2929	0.285	0.285	0.290	0.285	0.300	850,000	0.2929	1.79%
2025-03-06	0	0.280	0.275	0.285	0.270	0.285	1,798,000	498,210	0.2771	0.280	0.275	0.285	0.270	0.285	1,798,000	0.2771	3.70%
2025-03-05	0	0.270	0.270	0.280	0.270	0.270	32,000	8,640	0.2700	0.270	0.270	0.280	0.270	0.270	32,000	0.2700	0.00%
2025-03-04	0	0.270	0.270	0.280	0.270	0.270	352,000	95,040	0.2700	0.270	0.270	0.280	0.270	0.270	352,000	0.2700	0.00%
2025-03-03	0	0.270	0.270	0.280	0.270	0.280	560,000	154,150	0.2753	0.270	0.270	0.280	0.270	0.280	560,000	0.2753	0.00%
2025-02-28	0	0.270	0.265	0.280	0.270	0.290	162,000	44,510	0.2748	0.270	0.265	0.280	0.270	0.290	162,000	0.2748	-3.57%
2025-02-27	0	0.280	0.280	0.285	0.270	0.280	834,000	230,570	0.2765	0.280	0.280	0.285	0.270	0.280	834,000	0.2765	1.82%
2025-02-26	0	0.275	0.275	0.280	0.255	0.285	802,000	220,620	0.2751	0.275	0.275	0.280	0.255	0.285	802,000	0.2751	3.77%
2025-02-25	0	0.265	0.255	0.270	0.260	0.265	280,000	73,980	0.2642	0.265	0.255	0.270	0.260	0.265	280,000	0.2642	1.92%
2025-02-24	0	0.260	0.255	0.260	0.250	0.270	1,056,000	275,220	0.2606	0.260	0.255	0.260	0.250	0.270	1,056,000	0.2606	-1.89%
2025-02-21	0	0.265	0.255	0.270	0.255	0.275	220,000	59,160	0.2689	0.265	0.255	0.270	0.255	0.275	220,000	0.2689	3.92%
2025-02-20	0	0.255	0.255	0.275	0.250	0.255	254,000	64,520	0.2540	0.255	0.255	0.275	0.250	0.255	254,000	0.2540	0.00%
2025-02-19	0	0.255	0.250	0.255	0.255	0.275	408,000	109,630	0.2687	0.255	0.250	0.255	0.255	0.275	408,000	0.2687	-5.56%
2025-02-18	0	0.270	0.265	0.275	0.260	0.270	264,000	70,940	0.2687	0.270	0.265	0.275	0.260	0.270	264,000	0.2687	-1.82%
2025-02-17	0	0.275	0.270	0.275	0.265	0.300	2,442,000	674,510	0.2762	0.275	0.270	0.275	0.265	0.300	2,442,000	0.2762	5.77%
2025-02-14	0	0.260	0.260	0.275	0.248	0.280	334,000	87,080	0.2607	0.260	0.260	0.275	0.248	0.280	334,000	0.2607	0.00%
2025-02-13	0	0.260	0.255	0.270	0.260	0.280	32,000	8,360	0.2613	0.260	0.255	0.270	0.260	0.280	32,000	0.2613	0.00%
2025-02-12	0	0.260	0.255	0.270	0.241	0.305	1,672,000	442,332	0.2646	0.260	0.255	0.270	0.241	0.305	1,672,000	0.2646	6.12%
2025-02-11	0	0.245	0.245	0.246	0.245	0.246	648,000	159,358	0.2459	0.245	0.245	0.246	0.245	0.246	648,000	0.2459	0.00%
2025-02-10	0	0.245	0.245	0.260	0.242	0.245	90,000	21,990	0.2443	0.245	0.245	0.260	0.242	0.245	90,000	0.2443	-1.61%
2025-02-07	0	0.249	0.249	0.260	0.248	0.249	106,000	26,314	0.2482	0.249	0.249	0.260	0.248	0.249	106,000	0.2482	2.89%
2025-02-06	0	0.242	0.241	0.260	0.241	0.242	202,000	48,882	0.2420	0.242	0.241	0.260	0.241	0.242	202,000	0.2420	0.00%
2025-02-05	0	0.242	0.242	0.250	0.242	0.250	32,000	7,968	0.2490	0.242	0.242	0.250	0.242	0.250	32,000	0.2490	-3.20%
2025-02-04	0	0.250	0.246	0.250	0.245	0.250	874,000	214,650	0.2456	0.250	0.246	0.250	0.245	0.250	874,000	0.2456	1.63%
2025-02-03	0	0.246	0.230	0.250	-	-	0	0	-	0.246	0.230	0.250	-	-	0	-	0.00%
2025-01-28	0	0.246	0.240	0.250	-	-	0	0	-	0.246	0.240	0.250	-	-	0	-	0.00%
2025-01-27	0	0.246	0.243	0.250	0.241	0.246	36,000	8,756	0.2432	0.246	0.243	0.250	0.241	0.246	36,000	0.2432	-1.60%
2025-01-24	0	0.250	0.245	0.255	0.250	0.250	20,000	5,000	0.2500	0.250	0.245	0.255	0.250	0.250	20,000	0.2500	-1.96%
2025-01-23	0	0.255	0.255	0.265	0.255	0.255	6,000	1,530	0.2550	0.255	0.255	0.265	0.255	0.255	6,000	0.2550	2.00%
2025-01-22	0	0.250	0.250	0.255	0.240	0.250	296,000	71,514	0.2416	0.250	0.250	0.255	0.240	0.250	296,000	0.2416	0.81%
2025-01-21	0	0.248	0.248	0.265	-	-	0	0	-	0.248	0.248	0.265	-	-	0	-	0.81%
2025-01-20	0	0.246	0.245	0.265	0.246	0.246	30,000	7,380	0.2460	0.246	0.245	0.265	0.246	0.246	30,000	0.2460	0.00%
2025-01-17	0	0.246	0.246	0.265	0.246	0.246	22,000	5,412	0.2460	0.246	0.246	0.265	0.246	0.246	22,000	0.2460	0.00%
2025-01-16	0	0.246	0.246	0.255	-	-	0	0	-	0.246	0.246	0.255	-	-	0	-	0.00%
2025-01-15	0	0.246	0.246	0.260	0.246	0.246	14,000	3,444	0.2460	0.246	0.246	0.260	0.246	0.246	14,000	0.2460	0.00%
2025-01-14	0	0.246	0.250	0.265	0.246	0.246	46,000	11,316	0.2460	0.246	0.250	0.265	0.246	0.246	46,000	0.2460	-0.81%
2025-01-13	0	0.248	0.246	0.265	0.248	0.250	70,000	17,428	0.2490	0.248	0.246	0.265	0.248	0.250	70,000	0.2490	-0.80%
2025-01-10	0	0.250	0.248	0.250	0.248	0.250	718,000	179,226	0.2496	0.250	0.248	0.250	0.248	0.250	718,000	0.2496	1.63%
2025-01-09	0	0.246	0.246	0.250	0.246	0.250	232,000	57,992	0.2500	0.246	0.246	0.250	0.246	0.250	232,000	0.2500	0.00%
2025-01-08	0	0.246	0.246	0.250	0.246	0.246	16,000	3,936	0.2460	0.246	0.246	0.250	0.246	0.246	16,000	0.2460	-1.60%
2025-01-07	0	0.250	0.246	0.260	-	-	0	0	-	0.250	0.246	0.260	-	-	0	-	0.00%
2025-01-06	0	0.250	0.242	0.260	0.250	0.250	200,000	50,000	0.2500	0.250	0.242	0.260	0.250	0.250	200,000	0.2500	0.00%
2025-01-03	0	0.250	0.246	0.260	0.249	0.250	382,000	95,498	0.2500	0.250	0.246	0.260	0.249	0.250	382,000	0.2500	-3.85%
2025-01-02	0	0.260	0.250	0.260	0.244	0.260	132,000	32,442	0.2458	0.260	0.250	0.260	0.244	0.260	132,000	0.2458	-1.89%
2024-12-31	0	0.265	0.255	0.265	0.255	0.265	36,000	9,300	0.2583	0.265	0.255	0.265	0.255	0.265	36,000	0.2583	3.92%
2024-12-30	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2024-12-27	0	0.255	0.255	0.260	0.250	0.260	52,000	13,500	0.2596	0.255	0.255	0.260	0.250	0.260	52,000	0.2596	-1.92%
2024-12-24	0	0.260	0.250	0.260	0.260	0.260	26,000	6,760	0.2600	0.260	0.250	0.260	0.260	0.260	26,000	0.2600	1.96%
2024-12-23	0	0.255	0.255	0.260	0.250	0.260	22,000	5,700	0.2591	0.255	0.255	0.260	0.250	0.260	22,000	0.2591	-3.77%
2024-12-20	0	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	0.00%
2024-12-19	0	0.265	0.250	0.265	0.265	0.265	16,000	4,240	0.2650	0.265	0.250	0.265	0.265	0.265	16,000	0.2650	3.92%
2024-12-18	0	0.255	0.255	0.265	0.255	0.270	100,000	26,100	0.2610	0.255	0.255	0.265	0.255	0.270	100,000	0.2610	-1.92%
2024-12-17	0	0.260	0.250	0.265	0.260	0.260	170,000	44,200	0.2600	0.260	0.250	0.265	0.260	0.260	170,000	0.2600	0.00%
2024-12-16	0	0.260	0.255	0.265	0.260	0.260	2,000	520	0.2600	0.260	0.255	0.265	0.260	0.260	2,000	0.2600	1.96%
2024-12-13	0	0.255	0.250	0.260	0.248	0.255	96,000	24,216	0.2523	0.255	0.250	0.260	0.248	0.255	96,000	0.2523	-5.56%
2024-12-12	0	0.270	0.260	0.270	0.248	0.270	114,000	29,580	0.2595	0.270	0.260	0.270	0.248	0.270	114,000	0.2595	3.85%
2024-12-11	0	0.260	0.250	0.270	0.260	0.260	300,000	78,000	0.2600	0.260	0.250	0.270	0.260	0.260	300,000	0.2600	0.00%
2024-12-10	0	0.260	0.255	0.260	0.255	0.270	426,000	112,080	0.2631	0.260	0.255	0.260	0.255	0.270	426,000	0.2631	-3.70%
2024-12-09	0	0.270	0.250	0.270	0.247	0.275	328,000	88,484	0.2698	0.270	0.250	0.270	0.247	0.275	328,000	0.2698	9.31%
2024-12-06	0	0.247	0.247	0.265	0.244	0.270	124,000	31,002	0.2500	0.247	0.247	0.265	0.244	0.270	124,000	0.2500	0.82%
2024-12-05	0	0.245	0.255	0.280	0.243	0.244	16,000	3,902	0.2439	0.245	0.255	0.280	0.243	0.244	16,000	0.2439	-5.77%
2024-12-04	0	0.260	0.243	0.260	0.260	0.265	44,000	11,450	0.2602	0.260	0.243	0.260	0.260	0.265	44,000	0.2602	0.00%
2024-12-03	0	0.260	0.255	0.280	0.255	0.280	124,000	32,890	0.2652	0.260	0.255	0.280	0.255	0.280	124,000	0.2652	-1.89%
2024-12-02	0	0.265	0.250	0.280	-	-	0	0	-	0.265	0.250	0.280	-	-	0	-	0.00%
2024-11-29	0	0.265	0.250	0.275	0.240	0.265	80,000	20,700	0.2588	0.265	0.250	0.275	0.240	0.265	80,000	0.2588	9.05%
2024-11-28	0	0.243	0.243	0.275	-	-	0	0	-	0.243	0.243	0.275	-	-	0	-	0.41%
2024-11-27	0	0.242	0.242	0.260	0.235	0.242	442,000	105,656	0.2390	0.242	0.242	0.260	0.235	0.242	442,000	0.2390	1.68%
2024-11-26	0	0.238	0.238	0.247	0.238	0.242	310,000	74,988	0.2419	0.238	0.238	0.247	0.238	0.242	310,000	0.2419	-1.24%
2024-11-25	0	0.241	0.241	0.260	0.241	0.244	650,000	157,116	0.2417	0.241	0.241	0.260	0.241	0.244	650,000	0.2417	-1.63%
2024-11-22	0	0.245	0.245	0.249	0.240	0.255	3,318,000	802,650	0.2419	0.245	0.245	0.249	0.240	0.255	3,318,000	0.2419	-3.92%
2024-11-21	0	0.255	0.255	0.270	0.255	0.270	382,000	101,260	0.2651	0.255	0.255	0.270	0.255	0.270	382,000	0.2651	-5.56%
2024-11-20	0	0.270	0.270	0.290	0.270	0.270	2,000	540	0.2700	0.270	0.270	0.290	0.270	0.270	2,000	0.2700	0.00%
2024-11-19	0	0.270	0.270	0.300	0.260	0.295	72,000	19,410	0.2696	0.270	0.270	0.300	0.260	0.295	72,000	0.2696	-3.57%
2024-11-18	0	0.280	0.280	0.285	0.280	0.300	476,000	135,610	0.2849	0.280	0.280	0.285	0.280	0.300	476,000	0.2849	-5.08%
2024-11-15	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2024-11-14	0	0.300	0.290	0.300	0.290	0.300	1,522,000	445,300	0.2926	0.300	0.290	0.300	0.290	0.300	1,522,000	0.2926	0.00%
2024-11-13	0	0.300	0.290	0.305	0.280	0.310	706,000	206,830	0.2930	0.300	0.290	0.305	0.280	0.310	706,000	0.2930	-4.76%
2024-11-12	0	0.315	0.315	0.325	0.315	0.325	72,000	22,850	0.3174	0.315	0.315	0.325	0.315	0.325	72,000	0.3174	-3.08%
2024-11-11	0	0.325	0.315	0.330	0.310	0.330	842,000	273,510	0.3248	0.325	0.315	0.330	0.310	0.330	842,000	0.3248	3.17%
2024-11-08	0	0.315	0.315	0.320	0.315	0.340	338,000	110,760	0.3277	0.315	0.315	0.320	0.315	0.340	338,000	0.3277	-3.08%
2024-11-07	0	0.325	0.320	0.325	0.305	0.330	2,040,000	653,920	0.3205	0.325	0.320	0.325	0.305	0.330	2,040,000	0.3205	6.56%
2024-11-06	0	0.305	0.300	0.305	0.300	0.325	948,000	291,750	0.3078	0.305	0.300	0.305	0.300	0.325	948,000	0.3078	-6.15%
2024-11-05	0	0.325	0.325	0.330	0.310	0.345	1,540,000	497,870	0.3233	0.325	0.325	0.330	0.310	0.345	1,540,000	0.3233	6.56%
2024-11-04	0	0.305	0.305	0.320	0.300	0.305	36,000	10,970	0.3047	0.305	0.305	0.320	0.300	0.305	36,000	0.3047	0.00%
2024-11-01	0	0.305	0.300	0.310	0.300	0.310	92,000	28,120	0.3057	0.305	0.300	0.310	0.300	0.310	92,000	0.3057	-1.61%
2024-10-31	0	0.310	0.300	0.315	0.290	0.315	150,000	45,430	0.3029	0.310	0.300	0.315	0.290	0.315	150,000	0.3029	-1.59%
2024-10-30	0	0.315	0.310	0.320	0.290	0.320	206,000	63,620	0.3088	0.315	0.310	0.320	0.290	0.320	206,000	0.3088	5.00%
2024-10-29	0	0.300	0.300	0.315	0.290	0.325	454,000	143,340	0.3157	0.300	0.300	0.315	0.290	0.325	454,000	0.3157	-7.69%
2024-10-28	0	0.325	0.315	0.325	0.305	0.325	900,000	280,810	0.3120	0.325	0.315	0.325	0.305	0.325	900,000	0.3120	8.33%
2024-10-25	0	0.300	0.300	0.310	0.300	0.315	268,000	82,360	0.3073	0.300	0.300	0.310	0.300	0.315	268,000	0.3073	-3.23%
2024-10-24	0	0.310	0.310	0.325	0.305	0.320	180,000	55,640	0.3091	0.310	0.310	0.325	0.305	0.320	180,000	0.3091	-3.12%
2024-10-23	0	0.320	0.320	0.325	0.305	0.330	638,000	198,200	0.3107	0.320	0.320	0.325	0.305	0.330	638,000	0.3107	-4.48%
2024-10-22	0	0.335	0.320	0.335	0.315	0.340	486,000	160,400	0.3300	0.335	0.320	0.335	0.315	0.340	486,000	0.3300	0.00%
2024-10-21	0	0.335	0.335	0.340	0.325	0.340	892,000	296,900	0.3328	0.335	0.335	0.340	0.325	0.340	892,000	0.3328	-4.29%
2024-10-18	0	0.350	0.350	0.355	0.300	0.375	3,462,000	1,127,570	0.3257	0.350	0.350	0.355	0.300	0.375	3,462,000	0.3257	7.69%
2024-10-17	0	0.325	0.325	0.330	0.305	0.340	1,784,000	572,730	0.3210	0.325	0.325	0.330	0.305	0.340	1,784,000	0.3210	-7.14%
2024-10-16	0	0.350	0.350	0.360	0.335	0.350	462,000	158,710	0.3435	0.350	0.350	0.360	0.335	0.350	462,000	0.3435	-1.41%
2024-10-15	0	0.355	0.355	0.360	0.355	0.390	1,052,000	391,340	0.3720	0.355	0.355	0.360	0.355	0.390	1,052,000	0.3720	-15.48%
2024-10-14	0	0.420	0.405	0.420	0.360	0.520	7,884,000	3,362,580	0.4265	0.420	0.405	0.420	0.360	0.520	7,884,000	0.4265	20.00%
2024-10-10	0	0.350	0.340	0.350	0.340	0.360	1,888,000	651,270	0.3450	0.350	0.340	0.350	0.340	0.360	1,888,000	0.3450	4.48%
2024-10-09	0	0.335	0.320	0.335	0.275	0.415	3,220,000	1,015,740	0.3154	0.335	0.320	0.335	0.275	0.415	3,220,000	0.3154	-11.84%
2024-10-08	0	0.380	0.365	0.380	0.370	0.510	4,960,000	2,054,840	0.4143	0.380	0.365	0.380	0.370	0.510	4,960,000	0.4143	-25.49%
2024-10-07	0	0.510	0.500	0.510	0.470	0.530	9,534,000	4,764,070	0.4997	0.510	0.500	0.510	0.470	0.530	9,534,000	0.4997	4.08%
2024-10-04	0	0.490	0.480	0.490	0.475	0.560	8,840,000	4,485,660	0.5074	0.490	0.480	0.490	0.475	0.560	8,840,000	0.5074	-3.92%
2024-10-03	0	0.510	0.500	0.510	0.420	0.670	32,796,000	17,665,150	0.5386	0.510	0.500	0.510	0.420	0.670	32,796,000	0.5386	0.00%
2024-10-02	0	0.510	0.510	0.520	0.280	0.520	35,630,000	16,001,420	0.4491	0.510	0.510	0.520	0.280	0.520	35,630,000	0.4491	88.89%
2024-09-30	0	0.270	0.265	0.270	0.242	0.305	7,758,000	2,211,372	0.2850	0.270	0.265	0.270	0.242	0.305	7,758,000	0.2850	13.45%
2024-09-27	0	0.238	0.238	0.250	0.218	0.240	2,514,000	577,912	0.2299	0.238	0.238	0.250	0.218	0.240	2,514,000	0.2299	8.18%
2024-09-26	0	0.220	0.206	0.219	0.206	0.220	192,000	40,480	0.2108	0.220	0.206	0.219	0.206	0.220	192,000	0.2108	3.77%
2024-09-25	0	0.212	0.207	0.212	0.208	0.213	174,000	36,634	0.2105	0.212	0.207	0.212	0.208	0.213	174,000	0.2105	1.92%
2024-09-24	0	0.208	0.208	0.209	0.205	0.225	3,032,000	637,076	0.2101	0.208	0.208	0.209	0.205	0.225	3,032,000	0.2101	-7.56%
2024-09-23	0	0.225	0.212	0.225	0.212	0.225	36,000	7,684	0.2134	0.225	0.212	0.225	0.212	0.225	36,000	0.2134	0.00%
2024-09-20	0	0.225	0.212	0.225	0.219	0.226	198,000	44,048	0.2225	0.225	0.212	0.225	0.219	0.226	198,000	0.2225	2.27%
2024-09-19	0	0.220	0.211	0.220	-	-	0	0	-	0.220	0.211	0.220	-	-	0	-	-2.65%
2024-09-17	0	0.226	0.210	0.226	0.219	0.226	52,000	11,430	0.2198	0.226	0.210	0.226	0.219	0.226	52,000	0.2198	2.73%
2024-09-16	0	0.220	0.212	0.220	0.211	0.220	46,000	9,900	0.2152	0.220	0.212	0.220	0.211	0.220	46,000	0.2152	0.00%
2024-09-13	0	0.220	0.210	0.220	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	-0.45%
2024-09-12	0	0.221	0.211	0.221	0.210	0.221	8,000	1,738	0.2173	0.221	0.211	0.221	0.210	0.221	8,000	0.2173	2.31%
2024-09-11	0	0.216	0.216	0.221	0.216	0.216	50,000	10,800	0.2160	0.216	0.216	0.221	0.216	0.216	50,000	0.2160	-2.26%
2024-09-10	0	0.221	0.216	0.221	0.216	0.221	202,000	43,792	0.2168	0.221	0.216	0.221	0.216	0.221	202,000	0.2168	-1.78%
2024-09-09	0	0.225	0.217	0.225	-	-	0	0	-	0.225	0.217	0.225	-	-	0	-	0.00%
2024-09-05	0	0.225	0.217	0.225	-	-	0	0	-	0.225	0.217	0.225	-	-	0	-	-0.44%
2024-09-04	0	0.226	0.217	0.226	-	-	0	0	-	0.226	0.217	0.226	-	-	0	-	-0.44%
2024-09-03	0	0.227	0.217	0.227	0.217	0.227	30,000	6,556	0.2185	0.227	0.217	0.227	0.217	0.227	30,000	0.2185	1.79%
2024-09-02	0	0.223	0.217	0.227	-	-	0	0	-	0.223	0.217	0.227	-	-	0	-	0.00%
2024-08-30	0	0.223	0.223	0.229	0.223	0.230	244,000	55,400	0.2270	0.223	0.223	0.229	0.223	0.230	244,000	0.2270	-0.89%
2024-08-29	0	0.225	0.217	0.225	0.219	0.226	160,000	35,054	0.2191	0.225	0.217	0.225	0.219	0.226	160,000	0.2191	0.00%
2024-08-28	0	0.225	0.219	0.225	-	-	0	0	-	0.225	0.219	0.225	-	-	0	-	0.00%
2024-08-27	0	0.225	0.220	0.225	-	-	0	0	-	0.225	0.220	0.225	-	-	0	-	0.00%
2024-08-26	0	0.225	0.219	0.225	-	-	0	0	-	0.225	0.219	0.225	-	-	0	-	-0.44%
2024-08-23	0	0.226	0.219	0.226	-	-	0	0	-	0.226	0.219	0.226	-	-	0	-	-0.88%
2024-08-22	0	0.228	0.219	0.228	-	-	0	0	-	0.228	0.219	0.228	-	-	0	-	0.00%
2024-08-21	0	0.228	0.219	0.228	-	-	0	0	-	0.228	0.219	0.228	-	-	0	-	0.00%
2024-08-20	0	0.228	0.220	0.228	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	0.00%
2024-08-19	0	0.228	0.222	0.228	0.222	0.228	166,000	36,956	0.2226	0.228	0.222	0.228	0.222	0.228	166,000	0.2226	-0.44%
2024-08-16	0	0.229	0.223	0.229	0.223	0.229	44,000	9,824	0.2233	0.229	0.223	0.229	0.223	0.229	44,000	0.2233	-0.43%
2024-08-15	0	0.230	0.224	0.230	0.223	0.230	84,000	19,306	0.2298	0.230	0.224	0.230	0.223	0.230	84,000	0.2298	0.00%
2024-08-14	0	0.230	0.223	0.230	0.223	0.230	102,000	22,772	0.2233	0.230	0.223	0.230	0.223	0.230	102,000	0.2233	0.00%
2024-08-13	0	0.230	0.223	0.230	0.223	0.230	108,000	24,770	0.2294	0.230	0.223	0.230	0.223	0.230	108,000	0.2294	0.00%
2024-08-12	0	0.230	0.223	0.230	-	-	0	0	-	0.230	0.223	0.230	-	-	0	-	-0.86%
2024-08-09	0	0.232	0.223	0.232	0.229	0.232	50,000	11,492	0.2298	0.232	0.223	0.232	0.229	0.232	50,000	0.2298	1.31%
2024-08-08	0	0.229	0.219	0.229	-	-	0	0	-	0.229	0.219	0.229	-	-	0	-	0.00%
2024-08-07	0	0.229	0.219	0.229	0.228	0.229	250,000	57,110	0.2284	0.229	0.219	0.229	0.228	0.229	250,000	0.2284	0.00%
2024-08-06	0	0.229	0.219	0.229	0.219	0.229	302,000	66,578	0.2205	0.229	0.219	0.229	0.219	0.229	302,000	0.2205	0.00%
2024-08-05	0	0.229	0.222	0.229	-	-	0	0	-	0.229	0.222	0.229	-	-	0	-	0.00%
2024-08-02	0	0.229	0.222	0.229	0.222	0.229	108,000	24,718	0.2289	0.229	0.222	0.229	0.222	0.229	108,000	0.2289	0.00%
2024-08-01	0	0.229	0.223	0.230	-	-	0	0	-	0.229	0.223	0.230	-	-	0	-	0.00%
2024-07-31	0	0.229	0.223	0.230	0.229	0.229	2,000	458	0.2290	0.229	0.223	0.230	0.229	0.229	2,000	0.2290	-0.43%
2024-07-30	0	0.230	0.219	0.230	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	0.00%
2024-07-29	0	0.230	0.219	0.230	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	0.00%
2024-07-26	0	0.230	0.219	0.230	0.218	0.230	16,000	3,558	0.2224	0.230	0.219	0.230	0.218	0.230	16,000	0.2224	0.00%
2024-07-25	0	0.230	0.217	0.230	-	-	0	0	-	0.230	0.217	0.230	-	-	0	-	0.00%
2024-07-24	0	0.230	0.218	0.230	-	-	0	0	-	0.230	0.218	0.230	-	-	0	-	0.00%
2024-07-23	0	0.230	0.218	0.230	0.221	0.230	54,000	12,004	0.2223	0.230	0.218	0.230	0.221	0.230	54,000	0.2223	-2.95%
2024-07-22	0	0.237	0.221	0.237	-	-	0	0	-	0.237	0.221	0.237	-	-	0	-	0.00%
2024-07-19	0	0.237	0.221	0.237	0.225	0.238	52,000	11,822	0.2273	0.237	0.221	0.237	0.225	0.238	52,000	0.2273	3.95%
2024-07-18	0	0.228	0.220	0.228	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	0.00%
2024-07-17	0	0.228	0.221	0.228	-	-	0	0	-	0.228	0.221	0.228	-	-	0	-	0.00%
2024-07-16	0	0.228	0.221	0.228	0.219	0.228	16,000	3,540	0.2213	0.228	0.221	0.228	0.219	0.228	16,000	0.2213	0.00%
2024-07-15	0	0.228	0.222	0.228	-	-	0	0	-	0.228	0.222	0.228	-	-	0	-	0.00%
2024-07-12	0	0.228	0.221	0.229	0.220	0.229	103,600	23,226	0.2242	0.228	0.221	0.229	0.220	0.229	103,600	0.2242	-0.87%
2024-07-11	0	0.230	0.219	0.230	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	-0.43%
2024-07-10	0	0.231	0.210	0.231	0.221	0.231	158,000	34,992	0.2215	0.231	0.210	0.231	0.221	0.231	158,000	0.2215	0.43%
2024-07-09	0	0.230	0.221	0.231	0.221	0.230	52,000	11,510	0.2213	0.230	0.221	0.231	0.221	0.230	52,000	0.2213	-0.86%
2024-07-08	0	0.232	0.222	0.232	0.220	0.232	114,000	25,258	0.2216	0.232	0.222	0.232	0.220	0.232	114,000	0.2216	0.00%
2024-07-05	0	0.232	0.223	0.233	0.223	0.232	12,000	2,694	0.2245	0.232	0.223	0.233	0.223	0.232	12,000	0.2245	-0.43%
2024-07-04	0	0.233	0.223	0.233	-	-	0	0	-	0.233	0.223	0.233	-	-	0	-	-0.43%
2024-07-03	0	0.234	0.224	0.234	0.228	0.234	24,000	5,494	0.2289	0.234	0.224	0.234	0.228	0.234	24,000	0.2289	0.00%
2024-07-02	0	0.234	0.222	0.234	0.222	0.235	122,000	27,910	0.2288	0.234	0.222	0.234	0.222	0.235	122,000	0.2288	-0.85%
2024-06-28	0	0.236	0.224	0.237	0.236	0.236	4,000	944	0.2360	0.236	0.224	0.237	0.236	0.236	4,000	0.2360	2.16%
2024-06-27	0	0.231	0.220	0.231	-	-	0	0	-	0.231	0.220	0.231	-	-	0	-	-0.86%
2024-06-26	0	0.233	0.220	0.233	-	-	14,000	3,220	0.2300	0.233	0.220	0.233	-	-	14,000	0.2300	-1.69%
2024-06-25	0	0.237	0.230	0.237	-	-	0	0	-	0.237	0.230	0.237	-	-	0	-	-1.66%
2024-06-24	0	0.241	0.230	0.241	0.230	0.241	10,000	2,344	0.2344	0.241	0.230	0.241	0.230	0.241	10,000	0.2344	0.00%
2024-06-21	0	0.241	0.230	0.241	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	0.00%
2024-06-20	0	0.241	0.230	0.241	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	0.00%
2024-06-19	0	0.241	0.230	0.241	-	-	0	0	-	0.241	0.230	0.241	-	-	0	-	0.00%
2024-06-18	0	0.241	0.230	0.243	-	-	0	0	-	0.241	0.230	0.243	-	-	0	-	0.00%
2024-06-17	0	0.241	0.230	0.241	0.230	0.246	132,000	30,926	0.2343	0.241	0.230	0.241	0.230	0.246	132,000	0.2343	-2.03%
2024-06-14	0	0.246	0.230	0.246	0.230	0.246	24,000	5,752	0.2397	0.246	0.230	0.246	0.230	0.246	24,000	0.2397	2.50%
2024-06-13	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-0.41%
2024-06-12	0	0.241	0.230	0.241	0.230	0.242	52,000	12,080	0.2323	0.241	0.230	0.241	0.230	0.242	52,000	0.2323	-0.82%
2024-06-11	0	0.243	0.235	0.243	0.243	0.243	4,000	972	0.2430	0.243	0.235	0.243	0.243	0.243	4,000	0.2430	1.25%
2024-06-07	0	0.240	0.235	0.240	0.243	0.243	2,000	486	0.2430	0.240	0.235	0.240	0.243	0.243	2,000	0.2430	0.00%
2024-06-06	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	-1.23%
2024-06-05	0	0.243	0.234	0.243	0.234	0.243	40,000	9,392	0.2348	0.243	0.234	0.243	0.234	0.243	40,000	0.2348	-1.22%
2024-06-04	0	0.246	0.234	0.246	0.234	0.246	44,000	10,344	0.2351	0.246	0.234	0.246	0.234	0.246	44,000	0.2351	0.41%
2024-06-03	0	0.245	0.233	0.246	0.232	0.245	22,000	5,138	0.2335	0.245	0.233	0.246	0.232	0.245	22,000	0.2335	1.24%
2024-05-31	0	0.242	0.236	0.242	0.244	0.244	2,000	488	0.2440	0.242	0.236	0.242	0.244	0.244	2,000	0.2440	-0.82%
2024-05-30	0	0.244	0.236	0.244	0.244	0.244	170,000	41,480	0.2440	0.244	0.236	0.244	0.244	0.244	170,000	0.2440	0.00%
2024-05-29	0	0.244	0.236	0.244	-	-	0	0	-	0.244	0.236	0.244	-	-	0	-	-0.81%
2024-05-28	0	0.246	0.236	0.246	-	-	0	0	-	0.246	0.236	0.246	-	-	0	-	-0.40%
2024-05-27	0	0.247	0.236	0.247	-	-	0	0	-	0.247	0.236	0.247	-	-	0	-	-0.80%
2024-05-24	0	0.249	0.236	0.249	0.249	0.249	2,000	498	0.2490	0.249	0.236	0.249	0.249	0.249	2,000	0.2490	4.18%
2024-05-23	0	0.239	0.236	0.248	-	-	0	0	-	0.239	0.236	0.248	-	-	0	-	0.00%
2024-05-22	0	0.239	0.239	0.248	0.239	0.239	10,000	2,390	0.2390	0.239	0.239	0.248	0.239	0.239	10,000	0.2390	-3.63%
2024-05-21	0	0.248	0.237	0.248	0.247	0.248	50,000	12,390	0.2478	0.248	0.237	0.248	0.247	0.248	50,000	0.2478	2.06%
2024-05-20	0	0.243	0.243	0.250	0.243	0.245	210,000	51,354	0.2445	0.243	0.243	0.250	0.243	0.245	210,000	0.2445	-2.41%
2024-05-17	0	0.249	0.238	0.250	0.249	0.249	2,000	498	0.2490	0.249	0.238	0.250	0.249	0.249	2,000	0.2490	5.06%
2024-05-16	0	0.237	0.233	0.247	0.237	0.237	50,000	11,850	0.2370	0.237	0.233	0.247	0.237	0.237	50,000	0.2370	0.00%
2024-05-14	0	0.237	0.237	0.250	0.235	0.237	306,000	72,292	0.2362	0.237	0.237	0.250	0.235	0.237	306,000	0.2362	-4.82%
2024-05-13	0	0.249	0.238	0.249	-	-	0	0	-	0.249	0.238	0.249	-	-	0	-	-0.40%
2024-05-10	0	0.250	0.238	0.250	0.239	0.255	548,000	132,948	0.2426	0.250	0.238	0.250	0.239	0.255	548,000	0.2426	-5.66%
2024-05-09	0	0.265	0.230	0.265	0.265	0.265	4,000	1,060	0.2650	0.265	0.230	0.265	0.265	0.265	4,000	0.2650	7.72%
2024-05-08	0	0.246	0.232	0.246	0.236	0.246	692,000	165,456	0.2391	0.246	0.232	0.246	0.236	0.246	692,000	0.2391	-7.17%
2024-05-07	0	0.265	0.226	0.265	-	-	0	0	-	0.265	0.226	0.265	-	-	0	-	0.00%
2024-05-06	0	0.265	0.227	0.270	-	-	0	0	-	0.265	0.227	0.270	-	-	0	-	0.00%
2024-05-03	0	0.265	0.232	0.270	0.265	0.265	68,000	18,020	0.2650	0.265	0.232	0.270	0.265	0.265	68,000	0.2650	3.92%
2024-05-02	0	0.255	0.230	0.270	0.235	0.255	98,000	23,220	0.2369	0.255	0.230	0.270	0.235	0.255	98,000	0.2369	7.14%
2024-04-30	0	0.238	0.223	0.238	-	-	0	0	-	0.238	0.223	0.238	-	-	0	-	0.00%
2024-04-29	0	0.238	0.223	0.238	0.230	0.238	114,000	26,420	0.2318	0.238	0.223	0.238	0.230	0.238	114,000	0.2318	0.00%
2024-04-26	0	0.238	0.227	0.238	0.230	0.238	262,000	61,508	0.2348	0.238	0.227	0.238	0.230	0.238	262,000	0.2348	0.00%
2024-04-25	0	0.238	0.224	0.238	-	-	0	0	-	0.238	0.224	0.238	-	-	0	-	0.00%
2024-04-24	0	0.238	0.224	0.238	0.221	0.240	30,000	6,762	0.2254	0.238	0.224	0.238	0.221	0.240	30,000	0.2254	-0.83%
2024-04-23	0	0.240	0.225	0.241	0.225	0.240	22,000	5,018	0.2281	0.240	0.225	0.241	0.225	0.240	22,000	0.2281	-0.41%
2024-04-22	0	0.241	0.221	0.241	-	-	0	0	-	0.241	0.221	0.241	-	-	0	-	0.00%
2024-04-19	0	0.241	0.221	0.242	-	-	0	0	-	0.241	0.221	0.242	-	-	0	-	0.00%
2024-04-18	0	0.241	0.220	0.241	0.221	0.241	160,000	36,470	0.2279	0.241	0.220	0.241	0.221	0.241	160,000	0.2279	-0.41%
2024-04-17	0	0.242	0.221	0.242	0.239	0.242	6,000	1,444	0.2407	0.242	0.221	0.242	0.239	0.242	6,000	0.2407	1.68%
2024-04-16	0	0.238	0.225	0.238	0.225	0.241	162,000	36,496	0.2253	0.238	0.225	0.238	0.225	0.241	162,000	0.2253	-1.65%
2024-04-15	0	0.242	0.229	0.242	-	-	0	0	-	0.242	0.229	0.242	-	-	0	-	0.00%
2024-04-12	0	0.242	0.229	0.242	-	-	0	0	-	0.242	0.229	0.242	-	-	0	-	0.00%
2024-04-11	0	0.242	0.230	0.243	-	-	0	0	-	0.242	0.230	0.243	-	-	0	-	0.00%
2024-04-10	0	0.242	0.232	0.244	-	-	0	0	-	0.242	0.232	0.244	-	-	0	-	0.00%
2024-04-09	0	0.242	0.233	0.244	0.231	0.242	152,000	35,184	0.2315	0.242	0.233	0.244	0.231	0.242	152,000	0.2315	2.98%
2024-04-08	0	0.235	0.232	0.235	0.234	0.237	4,000	942	0.2355	0.235	0.232	0.235	0.234	0.237	4,000	0.2355	-3.69%
2024-04-05	0	0.244	0.231	0.244	-	-	0	0	-	0.244	0.231	0.244	-	-	0	-	-0.41%
2024-04-03	0	0.245	0.231	0.245	0.245	0.248	4,000	986	0.2465	0.245	0.231	0.245	0.245	0.248	4,000	0.2465	2.08%
2024-04-02	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	0.00%
2024-03-28	0	0.240	0.225	0.241	0.236	0.240	54,000	12,752	0.2361	0.240	0.225	0.241	0.236	0.240	54,000	0.2361	-0.41%
2024-03-27	0	0.241	0.233	0.241	0.238	0.241	54,000	12,858	0.2381	0.241	0.233	0.241	0.238	0.241	54,000	0.2381	-2.82%
2024-03-26	0	0.248	0.234	0.248	0.233	0.248	110,000	26,222	0.2384	0.248	0.234	0.248	0.233	0.248	110,000	0.2384	3.33%
2024-03-25	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	0.00%
2024-03-22	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	0.00%
2024-03-21	0	0.240	0.237	0.242	0.235	0.250	272,000	65,122	0.2394	0.240	0.237	0.242	0.235	0.250	272,000	0.2394	-4.00%
2024-03-20	0	0.250	0.243	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.243	0.250	0.250	0.250	2,000	0.2500	0.81%
2024-03-19	0	0.248	0.238	0.250	-	-	0	0	-	0.248	0.238	0.250	-	-	0	-	0.00%
2024-03-18	0	0.248	0.240	0.249	-	-	0	0	-	0.248	0.240	0.249	-	-	0	-	0.00%
2024-03-15	0	0.248	0.241	0.250	-	-	0	0	-	0.248	0.241	0.250	-	-	0	-	0.00%
2024-03-14	0	0.248	0.248	0.250	0.248	0.248	48,000	11,904	0.2480	0.248	0.248	0.250	0.248	0.248	48,000	0.2480	0.00%
2024-03-13	0	0.248	0.241	0.249	-	-	0	0	-	0.248	0.241	0.249	-	-	0	-	0.00%
2024-03-12	0	0.248	0.241	0.249	-	-	0	0	-	0.248	0.241	0.249	-	-	0	-	0.00%
2024-03-11	0	0.248	0.241	0.249	0.241	0.248	12,000	2,910	0.2425	0.248	0.241	0.249	0.241	0.248	12,000	0.2425	-0.80%
2024-03-08	0	0.250	0.243	0.250	0.243	0.250	6,000	1,472	0.2453	0.250	0.243	0.250	0.243	0.250	6,000	0.2453	1.63%
2024-03-07	0	0.246	0.240	0.246	-	-	0	0	-	0.246	0.240	0.246	-	-	0	-	0.00%
2024-03-06	0	0.246	-	0.246	0.246	0.250	248,000	61,560	0.2482	0.246	-	0.246	0.246	0.250	248,000	0.2482	-3.53%
2024-03-05	0	0.255	0.245	0.260	0.246	0.255	186,000	45,774	0.2461	0.255	0.245	0.260	0.246	0.255	186,000	0.2461	2.00%
2024-03-04	0	0.250	0.246	0.255	0.250	0.250	80,000	20,000	0.2500	0.250	0.246	0.255	0.250	0.250	80,000	0.2500	0.00%
2024-03-01	0	0.250	0.248	0.250	0.250	0.250	1,068,000	267,000	0.2500	0.250	0.248	0.250	0.250	0.250	1,068,000	0.2500	0.00%
2024-02-29	0	0.250	-	0.250	0.245	0.255	662,000	165,030	0.2493	0.250	-	0.250	0.245	0.255	662,000	0.2493	-1.96%
2024-02-28	0	0.255	0.245	0.255	0.250	0.255	12,000	3,010	0.2508	0.255	0.245	0.255	0.250	0.255	12,000	0.2508	0.00%
2024-02-27	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2024-02-26	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2024-02-23	0	0.255	0.250	0.255	0.255	0.255	42,000	10,710	0.2550	0.255	0.250	0.255	0.255	0.255	42,000	0.2550	0.00%
2024-02-22	0	0.255	0.249	0.255	-	-	0	0	-	0.255	0.249	0.255	-	-	0	-	-1.92%
2024-02-21	0	0.260	0.245	0.260	0.250	0.260	968,000	242,660	0.2507	0.260	0.245	0.260	0.250	0.260	968,000	0.2507	-1.89%
2024-02-20	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2024-02-19	0	0.265	0.247	0.265	-	-	0	0	-	0.265	0.247	0.265	-	-	0	-	0.00%
2024-02-16	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2024-02-15	0	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	0.00%
2024-02-14	0	0.265	-	0.265	0.265	0.265	4,000	1,060	0.2650	0.265	-	0.265	0.265	0.265	4,000	0.2650	1.92%
2024-02-09	0	0.260	-	0.260	0.255	0.260	14,000	3,590	0.2564	0.260	-	0.260	0.255	0.260	14,000	0.2564	0.00%
2024-02-08	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-02-07	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-02-06	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-02-05	0	0.260	-	0.260	0.260	0.260	76,000	19,760	0.2600	0.260	-	0.260	0.260	0.260	76,000	0.2600	0.00%
2024-02-02	0	0.260	0.250	0.260	0.249	0.260	326,000	81,692	0.2506	0.260	0.250	0.260	0.249	0.260	326,000	0.2506	-3.70%
2024-02-01	0	0.270	0.255	0.270	0.255	0.270	8,000	2,110	0.2638	0.270	0.255	0.270	0.255	0.270	8,000	0.2638	0.00%
2024-01-31	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-01-30	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2024-01-29	0	0.270	0.250	0.270	0.255	0.275	68,000	17,490	0.2572	0.270	0.250	0.270	0.255	0.275	68,000	0.2572	-1.82%
2024-01-26	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2024-01-25	0	0.275	0.249	0.275	0.265	0.275	34,000	9,050	0.2662	0.275	0.249	0.275	0.265	0.275	34,000	0.2662	3.77%
2024-01-24	0	0.265	0.250	0.265	0.249	0.265	838,000	210,012	0.2506	0.265	0.250	0.265	0.249	0.265	838,000	0.2506	1.92%
2024-01-23	0	0.260	0.250	0.260	0.249	0.260	160,000	40,180	0.2511	0.260	0.250	0.260	0.249	0.260	160,000	0.2511	4.00%
2024-01-22	0	0.250	0.250	0.260	0.250	0.260	94,000	24,120	0.2566	0.250	0.250	0.260	0.250	0.260	94,000	0.2566	-9.09%
2024-01-19	0	0.275	0.250	0.275	0.255	0.275	94,000	24,190	0.2573	0.275	0.250	0.275	0.255	0.275	94,000	0.2573	0.00%
2024-01-18	0	0.275	0.255	0.275	0.275	0.275	10,000	2,750	0.2750	0.275	0.255	0.275	0.275	0.275	10,000	0.2750	0.00%
2024-01-17	0	0.275	0.255	0.280	0.260	0.275	24,000	6,300	0.2625	0.275	0.255	0.280	0.260	0.275	24,000	0.2625	1.85%
2024-01-16	0	0.270	0.250	0.275	0.255	0.280	122,000	31,640	0.2593	0.270	0.250	0.275	0.255	0.280	122,000	0.2593	0.00%
2024-01-15	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-3.57%
2024-01-12	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-01-11	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-01-10	0	0.280	0.260	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	0.260	0.280	0.280	0.280	4,000	0.2800	3.70%
2024-01-09	0	0.270	0.260	0.270	0.270	0.275	230,000	62,160	0.2703	0.270	0.260	0.270	0.270	0.275	230,000	0.2703	-3.57%
2024-01-08	0	0.280	0.260	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	0.260	0.280	0.280	0.280	4,000	0.2800	0.00%
2024-01-05	0	0.280	0.260	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.260	0.280	0.280	0.280	20,000	0.2800	0.00%
2024-01-04	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-01-03	0	0.280	0.255	0.280	0.280	0.280	6,000	1,680	0.2800	0.280	0.255	0.280	0.280	0.280	6,000	0.2800	1.82%
2024-01-02	0	0.275	0.255	0.280	0.270	0.275	4,000	1,090	0.2725	0.275	0.255	0.280	0.270	0.275	4,000	0.2725	3.77%
2023-12-29	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2023-12-28	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2023-12-27	0	0.265	0.255	0.265	0.255	0.265	24,000	6,160	0.2567	0.265	0.255	0.265	0.255	0.265	24,000	0.2567	0.00%
2023-12-22	0	0.265	0.255	0.265	0.265	0.265	162,000	42,930	0.2650	0.265	0.255	0.265	0.265	0.265	162,000	0.2650	1.92%
2023-12-21	0	0.260	0.260	0.270	0.260	0.275	118,000	31,160	0.2641	0.260	0.260	0.270	0.260	0.275	118,000	0.2641	-7.14%
2023-12-20	0	0.280	0.255	0.280	0.265	0.280	66,000	17,520	0.2655	0.280	0.255	0.280	0.265	0.280	66,000	0.2655	-1.75%
2023-12-19	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2023-12-18	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2023-12-15	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2023-12-14	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2023-12-13	0	0.285	0.270	0.285	0.270	0.285	1,662,000	456,300	0.2745	0.285	0.270	0.285	0.270	0.285	1,662,000	0.2745	0.00%
2023-12-12	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2023-12-11	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2023-12-08	0	0.285	0.265	0.285	0.280	0.285	44,000	12,340	0.2805	0.285	0.265	0.285	0.280	0.285	44,000	0.2805	0.00%
2023-12-07	0	0.285	0.270	0.285	0.265	0.285	92,000	24,810	0.2697	0.285	0.270	0.285	0.265	0.285	92,000	0.2697	5.56%
2023-12-06	0	0.270	0.270	0.285	0.270	0.285	128,000	35,160	0.2747	0.270	0.270	0.285	0.270	0.285	128,000	0.2747	-6.90%
2023-12-05	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-12-04	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-12-01	0	0.290	0.275	0.290	0.285	0.290	38,000	11,010	0.2897	0.290	0.275	0.290	0.285	0.290	38,000	0.2897	1.75%
2023-11-30	0	0.285	0.265	0.285	0.270	0.285	172,000	47,630	0.2769	0.285	0.265	0.285	0.270	0.285	172,000	0.2769	-3.39%
2023-11-29	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2023-11-28	0	0.295	0.275	0.295	0.275	0.295	30,000	8,390	0.2797	0.295	0.275	0.295	0.275	0.295	30,000	0.2797	1.72%
2023-11-27	0	0.290	0.280	0.295	0.280	0.290	126,000	35,340	0.2805	0.290	0.280	0.295	0.280	0.290	126,000	0.2805	-3.33%
2023-11-24	0	0.300	0.280	0.310	0.275	0.300	178,000	51,430	0.2889	0.300	0.280	0.310	0.275	0.300	178,000	0.2889	-6.25%
2023-11-23	0	0.320	0.280	0.320	0.285	0.320	320,000	91,900	0.2872	0.320	0.280	0.320	0.285	0.320	320,000	0.2872	0.00%
2023-11-22	0	0.320	0.275	0.320	0.280	0.320	6,000	1,830	0.3050	0.320	0.275	0.320	0.280	0.320	6,000	0.3050	8.47%
2023-11-21	0	0.295	0.275	0.310	-	-	0	0	-	0.295	0.275	0.310	-	-	0	-	3.51%
2023-11-20	0	0.285	0.270	0.285	0.275	0.285	62,024	17,096	0.2756	0.285	0.270	0.285	0.275	0.285	62,024	0.2756	0.00%
2023-11-17	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2023-11-16	0	0.285	0.275	0.285	0.280	0.285	32,000	8,970	0.2803	0.285	0.275	0.285	0.280	0.285	32,000	0.2803	-1.72%
2023-11-15	0	0.290	0.280	0.295	0.280	0.290	116,000	32,520	0.2803	0.290	0.280	0.295	0.280	0.290	116,000	0.2803	0.00%
2023-11-14	0	0.290	0.280	0.295	0.275	0.290	18,000	5,050	0.2806	0.290	0.280	0.295	0.275	0.290	18,000	0.2806	0.00%
2023-11-13	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2023-11-10	0	0.290	0.275	0.295	0.280	0.280	20,000	5,600	0.2800	0.290	0.275	0.295	0.280	0.280	20,000	0.2800	0.00%
2023-11-09	0	0.290	0.275	0.295	0.280	0.290	14,000	3,940	0.2814	0.290	0.275	0.295	0.280	0.290	14,000	0.2814	0.00%
2023-11-08	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2023-11-07	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2023-11-06	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2023-11-03	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-11-02	0	0.290	0.275	0.290	0.280	0.290	30,000	8,440	0.2813	0.290	0.275	0.290	0.280	0.290	30,000	0.2813	3.57%
2023-11-01	0	0.280	0.275	0.280	0.265	0.280	234,000	63,300	0.2705	0.280	0.275	0.280	0.265	0.280	234,000	0.2705	0.00%
2023-10-31	0	0.280	0.265	0.280	0.270	0.280	54,000	14,620	0.2707	0.280	0.265	0.280	0.270	0.280	54,000	0.2707	0.00%
2023-10-30	0	0.280	0.265	0.280	0.270	0.280	172,000	46,640	0.2712	0.280	0.265	0.280	0.270	0.280	172,000	0.2712	0.00%
2023-10-27	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-10-26	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-10-25	0	0.280	0.265	0.280	0.265	0.280	50,000	13,340	0.2668	0.280	0.265	0.280	0.265	0.280	50,000	0.2668	0.00%
2023-10-24	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-10-20	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-10-19	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-10-18	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2023-10-17	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2023-10-16	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2023-10-13	0	0.280	0.270	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.270	0.280	0.280	0.280	2,000	0.2800	0.00%
2023-10-12	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2023-10-11	0	0.280	0.270	0.280	0.270	0.280	116,000	31,340	0.2702	0.280	0.270	0.280	0.270	0.280	116,000	0.2702	0.00%
2023-10-10	0	0.280	0.270	0.285	0.280	0.280	36,000	10,080	0.2800	0.280	0.270	0.285	0.280	0.280	36,000	0.2800	0.00%
2023-10-09	0	0.280	0.270	0.285	0.280	0.285	114,000	31,970	0.2804	0.280	0.270	0.285	0.280	0.285	114,000	0.2804	0.00%
2023-10-06	0	0.280	0.270	0.280	0.270	0.280	134,000	36,510	0.2725	0.280	0.270	0.280	0.270	0.280	134,000	0.2725	-1.75%
2023-10-05	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2023-10-04	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2023-10-03	0	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	-1.72%
2023-09-29	0	0.290	0.275	0.290	0.270	0.290	40,000	10,930	0.2733	0.290	0.275	0.290	0.270	0.290	40,000	0.2733	0.00%
2023-09-28	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2023-09-27	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-09-26	0	0.290	0.270	0.290	0.275	0.290	12,000	3,370	0.2808	0.290	0.270	0.290	0.275	0.290	12,000	0.2808	1.75%
2023-09-25	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	-1.72%
2023-09-22	0	0.290	0.270	0.290	0.270	0.290	10,000	2,850	0.2850	0.290	0.270	0.290	0.270	0.290	10,000	0.2850	1.75%
2023-09-21	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	-1.72%
2023-09-20	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2023-09-19	0	0.290	0.270	0.290	0.265	0.290	320,000	86,950	0.2717	0.290	0.270	0.290	0.265	0.290	320,000	0.2717	0.00%
2023-09-18	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-09-15	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-09-14	0	0.290	0.280	0.290	0.280	0.290	156,000	43,700	0.2801	0.290	0.280	0.290	0.280	0.290	156,000	0.2801	-1.69%
2023-09-13	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2023-09-12	0	0.295	0.280	0.295	0.280	0.300	74,000	20,790	0.2809	0.295	0.280	0.295	0.280	0.300	74,000	0.2809	5.36%
2023-09-11	0	0.280	0.280	0.285	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.285	0.280	0.280	2,000	0.2800	-6.67%
2023-09-07	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-09-06	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-09-05	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-09-04	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-08-31	0	0.300	0.285	0.300	0.285	0.300	128,000	36,510	0.2852	0.300	0.285	0.300	0.285	0.300	128,000	0.2852	0.00%
2023-08-30	0	0.300	0.285	0.300	0.280	0.300	30,000	8,600	0.2867	0.300	0.285	0.300	0.280	0.300	30,000	0.2867	-1.64%
2023-08-29	0	0.305	0.280	0.310	0.280	0.305	18,000	5,090	0.2828	0.305	0.280	0.310	0.280	0.305	18,000	0.2828	0.00%
2023-08-28	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2023-08-25	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	-3.17%
2023-08-24	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2023-08-23	0	0.315	0.275	0.315	0.295	0.315	12,000	3,580	0.2983	0.315	0.275	0.315	0.295	0.315	12,000	0.2983	6.78%
2023-08-22	0	0.295	0.275	0.295	0.270	0.295	140,000	39,470	0.2819	0.295	0.275	0.295	0.270	0.295	140,000	0.2819	0.00%
2023-08-21	0	0.295	0.275	0.295	0.275	0.300	312,000	91,810	0.2943	0.295	0.275	0.295	0.275	0.300	312,000	0.2943	-3.28%
2023-08-18	0	0.305	0.280	0.315	0.305	0.305	2,000	610	0.3050	0.305	0.280	0.315	0.305	0.305	2,000	0.3050	3.39%
2023-08-17	0	0.295	0.280	0.310	0.280	0.305	134,000	37,810	0.2822	0.295	0.280	0.310	0.280	0.305	134,000	0.2822	-1.67%
2023-08-16	0	0.300	0.280	0.305	0.285	0.315	398,000	113,580	0.2854	0.300	0.280	0.305	0.285	0.315	398,000	0.2854	-3.23%
2023-08-15	0	0.310	0.290	0.310	0.310	0.310	40,000	12,400	0.3100	0.310	0.290	0.310	0.310	0.310	40,000	0.3100	-1.59%
2023-08-14	0	0.315	0.290	0.315	0.305	0.320	138,000	42,830	0.3104	0.315	0.290	0.315	0.305	0.320	138,000	0.3104	-1.56%
2023-08-11	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-08-10	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-08-09	0	0.320	0.310	0.320	0.315	0.320	60,000	18,950	0.3158	0.320	0.310	0.320	0.315	0.320	60,000	0.3158	0.00%
2023-08-08	0	0.320	0.310	0.320	0.315	0.330	130,000	41,090	0.3161	0.320	0.310	0.320	0.315	0.330	130,000	0.3161	-1.54%
2023-08-07	0	0.325	0.310	0.330	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	0.00%
2023-08-04	0	0.325	0.310	0.325	0.330	0.330	2,000	660	0.3300	0.325	0.310	0.325	0.330	0.330	2,000	0.3300	0.00%
2023-08-03	0	0.325	0.310	0.325	0.330	0.330	22,000	7,260	0.3300	0.325	0.310	0.325	0.330	0.330	22,000	0.3300	3.17%
2023-08-02	0	0.315	0.310	0.315	0.310	0.320	32,000	9,940	0.3106	0.315	0.310	0.315	0.310	0.320	32,000	0.3106	-1.56%
2023-08-01	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-07-31	0	0.320	0.310	0.320	0.310	0.320	648,000	203,110	0.3134	0.320	0.310	0.320	0.310	0.320	648,000	0.3134	0.00%
2023-07-28	0	0.320	0.310	0.320	0.310	0.320	500,000	157,930	0.3159	0.320	0.310	0.320	0.310	0.320	500,000	0.3159	0.00%
2023-07-27	0	0.320	0.305	0.320	0.305	0.320	42,000	13,410	0.3193	0.320	0.305	0.320	0.305	0.320	42,000	0.3193	0.00%
2023-07-26	0	0.320	0.305	0.320	0.310	0.320	62,000	19,360	0.3123	0.320	0.305	0.320	0.310	0.320	62,000	0.3123	0.00%
2023-07-25	0	0.320	0.310	0.320	0.320	0.320	72,000	22,480	0.3122	0.320	0.310	0.320	0.320	0.320	72,000	0.3122	1.59%
2023-07-24	0	0.315	0.305	0.320	0.305	0.315	62,000	19,010	0.3066	0.315	0.305	0.320	0.305	0.315	62,000	0.3066	-1.56%
2023-07-21	0	0.320	0.305	0.320	0.320	0.320	100,000	32,000	0.3200	0.320	0.305	0.320	0.320	0.320	100,000	0.3200	0.00%
2023-07-20	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-07-19	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-07-18	0	0.320	0.305	0.320	0.300	0.320	460,000	147,150	0.3199	0.320	0.305	0.320	0.300	0.320	460,000	0.3199	0.00%
2023-07-14	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-07-13	0	0.320	0.300	0.320	0.315	0.320	84,000	26,510	0.3156	0.320	0.300	0.320	0.315	0.320	84,000	0.3156	0.00%
2023-07-12	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2023-07-11	0	0.325	0.300	0.325	0.300	0.325	26,000	8,060	0.3100	0.325	0.300	0.325	0.300	0.325	26,000	0.3100	0.00%
2023-07-10	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2023-07-07	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2023-07-06	0	0.330	0.305	0.330	0.295	0.330	66,000	20,120	0.3048	0.330	0.305	0.330	0.295	0.330	66,000	0.3048	3.13%
2023-07-05	0	0.320	0.260	0.320	0.300	0.320	208,000	62,670	0.3013	0.320	0.260	0.320	0.300	0.320	208,000	0.3013	-4.48%
2023-07-04	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-07-03	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-06-30	0	0.335	0.310	0.335	0.340	0.340	4,000	1,360	0.3400	0.335	0.310	0.335	0.340	0.340	4,000	0.3400	-2.90%
2023-06-29	0	0.345	0.310	0.345	0.330	0.375	28,000	9,510	0.3396	0.345	0.310	0.345	0.330	0.375	28,000	0.3396	6.15%
2023-06-28	0	0.325	0.300	0.325	0.325	0.325	6,000	1,950	0.3250	0.325	0.300	0.325	0.325	0.325	6,000	0.3250	4.84%
2023-06-27	0	0.310	0.300	0.310	0.310	0.315	100,000	31,050	0.3105	0.310	0.300	0.310	0.310	0.315	100,000	0.3105	-4.62%
2023-06-26	0	0.325	0.305	0.310	0.305	0.325	58,000	17,770	0.3064	0.325	0.305	0.310	0.305	0.325	58,000	0.3064	-5.80%
2023-06-23	0	0.345	0.305	0.350	0.330	0.345	18,000	6,030	0.3350	0.345	0.305	0.350	0.330	0.345	18,000	0.3350	6.15%
2023-06-21	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2023-06-20	0	0.330	0.305	0.330	0.310	0.330	30,000	9,500	0.3167	0.330	0.305	0.330	0.310	0.330	30,000	0.3167	0.00%
2023-06-19	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2023-06-16	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2023-06-15	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	-1.49%
2023-06-14	0	0.335	0.300	0.335	0.320	0.340	26,000	8,440	0.3246	0.335	0.300	0.335	0.320	0.340	26,000	0.3246	4.69%
2023-06-13	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-06-12	0	0.320	0.295	0.320	0.320	0.320	50,000	16,000	0.3200	0.320	0.295	0.320	0.320	0.320	50,000	0.3200	0.00%
2023-06-09	0	0.320	0.295	0.320	0.300	0.320	34,000	10,350	0.3044	0.320	0.295	0.320	0.300	0.320	34,000	0.3044	-3.03%
2023-06-08	0	0.330	0.300	0.330	0.315	0.330	6,000	1,950	0.3250	0.330	0.300	0.330	0.315	0.330	6,000	0.3250	10.00%
2023-06-07	0	0.300	0.300	0.315	0.295	0.295	2,000	590	0.2950	0.300	0.300	0.315	0.295	0.295	2,000	0.2950	-6.25%
2023-06-06	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	-1.54%
2023-06-05	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2023-06-02	0	0.325	0.295	0.325	0.315	0.325	8,000	2,560	0.3200	0.325	0.295	0.325	0.315	0.325	8,000	0.3200	3.17%
2023-06-01	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2023-05-31	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	0.00%
2023-05-30	0	0.315	0.300	0.315	0.285	0.315	14,000	4,250	0.3036	0.315	0.300	0.315	0.285	0.315	14,000	0.3036	6.78%
2023-05-29	0	0.295	0.295	0.310	0.295	0.300	712,000	212,750	0.2988	0.295	0.295	0.310	0.295	0.300	712,000	0.2988	-9.23%
2023-05-25	0	0.325	0.305	0.325	0.320	0.325	10,000	3,210	0.3210	0.325	0.305	0.325	0.320	0.325	10,000	0.3210	1.56%
2023-05-24	0	0.320	0.300	0.320	0.300	0.320	142,000	42,760	0.3011	0.320	0.300	0.320	0.300	0.320	142,000	0.3011	3.23%
2023-05-23	0	0.310	0.305	0.310	0.305	0.330	108,000	33,520	0.3104	0.310	0.305	0.310	0.305	0.330	108,000	0.3104	1.64%
2023-05-22	0	0.305	0.305	0.320	0.300	0.310	1,172,000	357,770	0.3053	0.305	0.305	0.320	0.300	0.310	1,172,000	0.3053	-7.58%
2023-05-19	0	0.330	0.305	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.305	0.330	0.330	0.330	2,000	0.3300	0.00%
2023-05-18	0	0.330	0.300	0.330	0.315	0.330	32,000	10,120	0.3163	0.330	0.300	0.330	0.315	0.330	32,000	0.3163	-1.49%
2023-05-17	0	0.335	0.315	0.335	0.315	0.335	46,000	14,560	0.3165	0.335	0.315	0.335	0.315	0.335	46,000	0.3165	0.00%
2023-05-16	0	0.335	0.315	0.330	-	-	0	0	-	0.335	0.315	0.330	-	-	0	-	-1.47%
2023-05-15	0	0.340	0.315	0.340	0.330	0.340	4,000	1,340	0.3350	0.340	0.315	0.340	0.330	0.340	4,000	0.3350	3.03%
2023-05-12	0	0.330	0.315	0.330	0.315	0.330	128,000	41,600	0.3250	0.330	0.315	0.330	0.315	0.330	128,000	0.3250	-2.94%
2023-05-11	0	0.340	0.315	0.340	0.310	0.340	102,000	31,880	0.3125	0.340	0.315	0.340	0.310	0.340	102,000	0.3125	4.62%
2023-05-10	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2023-05-09	0	0.325	0.315	0.325	0.315	0.325	36,000	11,670	0.3242	0.325	0.315	0.325	0.315	0.325	36,000	0.3242	0.00%
2023-05-08	0	0.325	0.315	0.325	0.315	0.325	250,000	81,230	0.3249	0.325	0.315	0.325	0.315	0.325	250,000	0.3249	0.00%
2023-05-05	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	-1.52%
2023-05-04	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-05-03	0	0.330	0.295	0.330	0.310	0.340	1,264,000	402,560	0.3185	0.330	0.295	0.330	0.310	0.340	1,264,000	0.3185	0.00%
2023-05-02	0	0.330	0.320	0.340	0.320	0.360	44,000	14,160	0.3218	0.330	0.320	0.340	0.320	0.360	44,000	0.3218	-1.49%
2023-04-28	0	0.335	0.320	0.335	0.355	0.355	2,000	710	0.3550	0.335	0.320	0.335	0.355	0.355	2,000	0.3550	-1.47%
2023-04-27	0	0.340	0.320	0.340	0.320	0.360	68,000	23,140	0.3403	0.340	0.320	0.340	0.320	0.360	68,000	0.3403	0.00%
2023-04-26	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	-2.86%
2023-04-25	0	0.350	0.320	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.320	0.350	0.350	0.350	2,000	0.3500	-1.41%
2023-04-24	0	0.355	0.320	0.360	-	-	0	0	-	0.355	0.320	0.360	-	-	0	-	-1.39%
2023-04-21	0	0.360	0.315	0.360	0.315	0.360	102,000	33,070	0.3242	0.360	0.315	0.360	0.315	0.360	102,000	0.3242	9.09%
2023-04-20	0	0.330	0.310	0.330	0.315	0.330	124,000	39,210	0.3162	0.330	0.310	0.330	0.315	0.330	124,000	0.3162	0.00%
2023-04-19	0	0.330	0.315	0.330	0.320	0.330	32,000	10,300	0.3219	0.330	0.315	0.330	0.320	0.330	32,000	0.3219	1.54%
2023-04-18	0	0.325	0.310	0.330	0.325	0.325	328,000	106,600	0.3250	0.325	0.310	0.330	0.325	0.325	328,000	0.3250	0.00%
2023-04-17	0	0.325	0.325	0.335	0.325	0.335	500,000	162,610	0.3252	0.325	0.325	0.335	0.325	0.335	500,000	0.3252	0.00%
2023-04-14	0	0.325	0.320	0.325	0.325	0.345	480,000	156,100	0.3252	0.325	0.320	0.325	0.325	0.345	480,000	0.3252	-5.80%
2023-04-13	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2023-04-12	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2023-04-11	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2023-04-06	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	-1.43%
2023-04-04	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2023-04-03	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2023-03-31	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.330	0.350	0.350	0.350	4,000	0.3500	4.48%
2023-03-30	0	0.335	0.325	0.345	-	-	0	0	-	0.335	0.325	0.345	-	-	0	-	0.00%
2023-03-29	0	0.335	0.325	0.335	0.335	0.335	4,000	1,340	0.3350	0.335	0.325	0.335	0.335	0.335	4,000	0.3350	0.00%
2023-03-28	0	0.335	0.325	0.345	-	-	0	0	-	0.335	0.325	0.345	-	-	0	-	0.00%
2023-03-27	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	0.00%
2023-03-24	0	0.335	0.330	0.335	0.325	0.335	246,000	80,070	0.3255	0.335	0.330	0.335	0.325	0.335	246,000	0.3255	-1.47%
2023-03-23	0	0.340	0.335	0.345	0.335	0.345	536,000	181,130	0.3379	0.340	0.335	0.345	0.335	0.345	536,000	0.3379	0.00%
2023-03-22	0	0.340	0.330	0.340	0.340	0.340	200,000	68,000	0.3400	0.340	0.330	0.340	0.340	0.340	200,000	0.3400	1.49%
2023-03-21	0	0.335	0.335	0.340	0.335	0.335	238,000	79,730	0.3350	0.335	0.335	0.340	0.335	0.335	238,000	0.3350	6.35%
2023-03-20	0	0.315	0.315	0.340	0.315	0.330	802,000	256,160	0.3194	0.315	0.315	0.340	0.315	0.330	802,000	0.3194	-4.55%
2023-03-17	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2023-03-16	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2023-03-15	0	0.330	0.320	0.330	0.320	0.330	722,000	231,950	0.3213	0.330	0.320	0.330	0.320	0.330	722,000	0.3213	3.13%
2023-03-14	0	0.320	0.320	0.335	0.320	0.345	764,000	253,670	0.3320	0.320	0.320	0.335	0.320	0.345	764,000	0.3320	-5.88%
2023-03-13	0	0.340	0.335	0.345	0.335	0.340	92,000	31,230	0.3395	0.340	0.335	0.345	0.335	0.340	92,000	0.3395	1.49%
2023-03-10	0	0.335	0.335	0.345	0.335	0.345	158,000	53,380	0.3378	0.335	0.335	0.345	0.335	0.345	158,000	0.3378	-1.47%
2023-03-09	0	0.340	0.340	0.360	0.340	0.355	306,000	104,570	0.3417	0.340	0.340	0.360	0.340	0.355	306,000	0.3417	-5.56%
2023-03-08	0	0.360	0.335	0.360	0.335	0.360	224,000	77,970	0.3481	0.360	0.335	0.360	0.335	0.360	224,000	0.3481	2.86%
2023-03-07	0	0.350	0.330	0.350	0.340	0.350	42,000	14,320	0.3410	0.350	0.330	0.350	0.340	0.350	42,000	0.3410	2.94%
2023-03-06	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2023-03-03	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2023-03-02	0	0.340	0.325	0.340	0.330	0.340	38,000	12,590	0.3313	0.340	0.325	0.340	0.330	0.340	38,000	0.3313	0.00%
2023-03-01	0	0.340	0.330	0.340	0.340	0.340	50,000	17,000	0.3400	0.340	0.330	0.340	0.340	0.340	50,000	0.3400	0.00%
2023-02-28	0	0.340	0.330	0.340	0.330	0.340	238,000	78,600	0.3303	0.340	0.330	0.340	0.330	0.340	238,000	0.3303	0.00%
2023-02-27	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2023-02-24	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-1.45%
2023-02-23	0	0.345	0.335	0.345	0.330	0.345	482,000	159,780	0.3315	0.345	0.335	0.345	0.330	0.345	482,000	0.3315	0.00%
2023-02-22	0	0.345	0.330	0.345	0.335	0.345	38,000	12,770	0.3361	0.345	0.330	0.345	0.335	0.345	38,000	0.3361	-2.82%
2023-02-21	0	0.355	0.335	0.355	0.335	0.355	70,000	23,780	0.3397	0.355	0.335	0.355	0.335	0.355	70,000	0.3397	0.00%
2023-02-20	0	0.355	0.335	0.355	0.335	0.360	290,000	98,160	0.3385	0.355	0.335	0.355	0.335	0.360	290,000	0.3385	0.00%
2023-02-17	0	0.355	0.335	0.355	0.335	0.355	206,000	69,110	0.3355	0.355	0.335	0.355	0.335	0.355	206,000	0.3355	1.43%
2023-02-16	0	0.350	0.345	0.350	0.335	0.350	178,000	60,490	0.3398	0.350	0.345	0.350	0.335	0.350	178,000	0.3398	0.00%
2023-02-15	0	0.350	0.345	0.350	0.345	0.350	146,000	50,380	0.3451	0.350	0.345	0.350	0.345	0.350	146,000	0.3451	0.00%
2023-02-14	0	0.350	0.330	0.350	0.345	0.355	6,000	2,100	0.3500	0.350	0.330	0.350	0.345	0.355	6,000	0.3500	1.45%
2023-02-13	0	0.345	0.330	0.345	0.345	0.345	4,000	1,380	0.3450	0.345	0.330	0.345	0.345	0.345	4,000	0.3450	2.99%
2023-02-10	0	0.335	0.335	0.345	0.335	0.350	68,000	22,870	0.3363	0.335	0.335	0.345	0.335	0.350	68,000	0.3363	-2.90%
2023-02-09	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2023-02-08	0	0.345	0.340	0.345	0.330	0.345	440,000	147,110	0.3343	0.345	0.340	0.345	0.330	0.345	440,000	0.3343	2.99%
2023-02-07	0	0.335	0.330	0.335	0.335	0.345	284,000	95,200	0.3352	0.335	0.330	0.335	0.335	0.345	284,000	0.3352	-5.63%
2023-02-06	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	-1.39%
2023-02-03	0	0.360	0.345	0.360	0.340	0.360	178,000	62,400	0.3506	0.360	0.345	0.360	0.340	0.360	178,000	0.3506	-1.37%
2023-02-02	0	0.365	0.350	0.365	0.320	0.365	318,000	109,430	0.3441	0.365	0.350	0.365	0.320	0.365	318,000	0.3441	-2.67%
2023-02-01	0	0.375	0.345	0.375	0.360	0.385	200,000	74,520	0.3726	0.375	0.345	0.375	0.360	0.385	200,000	0.3726	0.00%
2023-01-31	0	0.375	0.340	0.375	0.350	0.375	246,000	86,230	0.3505	0.375	0.340	0.375	0.350	0.375	246,000	0.3505	5.63%
2023-01-30	0	0.355	0.350	0.355	0.355	0.355	34,000	12,070	0.3550	0.355	0.350	0.355	0.355	0.355	34,000	0.3550	-1.39%
2023-01-27	0	0.360	0.345	0.360	0.345	0.360	14,000	4,890	0.3493	0.360	0.345	0.360	0.345	0.360	14,000	0.3493	0.00%
2023-01-26	0	0.360	0.340	0.360	0.335	0.360	90,000	31,030	0.3448	0.360	0.340	0.360	0.335	0.360	90,000	0.3448	0.00%
2023-01-20	0	0.360	0.335	0.360	0.340	0.360	62,000	22,270	0.3592	0.360	0.335	0.360	0.340	0.360	62,000	0.3592	0.00%
2023-01-19	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2023-01-18	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-01-17	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2023-01-16	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2023-01-13	0	0.360	0.340	0.360	0.360	0.360	12,000	4,320	0.3600	0.360	0.340	0.360	0.360	0.360	12,000	0.3600	0.00%
2023-01-12	0	0.360	0.355	0.360	0.350	0.360	262,000	92,310	0.3523	0.360	0.355	0.360	0.350	0.360	262,000	0.3523	-1.37%
2023-01-11	0	0.365	0.350	0.365	0.350	0.365	12,000	4,260	0.3550	0.365	0.350	0.365	0.350	0.365	12,000	0.3550	1.39%
2023-01-10	0	0.360	0.340	0.360	0.360	0.360	36,000	12,960	0.3600	0.360	0.340	0.360	0.360	0.360	36,000	0.3600	0.00%
2023-01-09	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-01-06	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-01-05	0	0.360	0.335	0.365	0.360	0.360	6,000	2,160	0.3600	0.360	0.335	0.365	0.360	0.360	6,000	0.3600	0.00%
2023-01-04	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-01-03	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2022-12-30	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-12-29	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-12-28	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-12-23	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-12-22	0	0.360	0.340	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.340	0.360	0.360	0.360	4,000	0.3600	1.41%
2022-12-21	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2022-12-20	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	-1.39%
2022-12-19	0	0.360	0.340	0.360	0.360	0.360	300,000	108,000	0.3600	0.360	0.340	0.360	0.360	0.360	300,000	0.3600	0.00%
2022-12-16	0	0.360	0.340	0.360	0.340	0.360	270,000	95,840	0.3550	0.360	0.340	0.360	0.340	0.360	270,000	0.3550	0.00%
2022-12-15	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	-1.37%
2022-12-14	0	0.365	0.350	0.365	0.355	0.370	180,000	64,300	0.3572	0.365	0.350	0.365	0.355	0.370	180,000	0.3572	2.82%
2022-12-13	0	0.355	0.335	0.355	0.335	0.355	162,000	55,580	0.3431	0.355	0.335	0.355	0.335	0.355	162,000	0.3431	1.43%
2022-12-12	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2022-12-09	0	0.350	0.335	0.350	0.325	0.350	522,000	175,650	0.3365	0.350	0.335	0.350	0.325	0.350	522,000	0.3365	0.00%
2022-12-08	0	0.350	0.330	0.335	0.335	0.350	18,000	6,110	0.3394	0.350	0.330	0.335	0.335	0.350	18,000	0.3394	-1.41%
2022-12-07	0	0.355	0.335	0.355	0.335	0.355	66,000	23,330	0.3535	0.355	0.335	0.355	0.335	0.355	66,000	0.3535	0.00%
2022-12-06	0	0.355	0.340	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.340	0.355	0.355	0.355	2,000	0.3550	2.90%
2022-12-05	0	0.345	0.345	0.355	0.330	0.350	542,000	181,430	0.3347	0.345	0.345	0.355	0.330	0.350	542,000	0.3347	4.55%
2022-12-02	0	0.330	0.325	0.330	0.325	0.345	1,210,000	400,310	0.3308	0.330	0.325	0.330	0.325	0.345	1,210,000	0.3308	-7.04%
2022-12-01	0	0.355	0.330	0.355	0.325	0.355	1,110,000	366,100	0.3298	0.355	0.330	0.355	0.325	0.355	1,110,000	0.3298	1.43%
2022-11-30	0	0.350	0.335	0.355	0.325	0.350	842,000	277,520	0.3296	0.350	0.335	0.355	0.325	0.350	842,000	0.3296	-1.41%
2022-11-29	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2022-11-28	0	0.355	0.330	0.355	0.350	0.360	32,000	11,290	0.3528	0.355	0.330	0.355	0.350	0.360	32,000	0.3528	-1.39%
2022-11-25	0	0.360	0.325	0.360	0.345	0.360	36,000	12,530	0.3481	0.360	0.325	0.360	0.345	0.360	36,000	0.3481	4.35%
2022-11-24	0	0.345	0.325	0.345	0.320	0.345	72,000	23,550	0.3271	0.345	0.325	0.345	0.320	0.345	72,000	0.3271	-2.82%
2022-11-23	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2022-11-22	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2022-11-21	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2022-11-18	0	0.355	0.330	0.355	0.350	0.360	92,000	32,860	0.3572	0.355	0.330	0.355	0.350	0.360	92,000	0.3572	0.00%
2022-11-17	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-1.39%
2022-11-16	0	0.360	0.330	0.360	0.330	0.360	396,000	131,450	0.3319	0.360	0.330	0.360	0.330	0.360	396,000	0.3319	7.46%
2022-11-15	0	0.335	0.325	0.335	0.320	0.340	1,966,000	634,710	0.3228	0.335	0.325	0.335	0.320	0.340	1,966,000	0.3228	-8.22%
2022-11-14	0	0.365	0.320	0.365	-	-	0	0	-	0.365	0.320	0.365	-	-	0	-	0.00%
2022-11-11	0	0.365	0.320	0.365	0.355	0.365	4,000	1,440	0.3600	0.365	0.320	0.365	0.355	0.365	4,000	0.3600	7.35%
2022-11-10	0	0.340	0.315	0.340	0.335	0.340	4,000	1,350	0.3375	0.340	0.315	0.340	0.335	0.340	4,000	0.3375	0.00%
2022-11-09	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-11-08	0	0.340	0.315	0.340	0.310	0.340	120,000	39,440	0.3287	0.340	0.315	0.340	0.310	0.340	120,000	0.3287	3.03%
2022-11-07	0	0.330	0.320	0.330	0.330	0.355	102,000	33,710	0.3305	0.330	0.320	0.330	0.330	0.355	102,000	0.3305	0.00%
2022-11-04	0	0.330	0.305	0.320	0.320	0.360	334,000	107,590	0.3221	0.330	0.305	0.320	0.320	0.360	334,000	0.3221	-2.94%
2022-11-03	0	0.340	0.305	0.340	0.320	0.340	54,000	17,360	0.3215	0.340	0.305	0.340	0.320	0.340	54,000	0.3215	-2.86%
2022-11-02	0	0.350	0.320	0.350	0.350	0.365	44,000	15,450	0.3511	0.350	0.320	0.350	0.350	0.365	44,000	0.3511	2.94%
2022-11-01	0	0.340	0.300	0.340	0.345	0.350	4,000	1,390	0.3475	0.340	0.300	0.340	0.345	0.350	4,000	0.3475	1.49%
2022-10-31	0	0.335	0.310	0.335	0.320	0.350	132,000	42,300	0.3205	0.335	0.310	0.335	0.320	0.350	132,000	0.3205	-2.90%
2022-10-28	0	0.345	0.315	0.345	0.335	0.345	6,000	2,030	0.3383	0.345	0.315	0.345	0.335	0.345	6,000	0.3383	0.00%
2022-10-27	0	0.345	0.315	0.345	0.365	0.365	2,000	730	0.3650	0.345	0.315	0.345	0.365	0.365	2,000	0.3650	2.99%
2022-10-26	0	0.335	0.315	0.370	0.335	0.360	8,000	2,730	0.3413	0.335	0.315	0.370	0.335	0.360	8,000	0.3413	0.00%
2022-10-25	0	0.335	0.310	0.335	0.305	0.335	196,000	62,370	0.3182	0.335	0.310	0.335	0.305	0.335	196,000	0.3182	-1.47%
2022-10-24	0	0.340	0.310	0.340	0.300	0.340	122,000	38,240	0.3134	0.340	0.310	0.340	0.300	0.340	122,000	0.3134	-1.45%
2022-10-21	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2022-10-20	0	0.345	0.320	0.345	0.320	0.345	372,000	126,130	0.3391	0.345	0.320	0.345	0.320	0.345	372,000	0.3391	-1.43%
2022-10-19	0	0.350	0.325	0.350	0.325	0.350	206,000	68,490	0.3325	0.350	0.325	0.350	0.325	0.350	206,000	0.3325	-2.78%
2022-10-18	0	0.360	0.335	0.360	0.330	0.365	28,000	9,470	0.3382	0.360	0.335	0.360	0.330	0.365	28,000	0.3382	0.00%
2022-10-17	0	0.360	0.335	0.360	0.350	0.360	46,000	16,140	0.3509	0.360	0.335	0.360	0.350	0.360	46,000	0.3509	1.41%
2022-10-14	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2022-10-13	0	0.355	0.335	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.335	0.355	0.355	0.355	2,000	0.3550	-1.39%
2022-10-12	0	0.360	0.340	0.360	0.340	0.360	44,000	15,130	0.3439	0.360	0.340	0.360	0.340	0.360	44,000	0.3439	0.00%
2022-10-11	0	0.360	0.345	0.360	0.365	0.365	2,000	730	0.3650	0.360	0.345	0.360	0.365	0.365	2,000	0.3650	4.35%
2022-10-10	0	0.345	0.345	0.365	0.345	0.390	166,000	57,880	0.3487	0.345	0.345	0.365	0.345	0.390	166,000	0.3487	-11.54%
2022-10-07	0	0.390	0.350	0.390	0.375	0.390	30,000	11,320	0.3773	0.390	0.350	0.390	0.375	0.390	30,000	0.3773	4.00%
2022-10-06	0	0.375	0.355	0.375	0.340	0.375	438,000	153,270	0.3499	0.375	0.355	0.375	0.340	0.375	438,000	0.3499	-8.54%
2022-10-05	0	0.410	0.360	0.410	0.340	0.410	192,000	68,140	0.3549	0.410	0.360	0.410	0.340	0.410	192,000	0.3549	5.13%
2022-10-03	0	0.390	0.360	0.390	0.360	0.410	90,000	32,830	0.3648	0.390	0.360	0.390	0.360	0.410	90,000	0.3648	0.00%
2022-09-30	0	0.390	0.355	0.390	0.355	0.390	22,000	8,130	0.3695	0.390	0.355	0.390	0.355	0.390	22,000	0.3695	-1.27%
2022-09-29	0	0.395	0.355	0.395	0.420	0.420	2,000	840	0.4200	0.395	0.355	0.395	0.420	0.420	2,000	0.4200	0.00%
2022-09-28	0	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	0.00%
2022-09-27	0	0.395	0.355	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.355	0.395	0.395	0.395	2,000	0.3950	0.00%
2022-09-26	0	0.395	0.355	0.395	0.395	0.395	20,000	7,820	0.3910	0.395	0.355	0.395	0.395	0.395	20,000	0.3910	-1.25%
2022-09-23	0	0.400	0.355	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.355	0.400	0.400	0.400	2,000	0.4000	1.27%
2022-09-22	0	0.395	0.355	0.395	0.420	0.420	2,000	840	0.4200	0.395	0.355	0.395	0.420	0.420	2,000	0.4200	-1.25%
2022-09-21	0	0.400	0.355	0.400	0.395	0.400	12,000	4,750	0.3958	0.400	0.355	0.400	0.395	0.400	12,000	0.3958	-1.23%
2022-09-20	0	0.405	0.350	0.405	0.405	0.405	2,000	810	0.4050	0.405	0.350	0.405	0.405	0.405	2,000	0.4050	2.53%
2022-09-19	0	0.395	0.350	0.395	0.395	0.395	20,811	8,196	0.3938	0.395	0.350	0.395	0.395	0.395	20,811	0.3938	-2.47%
2022-09-16	0	0.405	0.350	0.405	-	-	0	0	-	0.405	0.350	0.405	-	-	0	-	0.00%
2022-09-15	0	0.405	0.350	0.405	-	-	0	0	-	0.405	0.350	0.405	-	-	0	-	0.00%
2022-09-14	0	0.405	0.350	0.405	-	-	0	0	-	0.405	0.350	0.405	-	-	0	-	0.00%
2022-09-13	0	0.405	0.345	0.405	0.345	0.405	22,000	7,730	0.3514	0.405	0.345	0.405	0.345	0.405	22,000	0.3514	9.46%
2022-09-09	0	0.370	0.350	0.395	0.345	0.370	6,000	2,150	0.3583	0.370	0.350	0.395	0.345	0.370	6,000	0.3583	4.23%
2022-09-08	0	0.355	0.350	0.355	0.345	0.365	496,000	173,920	0.3506	0.355	0.350	0.355	0.345	0.365	496,000	0.3506	0.00%
2022-09-07	0	0.355	0.350	0.360	0.355	0.360	50,000	17,780	0.3556	0.355	0.350	0.360	0.355	0.360	50,000	0.3556	-1.39%
2022-09-06	0	0.360	0.360	0.380	0.355	0.380	34,000	12,400	0.3647	0.360	0.360	0.380	0.355	0.380	34,000	0.3647	-1.37%
2022-09-05	0	0.365	0.355	0.365	0.355	0.365	80,000	28,620	0.3578	0.365	0.355	0.365	0.355	0.365	80,000	0.3578	2.82%
2022-09-02	0	0.355	0.355	0.375	0.355	0.420	264,000	95,700	0.3625	0.355	0.355	0.375	0.355	0.420	264,000	0.3625	-12.35%
2022-09-01	0	0.405	0.370	0.405	0.400	0.420	16,000	6,470	0.4044	0.405	0.370	0.405	0.400	0.420	16,000	0.4044	0.00%
2022-08-31	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	-1.22%
2022-08-30	0	0.410	0.370	0.410	0.370	0.410	250,000	93,550	0.3742	0.410	0.370	0.410	0.370	0.410	250,000	0.3742	-2.38%
2022-08-29	0	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2022-08-26	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2022-08-25	0	0.420	0.355	0.420	0.395	0.440	12,000	4,980	0.4150	0.420	0.355	0.420	0.395	0.440	12,000	0.4150	6.33%
2022-08-24	0	0.395	0.350	0.395	0.360	0.400	186,000	67,520	0.3630	0.395	0.350	0.395	0.360	0.400	186,000	0.3630	9.72%
2022-08-23	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-08-22	0	0.360	0.335	0.360	0.340	0.360	408,000	142,240	0.3486	0.360	0.335	0.360	0.340	0.360	408,000	0.3486	0.00%
2022-08-19	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2022-08-18	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2022-08-17	0	0.360	0.350	0.360	0.350	0.360	54,000	19,420	0.3596	0.360	0.350	0.360	0.350	0.360	54,000	0.3596	0.00%
2022-08-16	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2022-08-15	0	0.360	0.350	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.350	0.360	0.360	0.360	4,000	0.3600	0.00%
2022-08-12	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	0.360	0.350	0.360	0.360	0.360	100,000	0.3600	0.00%
2022-08-11	0	0.360	0.350	0.360	0.360	0.365	118,000	42,530	0.3604	0.360	0.350	0.360	0.360	0.365	118,000	0.3604	-2.70%
2022-08-10	0	0.370	0.365	0.370	0.360	0.380	144,000	52,790	0.3666	0.370	0.365	0.370	0.360	0.380	144,000	0.3666	-2.63%
2022-08-09	0	0.380	0.370	0.380	0.370	0.380	202,000	75,080	0.3717	0.380	0.370	0.380	0.370	0.380	202,000	0.3717	-1.30%
2022-08-08	0	0.385	0.370	0.385	0.370	0.385	98,000	36,730	0.3748	0.385	0.370	0.385	0.370	0.385	98,000	0.3748	0.00%
2022-08-05	0	0.385	0.370	0.390	0.370	0.385	430,000	159,220	0.3703	0.385	0.370	0.390	0.370	0.385	430,000	0.3703	-1.28%
2022-08-04	0	0.390	0.365	0.390	0.370	0.390	54,000	20,210	0.3743	0.390	0.365	0.390	0.370	0.390	54,000	0.3743	0.00%
2022-08-03	0	0.390	0.365	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.365	0.390	0.390	0.390	2,000	0.3900	2.63%
2022-08-02	0	0.380	0.365	0.380	0.370	0.385	154,000	58,480	0.3797	0.380	0.365	0.380	0.370	0.385	154,000	0.3797	-9.52%
2022-08-01	0	0.420	0.380	0.400	0.380	0.420	120,000	46,380	0.3865	0.420	0.380	0.400	0.380	0.420	120,000	0.3865	7.69%
2022-07-29	0	0.390	0.375	0.390	0.380	0.400	96,000	37,020	0.3856	0.390	0.375	0.390	0.380	0.400	96,000	0.3856	-1.27%
2022-07-28	0	0.395	0.375	0.395	0.380	0.395	98,000	37,330	0.3809	0.395	0.375	0.395	0.380	0.395	98,000	0.3809	0.00%
2022-07-27	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2022-07-26	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2022-07-25	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	-1.25%
2022-07-22	0	0.400	0.385	0.400	0.390	0.425	18,000	7,130	0.3961	0.400	0.385	0.400	0.390	0.425	18,000	0.3961	-3.61%
2022-07-21	0	0.415	0.400	0.415	0.400	0.420	36,000	14,540	0.4039	0.415	0.400	0.415	0.400	0.420	36,000	0.4039	5.06%
2022-07-20	0	0.395	0.385	0.400	0.395	0.400	20,000	7,960	0.3980	0.395	0.385	0.400	0.395	0.400	20,000	0.3980	0.00%
2022-07-19	0	0.395	0.370	0.395	0.375	0.395	14,000	5,370	0.3836	0.395	0.370	0.395	0.375	0.395	14,000	0.3836	0.00%
2022-07-18	0	0.395	0.375	0.395	-	-	4,000	1,540	0.3850	0.395	0.375	0.395	-	-	4,000	0.3850	-1.25%
2022-07-15	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	-1.23%
2022-07-14	0	0.405	0.390	0.410	0.395	0.420	184,000	72,730	0.3953	0.405	0.390	0.410	0.395	0.420	184,000	0.3953	-6.90%
2022-07-13	0	0.435	0.395	0.435	0.405	0.445	170,000	70,660	0.4156	0.435	0.395	0.435	0.405	0.445	170,000	0.4156	8.75%
2022-07-12	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-1.23%
2022-07-11	0	0.405	0.390	0.405	0.385	0.405	92,000	35,770	0.3888	0.405	0.390	0.405	0.385	0.405	92,000	0.3888	0.00%
2022-07-08	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2022-07-07	0	0.405	0.395	0.405	0.395	0.405	104,000	41,100	0.3952	0.405	0.395	0.405	0.395	0.405	104,000	0.3952	2.53%
2022-07-06	0	0.395	0.375	0.395	0.375	0.395	32,000	12,340	0.3856	0.395	0.375	0.395	0.375	0.395	32,000	0.3856	-1.25%
2022-07-05	0	0.400	0.390	0.400	0.395	0.400	34,000	13,450	0.3956	0.400	0.390	0.400	0.395	0.400	34,000	0.3956	-2.44%
2022-07-04	0	0.410	0.390	0.410	0.390	0.410	9,959	3,964	0.3980	0.410	0.390	0.410	0.390	0.410	9,959	0.3980	2.50%
2022-06-30	0	0.400	0.390	0.400	0.405	0.435	100,000	41,650	0.4165	0.400	0.390	0.400	0.405	0.435	100,000	0.4165	-2.44%
2022-06-29	0	0.410	0.390	0.410	0.435	0.435	2,000	870	0.4350	0.410	0.390	0.410	0.435	0.435	2,000	0.4350	2.50%
2022-06-28	0	0.400	0.385	0.400	0.400	0.410	58,000	23,720	0.4090	0.400	0.385	0.400	0.400	0.410	58,000	0.4090	1.27%
2022-06-27	0	0.395	0.390	0.395	0.385	0.400	94,000	36,650	0.3899	0.395	0.390	0.395	0.385	0.400	94,000	0.3899	1.28%
2022-06-24	0	0.390	0.385	0.390	0.390	0.390	12,000	4,680	0.3900	0.390	0.385	0.390	0.390	0.390	12,000	0.3900	-2.50%
2022-06-23	0	0.400	0.390	0.405	0.390	0.410	20,000	7,980	0.3990	0.400	0.390	0.405	0.390	0.410	20,000	0.3990	2.56%
2022-06-22	0	0.390	0.385	0.395	0.380	0.390	26,000	9,940	0.3823	0.390	0.385	0.395	0.380	0.390	26,000	0.3823	2.63%
2022-06-21	0	0.380	0.380	0.390	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.390	0.380	0.380	20,000	0.3800	-2.56%
2022-06-20	0	0.390	0.370	0.390	0.375	0.390	528,000	198,760	0.3764	0.390	0.370	0.390	0.375	0.390	528,000	0.3764	4.00%
2022-06-17	0	0.375	0.370	0.380	0.375	0.380	104,000	39,020	0.3752	0.375	0.370	0.380	0.375	0.380	104,000	0.3752	0.00%
2022-06-16	0	0.375	0.375	0.385	0.365	0.400	554,000	207,180	0.3740	0.375	0.375	0.385	0.365	0.400	554,000	0.3740	-5.06%
2022-06-15	0	0.395	0.390	0.395	0.390	0.400	200,000	78,790	0.3940	0.395	0.390	0.395	0.390	0.400	200,000	0.3940	0.00%
2022-06-14	0	0.395	0.385	0.395	0.380	0.395	68,000	26,120	0.3841	0.395	0.385	0.395	0.380	0.395	68,000	0.3841	2.60%
2022-06-13	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	-2.53%
2022-06-10	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2022-06-09	0	0.395	0.385	0.400	0.390	0.395	54,000	21,080	0.3904	0.395	0.385	0.400	0.390	0.395	54,000	0.3904	1.28%
2022-06-08	0	0.390	0.390	0.395	0.385	0.390	22,000	8,560	0.3891	0.390	0.390	0.395	0.385	0.390	22,000	0.3891	0.00%
2022-06-07	0	0.390	0.385	0.390	0.385	0.405	76,000	30,130	0.3964	0.390	0.385	0.390	0.385	0.405	76,000	0.3964	-11.36%
2022-06-06	0	0.440	0.390	0.440	0.445	0.445	4,000	1,780	0.4450	0.440	0.390	0.440	0.445	0.445	4,000	0.4450	8.64%
2022-06-02	0	0.405	0.380	0.405	0.385	0.405	18,000	7,010	0.3894	0.405	0.380	0.405	0.385	0.405	18,000	0.3894	5.19%
2022-06-01	0	0.385	0.380	0.440	0.385	0.390	14,000	5,440	0.3886	0.385	0.380	0.440	0.385	0.390	14,000	0.3886	-4.94%
2022-05-31	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2022-05-30	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2022-05-27	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2022-05-26	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	-1.22%
2022-05-25	0	0.410	0.385	0.410	0.395	0.410	12,000	4,800	0.4000	0.410	0.385	0.410	0.395	0.410	12,000	0.4000	3.80%
2022-05-24	0	0.395	0.380	0.395	0.395	0.395	4,000	1,580	0.3950	0.395	0.380	0.395	0.395	0.395	4,000	0.3950	1.28%
2022-05-23	0	0.390	0.380	0.395	0.390	0.390	204,000	79,560	0.3900	0.390	0.380	0.395	0.390	0.390	204,000	0.3900	-2.50%
2022-05-20	0	0.400	0.385	0.400	0.395	0.400	6,000	2,390	0.3983	0.400	0.385	0.400	0.395	0.400	6,000	0.3983	2.56%
2022-05-19	0	0.390	0.375	0.390	0.375	0.390	34,000	13,030	0.3832	0.390	0.375	0.390	0.375	0.390	34,000	0.3832	0.00%
2022-05-18	0	0.390	0.385	0.395	-	-	0	0	-	0.390	0.385	0.395	-	-	0	-	0.00%
2022-05-17	0	0.390	0.385	0.395	0.390	0.390	82,000	31,980	0.3900	0.390	0.385	0.395	0.390	0.390	82,000	0.3900	-3.70%
2022-05-16	0	0.405	0.385	0.405	0.385	0.410	66,000	26,280	0.3982	0.405	0.385	0.405	0.385	0.410	66,000	0.3982	3.85%
2022-05-13	0	0.410	0.395	0.410	0.410	0.410	10,000	4,100	0.4100	0.390	0.376	0.390	0.390	0.390	10,513	0.3900	0.00%
2022-05-12	0	0.410	0.385	0.410	0.400	0.410	34,000	13,730	0.4038	0.390	0.366	0.390	0.380	0.390	35,744	0.3841	0.00%
2022-05-11	0	0.410	0.390	0.410	-	-	0	0	-	0.390	0.371	0.390	-	-	0	-	0.00%
2022-05-10	0	0.410	0.390	0.410	0.390	0.410	44,000	17,220	0.3914	0.390	0.371	0.390	0.371	0.390	46,256	0.3723	2.50%
2022-05-06	0	0.400	0.390	0.400	-	-	0	0	-	0.380	0.371	0.380	-	-	0	-	-2.44%
2022-05-05	0	0.410	0.395	0.410	-	-	0	0	-	0.390	0.376	0.390	-	-	0	-	0.00%
2022-05-04	0	0.410	0.395	0.410	0.395	0.415	66,000	26,190	0.3968	0.390	0.376	0.390	0.376	0.395	69,385	0.3775	0.00%
2022-05-03	0	0.410	0.395	0.410	0.410	0.410	8,000	3,280	0.4100	0.390	0.376	0.390	0.390	0.390	8,410	0.3900	-1.20%
2022-04-29	0	0.415	0.395	0.415	0.395	0.445	118,000	47,920	0.4061	0.395	0.376	0.395	0.376	0.423	124,051	0.3863	5.06%
2022-04-28	0	0.395	0.385	0.395	0.380	0.395	26,000	10,220	0.3931	0.376	0.366	0.376	0.361	0.376	27,333	0.3739	1.28%
2022-04-27	0	0.390	0.380	0.390	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	0.00%
2022-04-26	0	0.390	0.385	0.390	0.385	0.390	4,000	1,550	0.3875	0.371	0.366	0.371	0.366	0.371	4,205	0.3686	2.63%
2022-04-25	0	0.380	0.375	0.380	0.380	0.390	116,000	44,780	0.3860	0.361	0.357	0.361	0.361	0.371	121,949	0.3672	-5.00%
2022-04-22	0	0.400	0.390	0.400	-	-	0	0	-	0.380	0.371	0.380	-	-	0	-	0.00%
2022-04-21	0	0.400	0.390	0.405	-	-	0	0	-	0.380	0.371	0.385	-	-	0	-	0.00%
2022-04-20	0	0.400	0.385	0.400	0.395	0.400	12,000	4,750	0.3958	0.380	0.366	0.380	0.376	0.380	12,615	0.3765	2.56%
2022-04-19	0	0.390	0.390	0.395	0.390	0.405	114,000	45,550	0.3996	0.371	0.371	0.376	0.371	0.385	119,846	0.3801	-4.88%
2022-04-14	0	0.410	0.410	0.415	0.405	0.410	38,000	15,400	0.4053	0.390	0.390	0.395	0.385	0.390	39,949	0.3855	0.00%
2022-04-13	0	0.410	0.405	0.410	0.400	0.420	30,000	12,160	0.4053	0.390	0.385	0.390	0.380	0.400	31,538	0.3856	1.23%
2022-04-12	0	0.405	0.395	0.410	0.405	0.405	24,000	9,720	0.4050	0.385	0.376	0.390	0.385	0.385	25,231	0.3852	0.00%
2022-04-11	0	0.405	0.395	0.410	-	-	0	0	-	0.385	0.376	0.390	-	-	0	-	-1.22%
2022-04-08	0	0.410	0.395	0.410	0.405	0.410	32,000	13,110	0.4097	0.390	0.376	0.390	0.385	0.390	33,641	0.3897	2.50%
2022-04-07	0	0.400	0.395	0.405	-	-	0	0	-	0.380	0.376	0.385	-	-	0	-	0.00%
2022-04-06	0	0.400	0.395	0.405	0.395	0.405	232,000	92,890	0.4004	0.380	0.376	0.385	0.376	0.385	243,897	0.3809	-2.44%
2022-04-04	0	0.410	0.405	0.415	0.400	0.415	70,000	28,410	0.4059	0.390	0.385	0.395	0.380	0.395	73,590	0.3861	0.00%
2022-04-01	0	0.410	0.405	0.410	0.395	0.410	144,000	57,530	0.3995	0.390	0.385	0.390	0.376	0.390	151,385	0.3800	-1.20%
2022-03-31	0	0.415	0.400	0.415	0.400	0.415	36,000	14,620	0.4061	0.395	0.380	0.395	0.380	0.395	37,846	0.3863	-1.19%
2022-03-30	0	0.420	0.405	0.420	0.415	0.445	4,000	1,720	0.4300	0.400	0.385	0.400	0.395	0.423	4,205	0.4090	2.44%
2022-03-29	0	0.410	0.400	0.410	0.400	0.410	574,000	229,650	0.4001	0.390	0.380	0.390	0.380	0.390	603,436	0.3806	1.23%
2022-03-28	0	0.405	0.390	0.405	0.400	0.405	80,000	32,050	0.4006	0.385	0.371	0.385	0.380	0.385	84,103	0.3811	-2.41%
2022-03-25	0	0.415	0.400	0.415	0.415	0.415	4,000	1,660	0.4150	0.395	0.380	0.395	0.395	0.395	4,205	0.3948	0.00%
2022-03-24	0	0.415	0.400	0.415	0.400	0.415	26,000	10,490	0.4035	0.395	0.380	0.395	0.380	0.395	27,333	0.3838	1.22%
2022-03-23	0	0.410	0.400	0.415	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	-1.20%
2022-03-22	0	0.415	0.405	0.415	0.405	0.415	68,000	27,600	0.4059	0.395	0.385	0.395	0.385	0.395	71,487	0.3861	-2.35%
2022-03-21	0	0.425	0.380	0.425	0.380	0.405	34,000	13,060	0.3841	0.404	0.361	0.404	0.361	0.385	35,744	0.3654	8.97%
2022-03-18	0	0.390	0.380	0.390	0.390	0.390	4,000	1,560	0.3900	0.371	0.361	0.371	0.371	0.371	4,205	0.3710	0.00%
2022-03-17	0	0.390	0.385	0.390	0.390	0.390	34,000	13,260	0.3900	0.371	0.366	0.371	0.371	0.371	35,744	0.3710	0.00%
2022-03-16	0	0.390	0.380	0.390	0.375	0.390	194,000	73,830	0.3806	0.371	0.361	0.371	0.357	0.371	203,949	0.3620	1.30%
2022-03-15	0	0.385	0.365	0.385	0.375	0.395	222,000	84,130	0.3790	0.366	0.347	0.366	0.357	0.376	233,385	0.3605	-2.53%
2022-03-14	0	0.395	0.380	0.395	0.380	0.395	562,000	214,970	0.3825	0.376	0.361	0.376	0.361	0.376	590,821	0.3638	-1.25%
2022-03-11	0	0.400	0.390	0.400	0.395	0.400	86,000	33,980	0.3951	0.380	0.371	0.380	0.376	0.380	90,410	0.3758	-1.23%
2022-03-10	0	0.405	0.395	0.405	-	-	0	0	-	0.385	0.376	0.385	-	-	0	-	-1.22%
2022-03-09	0	0.410	0.395	0.410	0.395	0.410	110,000	43,940	0.3995	0.390	0.376	0.390	0.376	0.390	115,641	0.3800	0.00%
2022-03-08	0	0.410	0.395	0.410	0.395	0.410	122,000	48,840	0.4003	0.390	0.376	0.390	0.376	0.390	128,256	0.3808	0.00%
2022-03-07	0	0.410	0.395	0.410	-	-	0	0	-	0.390	0.376	0.390	-	-	0	-	0.00%
2022-03-04	0	0.410	0.400	0.410	0.395	0.410	56,000	22,300	0.3982	0.390	0.380	0.390	0.376	0.390	58,872	0.3788	0.00%
2022-03-03	0	0.410	0.395	0.410	0.405	0.410	10,020	4,078	0.4070	0.390	0.376	0.390	0.385	0.390	10,534	0.3871	2.50%
2022-03-02	0	0.400	0.385	0.400	0.390	0.400	28,000	11,080	0.3957	0.380	0.366	0.380	0.371	0.380	29,436	0.3764	-3.61%
2022-03-01	0	0.415	0.400	0.420	0.395	0.415	134,500	54,582	0.4058	0.395	0.380	0.400	0.376	0.395	141,397	0.3860	-1.19%
2022-02-28	0	0.420	0.395	0.420	0.395	0.420	68,000	27,190	0.3999	0.400	0.376	0.400	0.376	0.400	71,487	0.3803	0.00%
2022-02-25	0	0.420	0.395	0.420	0.400	0.420	52,000	20,880	0.4015	0.400	0.376	0.400	0.380	0.400	54,667	0.3820	2.44%
2022-02-24	0	0.410	0.395	0.410	0.395	0.410	580,000	233,900	0.4033	0.390	0.376	0.390	0.376	0.390	609,744	0.3836	0.00%
2022-02-23	0	0.410	0.395	0.410	0.390	0.410	302,000	119,940	0.3972	0.390	0.376	0.390	0.371	0.390	317,487	0.3778	-1.20%
2022-02-22	0	0.415	0.395	0.415	0.390	0.415	582,000	232,480	0.3995	0.395	0.376	0.395	0.371	0.395	611,846	0.3800	1.22%
2022-02-21	0	0.410	0.405	0.410	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	-2.38%
2022-02-18	0	0.420	0.405	0.420	0.420	0.420	2,000	840	0.4200	0.400	0.385	0.400	0.400	0.400	2,103	0.3995	2.44%
2022-02-17	0	0.410	0.405	0.415	0.410	0.410	108,000	44,280	0.4100	0.390	0.385	0.395	0.390	0.390	113,538	0.3900	-2.38%
2022-02-16	0	0.420	0.410	0.425	0.410	0.425	88,000	36,160	0.4109	0.400	0.390	0.404	0.390	0.404	92,513	0.3909	0.00%
2022-02-15	0	0.420	0.410	0.425	-	-	0	0	-	0.400	0.390	0.404	-	-	0	-	-1.18%
2022-02-14	0	0.425	0.410	0.425	0.410	0.420	220,000	90,890	0.4131	0.404	0.390	0.404	0.390	0.400	231,282	0.3930	0.00%
2022-02-11	0	0.425	0.410	0.425	0.410	0.425	1,394,000	575,160	0.4126	0.404	0.390	0.404	0.390	0.404	1,465,487	0.3925	1.19%
2022-02-10	0	0.420	0.410	0.420	0.410	0.420	510,000	210,020	0.4118	0.400	0.390	0.400	0.390	0.400	536,154	0.3917	0.00%
2022-02-09	0	0.420	0.415	0.420	0.415	0.420	466,000	195,120	0.4187	0.400	0.395	0.400	0.395	0.400	489,897	0.3983	-4.55%
2022-02-08	0	0.440	0.415	0.440	0.425	0.440	42,000	17,990	0.4283	0.419	0.395	0.419	0.404	0.419	44,154	0.4074	3.53%
2022-02-07	0	0.425	0.410	0.425	0.415	0.425	134,000	55,640	0.4152	0.404	0.390	0.404	0.395	0.404	140,872	0.3950	-3.41%
2022-02-04	0	0.440	0.410	0.440	0.415	0.440	132,000	55,530	0.4207	0.419	0.390	0.419	0.395	0.419	138,769	0.4002	1.15%
2022-01-31	0	0.435	0.415	0.435	0.400	0.435	258,000	105,240	0.4079	0.414	0.395	0.414	0.380	0.414	271,231	0.3880	2.35%
2022-01-28	0	0.425	0.420	0.430	-	-	0	0	-	0.404	0.400	0.409	-	-	0	-	1.19%
2022-01-27	0	0.420	0.410	0.420	0.420	0.420	2,000	840	0.4200	0.400	0.390	0.400	0.400	0.400	2,103	0.3995	-2.33%
2022-01-26	0	0.430	0.420	0.430	-	-	0	0	-	0.409	0.400	0.409	-	-	0	-	0.00%
2022-01-25	0	0.430	0.420	0.430	0.420	0.430	274,000	115,660	0.4221	0.409	0.400	0.409	0.400	0.409	288,051	0.4015	-1.15%
2022-01-24	0	0.435	0.420	0.435	-	-	0	0	-	0.414	0.400	0.414	-	-	0	-	-1.14%
2022-01-21	0	0.440	0.420	0.440	0.430	0.440	8,000	3,460	0.4325	0.419	0.400	0.419	0.409	0.419	8,410	0.4114	3.53%
2022-01-20	0	0.425	0.420	0.425	0.415	0.440	792,000	332,840	0.4203	0.404	0.400	0.404	0.395	0.419	832,615	0.3998	1.19%
2022-01-19	0	0.420	0.410	0.420	0.405	0.420	366,000	151,420	0.4137	0.400	0.390	0.400	0.385	0.400	384,769	0.3935	0.00%
2022-01-18	0	0.420	0.415	0.420	0.420	0.425	142,000	59,650	0.4201	0.400	0.395	0.400	0.400	0.404	149,282	0.3996	-1.18%
2022-01-17	0	0.425	0.415	0.425	0.410	0.425	780,000	326,830	0.4190	0.404	0.395	0.404	0.390	0.404	820,000	0.3986	-3.41%
2022-01-14	0	0.440	0.425	0.440	0.425	0.440	38,000	16,240	0.4274	0.419	0.404	0.419	0.404	0.419	39,949	0.4065	0.00%
2022-01-13	0	0.440	0.425	0.440	0.430	0.440	708,000	310,290	0.4383	0.419	0.404	0.419	0.409	0.419	744,308	0.4169	1.15%
2022-01-12	0	0.435	0.430	0.435	0.425	0.435	116,000	49,850	0.4297	0.414	0.409	0.414	0.404	0.414	121,949	0.4088	-1.14%
2022-01-11	0	0.440	0.430	0.440	0.430	0.450	398,000	175,390	0.4407	0.419	0.409	0.419	0.409	0.428	418,410	0.4192	0.00%
2022-01-10	0	0.440	0.425	0.440	0.425	0.440	36,000	15,430	0.4286	0.419	0.404	0.419	0.404	0.419	37,846	0.4077	0.00%
2022-01-07	0	0.440	0.425	0.440	0.420	0.440	182,000	77,560	0.4262	0.419	0.404	0.419	0.400	0.419	191,333	0.4054	1.15%
2022-01-06	0	0.435	0.425	0.435	0.420	0.435	42,000	17,770	0.4231	0.414	0.404	0.414	0.400	0.414	44,154	0.4025	0.00%
2022-01-05	0	0.435	0.430	0.435	0.420	0.440	476,000	202,240	0.4249	0.414	0.409	0.414	0.400	0.419	500,410	0.4041	-1.14%
2022-01-04	0	0.440	0.435	0.440	0.430	0.440	70,000	30,360	0.4337	0.419	0.414	0.419	0.409	0.419	73,590	0.4126	1.15%
2022-01-03	0	0.435	0.430	0.435	0.435	0.440	242,000	106,050	0.4382	0.414	0.409	0.414	0.414	0.419	254,410	0.4168	-1.14%
2021-12-31	0	0.440	0.430	0.440	0.440	0.440	12,000	5,280	0.4400	0.419	0.409	0.419	0.419	0.419	12,615	0.4185	0.00%
2021-12-30	0	0.440	0.430	0.440	-	-	0	0	-	0.419	0.409	0.419	-	-	0	-	0.00%
2021-12-29	0	0.440	0.430	0.440	0.430	0.440	128,000	55,800	0.4359	0.419	0.409	0.419	0.409	0.419	134,564	0.4147	0.00%
2021-12-28	0	0.440	0.430	0.440	0.430	0.440	620,000	270,150	0.4357	0.419	0.409	0.419	0.409	0.419	651,795	0.4145	0.00%
2021-12-24	0	0.440	0.425	0.440	0.430	0.440	34,000	14,660	0.4312	0.419	0.404	0.419	0.409	0.419	35,744	0.4101	-1.12%
2021-12-23	0	0.445	0.430	0.445	0.440	0.445	10,000	4,420	0.4420	0.423	0.409	0.423	0.419	0.423	10,513	0.4204	0.00%
2021-12-22	0	0.445	0.425	0.445	0.430	0.445	288,000	126,070	0.4377	0.423	0.404	0.423	0.409	0.423	302,769	0.4164	1.14%
2021-12-21	0	0.440	0.425	0.435	-	-	0	0	-	0.419	0.404	0.414	-	-	0	-	0.00%
2021-12-20	0	0.440	0.425	0.440	0.430	0.440	88,000	38,050	0.4324	0.419	0.404	0.419	0.409	0.419	92,513	0.4113	-2.22%
2021-12-17	0	0.450	0.425	0.445	0.425	0.455	322,000	141,110	0.4382	0.428	0.404	0.423	0.404	0.433	338,513	0.4169	-1.10%
2021-12-16	0	0.455	0.430	0.455	0.425	0.455	206,000	88,040	0.4274	0.433	0.409	0.433	0.404	0.433	216,564	0.4065	5.81%
2021-12-15	0	0.430	0.420	0.430	0.420	0.430	14,000	5,910	0.4221	0.409	0.400	0.409	0.400	0.409	14,718	0.4016	0.00%
2021-12-14	0	0.430	0.425	0.430	0.420	0.430	498,000	211,830	0.4254	0.409	0.404	0.409	0.400	0.409	523,538	0.4046	-2.27%
2021-12-13	0	0.440	0.425	0.440	0.430	0.440	60,000	26,000	0.4333	0.419	0.404	0.419	0.409	0.419	63,077	0.4122	0.00%
2021-12-10	0	0.440	0.425	0.440	0.430	0.440	218,000	94,040	0.4314	0.419	0.404	0.419	0.409	0.419	229,179	0.4103	-1.12%
2021-12-09	0	0.445	0.430	0.445	0.430	0.445	66,000	28,680	0.4345	0.423	0.409	0.423	0.409	0.423	69,385	0.4133	-1.11%
2021-12-08	0	0.450	0.430	0.450	0.430	0.450	94,000	41,220	0.4385	0.428	0.409	0.428	0.409	0.428	98,821	0.4171	1.12%
2021-12-07	0	0.445	0.430	0.445	0.430	0.445	148,000	64,740	0.4374	0.423	0.409	0.423	0.409	0.423	155,590	0.4161	-2.20%
2021-12-06	0	0.455	0.430	0.455	0.430	0.455	140,000	61,270	0.4376	0.433	0.409	0.433	0.409	0.433	147,179	0.4163	7.06%
2021-12-03	0	0.425	0.425	0.435	-	-	20,000	8,500	0.4250	0.404	0.404	0.414	-	-	21,026	0.4043	-2.30%
2021-12-02	0	0.435	0.420	0.430	-	-	0	0	-	0.414	0.400	0.409	-	-	0	-	0.00%
2021-12-01	0	0.435	0.415	0.435	0.425	0.435	292,000	126,440	0.4330	0.414	0.395	0.414	0.404	0.414	306,974	0.4119	-1.14%
2021-11-30	0	0.440	0.420	0.440	0.425	0.440	30,000	12,970	0.4323	0.419	0.400	0.419	0.404	0.419	31,538	0.4112	1.15%
2021-11-29	0	0.435	0.420	0.435	0.425	0.435	186,000	79,500	0.4274	0.414	0.400	0.414	0.404	0.414	195,538	0.4066	-2.25%
2021-11-26	0	0.445	0.425	0.445	0.430	0.445	534,000	232,430	0.4353	0.423	0.404	0.423	0.409	0.423	561,385	0.4140	0.00%
2021-11-25	0	0.445	0.430	0.445	0.430	0.445	144,000	63,330	0.4398	0.423	0.409	0.423	0.409	0.423	151,385	0.4183	-1.11%
2021-11-24	0	0.450	0.430	0.450	0.440	0.450	10,000	4,450	0.4450	0.428	0.409	0.428	0.419	0.428	10,513	0.4233	3.45%
2021-11-23	0	0.435	0.435	0.445	0.435	0.445	168,000	73,220	0.4358	0.414	0.414	0.423	0.414	0.423	176,615	0.4146	-5.43%
2021-11-22	0	0.460	0.435	0.465	0.435	0.460	306,000	135,880	0.4441	0.438	0.414	0.442	0.414	0.438	321,692	0.4224	-1.08%
2021-11-19	0	0.465	0.435	0.465	0.430	0.465	270,000	117,800	0.4363	0.442	0.414	0.442	0.409	0.442	283,846	0.4150	3.33%
2021-11-18	0	0.450	0.435	0.450	0.445	0.450	10,000	4,470	0.4470	0.428	0.414	0.428	0.423	0.428	10,513	0.4252	1.12%
2021-11-17	0	0.445	0.435	0.445	0.445	0.445	4,000	1,780	0.4450	0.423	0.414	0.423	0.423	0.423	4,205	0.4233	0.00%
2021-11-16	0	0.445	0.435	0.445	0.435	0.445	24,000	10,480	0.4367	0.423	0.414	0.423	0.414	0.423	25,231	0.4154	2.30%
2021-11-15	0	0.435	0.435	0.445	0.430	0.500	1,644,000	754,390	0.4589	0.414	0.414	0.423	0.409	0.476	1,728,308	0.4365	-3.33%
2021-11-12	0	0.450	0.440	0.450	-	-	0	0	-	0.428	0.419	0.428	-	-	0	-	0.00%
2021-11-11	0	0.450	0.440	0.450	0.435	0.450	102,000	44,610	0.4374	0.428	0.419	0.428	0.414	0.428	107,231	0.4160	0.00%
2021-11-10	0	0.450	0.435	0.450	0.430	0.450	160,000	69,510	0.4344	0.428	0.414	0.428	0.409	0.428	168,205	0.4132	-1.10%
2021-11-09	0	0.455	0.435	0.455	-	-	0	0	-	0.433	0.414	0.433	-	-	0	-	0.00%
2021-11-08	0	0.455	0.435	0.455	-	-	0	0	-	0.433	0.414	0.433	-	-	0	-	0.00%
2021-11-05	0	0.455	0.440	0.455	0.445	0.455	306,000	136,220	0.4452	0.433	0.419	0.433	0.423	0.433	321,692	0.4234	0.00%
2021-11-04	0	0.455	0.440	0.455	0.440	0.455	88,000	38,960	0.4427	0.433	0.419	0.433	0.419	0.433	92,513	0.4211	0.00%
2021-11-03	0	0.455	0.445	0.455	0.445	0.460	152,000	68,110	0.4481	0.433	0.423	0.433	0.423	0.438	159,795	0.4262	-1.09%
2021-11-02	0	0.460	0.440	0.460	0.445	0.460	102,000	45,790	0.4489	0.438	0.419	0.438	0.423	0.438	107,231	0.4270	-1.08%
2021-11-01	0	0.465	0.445	0.465	0.445	0.465	52,000	23,370	0.4494	0.442	0.423	0.442	0.423	0.442	54,667	0.4275	-1.06%
2021-10-29	0	0.470	0.445	0.470	0.455	0.485	14,000	6,460	0.4614	0.447	0.423	0.447	0.433	0.461	14,718	0.4389	0.00%
2021-10-28	0	0.470	0.455	0.470	-	-	0	0	-	0.447	0.433	0.447	-	-	0	-	-1.05%
2021-10-27	0	0.475	0.455	0.475	-	-	0	0	-	0.452	0.433	0.452	-	-	0	-	0.00%
2021-10-26	0	0.475	0.455	0.475	0.455	0.475	18,000	8,320	0.4622	0.452	0.433	0.452	0.433	0.452	18,923	0.4397	-1.04%
2021-10-25	0	0.480	0.455	0.480	0.495	0.495	2,000	990	0.4950	0.457	0.433	0.457	0.471	0.471	2,103	0.4709	1.05%
2021-10-22	0	0.475	0.460	0.480	-	-	0	0	-	0.452	0.438	0.457	-	-	0	-	0.00%
2021-10-21	0	0.475	0.460	0.475	0.475	0.475	2,000	950	0.4750	0.452	0.438	0.452	0.452	0.452	2,103	0.4518	0.00%
2021-10-20	0	0.475	0.460	0.475	0.460	0.480	76,000	35,680	0.4695	0.452	0.438	0.452	0.438	0.457	79,897	0.4466	-1.04%
2021-10-19	0	0.480	0.455	0.480	0.455	0.480	308,000	142,450	0.4625	0.457	0.433	0.457	0.433	0.457	323,795	0.4399	3.23%
2021-10-18	0	0.465	0.450	0.465	0.450	0.465	10,000	4,530	0.4530	0.442	0.428	0.442	0.428	0.442	10,513	0.4309	1.09%
2021-10-15	0	0.460	0.450	0.460	0.460	0.485	18,000	8,330	0.4628	0.438	0.428	0.438	0.438	0.461	18,923	0.4402	2.22%
2021-10-12	0	0.450	0.440	0.450	0.440	0.450	206,000	91,400	0.4437	0.428	0.419	0.428	0.419	0.428	216,564	0.4220	0.00%
2021-10-11	0	0.450	0.445	0.450	0.450	0.450	64,000	28,800	0.4500	0.428	0.423	0.428	0.428	0.428	67,282	0.4280	-2.17%
2021-10-08	0	0.460	0.450	0.460	0.465	0.480	66,000	31,020	0.4700	0.438	0.428	0.438	0.442	0.457	69,385	0.4471	-1.08%
2021-10-07	0	0.465	0.450	0.465	0.440	0.465	1,154,000	517,860	0.4488	0.442	0.428	0.442	0.419	0.442	1,213,179	0.4269	1.09%
2021-10-06	0	0.460	0.445	0.460	0.450	0.460	68,000	30,990	0.4557	0.438	0.423	0.438	0.428	0.438	71,487	0.4335	-2.13%
2021-10-05	0	0.470	0.455	0.470	0.450	0.470	10,000	4,540	0.4540	0.447	0.433	0.447	0.428	0.447	10,513	0.4319	-1.05%
2021-10-04	0	0.475	0.445	0.480	0.450	0.480	24,000	10,860	0.4525	0.452	0.423	0.457	0.428	0.457	25,231	0.4304	2.15%
2021-09-30	0	0.465	0.440	0.465	0.465	0.465	22,000	10,230	0.4650	0.442	0.419	0.442	0.442	0.442	23,128	0.4423	-1.06%
2021-09-29	0	0.470	0.450	0.470	-	-	0	0	-	0.447	0.428	0.447	-	-	0	-	-2.08%
2021-09-28	0	0.480	0.455	0.480	0.425	0.480	1,686,000	747,940	0.4436	0.457	0.433	0.457	0.404	0.457	1,772,462	0.4220	0.00%
2021-09-27	0	0.480	0.445	0.480	0.450	0.480	210,000	94,860	0.4517	0.457	0.423	0.457	0.428	0.457	220,769	0.4297	3.23%
2021-09-24	0	0.465	0.450	0.465	0.455	0.470	2,342,000	1,071,100	0.4573	0.442	0.428	0.442	0.433	0.447	2,462,103	0.4350	-4.12%
2021-09-23	0	0.485	0.470	0.485	0.470	0.485	102,000	47,970	0.4703	0.461	0.447	0.461	0.447	0.461	107,231	0.4474	4.30%
2021-09-21	0	0.465	0.465	0.475	0.460	0.480	172,000	80,860	0.4701	0.442	0.442	0.452	0.438	0.457	180,821	0.4472	-1.06%
2021-09-20	0	0.470	0.455	0.470	0.450	0.490	2,002,000	925,210	0.4621	0.447	0.433	0.447	0.428	0.466	2,104,667	0.4396	-7.84%
2021-09-17	0	0.510	0.500	0.510	0.500	0.520	564,000	289,340	0.5130	0.485	0.476	0.485	0.476	0.495	592,923	0.4880	2.00%
2021-09-16	0	0.500	0.485	0.500	0.485	0.590	1,252,000	647,070	0.5168	0.476	0.461	0.476	0.461	0.561	1,316,205	0.4916	-1.96%
2021-09-15	0	0.510	0.490	0.510	0.490	0.510	150,000	73,540	0.4903	0.485	0.466	0.485	0.466	0.485	157,692	0.4664	2.00%
2021-09-14	0	0.500	0.485	0.500	0.500	0.510	90,000	45,500	0.5056	0.476	0.461	0.476	0.476	0.485	94,615	0.4809	-7.41%
2021-09-13	0	0.540	0.490	0.550	0.490	0.550	28,000	14,150	0.5054	0.514	0.466	0.523	0.466	0.523	29,436	0.4807	3.85%
2021-09-10	0	0.520	0.500	0.520	0.520	0.530	210,000	109,300	0.5205	0.495	0.476	0.495	0.495	0.504	220,769	0.4951	1.96%
2021-09-09	0	0.510	0.485	0.510	0.510	0.510	320,000	163,200	0.5100	0.485	0.461	0.485	0.485	0.485	336,410	0.4851	0.00%
2021-09-08	0	0.510	0.480	0.520	0.475	0.530	264,000	137,490	0.5208	0.485	0.457	0.495	0.452	0.504	277,538	0.4954	5.15%
2021-09-07	0	0.485	0.470	0.485	0.470	0.490	362,000	173,320	0.4788	0.461	0.447	0.461	0.447	0.466	380,564	0.4554	3.19%
2021-09-06	0	0.470	0.460	0.470	0.460	0.470	572,000	266,300	0.4656	0.447	0.438	0.447	0.438	0.447	601,333	0.4428	2.17%
2021-09-03	0	0.460	0.460	0.470	0.460	0.485	430,000	204,470	0.4755	0.438	0.438	0.447	0.438	0.461	452,051	0.4523	-2.13%
2021-09-02	0	0.470	0.460	0.470	0.460	0.470	152,000	70,160	0.4616	0.447	0.438	0.447	0.438	0.447	159,795	0.4391	-1.05%
2021-09-01	0	0.475	0.460	0.475	0.460	0.480	290,000	135,730	0.4680	0.452	0.438	0.452	0.438	0.457	304,872	0.4452	3.26%
2021-08-31	0	0.460	0.450	0.460	0.450	0.460	156,000	70,930	0.4547	0.438	0.428	0.438	0.428	0.438	164,000	0.4325	-2.13%
2021-08-30	0	0.470	0.460	0.470	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	0.00%
2021-08-27	0	0.470	0.460	0.475	-	-	0	0	-	0.447	0.438	0.452	-	-	0	-	0.00%
2021-08-26	0	0.470	0.460	0.470	0.460	0.475	22,000	10,150	0.4614	0.447	0.438	0.447	0.438	0.452	23,128	0.4389	-1.05%
2021-08-25	0	0.475	0.460	0.475	0.460	0.475	208,000	96,800	0.4654	0.452	0.438	0.452	0.438	0.452	218,667	0.4427	0.00%
2021-08-24	0	0.475	0.460	0.475	0.455	0.475	2,298,000	1,066,700	0.4642	0.452	0.438	0.452	0.433	0.452	2,415,846	0.4415	2.15%
2021-08-23	0	0.465	0.450	0.465	0.450	0.465	660,000	299,020	0.4531	0.442	0.428	0.442	0.428	0.442	693,846	0.4310	-1.06%
2021-08-20	0	0.470	0.460	0.470	0.460	0.470	364,000	168,140	0.4619	0.447	0.438	0.447	0.438	0.447	382,667	0.4394	-3.09%
2021-08-19	0	0.485	0.460	0.485	0.460	0.485	304,000	143,350	0.4715	0.461	0.438	0.461	0.438	0.461	319,590	0.4485	2.11%
2021-08-18	0	0.475	0.465	0.475	0.460	0.495	382,000	183,370	0.4800	0.452	0.442	0.452	0.438	0.471	401,590	0.4566	3.26%
2021-08-17	0	0.460	0.450	0.460	0.450	0.465	132,000	59,950	0.4542	0.438	0.428	0.438	0.428	0.442	138,769	0.4320	0.00%
2021-08-16	0	0.460	0.450	0.460	-	-	0	0	-	0.438	0.428	0.438	-	-	0	-	0.00%
2021-08-13	0	0.460	0.455	0.460	0.450	0.465	112,000	51,320	0.4582	0.438	0.433	0.438	0.428	0.442	117,744	0.4359	0.00%
2021-08-12	0	0.460	0.445	0.465	-	-	0	0	-	0.438	0.423	0.442	-	-	0	-	0.00%
2021-08-11	0	0.460	0.445	0.460	0.465	0.465	190,000	87,750	0.4618	0.438	0.423	0.438	0.442	0.442	199,744	0.4393	0.00%
2021-08-10	0	0.460	0.440	0.460	0.455	0.460	78,000	35,600	0.4564	0.438	0.419	0.438	0.433	0.438	82,000	0.4341	1.10%
2021-08-09	0	0.455	0.440	0.455	0.455	0.470	92,000	41,890	0.4553	0.433	0.419	0.433	0.433	0.447	96,718	0.4331	1.11%
2021-08-06	0	0.450	0.440	0.450	0.450	0.450	102,000	45,900	0.4500	0.428	0.419	0.428	0.428	0.428	107,231	0.4280	0.00%
2021-08-05	0	0.450	0.440	0.455	-	-	0	0	-	0.428	0.419	0.433	-	-	0	-	-1.10%
2021-08-04	0	0.455	0.445	0.455	0.440	0.455	134,000	59,750	0.4459	0.433	0.423	0.433	0.419	0.433	140,872	0.4241	-1.09%
2021-08-03	0	0.460	0.445	0.460	0.445	0.465	294,000	134,330	0.4569	0.438	0.423	0.438	0.423	0.442	309,077	0.4346	0.00%
2021-08-02	0	0.460	0.440	0.460	0.440	0.460	124,000	54,930	0.4430	0.438	0.419	0.438	0.419	0.438	130,359	0.4214	1.10%
2021-07-30	0	0.455	0.430	0.460	0.435	0.455	38,000	16,570	0.4361	0.433	0.409	0.438	0.414	0.433	39,949	0.4148	-1.09%
2021-07-29	0	0.460	0.435	0.460	0.445	0.480	238,000	109,900	0.4618	0.438	0.414	0.438	0.423	0.457	250,205	0.4392	0.00%
2021-07-28	0	0.460	0.425	0.460	0.420	0.460	250,000	107,640	0.4306	0.438	0.404	0.438	0.400	0.438	262,821	0.4096	4.55%
2021-07-27	0	0.440	0.430	0.440	0.425	0.440	44,000	18,910	0.4298	0.419	0.409	0.419	0.404	0.419	46,256	0.4088	0.00%
2021-07-26	0	0.440	0.430	0.440	0.430	0.460	254,000	111,650	0.4396	0.419	0.409	0.419	0.409	0.438	267,026	0.4181	-1.12%
2021-07-23	0	0.445	0.440	0.460	0.445	0.460	184,000	82,750	0.4497	0.423	0.419	0.438	0.423	0.438	193,436	0.4278	-1.11%
2021-07-22	0	0.450	0.440	0.450	0.440	0.460	182,000	81,500	0.4478	0.428	0.419	0.428	0.419	0.438	191,333	0.4260	-1.10%
2021-07-21	0	0.455	0.440	0.450	0.450	0.495	264,000	121,440	0.4600	0.433	0.419	0.428	0.428	0.471	277,538	0.4376	1.11%
2021-07-20	0	0.450	0.430	0.450	0.435	0.450	204,000	88,950	0.4360	0.428	0.409	0.428	0.414	0.428	214,462	0.4148	-5.26%
2021-07-19	0	0.475	0.430	0.475	0.470	0.475	8,000	3,780	0.4725	0.452	0.409	0.452	0.447	0.452	8,410	0.4495	5.56%
2021-07-16	0	0.450	0.430	0.450	0.450	0.450	4,000	1,800	0.4500	0.428	0.409	0.428	0.428	0.428	4,205	0.4280	3.45%
2021-07-15	0	0.435	0.420	0.435	0.420	0.435	94,000	39,560	0.4209	0.414	0.400	0.414	0.400	0.414	98,821	0.4003	3.57%
2021-07-14	0	0.420	0.420	0.430	0.420	0.450	110,000	47,340	0.4304	0.400	0.400	0.409	0.400	0.428	115,641	0.4094	-3.45%
2021-07-13	0	0.435	0.420	0.435	0.420	0.435	134,000	57,590	0.4298	0.414	0.400	0.414	0.400	0.414	140,872	0.4088	0.00%
2021-07-12	0	0.435	0.415	0.435	0.420	0.455	780,000	332,500	0.4263	0.414	0.395	0.414	0.400	0.433	820,000	0.4055	3.57%
2021-07-09	0	0.420	0.410	0.420	0.415	0.430	112,000	46,920	0.4189	0.400	0.390	0.400	0.395	0.409	117,744	0.3985	-1.18%
2021-07-08	0	0.425	0.410	0.425	0.410	0.450	634,000	265,140	0.4182	0.404	0.390	0.404	0.390	0.428	666,513	0.3978	-1.16%
2021-07-07	0	0.430	0.415	0.430	0.415	0.520	2,476,000	1,035,860	0.4184	0.409	0.395	0.409	0.395	0.495	2,602,974	0.3980	-2.27%
2021-07-06	0	0.440	0.425	0.440	0.425	0.445	518,000	223,080	0.4307	0.419	0.404	0.419	0.404	0.423	544,564	0.4096	0.00%
2021-07-05	0	0.440	0.425	0.435	0.430	0.460	472,000	204,260	0.4328	0.419	0.404	0.414	0.409	0.438	496,205	0.4116	-3.30%
2021-07-02	0	0.455	0.435	0.455	0.440	0.465	472,000	209,060	0.4429	0.433	0.414	0.433	0.419	0.442	496,205	0.4213	-2.15%
2021-06-30	0	0.465	0.450	0.465	0.470	0.470	2,000	940	0.4700	0.442	0.428	0.442	0.447	0.447	2,103	0.4471	-1.06%
2021-06-29	0	0.470	0.450	0.470	0.450	0.470	78,000	35,680	0.4574	0.447	0.428	0.447	0.428	0.447	82,000	0.4351	4.44%
2021-06-28	0	0.450	0.450	0.460	0.450	0.465	72,000	32,430	0.4504	0.428	0.428	0.438	0.428	0.442	75,692	0.4284	-4.26%
2021-06-25	0	0.470	0.460	0.470	0.460	0.495	326,000	154,240	0.4731	0.447	0.438	0.447	0.438	0.471	342,718	0.4500	-2.08%
2021-06-24	0	0.480	0.460	0.480	0.475	0.500	186,000	88,740	0.4771	0.457	0.438	0.457	0.452	0.476	195,538	0.4538	0.00%
2021-06-23	0	0.480	0.465	0.480	0.475	0.480	108,000	51,780	0.4794	0.457	0.442	0.457	0.452	0.457	113,538	0.4561	-1.03%
2021-06-22	0	0.485	0.460	0.485	0.460	0.500	372,000	173,310	0.4659	0.461	0.438	0.461	0.438	0.476	391,077	0.4432	-1.02%
2021-06-21	0	0.490	0.460	0.490	0.500	0.500	2,000	1,000	0.5000	0.466	0.438	0.466	0.476	0.476	2,103	0.4756	2.08%
2021-06-18	0	0.480	0.460	0.480	0.460	0.490	74,000	34,970	0.4726	0.457	0.438	0.457	0.438	0.466	77,795	0.4495	2.13%
2021-06-17	0	0.500	0.485	0.500	0.500	0.500	160,000	80,000	0.5000	0.447	0.434	0.447	0.447	0.447	178,942	0.4471	0.00%
2021-06-16	0	0.500	0.485	0.500	0.485	0.510	310,000	151,740	0.4895	0.447	0.434	0.447	0.434	0.456	346,699	0.4377	-1.96%
2021-06-15	0	0.510	0.485	0.510	0.485	0.520	1,044,000	519,800	0.4979	0.456	0.434	0.456	0.434	0.465	1,167,594	0.4452	0.00%
2021-06-11	0	0.510	0.495	0.510	0.495	0.520	126,000	64,750	0.5139	0.456	0.443	0.456	0.443	0.465	140,917	0.4595	0.00%
2021-06-10	0	0.510	0.495	0.510	0.500	0.520	44,000	22,120	0.5027	0.456	0.443	0.456	0.447	0.465	49,209	0.4495	-1.92%
2021-06-09	0	0.520	0.500	0.520	0.500	0.530	224,000	115,640	0.5163	0.465	0.447	0.465	0.447	0.474	250,518	0.4616	-1.89%
2021-06-08	0	0.530	0.510	0.530	0.530	0.540	6,000	3,200	0.5333	0.474	0.456	0.474	0.474	0.483	6,710	0.4769	0.00%
2021-06-07	0	0.530	0.500	0.530	0.530	0.560	4,000	2,180	0.5450	0.474	0.447	0.474	0.474	0.501	4,474	0.4873	1.92%
2021-06-04	0	0.520	0.500	0.520	0.510	0.540	298,000	152,660	0.5123	0.465	0.447	0.465	0.456	0.483	333,279	0.4581	1.96%
2021-06-03	0	0.510	0.500	0.510	0.510	0.560	876,000	449,720	0.5134	0.456	0.447	0.456	0.456	0.501	979,705	0.4590	0.00%
2021-06-02	0	0.510	0.495	0.510	0.500	0.530	266,000	133,520	0.5020	0.456	0.443	0.456	0.447	0.474	297,490	0.4488	0.00%
2021-06-01	0	0.510	0.485	0.520	0.485	0.500	210,000	101,980	0.4856	0.456	0.434	0.465	0.434	0.447	234,861	0.4342	0.00%
2021-05-31	0	0.510	0.500	0.510	0.500	0.530	56,000	28,260	0.5046	0.456	0.447	0.456	0.447	0.474	62,630	0.4512	-1.92%
2021-05-28	0	0.520	0.500	0.520	0.500	0.530	30,000	15,200	0.5067	0.465	0.447	0.465	0.447	0.474	33,552	0.4530	0.00%
2021-05-27	0	0.520	0.500	0.520	0.520	0.530	22,000	11,460	0.5209	0.465	0.447	0.465	0.465	0.474	24,604	0.4658	0.00%
2021-05-26	0	0.520	0.510	0.520	0.500	0.520	340,000	170,940	0.5028	0.465	0.456	0.465	0.447	0.465	380,251	0.4495	1.96%
2021-05-25	0	0.510	0.495	0.510	0.490	0.520	364,000	179,160	0.4922	0.456	0.443	0.456	0.438	0.465	407,092	0.4401	0.00%
2021-05-24	0	0.510	0.500	0.510	0.510	0.510	64,000	32,640	0.5100	0.456	0.447	0.456	0.456	0.456	71,577	0.4560	0.00%
2021-05-21	0	0.510	0.500	0.510	0.500	0.510	242,000	121,580	0.5024	0.456	0.447	0.456	0.447	0.456	270,649	0.4492	0.00%
2021-05-20	0	0.510	0.490	0.510	0.485	0.510	392,000	193,490	0.4936	0.456	0.438	0.456	0.434	0.456	438,407	0.4413	2.00%
2021-05-18	0	0.500	0.490	0.500	0.485	0.500	608,000	298,180	0.4904	0.447	0.438	0.447	0.434	0.447	679,978	0.4385	0.00%
2021-05-17	0	0.500	0.495	0.500	0.490	0.500	138,000	68,680	0.4977	0.447	0.443	0.447	0.438	0.447	154,337	0.4450	0.00%
2021-05-14	0	0.500	0.480	0.500	0.485	0.500	264,000	128,100	0.4852	0.447	0.429	0.447	0.434	0.447	295,254	0.4339	1.01%
2021-05-13	0	0.495	0.485	0.495	-	-	0	0	-	0.443	0.434	0.443	-	-	0	-	-2.94%
2021-05-12	0	0.510	0.495	0.510	0.495	0.510	144,000	71,340	0.4954	0.456	0.443	0.456	0.443	0.456	161,047	0.4430	3.03%
2021-05-11	0	0.495	0.490	0.495	0.495	0.510	130,000	64,950	0.4996	0.443	0.438	0.443	0.443	0.456	145,390	0.4467	-2.94%
2021-05-10	0	0.510	0.500	0.510	0.500	0.520	820,000	413,360	0.5041	0.456	0.447	0.456	0.447	0.465	917,076	0.4507	-3.77%
2021-05-07	0	0.530	0.510	0.530	0.510	0.530	158,000	82,780	0.5239	0.474	0.456	0.474	0.456	0.474	176,705	0.4685	1.92%
2021-05-06	0	0.520	0.520	0.530	0.510	0.530	58,000	30,060	0.5183	0.465	0.465	0.474	0.456	0.474	64,866	0.4634	-3.70%
2021-05-05	0	0.540	0.520	0.540	0.520	0.540	38,000	19,980	0.5258	0.483	0.465	0.483	0.465	0.483	42,499	0.4701	0.00%
2021-05-04	0	0.540	0.520	0.540	0.520	0.540	74,000	39,080	0.5281	0.483	0.465	0.483	0.465	0.483	82,761	0.4722	0.00%
2021-05-03	0	0.540	0.530	0.540	0.530	0.570	134,400	72,140	0.5368	0.483	0.474	0.483	0.474	0.510	150,311	0.4799	1.89%
2021-04-30	0	0.530	0.520	0.530	0.520	0.550	202,000	107,840	0.5339	0.474	0.465	0.474	0.465	0.492	225,914	0.4774	-1.85%
2021-04-29	0	0.540	0.530	0.540	0.530	0.580	294,000	159,760	0.5434	0.483	0.474	0.483	0.474	0.519	328,805	0.4859	0.00%
2021-04-28	0	0.540	0.530	0.540	0.520	0.570	876,000	478,340	0.5461	0.483	0.474	0.483	0.465	0.510	979,705	0.4882	-3.57%
2021-04-27	0	0.560	0.540	0.560	0.540	0.580	208,000	114,180	0.5489	0.501	0.483	0.501	0.483	0.519	232,624	0.4908	3.70%
2021-04-26	0	0.540	0.540	0.550	0.540	0.570	72,000	39,340	0.5464	0.483	0.483	0.492	0.483	0.510	80,524	0.4886	-1.82%
2021-04-23	0	0.550	0.540	0.550	0.530	0.580	432,000	239,080	0.5534	0.492	0.483	0.492	0.474	0.519	483,142	0.4948	1.85%
2021-04-22	0	0.540	0.530	0.540	0.510	0.540	170,000	88,940	0.5232	0.483	0.474	0.483	0.456	0.483	190,125	0.4678	3.85%
2021-04-21	0	0.520	0.520	0.540	0.520	0.520	4,000	2,080	0.5200	0.465	0.465	0.483	0.465	0.465	4,474	0.4650	0.00%
2021-04-20	0	0.520	0.520	0.540	0.520	0.540	284,000	149,540	0.5265	0.465	0.465	0.483	0.465	0.483	317,621	0.4708	0.00%
2021-04-19	0	0.520	0.520	0.540	0.510	0.530	110,000	57,720	0.5247	0.465	0.465	0.483	0.456	0.474	123,022	0.4692	0.00%
2021-04-16	0	0.520	0.520	0.540	0.510	0.530	256,000	134,200	0.5242	0.465	0.465	0.483	0.456	0.474	286,307	0.4687	0.00%
2021-04-15	0	0.520	0.520	0.530	0.510	0.530	54,000	28,440	0.5267	0.465	0.465	0.474	0.456	0.474	60,393	0.4709	1.96%
2021-04-14	0	0.510	0.510	0.530	0.510	0.530	316,000	164,480	0.5205	0.456	0.456	0.474	0.456	0.474	353,410	0.4654	-1.92%
2021-04-13	0	0.520	0.520	0.540	0.510	0.530	318,000	166,040	0.5221	0.465	0.465	0.483	0.456	0.474	355,646	0.4669	0.00%
2021-04-12	0	0.520	0.520	0.530	0.520	0.530	362,000	190,860	0.5272	0.465	0.465	0.474	0.465	0.474	404,855	0.4714	0.00%
2021-04-09	0	0.520	0.520	0.540	0.520	0.540	274,000	146,780	0.5357	0.465	0.465	0.483	0.465	0.483	306,438	0.4790	-3.70%
2021-04-08	0	0.540	0.520	0.540	0.510	0.550	640,000	346,940	0.5421	0.483	0.465	0.483	0.456	0.492	715,767	0.4847	1.89%
2021-04-07	0	0.530	0.530	0.550	0.520	0.560	806,000	438,960	0.5446	0.474	0.474	0.492	0.465	0.501	901,418	0.4870	3.92%
2021-04-01	0	0.510	0.510	0.540	0.500	0.540	88,000	46,520	0.5286	0.456	0.456	0.483	0.447	0.483	98,418	0.4727	0.00%
2021-03-31	0	0.510	0.510	0.530	0.500	0.520	98,000	50,280	0.5131	0.456	0.456	0.474	0.447	0.465	109,602	0.4588	0.00%
2021-03-30	0	0.510	0.510	0.520	0.510	0.530	492,000	256,400	0.5211	0.456	0.456	0.465	0.456	0.474	550,245	0.4660	0.00%
2021-03-29	0	0.510	0.510	0.520	0.500	0.520	292,000	149,060	0.5105	0.456	0.456	0.465	0.447	0.465	326,568	0.4564	0.00%
2021-03-26	0	0.510	0.510	0.520	0.500	0.520	268,000	136,620	0.5098	0.456	0.456	0.465	0.447	0.465	299,727	0.4558	0.00%
2021-03-25	0	0.510	0.510	0.530	0.495	0.540	294,000	151,520	0.5154	0.456	0.456	0.474	0.443	0.483	328,805	0.4608	3.03%
2021-03-24	0	0.495	0.495	0.510	0.495	0.520	492,000	250,050	0.5082	0.443	0.443	0.456	0.443	0.465	550,245	0.4544	-2.94%
2021-03-23	0	0.510	0.510	0.540	0.500	0.570	846,000	450,180	0.5321	0.456	0.456	0.483	0.447	0.510	946,154	0.4758	-3.77%
2021-03-22	0	0.530	0.500	0.510	0.485	0.530	620,000	318,120	0.5131	0.474	0.447	0.456	0.434	0.474	693,399	0.4588	8.16%
2021-03-19	0	0.490	0.490	0.520	0.475	0.520	664,000	327,050	0.4925	0.438	0.438	0.465	0.425	0.465	742,608	0.4404	0.00%
2021-03-18	0	0.490	0.490	0.510	0.490	0.520	300,000	153,360	0.5112	0.438	0.438	0.456	0.438	0.465	335,516	0.4571	-2.00%
2021-03-17	0	0.500	0.480	0.500	0.495	0.500	102,000	50,500	0.4951	0.447	0.429	0.447	0.443	0.447	114,075	0.4427	1.01%
2021-03-16	0	0.495	0.480	0.495	0.475	0.495	110,000	53,420	0.4856	0.443	0.429	0.443	0.425	0.443	123,022	0.4342	1.02%
2021-03-15	0	0.490	0.480	0.490	0.475	0.495	308,000	149,100	0.4841	0.438	0.429	0.438	0.425	0.443	344,463	0.4328	-2.00%
2021-03-12	0	0.500	0.485	0.500	0.485	0.500	260,000	126,460	0.4864	0.447	0.434	0.447	0.434	0.447	290,780	0.4349	-3.85%
2021-03-11	0	0.520	0.485	0.520	0.490	0.520	172,000	85,260	0.4957	0.465	0.434	0.465	0.438	0.465	192,362	0.4432	4.00%
2021-03-10	0	0.500	0.475	0.500	0.470	0.500	318,000	153,490	0.4827	0.447	0.425	0.447	0.420	0.447	355,646	0.4316	1.01%
2021-03-09	0	0.495	0.485	0.495	0.485	0.520	168,000	83,760	0.4986	0.443	0.434	0.443	0.434	0.465	187,889	0.4458	-1.00%
2021-03-08	0	0.500	0.480	0.520	0.480	0.500	666,000	328,810	0.4937	0.447	0.429	0.465	0.429	0.447	744,845	0.4414	1.01%
2021-03-05	0	0.495	0.490	0.495	0.485	0.500	962,000	474,100	0.4928	0.443	0.438	0.443	0.434	0.447	1,075,887	0.4407	3.13%
2021-03-04	0	0.480	0.460	0.480	0.460	0.480	228,000	105,520	0.4628	0.429	0.411	0.429	0.411	0.429	254,992	0.4138	-1.03%
2021-03-03	0	0.485	0.465	0.485	0.460	0.485	406,000	191,960	0.4728	0.434	0.416	0.434	0.411	0.434	454,064	0.4228	2.11%
2021-03-02	0	0.475	0.450	0.475	0.450	0.475	1,470,000	676,160	0.4600	0.425	0.402	0.425	0.402	0.425	1,644,026	0.4113	-2.06%
2021-03-01	0	0.485	0.465	0.485	0.460	0.485	130,000	60,960	0.4689	0.434	0.416	0.434	0.411	0.434	145,390	0.4193	2.11%
2021-02-26	0	0.475	0.460	0.475	0.465	0.485	346,000	164,000	0.4740	0.425	0.411	0.425	0.416	0.434	386,961	0.4238	-5.00%
2021-02-25	0	0.500	0.480	0.500	0.480	0.510	496,000	246,520	0.4970	0.447	0.429	0.447	0.429	0.456	554,719	0.4444	4.17%
2021-02-24	0	0.480	0.480	0.490	0.465	0.530	1,232,000	589,060	0.4781	0.429	0.429	0.438	0.416	0.474	1,377,851	0.4275	-2.04%
2021-02-23	0	0.490	0.470	0.490	0.465	0.495	970,000	468,130	0.4826	0.438	0.420	0.438	0.416	0.443	1,084,834	0.4315	1.03%
2021-02-22	0	0.485	0.485	0.490	0.475	0.485	516,000	247,180	0.4790	0.434	0.434	0.438	0.425	0.434	577,087	0.4283	1.04%
2021-02-19	0	0.480	0.475	0.480	0.450	0.480	208,000	95,780	0.4605	0.429	0.425	0.429	0.402	0.429	232,624	0.4117	4.35%
2021-02-18	0	0.460	0.460	0.470	0.455	0.475	368,000	172,940	0.4699	0.411	0.411	0.420	0.407	0.425	411,566	0.4202	-3.16%
2021-02-17	0	0.475	0.475	0.480	0.440	0.485	1,676,000	771,880	0.4605	0.425	0.425	0.429	0.393	0.434	1,874,414	0.4118	7.95%
2021-02-16	0	0.440	0.435	0.440	0.430	0.450	504,000	220,230	0.4370	0.393	0.389	0.393	0.384	0.402	563,666	0.3907	-1.12%
2021-02-11	0	0.445	0.430	0.445	0.430	0.445	402,000	173,060	0.4305	0.398	0.384	0.398	0.384	0.398	449,591	0.3849	3.49%
2021-02-10	0	0.430	0.430	0.435	0.420	0.430	826,000	353,990	0.4286	0.384	0.384	0.389	0.376	0.384	923,786	0.3832	0.00%
2021-02-09	0	0.430	0.420	0.430	0.420	0.430	160,000	67,310	0.4207	0.384	0.376	0.384	0.376	0.384	178,942	0.3762	4.88%
2021-02-08	0	0.410	0.410	0.420	0.405	0.420	272,000	111,800	0.4110	0.367	0.367	0.376	0.362	0.376	304,201	0.3675	-2.38%
2021-02-05	0	0.420	0.410	0.420	0.415	0.425	300,000	125,190	0.4173	0.376	0.367	0.376	0.371	0.380	335,516	0.3731	-1.18%
2021-02-04	0	0.425	0.415	0.425	0.415	0.430	302,000	128,540	0.4256	0.380	0.371	0.380	0.371	0.384	337,752	0.3806	-1.16%
2021-02-03	0	0.430	0.415	0.430	0.420	0.430	544,000	230,660	0.4240	0.384	0.371	0.384	0.376	0.384	608,402	0.3791	-1.15%
2021-02-02	0	0.435	0.425	0.435	0.425	0.435	446,000	190,980	0.4282	0.389	0.380	0.389	0.380	0.389	498,800	0.3829	1.16%
2021-02-01	0	0.430	0.425	0.430	-	-	0	0	-	0.384	0.380	0.384	-	-	0	-	-1.15%
2021-01-29	0	0.435	0.425	0.435	0.420	0.435	216,000	91,440	0.4233	0.389	0.380	0.389	0.376	0.389	241,571	0.3785	1.16%
2021-01-28	0	0.430	0.425	0.435	0.425	0.435	238,000	103,030	0.4329	0.384	0.380	0.389	0.380	0.389	266,176	0.3871	-2.27%
2021-01-27	0	0.440	0.430	0.445	0.425	0.440	1,664,000	719,810	0.4326	0.393	0.384	0.398	0.380	0.393	1,860,993	0.3868	0.00%
2021-01-26	0	0.440	0.425	0.440	0.425	0.440	712,000	311,750	0.4379	0.393	0.380	0.393	0.380	0.393	796,290	0.3915	1.15%
2021-01-25	0	0.435	0.425	0.435	0.425	0.445	636,000	275,510	0.4332	0.389	0.380	0.389	0.380	0.398	711,293	0.3873	-2.25%
2021-01-22	0	0.445	0.425	0.445	0.425	0.450	754,000	325,550	0.4318	0.398	0.380	0.398	0.380	0.402	843,262	0.3861	0.00%
2021-01-21	0	0.445	0.435	0.445	0.415	0.445	1,700,000	734,750	0.4322	0.398	0.389	0.398	0.371	0.398	1,901,255	0.3865	3.49%
2021-01-20	0	0.430	0.420	0.430	0.415	0.435	1,300,000	551,370	0.4241	0.384	0.376	0.384	0.371	0.389	1,453,901	0.3792	1.18%
2021-01-19	0	0.425	0.425	0.430	0.410	0.470	9,432,000	4,086,550	0.4333	0.380	0.380	0.384	0.367	0.420	10,548,609	0.3874	8.97%
2021-01-18	0	0.390	0.380	0.390	0.375	0.390	348,000	131,430	0.3777	0.349	0.340	0.349	0.335	0.349	389,198	0.3377	1.30%
2021-01-15	0	0.385	0.375	0.385	0.375	0.395	900,000	340,590	0.3784	0.344	0.335	0.344	0.335	0.353	1,006,547	0.3384	2.67%
2021-01-14	0	0.375	0.370	0.380	0.370	0.380	406,000	153,500	0.3781	0.335	0.331	0.340	0.331	0.340	454,064	0.3381	-1.32%
2021-01-13	0	0.380	0.370	0.380	0.375	0.380	588,000	221,150	0.3761	0.340	0.331	0.340	0.335	0.340	657,610	0.3363	-1.30%
2021-01-12	0	0.385	0.380	0.385	0.370	0.385	898,000	339,380	0.3779	0.344	0.340	0.344	0.331	0.344	1,004,310	0.3379	2.67%
2021-01-11	0	0.375	0.370	0.375	0.370	0.375	1,314,000	491,260	0.3739	0.335	0.331	0.335	0.331	0.335	1,469,558	0.3343	0.00%
2021-01-08	0	0.375	0.370	0.375	0.365	0.380	1,636,000	613,420	0.3750	0.335	0.331	0.335	0.326	0.340	1,829,678	0.3353	-1.32%
2021-01-07	0	0.380	0.360	0.380	0.365	0.380	634,000	231,550	0.3652	0.340	0.322	0.340	0.326	0.340	709,056	0.3266	0.00%
2021-01-06	0	0.380	0.365	0.385	0.375	0.380	132,000	49,570	0.3755	0.340	0.326	0.344	0.335	0.340	147,627	0.3358	1.33%
2021-01-05	0	0.375	0.365	0.375	0.365	0.380	16,000	6,000	0.3750	0.335	0.326	0.335	0.326	0.340	17,894	0.3353	1.35%
2021-01-04	0	0.370	0.365	0.370	-	-	0	0	-	0.331	0.326	0.331	-	-	0	-	0.00%
2020-12-31	0	0.370	0.365	0.380	0.370	0.380	1,086,000	401,900	0.3701	0.331	0.326	0.340	0.331	0.340	1,214,566	0.3309	-2.63%
2020-12-30	0	0.380	0.370	0.380	0.365	0.380	2,646,000	978,820	0.3699	0.340	0.331	0.340	0.326	0.340	2,959,247	0.3308	-2.56%
2020-12-29	0	0.390	0.370	0.390	0.365	0.380	80,000	29,820	0.3728	0.349	0.331	0.349	0.326	0.340	89,471	0.3333	2.63%
2020-12-28	0	0.380	0.365	0.385	0.365	0.380	158,000	58,330	0.3692	0.340	0.326	0.344	0.326	0.340	176,705	0.3301	-1.30%
2020-12-24	0	0.385	0.375	0.390	0.370	0.385	24,000	9,110	0.3796	0.344	0.335	0.349	0.331	0.344	26,841	0.3394	-1.28%
2020-12-23	0	0.390	0.370	0.390	0.375	0.390	128,000	48,410	0.3782	0.349	0.331	0.349	0.335	0.349	143,153	0.3382	-2.50%
2020-12-22	0	0.400	0.380	0.400	0.390	0.400	10,000	3,920	0.3920	0.358	0.340	0.358	0.349	0.358	11,184	0.3505	2.56%
2020-12-21	0	0.390	0.375	0.390	0.380	0.390	22,000	8,380	0.3809	0.349	0.335	0.349	0.340	0.349	24,604	0.3406	-1.27%
2020-12-18	0	0.395	0.375	0.395	0.380	0.395	60,000	22,980	0.3830	0.353	0.335	0.353	0.340	0.353	67,103	0.3425	1.28%
2020-12-17	0	0.390	0.375	0.390	0.390	0.390	50,000	19,500	0.3900	0.349	0.335	0.349	0.349	0.349	55,919	0.3487	1.30%
2020-12-16	0	0.385	0.375	0.385	-	-	0	0	-	0.344	0.335	0.344	-	-	0	-	-1.28%
2020-12-15	0	0.390	0.375	0.390	0.370	0.390	12,000	4,540	0.3783	0.349	0.335	0.349	0.331	0.349	13,421	0.3383	2.63%
2020-12-14	0	0.380	0.380	0.390	0.380	0.380	16,000	6,080	0.3800	0.340	0.340	0.349	0.340	0.340	17,894	0.3398	0.00%
2020-12-11	0	0.380	0.365	0.380	-	-	30,000	11,100	0.3700	0.340	0.326	0.340	-	-	33,552	0.3308	0.00%
2020-12-10	0	0.380	0.365	0.380	-	-	0	0	-	0.340	0.326	0.340	-	-	0	-	0.00%
2020-12-09	0	0.380	0.370	0.380	-	-	0	0	-	0.340	0.331	0.340	-	-	0	-	0.00%
2020-12-08	0	0.380	0.370	0.380	0.370	0.380	202,000	76,500	0.3787	0.340	0.331	0.340	0.331	0.340	225,914	0.3386	-5.00%
2020-12-07	0	0.400	0.380	0.400	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
2020-12-04	0	0.400	0.380	0.400	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
2020-12-03	0	0.400	0.385	0.400	0.390	0.400	42,000	16,680	0.3971	0.358	0.344	0.358	0.349	0.358	46,972	0.3551	2.56%
2020-12-02	0	0.390	0.380	0.395	0.390	0.390	8,000	3,120	0.3900	0.349	0.340	0.353	0.349	0.349	8,947	0.3487	0.00%
2020-12-01	0	0.390	0.380	0.395	0.380	0.390	28,000	10,680	0.3814	0.349	0.340	0.353	0.340	0.349	31,315	0.3411	0.00%
2020-11-30	0	0.390	0.375	0.390	0.370	0.390	130,000	48,280	0.3714	0.349	0.335	0.349	0.331	0.349	145,390	0.3321	0.00%
2020-11-27	0	0.390	0.380	0.390	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	-2.50%
2020-11-26	0	0.400	0.380	0.400	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
2020-11-25	0	0.400	0.375	0.400	-	-	0	0	-	0.358	0.335	0.358	-	-	0	-	0.00%
2020-11-24	0	0.400	0.375	0.400	0.400	0.410	60,000	24,100	0.4017	0.358	0.335	0.358	0.358	0.367	67,103	0.3591	2.56%
2020-11-23	0	0.390	0.370	0.390	0.390	0.390	286,000	111,540	0.3900	0.349	0.331	0.349	0.349	0.349	319,858	0.3487	0.00%
2020-11-20	0	0.390	0.370	0.390	0.360	0.390	916,000	343,350	0.3748	0.349	0.331	0.349	0.322	0.349	1,024,441	0.3352	0.00%
2020-11-19	0	0.390	0.370	0.390	-	-	0	0	-	0.349	0.331	0.349	-	-	0	-	0.00%
2020-11-18	0	0.390	0.365	0.390	-	-	0	0	-	0.349	0.326	0.349	-	-	0	-	0.00%
2020-11-17	0	0.390	0.380	0.390	0.375	0.390	14,000	5,330	0.3807	0.349	0.340	0.349	0.335	0.349	15,657	0.3404	4.00%
2020-11-16	0	0.375	0.375	0.395	0.370	0.390	24,000	9,050	0.3771	0.335	0.335	0.353	0.331	0.349	26,841	0.3372	-6.25%
2020-11-13	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	-1.23%
2020-11-12	0	0.405	0.380	0.405	0.375	0.405	132,000	49,600	0.3758	0.362	0.340	0.362	0.335	0.362	147,627	0.3360	6.58%
2020-11-11	0	0.380	0.380	0.385	0.380	0.385	100,000	38,040	0.3804	0.340	0.340	0.344	0.340	0.344	111,839	0.3401	0.00%
2020-11-10	0	0.380	0.380	0.385	0.380	0.380	22,000	8,360	0.3800	0.340	0.340	0.344	0.340	0.340	24,604	0.3398	-1.30%
2020-11-09	0	0.385	0.380	0.385	0.385	0.385	1,674,000	644,490	0.3850	0.344	0.340	0.344	0.344	0.344	1,872,177	0.3442	-3.75%
2020-11-06	0	0.400	0.380	0.400	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	-1.23%
2020-11-05	0	0.405	0.375	0.405	-	-	0	0	-	0.362	0.335	0.362	-	-	0	-	0.00%
2020-11-04	0	0.405	0.370	0.405	0.380	0.410	94,000	35,840	0.3813	0.362	0.331	0.362	0.340	0.367	105,128	0.3409	6.58%
2020-11-03	0	0.380	0.365	0.380	-	-	0	0	-	0.340	0.326	0.340	-	-	0	-	0.00%
2020-11-02	0	0.380	0.365	0.380	0.365	0.380	16,000	5,900	0.3688	0.340	0.326	0.340	0.326	0.340	17,894	0.3297	4.11%
2020-10-30	0	0.365	0.365	0.370	0.365	0.370	348,000	128,520	0.3693	0.326	0.326	0.331	0.326	0.331	389,198	0.3302	-3.95%
2020-10-29	0	0.380	0.370	0.380	0.365	0.380	8,000	3,010	0.3763	0.340	0.331	0.340	0.326	0.340	8,947	0.3364	0.00%
2020-10-28	0	0.380	0.365	0.380	0.370	0.390	634,000	236,390	0.3729	0.340	0.326	0.340	0.331	0.349	709,056	0.3334	-2.56%
2020-10-27	0	0.390	0.385	0.390	0.380	0.395	206,000	80,190	0.3893	0.349	0.344	0.349	0.340	0.353	230,387	0.3481	-1.27%
2020-10-23	0	0.395	0.385	0.395	0.385	0.395	22,000	8,530	0.3877	0.353	0.344	0.353	0.344	0.353	24,604	0.3467	-1.25%
2020-10-22	0	0.400	0.390	0.400	-	-	0	0	-	0.358	0.349	0.358	-	-	0	-	0.00%
2020-10-21	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2020-10-20	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2020-10-19	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2020-10-16	0	0.400	0.390	0.400	0.385	0.400	926,000	364,340	0.3935	0.358	0.349	0.358	0.344	0.358	1,035,625	0.3518	0.00%
2020-10-15	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2020-10-14	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2020-10-12	0	0.400	0.395	0.400	0.385	0.400	324,000	125,970	0.3888	0.358	0.353	0.358	0.344	0.358	362,357	0.3476	-1.23%
2020-10-09	0	0.405	0.405	0.410	0.385	0.405	34,000	13,170	0.3874	0.362	0.362	0.367	0.344	0.362	38,025	0.3464	1.25%
2020-10-08	0	0.400	0.380	0.400	0.380	0.400	26,000	10,070	0.3873	0.358	0.340	0.358	0.340	0.358	29,078	0.3463	-1.23%
2020-10-07	0	0.405	0.385	0.405	-	-	0	0	-	0.362	0.344	0.362	-	-	0	-	-1.22%
2020-10-06	0	0.410	0.385	0.410	-	-	0	0	-	0.367	0.344	0.367	-	-	0	-	0.00%
2020-10-05	0	0.410	0.385	0.410	-	-	0	0	-	0.367	0.344	0.367	-	-	0	-	0.00%
2020-09-30	0	0.410	0.385	0.410	0.400	0.410	6,000	2,440	0.4067	0.367	0.344	0.367	0.358	0.367	6,710	0.3636	2.50%
2020-09-29	0	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.358	0.344	0.358	0.358	0.358	4,474	0.3577	2.56%
2020-09-28	0	0.390	0.385	0.390	0.380	0.390	100,000	38,400	0.3840	0.349	0.344	0.349	0.340	0.349	111,839	0.3434	-2.50%
2020-09-25	0	0.400	0.395	0.400	0.370	0.400	12,654,000	4,965,820	0.3924	0.358	0.353	0.358	0.331	0.358	14,152,046	0.3509	1.27%
2020-09-24	0	0.395	0.380	0.395	-	-	0	0	-	0.353	0.340	0.353	-	-	0	-	0.00%
2020-09-23	0	0.395	0.380	0.400	0.395	0.395	24,000	9,410	0.3921	0.353	0.340	0.358	0.353	0.353	26,841	0.3506	-1.25%
2020-09-22	0	0.400	0.390	0.400	0.400	0.400	2,000	800	0.4000	0.358	0.349	0.358	0.358	0.358	2,237	0.3577	-3.61%
2020-09-21	0	0.415	0.390	0.420	0.390	0.415	14,000	5,640	0.4029	0.371	0.349	0.376	0.349	0.371	15,657	0.3602	5.06%
2020-09-18	0	0.395	0.395	0.400	0.385	0.395	184,000	71,420	0.3882	0.353	0.353	0.358	0.344	0.353	205,783	0.3471	-1.25%
2020-09-17	0	0.400	0.390	0.400	-	-	0	0	-	0.358	0.349	0.358	-	-	0	-	-2.44%
2020-09-16	0	0.410	0.390	0.410	0.400	0.410	16,000	6,520	0.4075	0.367	0.349	0.367	0.358	0.367	17,894	0.3644	3.80%
2020-09-15	0	0.395	0.390	0.395	0.380	0.395	96,000	36,780	0.3831	0.353	0.349	0.353	0.340	0.353	107,365	0.3426	2.60%
2020-09-14	0	0.385	0.385	0.405	0.385	0.420	206,000	81,840	0.3973	0.344	0.344	0.362	0.344	0.376	230,387	0.3552	-6.10%
2020-09-11	0	0.410	0.395	0.410	0.390	0.410	454,000	181,300	0.3993	0.367	0.353	0.367	0.349	0.367	507,747	0.3571	2.50%
2020-09-10	0	0.400	0.385	0.400	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2020-09-09	0	0.400	0.390	0.400	0.375	0.400	346,000	134,240	0.3880	0.358	0.349	0.358	0.335	0.358	386,961	0.3469	0.00%
2020-09-08	0	0.400	0.385	0.400	0.380	0.400	60,000	23,260	0.3877	0.358	0.344	0.358	0.340	0.358	67,103	0.3466	2.56%
2020-09-07	0	0.390	0.380	0.390	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
2020-09-04	0	0.390	0.385	0.395	0.390	0.395	242,000	94,410	0.3901	0.349	0.344	0.353	0.349	0.353	270,649	0.3488	-4.88%
2020-09-03	0	0.410	0.390	0.410	0.405	0.410	14,000	5,720	0.4086	0.367	0.349	0.367	0.362	0.367	15,657	0.3653	3.80%
2020-09-02	0	0.395	0.395	0.400	0.395	0.395	16,000	6,320	0.3950	0.353	0.353	0.358	0.353	0.353	17,894	0.3532	-3.66%
2020-09-01	0	0.410	0.395	0.410	0.400	0.410	50,000	20,080	0.4016	0.367	0.353	0.367	0.358	0.367	55,919	0.3591	0.00%
2020-08-31	0	0.410	0.395	0.410	0.385	0.410	802,000	313,040	0.3903	0.367	0.353	0.367	0.344	0.367	896,945	0.3490	1.23%
2020-08-28	0	0.405	0.390	0.405	0.395	0.405	176,000	70,150	0.3986	0.362	0.349	0.362	0.353	0.362	196,836	0.3564	-3.57%
2020-08-27	0	0.420	0.400	0.420	0.400	0.420	280,000	112,850	0.4030	0.376	0.358	0.376	0.358	0.376	313,148	0.3604	1.20%
2020-08-26	0	0.415	0.405	0.420	0.395	0.415	228,000	91,890	0.4030	0.371	0.362	0.376	0.353	0.371	254,992	0.3604	1.22%
2020-08-25	0	0.410	0.400	0.410	0.395	0.410	380,000	152,550	0.4014	0.367	0.358	0.367	0.353	0.367	424,986	0.3590	-2.38%
2020-08-24	0	0.420	0.400	0.420	0.400	0.420	30,000	12,150	0.4050	0.376	0.358	0.376	0.358	0.376	33,552	0.3621	0.00%
2020-08-21	0	0.420	0.400	0.420	0.395	0.420	338,000	136,880	0.4050	0.376	0.358	0.376	0.353	0.376	378,014	0.3621	0.00%
2020-08-20	0	0.420	0.400	0.420	-	-	0	0	-	0.376	0.358	0.376	-	-	0	-	0.00%
2020-08-19	0	0.420	0.400	0.425	-	-	0	0	-	0.376	0.358	0.380	-	-	0	-	0.00%
2020-08-18	0	0.420	0.400	0.420	0.400	0.440	106,000	45,700	0.4311	0.376	0.358	0.376	0.358	0.393	118,549	0.3855	1.20%
2020-08-17	0	0.415	0.405	0.415	0.385	0.420	408,000	168,870	0.4139	0.371	0.362	0.371	0.344	0.376	456,301	0.3701	3.75%
2020-08-14	0	0.400	0.385	0.400	0.385	0.400	40,000	15,510	0.3878	0.358	0.344	0.358	0.344	0.358	44,735	0.3467	1.27%
2020-08-13	0	0.395	0.380	0.395	0.380	0.400	396,000	151,800	0.3833	0.353	0.340	0.353	0.340	0.358	442,881	0.3428	-5.95%
2020-08-12	0	0.420	0.390	0.420	0.385	0.420	40,000	15,770	0.3943	0.376	0.349	0.376	0.344	0.376	44,735	0.3525	5.00%
2020-08-11	0	0.400	0.390	0.400	0.390	0.400	110,000	43,020	0.3911	0.358	0.349	0.358	0.349	0.358	123,022	0.3497	-2.44%
2020-08-10	0	0.410	0.390	0.410	-	-	0	0	-	0.367	0.349	0.367	-	-	0	-	-1.20%
2020-08-07	0	0.415	0.400	0.415	0.390	0.415	114,000	45,010	0.3948	0.371	0.358	0.371	0.349	0.371	127,496	0.3530	1.22%
2020-08-06	0	0.410	0.410	0.420	0.390	0.395	42,000	16,390	0.3902	0.367	0.367	0.376	0.349	0.353	46,972	0.3489	-2.38%
2020-08-05	0	0.420	0.395	0.425	0.385	0.420	206,000	80,680	0.3917	0.376	0.353	0.380	0.344	0.376	230,387	0.3502	2.44%
2020-08-04	0	0.410	0.400	0.430	-	-	0	0	-	0.367	0.358	0.384	-	-	0	-	0.00%
2020-08-03	0	0.410	0.385	0.420	0.390	0.410	396,000	156,730	0.3958	0.367	0.344	0.376	0.349	0.367	442,881	0.3539	3.80%
2020-07-31	0	0.395	0.395	0.400	0.385	0.395	14,000	5,510	0.3936	0.353	0.353	0.358	0.344	0.353	15,657	0.3519	-2.47%
2020-07-30	0	0.405	0.380	0.410	0.380	0.405	48,000	18,940	0.3946	0.362	0.340	0.367	0.340	0.362	53,682	0.3528	-4.71%
2020-07-29	0	0.425	0.425	0.430	-	-	0	0	-	0.380	0.380	0.384	-	-	0	-	3.66%
2020-07-28	0	0.410	0.385	0.420	-	-	0	0	-	0.367	0.344	0.376	-	-	0	-	0.00%
2020-07-27	0	0.410	0.385	0.420	-	-	0	0	-	0.367	0.344	0.376	-	-	0	-	0.00%
2020-07-24	0	0.410	0.390	0.410	0.410	0.415	50,000	20,530	0.4106	0.367	0.349	0.367	0.367	0.371	55,919	0.3671	-3.53%
2020-07-23	0	0.425	0.415	0.430	0.415	0.425	550,000	231,060	0.4201	0.380	0.371	0.384	0.371	0.380	615,112	0.3756	-3.41%
2020-07-22	0	0.440	0.440	0.445	0.410	0.450	658,000	283,380	0.4307	0.393	0.393	0.398	0.367	0.402	735,897	0.3851	-4.35%
2020-07-21	0	0.460	0.425	0.465	-	-	0	0	-	0.411	0.380	0.416	-	-	0	-	0.00%
2020-07-20	0	0.460	0.440	0.460	-	-	0	0	-	0.411	0.393	0.411	-	-	0	-	-1.08%
2020-07-17	0	0.465	0.430	0.465	0.460	0.465	10,000	4,630	0.4630	0.416	0.384	0.416	0.411	0.416	11,184	0.4140	5.68%
2020-07-16	0	0.440	0.440	0.465	0.440	0.440	46,000	20,240	0.4400	0.393	0.393	0.416	0.393	0.393	51,446	0.3934	0.00%
2020-07-15	0	0.440	0.440	0.460	0.430	0.460	142,000	62,600	0.4408	0.393	0.393	0.411	0.384	0.411	158,811	0.3942	-6.38%
2020-07-14	0	0.470	0.445	0.470	0.445	0.470	298,000	137,030	0.4598	0.420	0.398	0.420	0.398	0.420	333,279	0.4112	0.00%
2020-07-13	0	0.470	0.450	0.475	0.430	0.470	770,000	343,580	0.4462	0.420	0.402	0.425	0.384	0.420	861,157	0.3990	-2.08%
2020-07-10	0	0.480	0.435	0.480	0.430	0.480	430,000	188,960	0.4394	0.429	0.389	0.429	0.384	0.429	480,906	0.3929	-2.04%
2020-07-09	0	0.490	0.455	0.490	0.450	0.500	394,000	183,550	0.4659	0.438	0.407	0.438	0.402	0.447	440,644	0.4165	-1.01%
2020-07-08	0	0.495	0.485	0.495	0.470	0.495	1,302,000	631,290	0.4849	0.443	0.434	0.443	0.420	0.443	1,456,137	0.4335	6.45%
2020-07-07	0	0.465	0.465	0.470	0.440	0.480	2,892,000	1,336,030	0.4620	0.416	0.416	0.420	0.393	0.429	3,234,370	0.4131	9.41%
2020-07-06	0	0.425	0.420	0.425	0.380	0.425	2,824,000	1,157,420	0.4099	0.380	0.376	0.380	0.340	0.380	3,158,320	0.3665	13.33%
2020-07-03	0	0.375	0.375	0.380	0.360	0.380	858,000	313,320	0.3652	0.335	0.335	0.340	0.322	0.340	959,574	0.3265	5.63%
2020-07-02	0	0.355	0.355	0.365	0.330	0.355	268,000	94,190	0.3515	0.317	0.317	0.326	0.295	0.317	299,727	0.3143	4.41%
2020-06-30	0	0.340	0.300	0.340	-	-	0	0	-	0.304	0.268	0.304	-	-	0	-	0.00%
2020-06-29	0	0.340	0.300	0.340	-	-	0	0	-	0.304	0.268	0.304	-	-	0	-	0.00%
2020-06-26	0	0.340	0.330	0.350	0.340	0.340	30,000	10,200	0.3400	0.304	0.295	0.313	0.304	0.304	33,552	0.3040	-4.23%
2020-06-24	0	0.355	0.340	0.355	-	-	0	0	-	0.317	0.304	0.317	-	-	0	-	-1.39%
2020-06-23	0	0.360	0.345	0.360	0.340	0.360	120,000	41,750	0.3479	0.322	0.308	0.322	0.304	0.322	134,206	0.3111	0.00%
2020-06-22	0	0.360	0.340	0.360	0.340	0.360	364,000	128,320	0.3525	0.322	0.304	0.322	0.304	0.322	407,092	0.3152	1.41%
2020-06-19	0	0.355	0.340	0.355	0.355	0.355	6,000	2,130	0.3550	0.317	0.304	0.317	0.317	0.317	6,710	0.3174	0.00%
2020-06-18	0	0.355	0.340	0.355	-	-	0	0	-	0.317	0.304	0.317	-	-	0	-	0.00%
2020-06-17	0	0.355	0.340	0.355	0.340	0.355	218,000	77,300	0.3546	0.317	0.304	0.317	0.304	0.317	243,808	0.3171	4.41%
2020-06-16	0	0.340	0.335	0.340	0.340	0.355	282,000	96,560	0.3424	0.304	0.300	0.304	0.304	0.317	315,385	0.3062	1.49%
2020-06-15	0	0.335	0.335	0.345	0.335	0.350	688,000	240,230	0.3492	0.300	0.300	0.308	0.300	0.313	769,449	0.3122	-5.63%
2020-06-12	0	0.355	0.335	0.355	0.330	0.360	124,000	43,980	0.3547	0.317	0.300	0.317	0.295	0.322	138,680	0.3171	-1.39%
2020-06-11	0	0.360	0.330	0.360	0.360	0.360	10,000	3,600	0.3600	0.322	0.295	0.322	0.322	0.322	11,184	0.3219	1.41%
2020-06-10	0	0.355	0.335	0.355	0.355	0.360	608,000	215,860	0.3550	0.317	0.300	0.317	0.317	0.322	679,978	0.3175	0.00%
2020-06-09	0	0.355	0.320	0.355	0.325	0.355	6,000	2,070	0.3450	0.317	0.286	0.317	0.291	0.317	6,710	0.3085	4.41%
2020-06-08	0	0.340	0.330	0.355	0.340	0.340	70,000	23,800	0.3400	0.304	0.295	0.317	0.304	0.304	78,287	0.3040	-2.86%
2020-06-05	0	0.350	0.320	0.350	-	-	0	0	-	0.313	0.286	0.313	-	-	0	-	0.00%
2020-06-04	0	0.350	0.330	0.350	0.330	0.350	60,000	20,020	0.3337	0.313	0.295	0.313	0.295	0.313	67,103	0.2983	0.00%
2020-06-03	0	0.350	0.340	0.350	0.335	0.360	330,000	112,840	0.3419	0.313	0.304	0.313	0.300	0.322	369,067	0.3057	2.94%
2020-06-02	0	0.340	0.310	0.340	-	-	0	0	-	0.304	0.277	0.304	-	-	0	-	0.00%
2020-06-01	0	0.340	0.310	0.340	0.320	0.340	30,000	9,800	0.3267	0.304	0.277	0.304	0.286	0.304	33,552	0.2921	4.62%
2020-05-29	0	0.325	0.305	0.325	0.305	0.325	92,000	28,670	0.3116	0.291	0.273	0.291	0.273	0.291	102,891	0.2786	8.33%
2020-05-28	0	0.300	0.300	0.320	0.290	0.330	1,576,000	495,740	0.3146	0.268	0.268	0.286	0.259	0.295	1,762,575	0.2813	-11.76%
2020-05-27	0	0.340	0.320	0.340	-	-	0	0	-	0.304	0.286	0.304	-	-	0	-	0.00%
2020-05-26	0	0.340	0.320	0.345	0.300	0.340	224,000	72,820	0.3251	0.304	0.286	0.308	0.268	0.304	250,518	0.2907	4.62%
2020-05-25	0	0.325	0.325	0.335	0.315	0.315	30,000	9,450	0.3150	0.291	0.291	0.300	0.282	0.282	33,552	0.2817	-1.52%
2020-05-22	0	0.330	0.320	0.350	0.330	0.330	100,000	33,000	0.3300	0.295	0.286	0.313	0.295	0.295	111,839	0.2951	-5.71%
2020-05-21	0	0.350	0.340	0.360	0.350	0.350	20,000	7,000	0.3500	0.313	0.304	0.322	0.313	0.313	22,368	0.3130	0.00%
2020-05-20	0	0.350	0.345	0.360	0.350	0.350	20,000	7,000	0.3500	0.313	0.308	0.322	0.313	0.313	22,368	0.3130	0.00%
2020-05-19	0	0.350	0.350	0.370	0.350	0.350	70,000	24,500	0.3500	0.313	0.313	0.331	0.313	0.313	78,287	0.3130	-5.41%
2020-05-18	0	0.370	0.350	0.370	-	-	0	0	-	0.331	0.313	0.331	-	-	0	-	0.00%
2020-05-15	0	0.370	0.350	0.370	0.370	0.370	64,000	23,680	0.3700	0.331	0.313	0.331	0.331	0.331	71,577	0.3308	0.00%
2020-05-14	0	0.370	0.340	0.370	0.350	0.370	6,000	2,140	0.3567	0.331	0.304	0.331	0.313	0.331	6,710	0.3189	0.00%
2020-05-13	0	0.370	0.350	0.370	-	-	0	0	-	0.331	0.313	0.331	-	-	0	-	-1.33%
2020-05-12	0	0.375	0.350	0.375	-	-	0	0	-	0.335	0.313	0.335	-	-	0	-	0.00%
2020-05-11	0	0.375	0.340	0.375	0.375	0.375	10,000	3,750	0.3750	0.335	0.304	0.335	0.335	0.335	11,184	0.3353	4.17%
2020-05-08	0	0.360	0.340	0.370	0.330	0.360	126,000	44,960	0.3568	0.322	0.304	0.331	0.295	0.322	140,917	0.3191	5.88%
2020-05-07	0	0.340	0.330	0.360	-	-	0	0	-	0.304	0.295	0.322	-	-	0	-	0.00%
2020-05-06	0	0.340	0.325	0.360	-	-	0	0	-	0.304	0.291	0.322	-	-	0	-	0.00%
2020-05-05	0	0.340	0.340	0.360	0.340	0.340	48,000	16,320	0.3400	0.304	0.304	0.322	0.304	0.304	53,682	0.3040	0.00%
2020-05-04	0	0.340	0.335	0.350	0.340	0.345	52,000	17,690	0.3402	0.304	0.300	0.313	0.304	0.308	58,156	0.3042	-1.45%
2020-04-29	0	0.345	0.335	0.350	0.345	0.350	38,000	13,140	0.3458	0.308	0.300	0.313	0.308	0.313	42,499	0.3092	-2.82%
2020-04-28	0	0.355	0.335	0.360	0.330	0.355	14,000	4,870	0.3479	0.317	0.300	0.322	0.295	0.317	15,657	0.3110	1.43%
2020-04-27	0	0.350	0.325	0.355	-	-	0	0	-	0.313	0.291	0.317	-	-	0	-	0.00%
2020-04-24	0	0.350	0.330	0.355	0.330	0.350	124,000	41,410	0.3340	0.313	0.295	0.317	0.295	0.313	138,680	0.2986	-2.78%
2020-04-23	0	0.360	0.335	0.360	-	-	0	0	-	0.322	0.300	0.322	-	-	0	-	0.00%
2020-04-22	0	0.360	0.330	0.360	-	-	0	0	-	0.322	0.295	0.322	-	-	0	-	0.00%
2020-04-21	0	0.360	0.335	0.360	-	-	0	0	-	0.322	0.300	0.322	-	-	0	-	0.00%
2020-04-20	0	0.360	0.335	0.360	0.330	0.360	34,000	11,750	0.3456	0.322	0.300	0.322	0.295	0.322	38,025	0.3090	4.35%
2020-04-17	0	0.345	0.345	0.355	0.345	0.355	118,000	41,090	0.3482	0.308	0.308	0.317	0.308	0.317	131,969	0.3114	0.00%
2020-04-16	0	0.345	0.320	0.345	0.320	0.345	92,000	29,610	0.3218	0.308	0.286	0.308	0.286	0.308	102,891	0.2878	-1.43%
2020-04-15	0	0.350	0.335	0.355	-	-	0	0	-	0.313	0.300	0.317	-	-	0	-	0.00%
2020-04-14	0	0.350	0.345	0.350	0.335	0.350	256,000	87,030	0.3400	0.313	0.308	0.313	0.300	0.313	286,307	0.3040	-1.41%
2020-04-09	0	0.355	0.345	0.360	0.340	0.355	132,000	44,910	0.3402	0.317	0.308	0.322	0.304	0.317	147,627	0.3042	0.00%
2020-04-08	0	0.355	0.345	0.355	-	-	0	0	-	0.317	0.308	0.317	-	-	0	-	-1.39%
2020-04-07	0	0.360	0.350	0.365	0.350	0.360	36,000	12,640	0.3511	0.322	0.313	0.326	0.313	0.322	40,262	0.3139	2.86%
2020-04-06	0	0.350	0.350	0.365	0.350	0.360	708,000	259,850	0.3670	0.313	0.313	0.326	0.313	0.322	791,817	0.3282	-5.41%
2020-04-03	0	0.370	0.355	0.375	0.355	0.370	210,000	75,500	0.3595	0.331	0.317	0.335	0.317	0.331	234,861	0.3215	-5.13%
2020-04-02	0	0.390	0.375	0.405	0.365	0.380	22,000	8,110	0.3686	0.349	0.335	0.362	0.326	0.340	24,604	0.3296	-2.50%
2020-04-01	0	0.400	0.365	0.405	0.370	0.410	94,000	35,920	0.3821	0.358	0.326	0.362	0.331	0.367	105,128	0.3417	2.56%
2020-03-31	0	0.390	0.365	0.400	-	-	0	0	-	0.349	0.326	0.358	-	-	0	-	0.00%
2020-03-30	0	0.390	0.365	0.390	0.390	0.390	54,000	21,060	0.3900	0.349	0.326	0.349	0.349	0.349	60,393	0.3487	0.00%
2020-03-27	0	0.390	0.380	0.390	0.380	0.390	84,000	31,960	0.3805	0.349	0.340	0.349	0.340	0.349	93,944	0.3402	0.00%
2020-03-26	0	0.390	0.365	0.390	0.370	0.390	1,078,000	419,270	0.3889	0.349	0.326	0.349	0.331	0.349	1,205,619	0.3478	1.30%
2020-03-25	0	0.385	0.360	0.390	0.380	0.385	234,000	89,240	0.3814	0.344	0.322	0.349	0.340	0.344	261,702	0.3410	0.00%
2020-03-24	0	0.385	0.350	0.385	0.345	0.385	42,000	14,690	0.3498	0.344	0.313	0.344	0.308	0.344	46,972	0.3127	10.00%
2020-03-23	0	0.350	0.345	0.385	-	-	0	0	-	0.313	0.308	0.344	-	-	0	-	0.00%
2020-03-20	0	0.350	0.345	0.380	0.340	0.380	450,000	157,400	0.3498	0.313	0.308	0.340	0.304	0.340	503,273	0.3128	0.00%
2020-03-19	0	0.350	0.325	0.360	0.300	0.350	390,000	135,580	0.3476	0.313	0.291	0.322	0.268	0.313	436,170	0.3108	-2.78%
2020-03-18	0	0.360	0.350	0.375	0.360	0.375	274,000	99,700	0.3639	0.322	0.313	0.335	0.322	0.335	306,438	0.3254	-2.70%
2020-03-17	0	0.370	0.360	0.375	0.370	0.375	612,000	226,470	0.3700	0.331	0.322	0.335	0.331	0.335	684,452	0.3309	0.00%
2020-03-16	0	0.370	0.280	0.370	0.345	0.380	2,338,000	877,660	0.3754	0.331	0.250	0.331	0.308	0.340	2,614,785	0.3357	5.71%
2020-03-13	0	0.350	0.350	0.400	0.340	0.355	150,000	52,500	0.3500	0.313	0.313	0.358	0.304	0.317	167,758	0.3130	0.00%
2020-03-12	0	0.350	0.350	0.365	0.335	0.370	542,000	191,800	0.3539	0.313	0.313	0.326	0.300	0.331	606,165	0.3164	-5.41%
2020-03-11	0	0.370	0.360	0.410	-	-	0	0	-	0.331	0.322	0.367	-	-	0	-	0.00%
2020-03-10	0	0.370	0.370	0.480	0.360	0.370	34,000	12,270	0.3609	0.331	0.331	0.429	0.322	0.331	38,025	0.3227	-5.13%
2020-03-09	0	0.390	0.370	0.430	0.390	0.390	72,000	28,080	0.3900	0.349	0.331	0.384	0.349	0.349	80,524	0.3487	0.00%
2020-03-06	0	0.390	0.370	0.430	-	-	0	0	-	0.349	0.331	0.384	-	-	0	-	0.00%
2020-03-05	0	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.349	0.349	0.358	0.349	0.349	11,184	0.3487	0.00%
2020-03-04	0	0.390	0.390	0.400	0.385	0.400	108,000	42,570	0.3942	0.349	0.349	0.358	0.344	0.358	120,786	0.3524	-2.50%
2020-03-03	0	0.400	0.380	0.415	0.385	0.415	76,000	30,620	0.4029	0.358	0.340	0.371	0.344	0.371	84,997	0.3602	3.90%
2020-03-02	0	0.385	0.385	0.405	0.370	0.410	1,264,000	506,440	0.4007	0.344	0.344	0.362	0.331	0.367	1,413,639	0.3583	6.94%
2020-02-28	0	0.360	0.360	0.380	0.360	0.395	82,000	31,870	0.3887	0.322	0.322	0.340	0.322	0.353	91,708	0.3475	-8.86%
2020-02-27	0	0.395	0.370	0.395	0.340	0.400	410,000	157,200	0.3834	0.353	0.331	0.353	0.304	0.358	458,538	0.3428	5.33%
2020-02-26	0	0.375	0.370	0.400	0.375	0.375	38,000	14,250	0.3750	0.335	0.331	0.358	0.335	0.335	42,499	0.3353	1.35%
2020-02-25	0	0.370	0.360	0.400	-	-	0	0	-	0.331	0.322	0.358	-	-	0	-	0.00%
2020-02-24	0	0.370	0.360	0.400	-	-	0	0	-	0.331	0.322	0.358	-	-	0	-	0.00%
2020-02-21	0	0.370	0.370	0.450	0.370	0.375	80,000	29,700	0.3713	0.331	0.331	0.402	0.331	0.335	89,471	0.3320	-1.33%
2020-02-20	0	0.375	0.370	0.440	-	-	0	0	-	0.335	0.331	0.393	-	-	0	-	0.00%
2020-02-19	0	0.375	0.365	0.400	0.375	0.395	30,000	11,410	0.3803	0.335	0.326	0.358	0.335	0.353	33,552	0.3401	-1.32%
2020-02-18	0	0.380	0.375	0.380	0.370	0.390	196,000	73,640	0.3757	0.340	0.335	0.340	0.331	0.349	219,203	0.3359	-2.56%
2020-02-17	0	0.390	0.390	0.425	0.365	0.400	230,000	89,820	0.3905	0.349	0.349	0.380	0.326	0.358	257,229	0.3492	5.41%
2020-02-14	0	0.370	0.345	0.370	-	-	0	0	-	0.331	0.308	0.331	-	-	0	-	-1.33%
2020-02-13	0	0.375	0.375	0.395	0.375	0.375	70,000	26,250	0.3750	0.335	0.335	0.353	0.335	0.335	78,287	0.3353	-1.32%
2020-02-12	0	0.380	0.350	0.375	0.375	0.395	496,000	190,880	0.3848	0.340	0.313	0.335	0.335	0.353	554,719	0.3441	0.00%
2020-02-11	0	0.380	0.340	0.380	0.380	0.380	108,000	41,040	0.3800	0.340	0.304	0.340	0.340	0.340	120,786	0.3398	1.33%
2020-02-10	0	0.375	0.340	0.365	0.340	0.375	134,000	49,180	0.3670	0.335	0.304	0.326	0.304	0.335	149,864	0.3282	2.74%
2020-02-07	0	0.365	0.335	0.380	0.330	0.370	386,000	139,350	0.3610	0.326	0.300	0.340	0.295	0.331	431,697	0.3228	2.82%
2020-02-06	0	0.355	0.335	0.370	0.350	0.365	170,000	60,660	0.3568	0.317	0.300	0.331	0.313	0.326	190,125	0.3191	0.00%
2020-02-05	0	0.355	0.330	0.340	0.355	0.370	544,000	196,110	0.3605	0.317	0.295	0.304	0.317	0.331	608,402	0.3223	9.23%
2020-02-04	0	0.325	0.320	0.340	0.320	0.335	598,000	191,810	0.3208	0.291	0.286	0.304	0.286	0.300	668,794	0.2868	3.17%
2020-02-03	0	0.315	0.315	0.330	0.310	0.315	386,000	120,240	0.3115	0.282	0.282	0.295	0.277	0.282	431,697	0.2785	-1.56%
2020-01-31	0	0.320	0.320	0.330	0.320	0.330	100,000	32,220	0.3222	0.286	0.286	0.295	0.286	0.295	111,839	0.2881	0.00%
2020-01-30	0	0.320	0.320	0.330	0.320	0.340	280,000	90,700	0.3239	0.286	0.286	0.295	0.286	0.304	313,148	0.2896	-5.88%
2020-01-29	0	0.340	0.320	0.340	-	-	0	0	-	0.304	0.286	0.304	-	-	0	-	-1.45%
2020-01-24	0	0.345	0.345	0.360	0.340	0.340	48,000	16,320	0.3400	0.308	0.308	0.322	0.304	0.304	53,682	0.3040	2.99%
2020-01-23	0	0.335	0.335	0.360	0.335	0.355	466,000	163,240	0.3503	0.300	0.300	0.322	0.300	0.317	521,167	0.3132	-6.94%
2020-01-22	0	0.360	0.360	0.370	0.360	0.375	466,000	168,510	0.3616	0.322	0.322	0.331	0.322	0.335	521,167	0.3233	-5.26%
2020-01-21	0	0.380	0.370	0.400	0.370	0.380	48,000	18,000	0.3750	0.340	0.331	0.358	0.331	0.340	53,682	0.3353	-5.00%
2020-01-20	0	0.400	0.375	0.400	0.370	0.400	26,000	9,920	0.3815	0.358	0.335	0.358	0.331	0.358	29,078	0.3412	2.56%
2020-01-17	0	0.390	0.360	0.400	-	-	0	0	-	0.349	0.322	0.358	-	-	0	-	0.00%
2020-01-16	0	0.390	0.370	0.390	0.390	0.390	4,000	1,560	0.3900	0.349	0.331	0.349	0.349	0.349	4,474	0.3487	0.00%
2020-01-15	0	0.390	0.375	0.390	-	-	0	0	-	0.349	0.335	0.349	-	-	0	-	-1.27%
2020-01-14	0	0.395	0.385	0.395	0.395	0.395	304,000	120,080	0.3950	0.353	0.344	0.353	0.353	0.353	339,989	0.3532	0.00%
2020-01-13	0	0.395	0.380	0.395	0.395	0.395	130,000	51,350	0.3950	0.353	0.340	0.353	0.353	0.353	145,390	0.3532	1.28%
2020-01-10	0	0.390	0.390	0.395	0.350	0.390	62,000	23,280	0.3755	0.349	0.349	0.353	0.313	0.349	69,340	0.3357	1.30%
2020-01-09	0	0.385	0.385	0.395	0.380	0.385	70,000	26,830	0.3833	0.344	0.344	0.353	0.340	0.344	78,287	0.3427	0.00%
2020-01-08	0	0.385	0.365	0.385	0.385	0.385	24,000	9,240	0.3850	0.344	0.326	0.344	0.344	0.344	26,841	0.3442	-2.53%
2020-01-07	0	0.395	0.380	0.395	0.405	0.405	50,000	20,250	0.4050	0.353	0.340	0.353	0.362	0.362	55,919	0.3621	-2.47%
2020-01-06	0	0.405	0.360	0.405	0.405	0.405	52,000	21,060	0.4050	0.362	0.322	0.362	0.362	0.362	58,156	0.3621	1.25%
2020-01-03	0	0.400	0.380	0.400	0.390	0.405	70,000	27,510	0.3930	0.358	0.340	0.358	0.349	0.362	78,287	0.3514	2.56%
2020-01-02	0	0.390	0.380	0.390	0.370	0.405	70,000	27,450	0.3921	0.349	0.340	0.349	0.331	0.362	78,287	0.3506	-1.27%
2019-12-31	0	0.395	0.380	0.385	0.370	0.395	230,000	90,330	0.3927	0.353	0.340	0.344	0.331	0.353	257,229	0.3512	1.28%
2019-12-30	0	0.390	0.380	0.390	0.380	0.390	268,000	102,920	0.3840	0.349	0.340	0.349	0.340	0.349	299,727	0.3434	5.41%
2019-12-27	0	0.370	0.370	0.400	0.365	0.400	428,000	159,060	0.3716	0.331	0.331	0.358	0.326	0.358	478,669	0.3323	-2.63%
2019-12-24	0	0.380	0.350	0.400	-	-	0	0	-	0.340	0.313	0.358	-	-	0	-	0.00%
2019-12-23	0	0.380	0.360	0.390	0.380	0.380	120,000	45,600	0.3800	0.340	0.322	0.349	0.340	0.340	134,206	0.3398	0.00%
2019-12-20	0	0.380	0.360	0.385	0.345	0.380	88,000	32,900	0.3739	0.340	0.322	0.344	0.308	0.340	98,418	0.3343	1.33%
2019-12-19	0	0.375	0.330	0.385	-	-	0	0	-	0.335	0.295	0.344	-	-	0	-	0.00%
2019-12-18	0	0.375	0.350	0.385	0.375	0.385	134,000	50,450	0.3765	0.335	0.313	0.344	0.335	0.344	149,864	0.3366	0.00%
2019-12-17	0	0.375	0.325	0.380	0.350	0.380	652,000	241,680	0.3707	0.335	0.291	0.340	0.313	0.340	729,187	0.3314	8.70%
2019-12-16	0	0.345	0.330	0.400	0.345	0.345	12,000	4,140	0.3450	0.308	0.295	0.358	0.308	0.308	13,421	0.3085	0.00%
2019-12-13	0	0.345	0.345	0.410	-	-	0	0	-	0.308	0.308	0.367	-	-	0	-	2.99%
2019-12-12	0	0.335	0.330	0.350	-	-	0	0	-	0.300	0.295	0.313	-	-	0	-	0.00%
2019-12-11	0	0.335	0.335	0.355	0.300	0.340	324,000	109,320	0.3374	0.300	0.300	0.317	0.268	0.304	362,357	0.3017	-1.47%
2019-12-10	0	0.340	0.320	0.340	0.320	0.340	28,000	9,360	0.3343	0.304	0.286	0.304	0.286	0.304	31,315	0.2989	1.49%
2019-12-09	0	0.335	0.335	0.345	0.330	0.345	158,000	53,530	0.3388	0.300	0.300	0.308	0.295	0.308	176,705	0.3029	-4.29%
2019-12-06	0	0.350	0.325	0.350	0.345	0.350	140,000	48,900	0.3493	0.313	0.291	0.313	0.308	0.313	156,574	0.3123	2.94%
2019-12-05	0	0.340	0.330	0.340	0.340	0.340	62,000	21,080	0.3400	0.304	0.295	0.304	0.304	0.304	69,340	0.3040	-2.86%
2019-12-04	0	0.350	0.320	0.360	0.350	0.350	120,000	42,000	0.3500	0.313	0.286	0.322	0.313	0.313	134,206	0.3130	0.00%
2019-12-03	0	0.350	0.330	0.350	-	-	0	0	-	0.313	0.295	0.313	-	-	0	-	0.00%
2019-12-02	0	0.350	0.335	0.350	0.345	0.350	200,000	69,250	0.3463	0.313	0.300	0.313	0.308	0.313	223,677	0.3096	0.00%
2019-11-29	0	0.350	0.345	0.365	-	-	0	0	-	0.313	0.308	0.326	-	-	0	-	0.00%
2019-11-28	0	0.350	0.340	0.365	-	-	0	0	-	0.313	0.304	0.326	-	-	0	-	0.00%
2019-11-27	0	0.350	0.345	0.365	0.340	0.350	146,000	50,520	0.3460	0.313	0.308	0.326	0.304	0.313	163,284	0.3094	0.00%
2019-11-26	0	0.350	0.350	0.360	0.350	0.355	40,000	14,050	0.3513	0.313	0.313	0.322	0.313	0.317	44,735	0.3141	-2.78%
2019-11-25	0	0.360	0.355	0.365	0.340	0.360	882,000	307,800	0.3490	0.322	0.317	0.326	0.304	0.322	986,416	0.3120	-2.70%
2019-11-22	0	0.370	0.350	0.370	0.345	0.370	424,000	149,500	0.3526	0.331	0.313	0.331	0.308	0.331	474,195	0.3153	1.37%
2019-11-21	0	0.365	0.350	0.370	-	-	0	0	-	0.326	0.313	0.331	-	-	0	-	0.00%
2019-11-20	0	0.365	0.360	0.365	0.355	0.370	58,000	21,400	0.3690	0.326	0.322	0.326	0.317	0.331	64,866	0.3299	-1.35%
2019-11-19	0	0.370	0.370	0.380	-	-	0	0	-	0.331	0.331	0.340	-	-	0	-	2.78%
2019-11-18	0	0.360	0.360	0.370	0.360	0.360	58,000	20,880	0.3600	0.322	0.322	0.331	0.322	0.322	64,866	0.3219	0.00%
2019-11-15	0	0.360	0.360	0.365	0.350	0.370	1,250,000	446,190	0.3570	0.322	0.322	0.326	0.313	0.331	1,397,981	0.3192	-1.37%
2019-11-14	0	0.365	0.360	0.370	0.345	0.375	8,698,000	3,129,380	0.3598	0.326	0.322	0.331	0.308	0.335	9,727,714	0.3217	-9.88%
2019-11-13	0	0.405	0.380	0.405	-	-	0	0	-	0.362	0.340	0.362	-	-	0	-	0.00%
2019-11-12	0	0.405	0.400	0.420	-	-	0	0	-	0.362	0.358	0.376	-	-	0	-	0.00%
2019-11-11	0	0.405	0.395	0.405	-	-	0	0	-	0.362	0.353	0.362	-	-	0	-	-1.22%
2019-11-08	0	0.410	0.410	0.425	0.400	0.410	32,000	12,900	0.4031	0.367	0.367	0.380	0.358	0.367	35,788	0.3605	0.00%
2019-11-07	0	0.410	0.400	0.410	0.415	0.415	6,000	2,490	0.4150	0.367	0.358	0.367	0.371	0.371	6,710	0.3711	2.50%
2019-11-06	0	0.400	0.400	0.425	-	-	0	0	-	0.358	0.358	0.380	-	-	0	-	0.00%
2019-11-05	0	0.400	0.400	0.420	0.400	0.400	26,000	10,400	0.4000	0.358	0.358	0.376	0.358	0.358	29,078	0.3577	0.00%
2019-11-04	0	0.400	0.400	0.425	0.400	0.400	50,000	20,000	0.4000	0.358	0.358	0.380	0.358	0.358	55,919	0.3577	0.00%
2019-11-01	0	0.400	0.400	0.425	0.400	0.400	40,000	16,000	0.4000	0.358	0.358	0.380	0.358	0.358	44,735	0.3577	0.00%
2019-10-31	0	0.400	0.400	0.415	0.400	0.400	38,000	15,200	0.4000	0.358	0.358	0.371	0.358	0.358	42,499	0.3577	0.00%
2019-10-30	0	0.400	0.400	0.420	-	-	0	0	-	0.358	0.358	0.376	-	-	0	-	0.00%
2019-10-29	0	0.400	0.400	0.425	-	-	0	0	-	0.358	0.358	0.380	-	-	0	-	0.00%
2019-10-28	0	0.400	0.400	0.420	0.400	0.400	22,000	8,800	0.4000	0.358	0.358	0.376	0.358	0.358	24,604	0.3577	0.00%
2019-10-25	0	0.400	0.420	0.425	0.385	0.400	22,000	8,570	0.3895	0.358	0.376	0.380	0.344	0.358	24,604	0.3483	1.27%
2019-10-24	0	0.395	0.390	0.410	0.385	0.395	108,000	42,260	0.3913	0.353	0.349	0.367	0.344	0.353	120,786	0.3499	-2.47%
2019-10-23	0	0.405	0.395	0.415	-	-	0	0	-	0.362	0.353	0.371	-	-	0	-	0.00%
2019-10-22	0	0.405	0.390	0.405	0.410	0.410	30,000	12,300	0.4100	0.362	0.349	0.362	0.367	0.367	33,552	0.3666	3.85%
2019-10-21	0	0.390	0.390	0.415	-	-	0	0	-	0.349	0.349	0.371	-	-	0	-	0.00%
2019-10-18	0	0.390	0.390	0.405	0.390	0.405	26,000	10,190	0.3919	0.349	0.349	0.362	0.349	0.362	29,078	0.3504	-2.50%
2019-10-17	0	0.400	0.395	0.405	0.400	0.420	90,000	36,180	0.4020	0.358	0.353	0.362	0.358	0.376	100,655	0.3594	2.56%
2019-10-16	0	0.390	0.380	0.425	0.390	0.425	48,000	19,000	0.3958	0.349	0.340	0.380	0.349	0.380	53,682	0.3539	-2.50%
2019-10-15	0	0.400	0.400	0.420	0.400	0.400	24,000	9,600	0.4000	0.358	0.358	0.376	0.358	0.358	26,841	0.3577	1.27%
2019-10-14	0	0.395	0.385	0.420	-	-	0	0	-	0.353	0.344	0.376	-	-	0	-	0.00%
2019-10-11	0	0.395	0.395	0.420	0.390	0.400	56,000	22,290	0.3980	0.353	0.353	0.376	0.349	0.358	62,630	0.3559	2.60%
2019-10-10	0	0.385	0.380	0.385	0.385	0.390	380,000	147,750	0.3888	0.344	0.340	0.344	0.344	0.349	424,986	0.3477	-1.28%
2019-10-09	0	0.390	0.390	0.400	0.385	0.400	376,000	147,930	0.3934	0.349	0.349	0.358	0.344	0.358	420,513	0.3518	-3.70%
2019-10-08	0	0.405	0.400	0.445	0.375	0.405	184,000	73,420	0.3990	0.362	0.358	0.398	0.335	0.362	205,783	0.3568	-3.57%
2019-10-04	0	0.420	0.375	0.450	-	-	0	0	-	0.376	0.335	0.402	-	-	0	-	0.00%
2019-10-03	0	0.420	0.390	0.440	0.420	0.420	82,000	34,440	0.4200	0.376	0.349	0.393	0.376	0.376	91,708	0.3755	0.00%
2019-10-02	0	0.420	0.395	0.435	-	-	0	0	-	0.376	0.353	0.389	-	-	0	-	0.00%
2019-09-30	0	0.420	0.395	0.445	-	-	0	0	-	0.376	0.353	0.398	-	-	0	-	0.00%
2019-09-27	0	0.420	0.410	0.450	-	-	0	0	-	0.376	0.367	0.402	-	-	0	-	0.00%
2019-09-26	0	0.420	0.410	0.445	-	-	0	0	-	0.376	0.367	0.398	-	-	0	-	0.00%
2019-09-25	0	0.420	0.410	0.445	0.420	0.420	4,000	1,680	0.4200	0.376	0.367	0.398	0.376	0.376	4,474	0.3755	-1.18%
2019-09-24	0	0.425	0.415	0.445	-	-	0	0	-	0.380	0.371	0.398	-	-	0	-	0.00%
2019-09-23	0	0.425	0.425	0.430	0.425	0.435	180,000	78,100	0.4339	0.380	0.380	0.384	0.380	0.389	201,309	0.3880	-2.30%
2019-09-20	0	0.435	0.420	0.435	0.420	0.435	32,000	13,800	0.4313	0.389	0.376	0.389	0.376	0.389	35,788	0.3856	0.00%
2019-09-19	0	0.435	0.415	0.435	-	-	0	0	-	0.389	0.371	0.389	-	-	0	-	0.00%
2019-09-18	0	0.435	0.415	0.440	0.410	0.435	456,000	189,530	0.4156	0.389	0.371	0.393	0.367	0.389	509,984	0.3716	6.10%
2019-09-17	0	0.410	0.405	0.410	0.410	0.410	124,000	50,840	0.4100	0.367	0.362	0.367	0.367	0.367	138,680	0.3666	0.00%
2019-09-16	0	0.410	0.410	0.420	0.410	0.420	402,000	165,340	0.4113	0.367	0.367	0.376	0.367	0.376	449,591	0.3678	-1.20%
2019-09-13	0	0.415	0.410	0.420	0.410	0.415	368,000	151,930	0.4129	0.371	0.367	0.376	0.367	0.371	411,566	0.3692	2.47%
2019-09-12	0	0.405	0.400	0.405	0.400	0.415	520,000	211,770	0.4073	0.362	0.358	0.362	0.358	0.371	581,560	0.3641	-2.41%
2019-09-11	0	0.415	0.410	0.420	0.405	0.420	464,000	192,550	0.4150	0.371	0.367	0.376	0.362	0.376	518,931	0.3711	0.00%
2019-09-10	0	0.415	0.405	0.430	-	-	0	0	-	0.371	0.362	0.384	-	-	0	-	0.00%
2019-09-09	0	0.415	0.410	0.415	0.410	0.425	212,000	87,910	0.4147	0.371	0.367	0.371	0.367	0.380	237,098	0.3708	-1.19%
2019-09-06	0	0.420	0.415	0.425	0.420	0.445	546,000	231,490	0.4240	0.376	0.371	0.380	0.376	0.398	610,638	0.3791	-1.18%
2019-09-05	0	0.425	0.415	0.425	0.425	0.425	354,000	150,460	0.4250	0.380	0.371	0.380	0.380	0.380	395,908	0.3800	0.00%
2019-09-04	0	0.425	0.415	0.425	0.410	0.425	236,000	100,100	0.4242	0.380	0.371	0.380	0.367	0.380	263,939	0.3793	3.66%
2019-09-03	0	0.410	0.410	0.415	0.410	0.425	2,624,000	1,079,690	0.4115	0.367	0.367	0.371	0.367	0.380	2,934,643	0.3679	-7.87%
2019-09-02	0	0.445	0.435	0.455	0.430	0.450	426,000	185,980	0.4366	0.398	0.389	0.407	0.384	0.402	476,432	0.3904	3.49%
2019-08-30	0	0.430	0.425	0.430	0.400	0.475	84,000	36,870	0.4389	0.384	0.380	0.384	0.358	0.425	93,944	0.3925	0.00%
2019-08-29	0	0.430	0.415	0.440	0.430	0.435	278,000	119,560	0.4301	0.384	0.371	0.393	0.384	0.389	310,911	0.3845	-2.27%
2019-08-28	0	0.440	0.435	0.450	0.440	0.450	560,000	248,200	0.4432	0.393	0.389	0.402	0.393	0.402	626,296	0.3963	-1.12%
2019-08-27	0	0.445	0.445	0.470	0.445	0.460	38,000	17,060	0.4489	0.398	0.398	0.420	0.398	0.411	42,499	0.4014	-3.26%
2019-08-26	0	0.460	0.460	0.465	0.455	0.460	106,000	48,590	0.4584	0.411	0.411	0.416	0.407	0.411	118,549	0.4099	-2.13%
2019-08-23	0	0.470	0.465	0.490	0.465	0.495	186,000	87,170	0.4687	0.420	0.416	0.438	0.416	0.443	208,020	0.4190	-2.08%
2019-08-22	0	0.480	0.460	0.500	-	-	0	0	-	0.429	0.411	0.447	-	-	0	-	0.00%
2019-08-21	0	0.480	0.470	0.500	-	-	0	0	-	0.429	0.420	0.447	-	-	0	-	0.00%
2019-08-20	0	0.480	0.440	0.490	0.480	0.490	34,000	16,400	0.4824	0.429	0.393	0.438	0.429	0.438	38,025	0.4313	-1.03%
2019-08-19	0	0.485	0.470	0.530	-	-	232,000	113,680	0.4900	0.434	0.420	0.474	-	-	259,465	0.4381	0.00%
2019-08-16	0	0.485	0.465	0.485	0.485	0.485	4,000	1,940	0.4850	0.434	0.416	0.434	0.434	0.434	4,474	0.4337	0.00%
2019-08-15	0	0.485	0.475	0.485	0.490	0.490	10,000	4,900	0.4900	0.434	0.425	0.434	0.438	0.438	11,184	0.4381	-2.02%
2019-08-14	0	0.495	0.480	0.495	0.490	0.500	104,000	51,000	0.4904	0.443	0.429	0.443	0.438	0.447	116,312	0.4385	-1.00%
2019-08-13	0	0.500	0.480	0.510	0.500	0.510	178,000	89,320	0.5018	0.447	0.429	0.456	0.447	0.456	199,073	0.4487	0.00%
2019-08-12	0	0.500	0.500	0.510	0.500	0.500	94,000	47,000	0.5000	0.447	0.447	0.456	0.447	0.447	105,128	0.4471	-3.85%
2019-08-09	0	0.520	0.520	0.550	0.520	0.520	26,000	13,520	0.5200	0.465	0.465	0.492	0.465	0.465	29,078	0.4650	0.00%
2019-08-08	0	0.520	0.500	0.520	-	-	0	0	-	0.465	0.447	0.465	-	-	0	-	0.00%
2019-08-07	0	0.520	0.520	0.530	0.520	0.540	180,000	95,200	0.5289	0.465	0.465	0.474	0.465	0.483	201,309	0.4729	1.96%
2019-08-06	0	0.510	0.500	0.540	0.475	0.510	342,000	172,990	0.5058	0.456	0.447	0.483	0.425	0.456	382,488	0.4523	0.00%
2019-08-05	0	0.510	0.500	0.510	0.510	0.520	52,000	26,540	0.5104	0.456	0.447	0.456	0.456	0.465	58,156	0.4564	-3.77%
2019-08-02	0	0.530	0.510	0.530	-	-	0	0	-	0.474	0.456	0.474	-	-	0	-	-1.85%
2019-08-01	0	0.540	0.510	0.560	0.540	0.560	150,000	82,500	0.5500	0.483	0.456	0.501	0.483	0.501	167,758	0.4918	-5.26%
2019-07-31	0	0.570	0.540	0.570	0.570	0.570	8,000	4,380	0.5475	0.510	0.483	0.510	0.510	0.510	8,947	0.4895	9.62%
2019-07-30	0	0.520	0.520	0.560	0.510	0.540	20,000	10,380	0.5190	0.465	0.465	0.501	0.456	0.483	22,368	0.4641	-3.70%
2019-07-29	0	0.540	0.510	0.580	-	-	0	0	-	0.483	0.456	0.519	-	-	0	-	0.00%
2019-07-26	0	0.540	0.510	0.540	0.540	0.540	6,000	3,240	0.5400	0.483	0.456	0.483	0.483	0.483	6,710	0.4828	0.00%
2019-07-25	0	0.540	0.530	0.580	0.530	0.560	110,000	60,180	0.5471	0.483	0.474	0.519	0.474	0.501	123,022	0.4892	-1.82%
2019-07-24	0	0.550	0.510	0.550	0.510	0.560	142,000	73,720	0.5192	0.492	0.456	0.492	0.456	0.501	158,811	0.4642	3.77%
2019-07-23	0	0.530	0.530	0.560	0.530	0.540	134,000	72,100	0.5381	0.474	0.474	0.501	0.474	0.483	149,864	0.4811	-3.64%
2019-07-22	0	0.550	0.530	0.550	0.570	0.570	140,000	79,800	0.5700	0.492	0.474	0.492	0.510	0.510	156,574	0.5097	0.00%
2019-07-19	0	0.550	0.500	0.550	0.550	0.550	2,000	1,100	0.5500	0.492	0.447	0.492	0.492	0.492	2,237	0.4918	3.77%
2019-07-18	0	0.530	0.510	0.550	-	-	0	0	-	0.474	0.456	0.492	-	-	0	-	0.00%
2019-07-17	0	0.530	0.510	0.530	0.530	0.530	92,000	48,760	0.5300	0.474	0.456	0.474	0.474	0.474	102,891	0.4739	0.00%
2019-07-16	0	0.530	0.520	0.530	0.500	0.530	106,000	54,920	0.5181	0.474	0.465	0.474	0.447	0.474	118,549	0.4633	1.92%
2019-07-15	0	0.520	0.510	0.540	0.495	0.540	5,380,000	2,706,060	0.5030	0.465	0.456	0.483	0.443	0.483	6,016,912	0.4497	0.00%
2019-07-12	0	0.520	0.510	0.520	0.500	0.540	2,022,000	1,032,420	0.5106	0.465	0.456	0.465	0.447	0.483	2,261,375	0.4565	-1.89%
2019-07-11	0	0.530	0.520	0.570	-	-	0	0	-	0.474	0.465	0.510	-	-	0	-	0.00%
2019-07-10	0	0.530	0.530	0.550	0.530	0.530	90,000	47,700	0.5300	0.474	0.474	0.492	0.474	0.474	100,655	0.4739	-3.64%
2019-07-09	0	0.550	0.510	0.550	-	-	0	0	-	0.492	0.456	0.492	-	-	0	-	0.00%
2019-07-08	0	0.550	0.510	0.550	-	-	0	0	-	0.492	0.456	0.492	-	-	0	-	0.00%
2019-07-05	0	0.550	0.520	0.550	-	-	0	0	-	0.492	0.465	0.492	-	-	0	-	0.00%
2019-07-04	0	0.550	0.530	0.550	0.530	0.550	58,000	31,000	0.5345	0.492	0.474	0.492	0.474	0.492	64,866	0.4779	1.85%
2019-07-03	0	0.540	0.530	0.560	-	-	0	0	-	0.483	0.474	0.501	-	-	0	-	0.00%
2019-07-02	0	0.540	0.530	0.550	0.530	0.540	218,000	117,600	0.5394	0.483	0.474	0.492	0.474	0.483	243,808	0.4823	0.00%
2019-06-28	0	0.540	0.530	0.540	0.520	0.540	94,000	49,560	0.5272	0.483	0.474	0.483	0.465	0.483	105,128	0.4714	0.00%
2019-06-27	0	0.540	0.520	0.570	0.520	0.540	320,000	170,960	0.5343	0.483	0.465	0.510	0.465	0.483	357,883	0.4777	0.00%
2019-06-26	0	0.540	0.540	0.570	0.540	0.540	26,000	14,040	0.5400	0.483	0.483	0.510	0.483	0.483	29,078	0.4828	0.00%
2019-06-25	0	0.540	0.530	0.570	0.530	0.540	26,000	13,880	0.5338	0.483	0.474	0.510	0.474	0.483	29,078	0.4773	1.89%
2019-06-24	0	0.530	0.520	0.550	0.530	0.530	142,000	75,260	0.5300	0.474	0.465	0.492	0.474	0.474	158,811	0.4739	-3.64%
2019-06-21	0	0.550	0.530	0.550	-	-	0	0	-	0.492	0.474	0.492	-	-	0	-	0.00%
2019-06-20	0	0.550	0.530	0.550	0.520	0.600	308,000	165,300	0.5367	0.492	0.474	0.492	0.465	0.536	344,463	0.4799	3.77%
2019-06-19	0	0.530	0.530	0.600	0.530	0.530	210,000	111,300	0.5300	0.474	0.474	0.536	0.474	0.474	234,861	0.4739	0.00%
2019-06-18	0	0.530	0.530	0.580	0.520	0.530	252,000	132,680	0.5265	0.474	0.474	0.519	0.465	0.474	281,833	0.4708	3.92%
2019-06-17	0	0.510	0.510	0.600	0.510	0.520	70,000	35,800	0.5114	0.456	0.456	0.536	0.456	0.465	78,287	0.4573	-1.92%
2019-06-14	0	0.520	0.520	0.600	-	-	0	0	-	0.465	0.465	0.536	-	-	0	-	0.00%
2019-06-13	0	0.520	0.520	0.570	0.520	0.520	12,000	6,240	0.5200	0.465	0.465	0.510	0.465	0.465	13,421	0.4650	-3.70%
2019-06-12	0	0.540	0.530	0.570	-	-	0	0	-	0.483	0.474	0.510	-	-	0	-	0.00%
2019-06-11	0	0.540	0.530	0.580	0.540	0.540	56,000	30,240	0.5400	0.483	0.474	0.519	0.483	0.483	62,630	0.4828	0.00%
2019-06-10	0	0.540	0.510	0.580	0.540	0.540	100,000	54,000	0.5400	0.483	0.456	0.519	0.483	0.483	111,839	0.4828	0.00%
2019-06-06	0	0.540	0.540	0.580	-	-	0	0	-	0.483	0.483	0.519	-	-	0	-	1.89%
2019-06-05	0	0.530	0.530	0.570	-	-	0	0	-	0.474	0.474	0.510	-	-	0	-	0.00%
2019-06-04	0	0.530	0.530	0.560	0.530	0.530	6,000	3,180	0.5300	0.474	0.474	0.501	0.474	0.474	6,710	0.4739	0.00%
2019-06-03	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	0.474	0.474	0.501	0.474	0.474	22,368	0.4739	-3.64%
2019-05-31	0	0.550	0.520	0.550	0.560	0.560	80,000	44,800	0.5600	0.492	0.465	0.492	0.501	0.501	89,471	0.5007	1.85%
2019-05-30	0	0.540	0.540	0.570	0.530	0.540	186,000	99,640	0.5357	0.483	0.483	0.510	0.474	0.483	208,020	0.4790	0.00%
2019-05-29	0	0.540	0.530	0.600	0.540	0.540	50,000	27,000	0.5400	0.483	0.474	0.536	0.483	0.483	55,919	0.4828	0.00%
2019-05-28	0	0.540	0.530	0.600	-	-	0	0	-	0.483	0.474	0.536	-	-	0	-	0.00%
2019-05-27	0	0.540	0.540	0.600	0.540	0.550	10,000	5,420	0.5420	0.483	0.483	0.536	0.483	0.492	11,184	0.4846	-1.82%
2019-05-24	0	0.550	0.540	0.570	0.550	0.550	20,000	11,000	0.5500	0.492	0.483	0.510	0.492	0.492	22,368	0.4918	-1.79%
2019-05-23	0	0.560	0.550	0.620	0.560	0.560	30,000	16,800	0.5600	0.501	0.492	0.554	0.501	0.501	33,552	0.5007	0.00%
2019-05-22	0	0.560	0.560	0.620	-	-	0	0	-	0.501	0.501	0.554	-	-	0	-	0.00%
2019-05-21	0	0.560	0.560	0.620	-	-	0	0	-	0.501	0.501	0.554	-	-	0	-	0.00%
2019-05-20	0	0.560	0.560	0.620	0.560	0.570	110,000	62,200	0.5655	0.501	0.501	0.554	0.501	0.510	123,022	0.5056	-1.75%
2019-05-17	0	0.570	0.570	0.580	0.570	0.570	20,000	11,400	0.5700	0.510	0.510	0.519	0.510	0.510	22,368	0.5097	-1.72%
2019-05-16	0	0.580	0.570	0.630	-	-	0	0	-	0.519	0.510	0.563	-	-	0	-	0.00%
2019-05-15	0	0.580	0.570	0.630	0.580	0.580	6,000	3,480	0.5800	0.519	0.510	0.563	0.519	0.519	6,710	0.5186	0.00%
2019-05-14	0	0.580	0.580	0.590	0.570	0.590	126,000	72,920	0.5787	0.519	0.519	0.528	0.510	0.528	140,917	0.5175	-1.69%
2019-05-10	0	0.590	0.590	0.630	0.580	0.590	104,000	60,840	0.5850	0.528	0.528	0.563	0.519	0.528	116,312	0.5231	1.72%
2019-05-09	0	0.580	0.580	0.590	0.580	0.590	344,000	200,420	0.5826	0.519	0.519	0.528	0.519	0.528	384,724	0.5209	0.00%
2019-05-08	0	0.580	0.580	0.600	0.580	0.590	116,000	67,680	0.5834	0.519	0.519	0.536	0.519	0.528	129,733	0.5217	-3.33%
2019-05-07	0	0.600	0.570	0.600	-	-	0	0	-	0.536	0.510	0.536	-	-	0	-	0.00%
2019-05-06	0	0.600	0.590	0.600	0.580	0.610	86,000	50,880	0.5916	0.536	0.528	0.536	0.519	0.545	96,181	0.5290	-1.64%
2019-05-03	0	0.610	0.600	0.620	0.600	0.620	202,000	122,400	0.6059	0.545	0.536	0.554	0.536	0.554	225,914	0.5418	-1.61%
2019-05-02	0	0.620	0.610	0.650	0.620	0.620	2,000	1,240	0.6200	0.554	0.545	0.581	0.554	0.554	2,237	0.5544	0.00%
2019-04-30	0	0.620	0.630	0.660	0.630	0.630	22,000	13,860	0.6300	0.554	0.563	0.590	0.563	0.563	24,604	0.5633	1.64%
2019-04-29	0	0.610	0.600	0.620	0.600	0.720	620,000	383,340	0.6183	0.545	0.536	0.554	0.536	0.644	693,399	0.5528	1.67%
2019-04-26	0	0.600	0.600	0.610	0.600	0.610	116,000	70,600	0.6086	0.536	0.536	0.545	0.536	0.545	129,733	0.5442	-1.64%
2019-04-25	0	0.610	0.600	0.620	0.610	0.620	142,000	86,940	0.6123	0.545	0.536	0.554	0.545	0.554	158,811	0.5474	-1.61%
2019-04-24	0	0.620	0.610	0.620	0.610	0.620	74,000	45,400	0.6135	0.554	0.545	0.554	0.545	0.554	82,761	0.5486	-1.59%
2019-04-23	0	0.630	0.600	0.630	0.630	0.640	200,000	126,340	0.6317	0.563	0.536	0.563	0.563	0.572	223,677	0.5648	3.28%
2019-04-18	0	0.610	0.610	0.620	0.610	0.630	218,000	134,880	0.6187	0.545	0.545	0.554	0.545	0.563	243,808	0.5532	-1.61%
2019-04-17	0	0.620	0.620	0.630	0.620	0.630	230,000	143,000	0.6217	0.554	0.554	0.563	0.554	0.563	257,229	0.5559	0.00%
2019-04-16	0	0.620	0.620	0.660	0.620	0.680	372,000	240,040	0.6453	0.554	0.554	0.590	0.554	0.608	416,039	0.5770	-1.59%
2019-04-15	0	0.630	0.620	0.630	0.630	0.630	128,000	80,640	0.6300	0.563	0.554	0.563	0.563	0.563	143,153	0.5633	1.61%
2019-04-12	0	0.620	0.620	0.630	0.620	0.620	48,000	29,760	0.6200	0.554	0.554	0.563	0.554	0.554	53,682	0.5544	1.64%
2019-04-11	0	0.610	0.610	0.630	0.610	0.620	642,092	393,193	0.6124	0.545	0.545	0.563	0.545	0.554	718,106	0.5475	-3.17%
2019-04-10	0	0.630	0.610	0.630	-	-	0	0	-	0.563	0.545	0.563	-	-	0	-	0.00%
2019-04-09	0	0.630	0.620	0.630	0.610	0.630	18,000	11,020	0.6122	0.563	0.554	0.563	0.545	0.563	20,131	0.5474	1.61%
2019-04-08	0	0.620	0.620	0.630	0.600	0.630	448,000	274,280	0.6122	0.554	0.554	0.563	0.536	0.563	501,037	0.5474	-1.59%
2019-04-04	0	0.630	0.610	0.630	0.600	0.650	444,000	277,320	0.6246	0.563	0.545	0.563	0.536	0.581	496,563	0.5585	-3.08%
2019-04-03	0	0.650	0.610	0.650	-	-	0	0	-	0.581	0.545	0.581	-	-	0	-	-1.52%
2019-04-02	0	0.660	0.610	0.660	-	-	0	0	-	0.590	0.545	0.590	-	-	0	-	-1.49%
2019-04-01	0	0.670	0.610	0.630	0.630	0.670	56,000	35,360	0.6314	0.599	0.545	0.563	0.563	0.599	62,630	0.5646	6.35%
2019-03-29	0	0.630	0.600	0.630	0.630	0.630	102,000	64,260	0.6300	0.563	0.536	0.563	0.563	0.563	114,075	0.5633	0.00%
2019-03-28	0	0.630	0.580	0.630	-	-	0	0	-	0.563	0.519	0.563	-	-	0	-	0.00%
2019-03-27	0	0.630	0.590	0.630	0.590	0.630	116,000	69,620	0.6002	0.563	0.528	0.563	0.528	0.563	129,733	0.5366	3.28%
2019-03-26	0	0.610	0.600	0.610	0.580	0.610	96,000	56,740	0.5910	0.545	0.536	0.545	0.519	0.545	107,365	0.5285	0.00%
2019-03-25	0	0.610	0.600	0.610	0.590	0.610	48,000	28,500	0.5938	0.545	0.536	0.545	0.528	0.545	53,682	0.5309	-3.17%
2019-03-22	0	0.630	0.620	0.650	0.600	0.630	318,000	196,500	0.6179	0.563	0.554	0.581	0.536	0.563	355,646	0.5525	3.28%
2019-03-21	0	0.610	0.610	0.620	0.610	0.630	532,000	327,800	0.6162	0.545	0.545	0.554	0.545	0.563	594,981	0.5509	-3.17%
2019-03-20	0	0.630	0.610	0.660	0.630	0.630	116,000	73,080	0.6300	0.563	0.545	0.590	0.563	0.563	129,733	0.5633	0.00%
2019-03-19	0	0.630	0.620	0.680	0.630	0.640	258,000	162,560	0.6301	0.563	0.554	0.608	0.563	0.572	288,543	0.5634	0.00%
2019-03-18	0	0.630	0.630	0.660	0.630	0.660	120,000	77,640	0.6470	0.563	0.563	0.590	0.563	0.590	134,206	0.5785	-1.56%
2019-03-15	0	0.640	0.640	0.710	0.610	0.640	24,000	14,700	0.6125	0.572	0.572	0.635	0.545	0.572	26,841	0.5477	-1.54%
2019-03-14	0	0.650	0.620	0.650	-	-	0	0	-	0.581	0.554	0.581	-	-	0	-	0.00%
2019-03-13	0	0.650	0.650	0.690	0.650	0.650	48,000	31,200	0.6500	0.581	0.581	0.617	0.581	0.581	53,682	0.5812	0.00%
2019-03-12	0	0.650	0.650	0.660	0.640	0.660	266,210	170,548	0.6407	0.581	0.581	0.590	0.572	0.590	297,725	0.5728	3.17%
2019-03-11	0	0.630	0.630	0.650	-	-	0	0	-	0.563	0.563	0.581	-	-	0	-	1.61%
2019-03-08	0	0.620	0.620	0.650	0.610	0.670	216,000	136,140	0.6303	0.554	0.554	0.581	0.545	0.599	241,571	0.5636	-7.46%
2019-03-07	0	0.670	0.660	0.680	0.660	0.680	172,000	114,860	0.6678	0.599	0.590	0.608	0.590	0.608	192,362	0.5971	-2.90%
2019-03-06	0	0.690	0.670	0.690	0.620	0.690	256,000	173,020	0.6759	0.617	0.599	0.617	0.554	0.617	286,307	0.6043	4.55%
2019-03-05	0	0.660	0.650	0.670	-	-	0	0	-	0.590	0.581	0.599	-	-	0	-	0.00%
2019-03-04	0	0.660	0.650	0.670	0.660	0.670	152,000	100,340	0.6601	0.590	0.581	0.599	0.590	0.599	169,995	0.5903	-1.49%
2019-03-01	0	0.670	0.670	0.680	0.660	0.670	72,000	47,760	0.6633	0.599	0.599	0.608	0.590	0.599	80,524	0.5931	3.08%
2019-02-28	0	0.650	0.630	0.650	0.650	0.650	99,479	64,608	0.6495	0.581	0.563	0.581	0.581	0.581	111,256	0.5807	-1.52%
2019-02-27	0	0.660	0.660	0.680	0.660	0.680	222,000	147,860	0.6660	0.590	0.590	0.608	0.590	0.608	248,282	0.5955	0.00%
2019-02-26	0	0.660	0.650	0.660	0.650	0.670	558,000	368,560	0.6605	0.590	0.581	0.590	0.581	0.599	624,059	0.5906	-4.35%
2019-02-25	0	0.690	0.680	0.690	0.660	0.700	2,086,000	1,425,020	0.6831	0.617	0.608	0.617	0.590	0.626	2,332,951	0.6108	7.81%
2019-02-22	0	0.640	0.630	0.650	0.620	0.660	1,116,000	709,820	0.6360	0.572	0.563	0.581	0.554	0.590	1,248,118	0.5687	3.23%
2019-02-21	0	0.620	0.610	0.620	0.600	0.630	114,000	70,460	0.6181	0.554	0.545	0.554	0.536	0.563	127,496	0.5526	0.00%
2019-02-20	0	0.620	0.600	0.620	0.600	0.620	8,000	4,840	0.6050	0.554	0.536	0.554	0.536	0.554	8,947	0.5410	3.33%
2019-02-19	0	0.600	0.590	0.600	0.580	0.610	280,000	168,040	0.6001	0.536	0.528	0.536	0.519	0.545	313,148	0.5366	0.00%
2019-02-18	0	0.600	0.600	0.630	0.600	0.610	430,000	258,040	0.6001	0.536	0.536	0.563	0.536	0.545	480,906	0.5366	3.45%
2019-02-15	0	0.580	0.580	0.600	0.570	0.580	126,000	72,760	0.5775	0.519	0.519	0.536	0.510	0.519	140,917	0.5163	-3.33%
2019-02-14	0	0.600	0.600	0.610	0.590	0.610	426,000	256,400	0.6019	0.536	0.536	0.545	0.528	0.545	476,432	0.5382	0.00%
2019-02-13	0	0.600	0.590	0.610	0.560	0.630	924,000	552,480	0.5979	0.536	0.528	0.545	0.501	0.563	1,033,388	0.5346	11.11%
2019-02-12	0	0.540	0.540	0.560	0.540	0.570	58,000	32,420	0.5590	0.483	0.483	0.501	0.483	0.510	64,866	0.4998	-3.57%
2019-02-11	0	0.560	0.540	0.560	-	-	0	0	-	0.501	0.483	0.501	-	-	0	-	0.00%
2019-02-08	0	0.560	0.550	0.560	0.550	0.560	96,000	52,820	0.5502	0.501	0.492	0.501	0.492	0.501	107,365	0.4920	-1.75%
2019-02-04	0	0.570	0.550	0.570	0.570	0.570	18,000	10,260	0.5700	0.510	0.492	0.510	0.510	0.510	20,131	0.5097	0.00%
2019-02-01	0	0.570	0.560	0.580	0.570	0.580	108,000	62,060	0.5746	0.510	0.501	0.519	0.510	0.519	120,786	0.5138	-1.72%
2019-01-31	0	0.580	0.560	0.580	0.560	0.590	24,000	13,540	0.5642	0.519	0.501	0.519	0.501	0.528	26,841	0.5044	3.57%
2019-01-30	0	0.560	0.540	0.590	0.550	0.560	7,315	4,023	0.5500	0.501	0.483	0.528	0.492	0.501	8,181	0.4917	1.82%
2019-01-29	0	0.550	0.540	0.560	0.550	0.570	198,000	109,340	0.5522	0.492	0.483	0.501	0.492	0.510	221,440	0.4938	0.00%
2019-01-28	0	0.550	0.550	0.560	0.550	0.560	98,000	53,920	0.5502	0.492	0.492	0.501	0.492	0.501	109,602	0.4920	0.00%
2019-01-25	0	0.550	0.540	0.560	0.520	0.580	3,868,000	2,096,440	0.5420	0.492	0.483	0.501	0.465	0.519	4,325,914	0.4846	-3.51%
2019-01-24	0	0.570	0.570	0.610	0.570	0.570	24,000	13,680	0.5700	0.510	0.510	0.545	0.510	0.510	26,841	0.5097	-6.56%
2019-01-23	0	0.610	0.580	0.620	-	-	0	0	-	0.545	0.519	0.554	-	-	0	-	0.00%
2019-01-22	0	0.610	0.580	0.660	-	-	0	0	-	0.545	0.519	0.590	-	-	0	-	0.00%
2019-01-21	0	0.610	0.580	0.620	-	-	0	0	-	0.545	0.519	0.554	-	-	0	-	0.00%
2019-01-18	0	0.610	0.580	0.630	0.550	0.610	372,000	223,940	0.6020	0.545	0.519	0.563	0.492	0.545	416,039	0.5383	1.67%
2019-01-17	0	0.600	0.550	0.600	0.600	0.600	36,000	21,600	0.6000	0.536	0.492	0.536	0.536	0.536	40,262	0.5365	3.45%
2019-01-16	0	0.580	0.560	0.600	-	-	0	0	-	0.519	0.501	0.536	-	-	0	-	0.00%
2019-01-15	0	0.580	0.570	0.590	0.550	0.590	540,000	312,400	0.5785	0.519	0.510	0.528	0.492	0.528	603,928	0.5173	-3.33%
2019-01-14	0	0.600	0.550	0.600	0.550	0.600	212,000	127,040	0.5992	0.536	0.492	0.536	0.492	0.536	237,098	0.5358	0.00%
2019-01-11	0	0.600	0.560	0.610	-	-	0	0	-	0.536	0.501	0.545	-	-	0	-	0.00%
2019-01-10	0	0.600	0.570	0.600	0.590	0.600	108,000	63,800	0.5907	0.536	0.510	0.536	0.528	0.536	120,786	0.5282	7.14%
2019-01-09	0	0.560	0.560	0.610	0.560	0.560	10,000	5,600	0.5600	0.501	0.501	0.545	0.501	0.501	11,184	0.5007	-5.08%
2019-01-08	0	0.590	0.550	0.630	-	-	0	0	-	0.528	0.492	0.563	-	-	0	-	0.00%
2019-01-07	0	0.590	0.550	0.630	-	-	0	0	-	0.528	0.492	0.563	-	-	0	-	0.00%
2019-01-04	0	0.590	0.560	0.610	-	-	0	0	-	0.528	0.501	0.545	-	-	0	-	0.00%
2019-01-03	0	0.590	0.560	0.620	-	-	0	0	-	0.528	0.501	0.554	-	-	0	-	0.00%
2019-01-02	0	0.590	0.560	0.620	-	-	0	0	-	0.528	0.501	0.554	-	-	0	-	0.00%
2018-12-31	0	0.590	0.560	0.630	-	-	0	0	-	0.528	0.501	0.563	-	-	0	-	0.00%
2018-12-28	0	0.590	0.580	0.590	0.570	0.620	244,000	145,160	0.5949	0.528	0.519	0.528	0.510	0.554	272,886	0.5319	5.36%
2018-12-27	0	0.560	0.560	0.620	0.550	0.580	110,000	61,900	0.5627	0.501	0.501	0.554	0.492	0.519	123,022	0.5032	-5.08%
2018-12-24	0	0.590	0.540	0.590	-	-	0	0	-	0.528	0.483	0.528	-	-	0	-	-1.67%
2018-12-21	0	0.600	0.550	0.610	0.550	0.600	592,000	329,420	0.5565	0.536	0.492	0.545	0.492	0.536	662,084	0.4976	3.45%
2018-12-20	0	0.580	0.570	0.590	0.580	0.600	132,000	77,880	0.5900	0.519	0.510	0.528	0.519	0.536	147,627	0.5275	-3.33%
2018-12-19	0	0.600	0.590	0.650	-	-	0	0	-	0.536	0.528	0.581	-	-	0	-	0.00%
2018-12-18	0	0.600	0.600	0.630	0.590	0.600	370,000	221,420	0.5984	0.536	0.536	0.563	0.528	0.536	413,803	0.5351	-4.76%
2018-12-17	0	0.630	0.610	0.680	-	-	0	0	-	0.563	0.545	0.608	-	-	0	-	0.00%
2018-12-14	0	0.630	0.620	0.670	-	-	0	0	-	0.563	0.554	0.599	-	-	0	-	0.00%
2018-12-13	0	0.630	0.620	0.630	0.630	0.660	90,000	58,940	0.6549	0.563	0.554	0.563	0.563	0.590	100,655	0.5856	5.00%
2018-12-12	0	0.600	0.600	0.650	0.600	0.600	2,000	1,200	0.6000	0.536	0.536	0.581	0.536	0.536	2,237	0.5365	-1.64%
2018-12-11	0	0.610	0.610	0.650	0.590	0.600	110,000	65,900	0.5991	0.545	0.545	0.581	0.528	0.536	123,022	0.5357	0.00%
2018-12-10	0	0.610	0.610	0.650	0.580	0.610	318,000	188,400	0.5925	0.545	0.545	0.581	0.519	0.545	355,646	0.5297	-4.69%
2018-12-07	0	0.640	0.620	0.640	0.600	0.640	124,000	77,340	0.6237	0.572	0.554	0.572	0.536	0.572	138,680	0.5577	-1.54%
2018-12-06	0	0.650	0.610	0.650	-	-	0	0	-	0.581	0.545	0.581	-	-	0	-	0.00%
2018-12-05	0	0.650	0.610	0.650	-	-	0	0	-	0.581	0.545	0.581	-	-	0	-	-1.52%
2018-12-04	0	0.660	0.660	0.700	0.640	0.660	136,000	88,620	0.6516	0.590	0.590	0.626	0.572	0.590	152,100	0.5826	0.00%
2018-12-03	0	0.660	0.650	0.660	-	-	0	0	-	0.590	0.581	0.590	-	-	0	-	0.00%
2018-11-30	0	0.660	0.650	0.670	0.650	0.660	330,000	215,000	0.6515	0.590	0.581	0.599	0.581	0.590	369,067	0.5825	4.76%
2018-11-29	0	0.630	0.620	0.630	0.600	0.650	1,012,200	628,180	0.6206	0.563	0.554	0.563	0.536	0.581	1,132,029	0.5549	6.78%
2018-11-28	0	0.590	0.590	0.600	0.560	0.580	18,000	10,120	0.5622	0.528	0.528	0.536	0.501	0.519	20,131	0.5027	-1.67%
2018-11-27	0	0.600	0.570	0.600	0.600	0.600	328,000	196,800	0.6000	0.536	0.510	0.536	0.536	0.536	366,830	0.5365	0.00%
2018-11-26	0	0.600	0.580	0.600	0.560	0.600	448,000	268,320	0.5989	0.536	0.519	0.536	0.501	0.536	501,037	0.5355	7.14%
2018-11-23	0	0.560	0.560	0.590	0.550	0.590	86,000	47,760	0.5553	0.501	0.501	0.528	0.492	0.528	96,181	0.4966	-5.08%
2018-11-22	0	0.590	0.590	0.620	0.570	0.570	16,000	9,120	0.5700	0.528	0.528	0.554	0.510	0.510	17,894	0.5097	-1.67%
2018-11-21	0	0.600	0.560	0.600	0.600	0.600	22,000	13,200	0.6000	0.536	0.501	0.536	0.536	0.536	24,604	0.5365	1.69%
2018-11-20	0	0.590	0.570	0.600	-	-	0	0	-	0.528	0.510	0.536	-	-	0	-	0.00%
2018-11-19	0	0.590	0.560	0.610	-	-	0	0	-	0.528	0.501	0.545	-	-	0	-	0.00%
2018-11-16	0	0.590	0.570	0.590	0.580	0.590	32,000	18,580	0.5806	0.528	0.510	0.528	0.519	0.528	35,788	0.5192	3.51%
2018-11-15	0	0.570	0.570	0.590	0.560	0.560	10,000	5,600	0.5600	0.510	0.510	0.528	0.501	0.501	11,184	0.5007	0.00%
2018-11-14	0	0.570	0.560	0.580	0.570	0.590	230,000	133,600	0.5809	0.510	0.501	0.519	0.510	0.528	257,229	0.5194	-1.72%
2018-11-13	0	0.580	0.540	0.580	0.560	0.580	104,000	59,300	0.5702	0.519	0.483	0.519	0.501	0.519	116,312	0.5098	7.41%
2018-11-12	0	0.540	0.540	0.590	0.540	0.540	976,000	527,040	0.5400	0.483	0.483	0.528	0.483	0.483	1,091,544	0.4828	-1.82%
2018-11-09	0	0.550	0.530	0.550	0.530	0.550	952,000	514,780	0.5407	0.492	0.474	0.492	0.474	0.492	1,064,703	0.4835	-5.17%
2018-11-08	0	0.580	0.570	0.580	0.580	0.590	200,000	116,500	0.5825	0.519	0.510	0.519	0.519	0.528	223,677	0.5208	-1.69%
2018-11-07	0	0.590	0.580	0.590	0.580	0.590	58,000	33,940	0.5852	0.528	0.519	0.528	0.519	0.528	64,866	0.5232	0.00%
2018-11-06	0	0.590	0.530	0.600	-	-	0	0	-	0.528	0.474	0.536	-	-	0	-	0.00%
2018-11-05	0	0.590	0.520	0.590	-	-	0	0	-	0.528	0.465	0.528	-	-	0	-	-1.67%
2018-11-02	0	0.600	0.580	0.600	0.570	0.600	616,000	362,780	0.5889	0.536	0.519	0.536	0.510	0.536	688,925	0.5266	3.45%
2018-11-01	0	0.580	0.520	0.580	0.580	0.590	102,000	59,180	0.5802	0.519	0.465	0.519	0.519	0.528	114,075	0.5188	5.45%
2018-10-31	0	0.550	0.540	0.580	0.520	0.610	18,000	10,140	0.5633	0.492	0.483	0.519	0.465	0.545	20,131	0.5037	-5.17%
2018-10-30	0	0.580	0.530	0.580	0.520	0.590	24,000	13,460	0.5608	0.519	0.474	0.519	0.465	0.528	26,841	0.5015	7.41%
2018-10-29	0	0.540	0.530	0.540	0.530	0.540	102,000	54,480	0.5341	0.483	0.474	0.483	0.474	0.483	114,075	0.4776	-1.82%
2018-10-26	0	0.550	0.540	0.620	-	-	0	0	-	0.492	0.483	0.554	-	-	0	-	0.00%
2018-10-25	0	0.550	0.550	0.600	0.550	0.550	34,000	18,700	0.5500	0.492	0.492	0.536	0.492	0.492	38,025	0.4918	0.00%
2018-10-24	0	0.550	0.550	0.590	0.540	0.560	78,000	42,800	0.5487	0.492	0.492	0.528	0.483	0.501	87,234	0.4906	-1.79%
2018-10-23	0	0.560	0.560	0.610	0.560	0.590	202,000	114,460	0.5666	0.501	0.501	0.545	0.501	0.528	225,914	0.5067	-8.20%
2018-10-22	0	0.610	0.610	0.620	0.600	0.620	1,016,000	618,700	0.6090	0.545	0.545	0.554	0.536	0.554	1,136,279	0.5445	5.17%
2018-10-19	0	0.580	0.570	0.580	0.580	0.580	64,000	37,120	0.5800	0.519	0.510	0.519	0.519	0.519	71,577	0.5186	7.41%
2018-10-18	0	0.540	0.540	0.580	0.530	0.530	8,000	4,240	0.5300	0.483	0.483	0.519	0.474	0.474	8,947	0.4739	1.89%
2018-10-16	0	0.530	0.530	0.560	0.500	0.530	252,000	130,500	0.5179	0.474	0.474	0.501	0.447	0.474	281,833	0.4630	1.92%
2018-10-15	0	0.520	0.520	0.530	0.520	0.520	130,000	67,600	0.5200	0.465	0.465	0.474	0.465	0.465	145,390	0.4650	0.00%
2018-10-12	0	0.520	0.520	0.530	0.470	0.530	248,000	129,640	0.5227	0.465	0.465	0.474	0.420	0.474	277,360	0.4674	0.00%
2018-10-11	0	0.520	0.520	0.530	0.510	0.540	506,000	266,820	0.5273	0.465	0.465	0.474	0.456	0.483	565,903	0.4715	-7.14%
2018-10-10	0	0.560	0.530	0.590	-	-	0	0	-	0.501	0.474	0.528	-	-	0	-	0.00%
2018-10-09	0	0.560	0.540	0.590	0.560	0.560	10,000	5,600	0.5600	0.501	0.483	0.528	0.501	0.501	11,184	0.5007	-1.75%
2018-10-08	0	0.570	0.540	0.580	-	-	0	0	-	0.510	0.483	0.519	-	-	0	-	-1.72%
2018-10-05	0	0.580	0.550	0.570	0.560	0.580	52,000	29,320	0.5638	0.519	0.492	0.510	0.501	0.519	58,156	0.5042	1.75%
2018-10-04	0	0.570	0.560	0.630	0.560	0.570	152,000	86,620	0.5699	0.510	0.501	0.563	0.501	0.510	169,995	0.5095	1.79%
2018-10-03	0	0.560	0.560	0.590	0.560	0.560	180,000	100,800	0.5600	0.501	0.501	0.528	0.501	0.501	201,309	0.5007	0.00%
2018-10-02	0	0.560	0.560	0.590	0.560	0.620	72,000	40,440	0.5617	0.501	0.501	0.528	0.501	0.554	80,524	0.5022	-3.45%
2018-09-28	0	0.580	0.560	0.580	0.580	0.580	202,000	117,160	0.5800	0.519	0.501	0.519	0.519	0.519	225,914	0.5186	-1.69%
2018-09-27	0	0.590	0.580	0.600	0.590	0.590	182,000	106,940	0.5876	0.528	0.519	0.536	0.528	0.528	203,546	0.5254	-1.67%
2018-09-26	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.536	0.519	0.536	0.536	0.536	33,552	0.5365	0.00%
2018-09-24	0	0.600	0.570	0.620	-	-	0	0	-	0.536	0.510	0.554	-	-	0	-	0.00%
2018-09-21	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.536	0.536	0.563	0.536	0.536	22,368	0.5365	1.69%
2018-09-20	0	0.590	0.570	0.610	0.590	0.590	20,000	11,800	0.5900	0.528	0.510	0.545	0.528	0.528	22,368	0.5275	0.00%
2018-09-19	0	0.590	0.590	0.600	-	-	0	0	-	0.528	0.528	0.536	-	-	0	-	1.72%
2018-09-18	0	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	0.519	0.519	0.536	0.519	0.519	22,368	0.5186	-1.69%
2018-09-17	0	0.590	0.590	0.600	0.590	0.590	64,000	37,760	0.5900	0.528	0.528	0.536	0.528	0.528	71,577	0.5275	0.00%
2018-09-14	0	0.590	0.580	0.600	0.590	0.600	266,000	159,440	0.5994	0.528	0.519	0.536	0.528	0.536	297,490	0.5359	0.00%
2018-09-13	0	0.590	0.590	0.600	0.590	0.590	10,000	5,900	0.5900	0.528	0.528	0.536	0.528	0.528	11,184	0.5275	1.72%
2018-09-12	0	0.580	0.580	0.600	0.580	0.580	24,000	13,920	0.5800	0.519	0.519	0.536	0.519	0.519	26,841	0.5186	-1.69%
2018-09-11	0	0.590	0.590	0.610	0.580	0.590	80,000	46,840	0.5855	0.528	0.528	0.545	0.519	0.528	89,471	0.5235	-4.84%
2018-09-10	0	0.620	0.590	0.620	-	-	0	0	-	0.554	0.528	0.554	-	-	0	-	0.00%
2018-09-07	0	0.620	0.600	0.620	-	-	0	0	-	0.554	0.536	0.554	-	-	0	-	0.00%
2018-09-06	0	0.620	0.600	0.620	0.590	0.620	74,000	44,780	0.6051	0.554	0.536	0.554	0.528	0.554	82,761	0.5411	-1.59%
2018-09-05	0	0.630	0.590	0.630	-	-	0	0	-	0.563	0.528	0.563	-	-	0	-	0.00%
2018-09-04	0	0.630	0.590	0.630	-	-	0	0	-	0.563	0.528	0.563	-	-	0	-	-1.56%
2018-09-03	0	0.640	0.610	0.640	-	-	0	0	-	0.572	0.545	0.572	-	-	0	-	0.00%
2018-08-31	0	0.640	0.610	0.640	0.640	0.640	2,000	1,280	0.6400	0.572	0.545	0.572	0.572	0.572	2,237	0.5723	0.00%
2018-08-30	0	0.640	0.610	0.630	0.600	0.640	3,164,000	1,923,380	0.6079	0.572	0.545	0.563	0.536	0.572	3,538,571	0.5435	-1.54%
2018-08-29	0	0.650	0.650	0.680	0.650	0.650	186,000	120,900	0.6500	0.581	0.581	0.608	0.581	0.581	208,020	0.5812	0.00%
2018-08-28	0	0.650	0.640	0.660	0.650	0.650	150,000	97,500	0.6500	0.581	0.572	0.590	0.581	0.581	167,758	0.5812	1.56%
2018-08-27	0	0.640	0.640	0.660	0.630	0.630	38,000	23,940	0.6300	0.572	0.572	0.590	0.563	0.563	42,499	0.5633	0.00%
2018-08-24	0	0.640	0.630	0.640	-	-	0	0	-	0.572	0.563	0.572	-	-	0	-	0.00%
2018-08-23	0	0.640	0.640	0.650	-	-	0	0	-	0.572	0.572	0.581	-	-	0	-	0.00%
2018-08-22	0	0.640	0.640	0.660	0.640	0.650	330,000	214,100	0.6488	0.572	0.572	0.590	0.572	0.581	369,067	0.5801	-1.54%
2018-08-21	0	0.650	0.650	0.660	0.610	0.650	472,000	304,080	0.6442	0.581	0.581	0.590	0.545	0.581	527,878	0.5760	0.00%
2018-08-20	0	0.650	0.640	0.650	0.640	0.650	432,000	278,540	0.6448	0.581	0.572	0.581	0.572	0.581	483,142	0.5765	1.56%
2018-08-17	0	0.640	0.620	0.650	-	-	0	0	-	0.572	0.554	0.581	-	-	0	-	0.00%
2018-08-16	0	0.640	0.630	0.650	0.610	0.640	140,000	89,000	0.6357	0.572	0.563	0.581	0.545	0.572	156,574	0.5684	-1.54%
2018-08-15	0	0.650	0.630	0.650	-	-	0	0	-	0.581	0.563	0.581	-	-	0	-	-2.99%
2018-08-14	0	0.670	0.660	0.670	-	-	0	0	-	0.599	0.590	0.599	-	-	0	-	0.00%
2018-08-13	0	0.670	0.640	0.670	0.640	0.670	4,000	2,620	0.6550	0.599	0.572	0.599	0.572	0.599	4,474	0.5857	-1.47%
2018-08-10	0	0.680	0.650	0.680	0.680	0.690	118,000	80,260	0.6802	0.608	0.581	0.608	0.608	0.617	131,969	0.6082	0.00%
2018-08-09	0	0.680	0.680	0.690	0.670	0.690	142,000	95,540	0.6728	0.608	0.608	0.617	0.599	0.617	158,811	0.6016	0.00%
2018-08-08	0	0.680	0.650	0.690	0.650	0.680	50,000	33,080	0.6616	0.608	0.581	0.617	0.581	0.608	55,919	0.5916	4.62%
2018-08-07	0	0.650	0.650	0.680	0.620	0.650	162,000	102,920	0.6353	0.581	0.581	0.608	0.554	0.581	181,178	0.5681	-1.52%
2018-08-06	0	0.660	0.660	0.680	0.660	0.660	40,000	26,400	0.6600	0.590	0.590	0.608	0.590	0.590	44,735	0.5901	-2.94%
2018-08-03	0	0.680	0.670	0.680	0.630	0.680	24,000	15,460	0.6442	0.608	0.599	0.608	0.563	0.608	26,841	0.5760	-1.45%
2018-08-02	0	0.690	0.640	0.690	0.670	0.690	208,000	140,560	0.6758	0.617	0.572	0.617	0.599	0.617	232,624	0.6042	1.47%
2018-08-01	0	0.680	0.680	0.700	0.680	0.680	124,000	84,320	0.6800	0.608	0.608	0.626	0.608	0.608	138,680	0.6080	0.00%
2018-07-31	0	0.680	0.680	0.700	0.680	0.680	118,000	80,440	0.6817	0.608	0.608	0.626	0.608	0.608	131,969	0.6095	-2.86%
2018-07-30	0	0.700	0.680	0.700	-	-	1,009	655	0.6492	0.626	0.608	0.626	-	-	1,128	0.5804	0.00%
2018-07-27	0	0.700	0.700	0.710	0.680	0.690	184,000	125,140	0.6801	0.626	0.626	0.635	0.608	0.617	205,783	0.6081	-1.41%
2018-07-26	0	0.710	0.700	0.710	0.710	0.710	20,000	14,200	0.7100	0.635	0.626	0.635	0.635	0.635	22,368	0.6348	1.43%
2018-07-25	0	0.700	0.700	0.710	0.670	0.700	356,000	249,060	0.6996	0.626	0.626	0.635	0.599	0.626	398,145	0.6256	-2.78%
2018-07-24	0	0.720	0.700	0.720	0.700	0.720	794,000	564,120	0.7105	0.644	0.626	0.644	0.626	0.644	887,998	0.6353	-4.00%
2018-07-23	0	0.750	0.700	0.750	0.700	0.750	78,000	54,700	0.7013	0.671	0.626	0.671	0.626	0.671	87,234	0.6270	5.63%
2018-07-20	0	0.710	0.710	0.750	0.700	0.750	30,000	21,100	0.7033	0.635	0.635	0.671	0.626	0.671	33,552	0.6289	1.43%
2018-07-19	0	0.700	0.690	0.750	-	-	0	0	-	0.626	0.617	0.671	-	-	0	-	0.00%
2018-07-18	0	0.700	0.690	0.700	0.700	0.710	282,000	197,600	0.7007	0.626	0.617	0.626	0.626	0.635	315,385	0.6265	0.00%
2018-07-17	0	0.700	0.700	0.710	0.680	0.750	26,000	18,460	0.7100	0.626	0.626	0.635	0.608	0.671	29,078	0.6348	2.94%
2018-07-16	0	0.680	0.680	0.700	-	-	0	0	-	0.608	0.608	0.626	-	-	0	-	0.00%
2018-07-13	0	0.680	0.680	0.710	0.670	0.680	96,000	64,760	0.6746	0.608	0.608	0.635	0.599	0.608	107,365	0.6032	-2.86%
2018-07-12	0	0.700	0.690	0.700	0.670	0.710	270,000	190,940	0.7072	0.626	0.617	0.626	0.599	0.635	301,964	0.6323	-1.41%
2018-07-11	0	0.710	0.690	0.710	0.700	0.710	42,000	29,420	0.7005	0.635	0.617	0.635	0.626	0.635	46,972	0.6263	1.43%
2018-07-10	0	0.700	0.700	0.710	0.700	0.710	326,000	231,200	0.7092	0.626	0.626	0.635	0.626	0.635	364,594	0.6341	1.45%
2018-07-09	0	0.690	0.680	0.710	0.650	0.700	190,000	131,960	0.6945	0.617	0.608	0.635	0.581	0.626	212,493	0.6210	0.00%
2018-07-06	0	0.690	0.680	0.700	0.690	0.690	242,000	166,980	0.6900	0.617	0.608	0.626	0.617	0.617	270,649	0.6170	-1.43%
2018-07-05	0	0.700	0.690	0.700	0.670	0.710	1,050,000	745,420	0.7099	0.626	0.617	0.626	0.599	0.635	1,174,304	0.6348	-2.78%
2018-07-04	0	0.720	0.710	0.720	0.730	0.730	96,000	70,080	0.7300	0.644	0.635	0.644	0.653	0.653	107,365	0.6527	-1.37%
2018-07-03	0	0.730	0.710	0.730	-	-	0	0	-	0.653	0.635	0.653	-	-	0	-	0.00%
2018-06-29	0	0.730	0.720	0.730	0.720	0.750	120,000	87,340	0.7278	0.653	0.644	0.653	0.644	0.671	134,206	0.6508	1.39%
2018-06-28	0	0.720	0.720	0.730	0.720	0.720	60,000	43,200	0.7200	0.644	0.644	0.653	0.644	0.644	67,103	0.6438	0.00%
2018-06-27	0	0.720	0.710	0.720	0.730	0.750	126,000	92,940	0.7376	0.644	0.635	0.644	0.653	0.671	140,917	0.6595	-1.37%
2018-06-26	0	0.730	0.730	0.740	0.730	0.730	150,000	109,500	0.7300	0.653	0.653	0.662	0.653	0.653	167,758	0.6527	-2.67%
2018-06-25	0	0.750	0.750	0.760	0.730	0.770	416,000	311,320	0.7484	0.671	0.671	0.680	0.653	0.688	465,248	0.6691	-5.06%
2018-06-22	0	0.790	0.760	0.800	-	-	0	0	-	0.706	0.680	0.715	-	-	0	-	0.00%
2018-06-21	0	0.790	0.790	0.800	0.780	0.790	22,000	17,360	0.7891	0.706	0.706	0.715	0.697	0.706	24,604	0.7056	1.28%
2018-06-20	0	0.780	0.780	0.800	0.780	0.800	722,000	574,760	0.7961	0.697	0.697	0.715	0.697	0.715	807,474	0.7118	-1.27%
2018-06-19	0	0.790	0.790	0.800	0.780	0.830	2,140,000	1,690,780	0.7901	0.706	0.706	0.715	0.697	0.742	2,393,344	0.7065	-4.82%
2018-06-15	0	0.830	0.820	0.850	0.830	0.830	186,000	154,380	0.8300	0.742	0.733	0.760	0.742	0.742	208,020	0.7421	0.00%
2018-06-14	0	0.830	0.830	0.840	0.830	0.850	686,000	570,660	0.8319	0.742	0.742	0.751	0.742	0.760	767,212	0.7438	-1.19%
2018-06-13	0	0.840	0.840	0.860	0.840	0.850	90,000	75,700	0.8411	0.751	0.751	0.769	0.751	0.760	100,655	0.7521	-1.18%
2018-06-12	0	0.850	0.840	0.860	0.840	0.860	178,000	151,240	0.8497	0.760	0.751	0.769	0.751	0.769	199,073	0.7597	-1.16%
2018-06-11	0	0.860	0.850	0.860	0.850	0.860	34,000	28,920	0.8506	0.769	0.760	0.769	0.760	0.769	38,025	0.7606	0.00%
2018-06-08	0	0.860	0.850	0.860	0.840	0.880	646,000	550,680	0.8524	0.769	0.760	0.769	0.751	0.787	722,477	0.7622	-1.15%
2018-06-07	0	0.870	0.860	0.870	0.860	0.870	94,000	81,680	0.8689	0.778	0.769	0.778	0.769	0.778	105,128	0.7770	1.16%
2018-06-06	0	0.860	0.860	0.870	0.860	0.880	212,000	182,580	0.8612	0.769	0.769	0.778	0.769	0.787	237,098	0.7701	0.00%
2018-06-05	0	0.860	0.860	0.870	0.850	0.860	526,000	451,400	0.8582	0.769	0.769	0.778	0.760	0.769	588,271	0.7673	-1.15%
2018-06-04	0	0.870	0.860	0.890	0.870	0.870	34,000	29,580	0.8700	0.778	0.769	0.796	0.778	0.778	38,025	0.7779	-1.14%
2018-06-01	0	0.880	0.860	0.890	0.850	0.890	258,000	222,260	0.8615	0.787	0.769	0.796	0.760	0.796	288,543	0.7703	1.15%
2018-05-31	0	0.870	0.860	0.870	0.870	0.880	224,000	195,080	0.8709	0.778	0.769	0.778	0.778	0.787	250,518	0.7787	2.35%
2018-05-30	0	0.850	0.860	0.880	0.850	0.960	402,000	345,580	0.8597	0.760	0.769	0.787	0.760	0.858	449,591	0.7687	-3.41%
2018-05-29	0	0.880	0.860	0.880	0.860	0.880	244,000	211,600	0.8672	0.787	0.769	0.787	0.769	0.787	272,886	0.7754	1.15%
2018-05-28	0	0.870	0.870	0.880	0.870	0.870	10,000	8,700	0.8700	0.778	0.778	0.787	0.778	0.778	11,184	0.7779	0.00%
2018-05-25	0	0.870	0.870	0.880	0.850	0.920	1,238,000	1,071,120	0.8652	0.778	0.778	0.787	0.760	0.823	1,384,561	0.7736	-2.25%
2018-05-24	0	0.890	0.870	0.890	0.870	0.890	568,000	499,700	0.8798	0.796	0.778	0.796	0.778	0.796	635,243	0.7866	0.00%
2018-05-23	0	0.890	0.880	0.890	0.870	0.900	452,000	396,040	0.8762	0.796	0.787	0.796	0.778	0.805	505,510	0.7834	-1.11%
2018-05-21	0	0.900	0.880	0.900	0.880	0.900	12,000	10,600	0.8833	0.805	0.787	0.805	0.787	0.805	13,421	0.7898	0.00%
2018-05-18	0	0.900	0.880	0.900	0.880	0.900	254,000	224,560	0.8841	0.805	0.787	0.805	0.787	0.805	284,070	0.7905	0.00%
2018-05-17	0	0.900	0.890	0.900	0.880	0.920	82,000	73,180	0.8924	0.805	0.796	0.805	0.787	0.823	91,708	0.7980	0.00%
2018-05-16	0	0.900	0.880	0.900	0.870	0.920	282,000	248,000	0.8794	0.805	0.787	0.805	0.778	0.823	315,385	0.7863	2.27%
2018-05-15	0	0.880	0.870	0.880	-	-	0	0	-	0.787	0.778	0.787	-	-	0	-	0.00%
2018-05-14	0	0.880	0.880	0.890	0.880	0.880	226,000	198,880	0.8800	0.787	0.787	0.796	0.787	0.787	252,755	0.7868	0.00%
2018-05-11	0	0.880	0.870	0.880	0.870	0.900	512,000	446,440	0.8720	0.787	0.778	0.787	0.778	0.805	572,613	0.7797	2.33%
2018-05-10	0	0.860	0.860	0.870	0.860	0.860	500,000	430,000	0.8600	0.769	0.769	0.778	0.769	0.769	559,193	0.7690	0.00%
2018-05-09	0	0.860	0.860	0.870	0.860	0.860	40,000	34,400	0.8600	0.769	0.769	0.778	0.769	0.769	44,735	0.7690	1.18%
2018-05-08	0	0.850	0.850	0.870	0.850	0.870	600,000	520,940	0.8682	0.760	0.760	0.778	0.760	0.778	671,031	0.7763	-3.41%
2018-05-07	0	0.880	0.830	0.840	0.840	0.880	810,000	695,480	0.8586	0.787	0.742	0.751	0.751	0.787	905,892	0.7677	0.00%
2018-05-04	0	0.880	0.870	0.880	0.880	0.890	370,000	326,300	0.8819	0.787	0.778	0.787	0.787	0.796	413,803	0.7885	-1.12%
2018-05-03	0	0.890	0.890	0.900	0.890	0.910	188,000	169,640	0.9023	0.796	0.796	0.805	0.796	0.814	210,256	0.8068	0.00%
2018-05-02	0	0.890	0.880	0.890	0.880	0.890	124,000	109,880	0.8861	0.796	0.787	0.796	0.787	0.796	138,680	0.7923	1.14%
2018-04-30	0	0.880	0.870	0.880	0.870	0.880	42,000	36,660	0.8729	0.787	0.778	0.787	0.778	0.787	46,972	0.7805	1.15%
2018-04-27	0	0.870	0.870	0.880	0.870	0.870	96,000	83,520	0.8700	0.778	0.778	0.787	0.778	0.778	107,365	0.7779	0.00%
2018-04-26	0	0.870	0.870	0.880	0.870	0.870	110,000	95,700	0.8700	0.778	0.778	0.787	0.778	0.778	123,022	0.7779	0.00%
2018-04-25	0	0.870	0.870	0.880	0.870	0.870	110,000	95,700	0.8700	0.778	0.778	0.787	0.778	0.778	123,022	0.7779	-1.14%
2018-04-24	0	0.880	0.870	0.880	0.880	0.880	82,000	72,160	0.8800	0.787	0.778	0.787	0.787	0.787	91,708	0.7868	0.00%
2018-04-23	0	0.880	0.870	0.900	0.880	0.880	200,000	176,000	0.8800	0.787	0.778	0.805	0.787	0.787	223,677	0.7868	0.00%
2018-04-20	0	0.880	0.880	0.900	0.870	0.880	252,000	221,260	0.8780	0.787	0.787	0.805	0.778	0.787	281,833	0.7851	0.00%
2018-04-19	0	0.880	0.870	0.890	0.870	0.880	550,000	481,440	0.8753	0.787	0.778	0.796	0.778	0.787	615,112	0.7827	2.33%
2018-04-18	0	0.860	0.860	0.880	0.860	0.870	428,000	371,280	0.8675	0.769	0.769	0.787	0.769	0.778	478,669	0.7757	-1.15%
2018-04-17	0	0.870	0.870	0.880	0.870	0.880	644,000	565,300	0.8778	0.778	0.778	0.787	0.778	0.787	720,240	0.7849	-1.14%
2018-04-16	0	0.880	0.870	0.880	0.880	0.890	152,000	134,760	0.8866	0.787	0.778	0.787	0.787	0.796	169,995	0.7927	0.00%
2018-04-13	0	0.880	0.870	0.880	0.870	0.880	84,000	73,680	0.8771	0.787	0.778	0.787	0.778	0.787	93,944	0.7843	0.00%
2018-04-12	0	0.880	0.870	0.890	0.870	0.890	406,000	357,820	0.8813	0.787	0.778	0.796	0.778	0.796	454,064	0.7880	-2.22%
2018-04-11	0	0.900	0.890	0.910	0.890	0.900	230,000	206,500	0.8978	0.805	0.796	0.814	0.796	0.805	257,229	0.8028	1.12%
2018-04-10	0	0.890	0.870	0.900	0.870	0.890	154,000	135,420	0.8794	0.796	0.778	0.805	0.778	0.796	172,231	0.7863	2.30%
2018-04-09	0	0.870	0.870	0.890	0.870	0.890	470,000	415,740	0.8846	0.778	0.778	0.796	0.778	0.796	525,641	0.7909	-1.14%
2018-04-06	0	0.880	0.880	0.890	0.870	0.880	150,000	131,900	0.8793	0.787	0.787	0.796	0.778	0.787	167,758	0.7863	0.00%
2018-04-04	0	0.880	0.870	0.890	0.880	0.890	482,000	426,160	0.8841	0.787	0.778	0.796	0.787	0.796	539,062	0.7906	-1.12%
2018-04-03	0	0.890	0.890	0.910	0.870	0.900	1,124,000	995,220	0.8854	0.796	0.796	0.814	0.778	0.805	1,257,065	0.7917	1.14%
2018-03-29	0	0.880	0.870	0.880	0.870	0.880	1,130,000	991,100	0.8771	0.787	0.778	0.787	0.778	0.787	1,263,775	0.7842	0.00%
2018-03-28	0	0.880	0.880	0.890	0.870	0.880	1,740,000	1,526,620	0.8774	0.787	0.787	0.796	0.778	0.787	1,945,990	0.7845	0.00%
2018-03-27	0	0.880	0.880	0.890	0.870	0.880	192,000	168,380	0.8770	0.787	0.787	0.796	0.778	0.787	214,730	0.7841	1.15%
2018-03-26	0	0.870	0.860	0.870	0.860	0.870	96,000	82,600	0.8604	0.778	0.769	0.778	0.769	0.778	107,365	0.7693	0.00%
2018-03-23	0	0.870	0.870	0.880	0.860	0.870	864,000	748,120	0.8659	0.778	0.778	0.787	0.769	0.778	966,285	0.7742	-1.14%
2018-03-22	0	0.880	0.880	0.890	0.870	0.880	450,000	394,500	0.8767	0.787	0.787	0.796	0.778	0.787	503,273	0.7839	0.00%
2018-03-21	0	0.880	0.880	0.890	0.870	0.890	742,000	653,020	0.8801	0.787	0.787	0.796	0.778	0.796	829,842	0.7869	1.15%
2018-03-20	0	0.870	0.870	0.890	0.870	0.890	1,640,000	1,437,660	0.8766	0.778	0.778	0.796	0.778	0.796	1,834,152	0.7838	-3.33%
2018-03-19	0	0.900	0.900	0.910	0.890	0.910	104,000	93,600	0.9000	0.805	0.805	0.814	0.796	0.814	116,312	0.8047	-1.10%
2018-03-16	0	0.910	0.900	0.910	0.900	0.910	44,000	39,940	0.9077	0.814	0.805	0.814	0.805	0.814	49,209	0.8116	0.00%
2018-03-15	0	0.910	0.910	0.920	0.900	0.910	350,000	316,420	0.9041	0.814	0.814	0.823	0.805	0.814	391,435	0.8084	-1.09%
2018-03-14	0	0.920	0.920	0.930	0.900	0.920	436,000	398,840	0.9148	0.823	0.823	0.832	0.805	0.823	487,616	0.8179	0.00%
2018-03-13	0	0.920	0.910	0.920	0.900	0.920	182,000	165,800	0.9110	0.823	0.814	0.823	0.805	0.823	203,546	0.8146	-1.08%
2018-03-12	0	0.930	0.920	0.940	0.900	0.930	536,000	493,120	0.9200	0.832	0.823	0.840	0.805	0.832	599,454	0.8226	0.00%
2018-03-09	0	0.930	0.920	0.930	0.880	0.950	1,768,000	1,651,680	0.9342	0.832	0.823	0.832	0.787	0.849	1,977,305	0.8353	6.90%
2018-03-08	0	0.870	0.870	0.890	0.870	0.870	10,000	8,700	0.8700	0.778	0.778	0.796	0.778	0.778	11,184	0.7779	-2.25%
2018-03-07	0	0.890	0.870	0.900	0.890	0.890	68,000	60,520	0.8900	0.796	0.778	0.805	0.796	0.796	76,050	0.7958	-1.11%
2018-03-06	0	0.900	0.890	0.900	0.860	0.900	526,000	460,760	0.8760	0.805	0.796	0.805	0.769	0.805	588,271	0.7832	3.45%
2018-03-05	0	0.870	0.870	0.880	0.870	0.870	292,000	254,040	0.8700	0.778	0.778	0.787	0.778	0.778	326,568	0.7779	-2.25%
2018-03-02	0	0.890	0.870	0.900	0.840	0.890	784,000	684,280	0.8728	0.796	0.778	0.805	0.751	0.796	876,814	0.7804	-1.11%
2018-03-01	0	0.900	0.880	0.900	0.880	0.910	484,000	434,400	0.8975	0.805	0.787	0.805	0.787	0.814	541,298	0.8025	0.00%
2018-02-28	0	0.900	0.890	0.900	0.860	0.920	580,000	512,500	0.8836	0.805	0.796	0.805	0.769	0.823	648,663	0.7901	0.00%
2018-02-27	0	0.900	0.890	0.900	0.890	0.930	374,000	338,420	0.9049	0.805	0.796	0.805	0.796	0.832	418,276	0.8091	-3.23%
2018-02-26	0	0.930	0.930	0.950	0.910	0.930	188,000	174,060	0.9259	0.832	0.832	0.849	0.814	0.832	210,256	0.8278	1.09%
2018-02-23	0	0.920	0.920	0.930	0.900	0.920	86,000	78,600	0.9140	0.823	0.823	0.832	0.805	0.823	96,181	0.8172	2.22%
2018-02-22	0	0.900	0.900	0.930	0.900	0.900	28,000	25,200	0.9000	0.805	0.805	0.832	0.805	0.805	31,315	0.8047	-2.17%
2018-02-21	0	0.920	0.910	0.930	0.900	0.940	180,000	165,680	0.9204	0.823	0.814	0.832	0.805	0.840	201,309	0.8230	1.10%
2018-02-20	0	0.910	0.890	0.920	0.880	0.910	440,000	395,880	0.8997	0.814	0.796	0.823	0.787	0.814	492,089	0.8045	2.25%
2018-02-15	0	0.890	0.890	0.910	0.870	0.890	546,000	483,540	0.8856	0.796	0.796	0.814	0.778	0.796	610,638	0.7919	0.00%
2018-02-14	0	0.890	0.880	0.890	0.870	0.890	144,000	126,860	0.8810	0.796	0.787	0.796	0.778	0.796	161,047	0.7877	2.30%
2018-02-13	0	0.870	0.860	0.890	0.870	0.900	378,000	334,120	0.8839	0.778	0.769	0.796	0.778	0.805	422,750	0.7903	-1.14%
2018-02-12	0	0.880	0.870	0.880	0.830	0.880	2,576,000	2,218,740	0.8613	0.787	0.778	0.787	0.742	0.787	2,880,960	0.7701	1.15%
2018-02-09	0	0.870	0.860	0.870	0.830	0.910	3,628,000	3,094,120	0.8528	0.778	0.769	0.778	0.742	0.814	4,057,501	0.7626	-7.45%
2018-02-08	0	0.940	0.920	0.940	0.900	0.940	228,000	209,720	0.9198	0.840	0.823	0.840	0.805	0.840	254,992	0.8225	1.08%
2018-02-07	0	0.930	0.910	0.940	0.920	0.970	988,000	933,460	0.9448	0.832	0.814	0.840	0.823	0.867	1,104,965	0.8448	0.00%
2018-02-06	0	0.930	0.930	0.940	0.910	0.980	2,144,000	2,018,300	0.9414	0.832	0.832	0.840	0.814	0.876	2,397,818	0.8417	-8.82%
2018-02-05	0	1.020	1.010	1.040	0.980	1.020	1,806,000	1,802,800	0.9982	0.912	0.903	0.930	0.876	0.912	2,019,804	0.8926	-1.92%
2018-02-02	0	1.040	1.040	1.060	1.000	1.070	966,000	1,007,460	1.0429	0.930	0.930	0.948	0.894	0.957	1,080,360	0.9325	0.00%
2018-02-01	0	1.040	1.030	1.040	1.010	1.080	1,362,000	1,418,960	1.0418	0.930	0.921	0.930	0.903	0.966	1,523,241	0.9315	-1.89%
2018-01-31	0	1.060	1.050	1.080	1.020	1.060	564,000	589,540	1.0453	0.948	0.939	0.966	0.912	0.948	630,769	0.9346	0.00%
2018-01-30	0	1.060	1.060	1.080	1.060	1.110	1,024,000	1,097,400	1.0717	0.948	0.948	0.966	0.948	0.993	1,145,226	0.9582	-4.50%
2018-01-29	0	1.110	1.110	1.120	1.100	1.150	824,000	924,240	1.1217	0.993	0.993	1.001	0.984	1.028	921,549	1.0029	-0.89%
2018-01-26	0	1.120	1.110	1.120	1.100	1.130	1,998,000	2,226,440	1.1143	1.001	0.993	1.001	0.984	1.010	2,234,534	0.9964	0.90%
2018-01-25	0	1.110	1.100	1.110	1.100	1.150	1,500,000	1,663,540	1.1090	0.993	0.984	0.993	0.984	1.028	1,677,578	0.9916	-3.48%
2018-01-24	0	1.150	1.130	1.150	1.090	1.170	3,054,000	3,484,420	1.1409	1.028	1.010	1.028	0.975	1.046	3,415,548	1.0202	5.50%
2018-01-23	0	1.090	1.090	1.100	1.080	1.130	1,042,100	1,137,430	1.0915	0.975	0.975	0.984	0.966	1.010	1,165,469	0.9759	-0.91%
2018-01-22	0	1.100	1.090	1.100	1.080	1.220	7,746,110	8,926,368	1.1524	0.984	0.975	0.984	0.966	1.091	8,663,134	1.0304	-2.65%
2018-01-19	0	1.130	1.130	1.140	1.010	1.190	11,566,000	12,721,680	1.0999	1.010	1.010	1.019	0.903	1.064	12,935,243	0.9835	10.78%
2018-01-18	0	1.020	1.010	1.020	0.940	1.020	5,094,000	5,007,560	0.9830	0.912	0.903	0.912	0.840	0.912	5,697,054	0.8790	9.68%
2018-01-17	0	0.930	0.920	0.940	0.910	0.950	2,088,000	1,951,500	0.9346	0.832	0.823	0.840	0.814	0.849	2,335,188	0.8357	2.20%
2018-01-16	0	0.910	0.910	0.930	0.910	0.920	384,000	351,800	0.9161	0.814	0.814	0.832	0.814	0.823	429,460	0.8192	0.00%
2018-01-15	0	0.910	0.910	0.920	0.910	0.930	646,000	594,740	0.9207	0.814	0.814	0.823	0.814	0.832	722,477	0.8232	0.00%
2018-01-12	0	0.910	0.910	0.920	0.890	0.920	180,000	164,200	0.9122	0.814	0.814	0.823	0.796	0.823	201,309	0.8157	2.25%
2018-01-11	0	0.890	0.890	0.900	0.890	0.900	374,000	336,020	0.8984	0.796	0.796	0.805	0.796	0.805	418,276	0.8033	0.00%
2018-01-10	0	0.890	0.890	0.900	0.880	0.910	1,654,000	1,475,780	0.8922	0.796	0.796	0.805	0.787	0.814	1,849,809	0.7978	0.00%
2018-01-09	0	0.890	0.880	0.890	0.890	0.900	142,000	126,900	0.8937	0.796	0.787	0.796	0.796	0.805	158,811	0.7991	0.00%
2018-01-08	0	0.890	0.890	0.900	0.880	0.910	454,000	405,120	0.8923	0.796	0.796	0.805	0.787	0.814	507,747	0.7979	-1.11%
2018-01-05	0	0.900	0.900	0.920	0.880	0.940	402,000	365,720	0.9098	0.805	0.805	0.823	0.787	0.840	449,591	0.8135	1.12%
2018-01-04	0	0.890	0.890	0.900	0.890	0.890	280,000	249,400	0.8907	0.796	0.796	0.805	0.796	0.796	313,148	0.7964	1.14%
2018-01-03	0	0.880	0.880	0.900	0.880	0.920	1,080,000	966,160	0.8946	0.787	0.787	0.805	0.787	0.823	1,207,856	0.7999	0.00%
2018-01-02	0	0.880	0.880	0.890	0.860	0.890	870,000	763,260	0.8773	0.787	0.787	0.796	0.769	0.796	972,995	0.7844	2.33%
2017-12-29	0	0.860	0.850	0.860	0.850	0.860	136,000	115,960	0.8526	0.769	0.760	0.769	0.760	0.769	152,100	0.7624	-1.15%
2017-12-28	0	0.870	0.850	0.870	0.850	0.870	158,000	134,920	0.8539	0.778	0.760	0.778	0.760	0.778	176,705	0.7635	2.35%
2017-12-27	0	0.850	0.850	0.860	0.850	0.850	80,000	68,000	0.8500	0.760	0.760	0.769	0.760	0.760	89,471	0.7600	-1.16%
2017-12-22	0	0.860	0.850	0.860	0.830	0.860	998,000	838,800	0.8405	0.769	0.760	0.769	0.742	0.769	1,116,148	0.7515	0.00%
2017-12-21	0	0.860	0.850	0.860	0.840	0.860	291,568	247,961	0.8504	0.769	0.760	0.769	0.751	0.769	326,085	0.7604	2.38%
2017-12-20	0	0.840	0.840	0.850	0.840	0.850	170,000	144,000	0.8471	0.751	0.751	0.760	0.751	0.760	190,125	0.7574	-1.18%
2017-12-19	0	0.850	0.850	0.860	0.840	0.850	140,645	119,348	0.8486	0.760	0.760	0.769	0.751	0.760	157,295	0.7588	0.00%
2017-12-18	0	0.850	0.840	0.850	0.840	0.850	100,000	84,500	0.8450	0.760	0.751	0.760	0.751	0.760	111,839	0.7556	2.41%
2017-12-15	0	0.830	0.830	0.840	0.830	0.840	224,000	186,300	0.8317	0.742	0.742	0.751	0.742	0.751	250,518	0.7437	-1.19%
2017-12-14	0	0.840	0.840	0.850	0.830	0.840	214,000	179,500	0.8388	0.751	0.751	0.760	0.742	0.751	239,334	0.7500	0.00%
2017-12-13	0	0.840	0.840	0.850	0.830	0.840	182,000	152,580	0.8384	0.751	0.751	0.760	0.742	0.751	203,546	0.7496	0.00%
2017-12-12	0	0.840	0.840	0.850	0.830	0.850	364,000	308,020	0.8462	0.751	0.751	0.760	0.742	0.760	407,092	0.7566	0.00%
2017-12-11	0	0.840	0.840	0.850	0.840	0.850	70,000	59,480	0.8497	0.751	0.751	0.760	0.751	0.760	78,287	0.7598	-2.33%
2017-12-08	0	0.860	0.850	0.860	0.850	0.860	88,000	74,880	0.8509	0.769	0.760	0.769	0.760	0.769	98,418	0.7608	0.00%
2017-12-07	0	0.860	0.850	0.860	0.840	0.870	790,000	666,460	0.8436	0.769	0.760	0.769	0.751	0.778	883,524	0.7543	1.18%
2017-12-06	0	0.850	0.850	0.860	0.840	0.880	674,000	585,000	0.8680	0.760	0.760	0.769	0.751	0.787	753,792	0.7761	-2.30%
2017-12-05	0	0.870	0.860	0.870	0.870	0.900	351,600	307,260	0.8739	0.778	0.769	0.778	0.778	0.805	393,224	0.7814	-1.14%
2017-12-04	0	0.880	0.880	0.890	0.870	0.890	226,000	197,940	0.8758	0.787	0.787	0.796	0.778	0.796	252,755	0.7831	0.00%
2017-12-01	0	0.880	0.870	0.880	0.880	0.880	68,000	59,840	0.8800	0.787	0.778	0.787	0.787	0.787	76,050	0.7868	1.15%
2017-11-30	0	0.870	0.870	0.890	0.870	0.900	526,000	468,100	0.8899	0.778	0.778	0.796	0.778	0.805	588,271	0.7957	-2.25%
2017-11-29	0	0.890	0.870	0.900	0.890	0.890	70,000	62,300	0.8900	0.796	0.778	0.805	0.796	0.796	78,287	0.7958	2.30%
2017-11-28	0	0.870	0.870	0.890	0.870	0.880	344,000	301,800	0.8773	0.778	0.778	0.796	0.778	0.787	384,724	0.7845	-1.14%
2017-11-27	0	0.880	0.880	0.900	0.880	0.890	76,000	67,140	0.8834	0.787	0.787	0.805	0.787	0.796	84,997	0.7899	-2.22%
2017-11-24	0	0.900	0.900	0.920	0.880	0.900	238,000	212,780	0.8940	0.805	0.805	0.823	0.787	0.805	266,176	0.7994	1.12%
2017-11-23	0	0.890	0.880	0.910	0.880	0.920	854,000	775,040	0.9075	0.796	0.787	0.814	0.787	0.823	955,101	0.8115	-3.26%
2017-11-22	0	0.920	0.900	0.920	0.870	0.920	3,228,000	2,883,080	0.8931	0.823	0.805	0.823	0.778	0.823	3,610,147	0.7986	6.98%
2017-11-21	0	0.860	0.860	0.870	0.830	0.870	594,000	509,140	0.8571	0.769	0.769	0.778	0.742	0.778	664,321	0.7664	2.38%
2017-11-20	0	0.840	0.830	0.840	0.810	0.850	3,120,000	2,611,180	0.8369	0.751	0.742	0.751	0.724	0.760	3,489,362	0.7483	0.00%
2017-11-17	0	0.840	0.830	0.850	0.830	0.850	1,296,000	1,092,160	0.8427	0.751	0.742	0.760	0.742	0.760	1,449,427	0.7535	-2.33%
2017-11-16	0	0.860	0.860	0.870	0.860	0.860	112,000	96,320	0.8600	0.769	0.769	0.778	0.769	0.769	125,259	0.7690	0.00%
2017-11-15	0	0.860	0.850	0.870	0.850	0.860	214,000	183,840	0.8591	0.769	0.760	0.778	0.760	0.769	239,334	0.7681	-1.15%
2017-11-14	0	0.870	0.850	0.870	0.860	0.870	628,000	540,760	0.8611	0.778	0.760	0.778	0.769	0.778	702,346	0.7699	0.00%
2017-11-13	0	0.870	0.860	0.880	0.860	0.870	776,000	669,440	0.8627	0.778	0.769	0.787	0.769	0.778	867,867	0.7714	0.00%
2017-11-10	0	0.870	0.860	0.880	0.850	0.870	1,184,000	1,023,400	0.8644	0.778	0.769	0.787	0.760	0.778	1,324,168	0.7729	-2.25%
2017-11-09	0	0.890	0.880	0.890	0.880	0.890	320,000	283,800	0.8869	0.796	0.787	0.796	0.787	0.796	357,883	0.7930	0.00%
2017-11-08	0	0.890	0.880	0.890	0.880	0.900	236,000	210,220	0.8908	0.796	0.787	0.796	0.787	0.805	263,939	0.7965	0.00%
2017-11-07	0	0.890	0.880	0.890	0.880	0.900	1,124,000	995,140	0.8854	0.796	0.787	0.796	0.787	0.805	1,257,065	0.7916	1.14%
2017-11-06	0	0.880	0.860	0.880	0.860	0.880	886,000	771,420	0.8707	0.787	0.769	0.787	0.769	0.787	990,889	0.7785	1.15%
2017-11-03	0	0.870	0.870	0.880	0.860	0.880	1,126,000	976,920	0.8676	0.778	0.778	0.787	0.769	0.787	1,259,302	0.7758	0.00%
2017-11-02	0	0.870	0.870	0.880	0.870	0.870	78,000	67,860	0.8700	0.778	0.778	0.787	0.778	0.778	87,234	0.7779	-1.14%
2017-11-01	0	0.880	0.870	0.880	0.860	0.880	348,000	302,420	0.8690	0.787	0.778	0.787	0.769	0.787	389,198	0.7770	1.15%
2017-10-31	0	0.870	0.870	0.880	0.870	0.880	88,000	76,760	0.8723	0.778	0.778	0.787	0.778	0.787	98,418	0.7799	0.00%
2017-10-30	0	0.870	0.870	0.880	0.860	0.880	368,000	319,180	0.8673	0.778	0.778	0.787	0.769	0.787	411,566	0.7755	0.00%
2017-10-27	0	0.870	0.870	0.880	0.870	0.880	148,000	128,820	0.8704	0.778	0.778	0.787	0.778	0.787	165,521	0.7783	-1.14%
2017-10-26	0	0.880	0.870	0.890	0.880	0.880	244,000	214,620	0.8796	0.787	0.778	0.796	0.787	0.787	272,886	0.7865	1.15%
2017-10-25	0	0.870	0.870	0.880	0.870	0.880	192,000	168,360	0.8769	0.778	0.778	0.787	0.778	0.787	214,730	0.7841	0.00%
2017-10-24	0	0.870	0.870	0.880	0.870	0.880	116,000	101,420	0.8743	0.778	0.778	0.787	0.778	0.787	129,733	0.7818	-1.14%
2017-10-23	0	0.880	0.880	0.890	0.880	0.890	178,000	157,140	0.8828	0.787	0.787	0.796	0.787	0.796	199,073	0.7894	0.00%
2017-10-20	0	0.880	0.880	0.890	0.870	0.880	80,000	70,040	0.8755	0.787	0.787	0.796	0.778	0.787	89,471	0.7828	0.00%
2017-10-19	0	0.880	0.880	0.890	0.880	0.890	200,000	176,500	0.8825	0.787	0.787	0.796	0.787	0.796	223,677	0.7891	-1.12%
2017-10-18	0	0.890	0.890	0.900	0.890	0.900	426,000	379,600	0.8911	0.796	0.796	0.805	0.796	0.805	476,432	0.7968	-1.11%
2017-10-17	0	0.900	0.900	0.910	0.890	0.900	110,000	98,100	0.8918	0.805	0.805	0.814	0.796	0.805	123,022	0.7974	0.00%
2017-10-16	0	0.900	0.900	0.910	0.900	0.930	1,218,000	1,112,820	0.9136	0.805	0.805	0.814	0.805	0.832	1,362,193	0.8169	1.12%
2017-10-13	0	0.890	0.880	0.900	0.890	0.890	20,000	17,800	0.8900	0.796	0.787	0.805	0.796	0.796	22,368	0.7958	-1.11%
2017-10-12	0	0.900	0.890	0.910	0.890	0.900	852,000	766,500	0.8996	0.805	0.796	0.814	0.796	0.805	952,864	0.8044	-1.10%
2017-10-11	0	0.910	0.900	0.910	0.890	0.910	1,134,000	1,017,040	0.8969	0.814	0.805	0.814	0.796	0.814	1,268,249	0.8019	0.00%
2017-10-10	0	0.910	0.900	0.910	0.890	0.910	1,012,000	913,000	0.9022	0.814	0.805	0.814	0.796	0.814	1,131,806	0.8067	2.25%
2017-10-09	0	0.890	0.880	0.890	0.880	0.900	1,180,000	1,052,300	0.8918	0.796	0.787	0.796	0.787	0.805	1,319,694	0.7974	1.14%
2017-10-06	0	0.880	0.870	0.880	0.860	0.900	2,932,000	2,551,520	0.8702	0.787	0.778	0.787	0.769	0.805	3,279,105	0.7781	0.00%
2017-10-04	0	0.880	0.870	0.880	0.870	0.880	500,000	436,300	0.8726	0.787	0.778	0.787	0.778	0.787	559,193	0.7802	0.00%
2017-10-03	0	0.880	0.870	0.880	0.870	0.880	574,000	504,820	0.8795	0.787	0.778	0.787	0.778	0.787	641,953	0.7864	0.00%
2017-09-29	0	0.880	0.880	0.890	0.870	0.880	868,000	762,200	0.8781	0.787	0.787	0.796	0.778	0.787	970,758	0.7852	1.15%
2017-09-28	0	0.870	0.870	0.880	0.870	0.880	176,000	153,360	0.8714	0.778	0.778	0.787	0.778	0.787	196,836	0.7791	-1.14%
2017-09-27	0	0.880	0.880	0.890	0.880	0.890	84,000	74,660	0.8888	0.787	0.787	0.796	0.787	0.796	93,944	0.7947	0.00%
2017-09-26	0	0.880	0.880	0.890	0.870	0.880	376,000	330,340	0.8786	0.787	0.787	0.796	0.778	0.787	420,513	0.7856	0.00%
2017-09-25	0	0.880	0.880	0.890	0.880	0.890	624,000	551,320	0.8835	0.787	0.787	0.796	0.787	0.796	697,872	0.7900	0.00%
2017-09-22	0	0.880	0.870	0.880	0.870	0.880	448,000	394,140	0.8798	0.787	0.778	0.787	0.778	0.787	501,037	0.7866	1.15%
2017-09-21	0	0.870	0.870	0.880	0.860	0.880	1,852,000	1,610,680	0.8697	0.778	0.778	0.787	0.769	0.787	2,071,249	0.7776	0.00%
2017-09-20	0	0.870	0.870	0.880	0.850	0.880	1,464,000	1,267,460	0.8658	0.778	0.778	0.787	0.760	0.787	1,637,316	0.7741	-1.14%
2017-09-19	0	0.880	0.880	0.890	0.860	0.900	3,554,000	3,147,720	0.8857	0.787	0.787	0.796	0.769	0.805	3,974,741	0.7919	0.00%
2017-09-18	0	0.880	0.880	0.900	0.870	0.900	652,000	576,580	0.8843	0.787	0.787	0.805	0.778	0.805	729,187	0.7907	1.15%
2017-09-15	0	0.870	0.860	0.870	0.860	0.870	96,000	82,720	0.8617	0.778	0.769	0.778	0.769	0.778	107,365	0.7705	0.00%
2017-09-14	0	0.870	0.850	0.870	0.850	0.880	1,224,000	1,059,840	0.8659	0.778	0.760	0.778	0.760	0.787	1,368,903	0.7742	1.16%
2017-09-13	0	0.860	0.850	0.870	0.850	0.880	570,000	488,260	0.8566	0.769	0.760	0.778	0.760	0.787	637,480	0.7659	-2.27%
2017-09-12	0	0.880	0.870	0.880	0.850	0.880	1,748,000	1,507,060	0.8622	0.787	0.778	0.787	0.760	0.787	1,954,937	0.7709	0.00%
2017-09-11	0	0.880	0.870	0.890	0.860	0.900	612,000	539,280	0.8812	0.787	0.778	0.796	0.769	0.805	684,452	0.7879	-2.22%
2017-09-08	0	0.900	0.880	0.900	0.870	0.900	60,000	52,700	0.8783	0.805	0.787	0.805	0.778	0.805	67,103	0.7854	2.27%
2017-09-07	0	0.880	0.870	0.880	0.880	0.880	62,000	54,560	0.8800	0.787	0.778	0.787	0.787	0.787	69,340	0.7868	-1.12%
2017-09-06	0	0.890	0.880	0.890	0.840	0.890	862,000	744,180	0.8633	0.796	0.787	0.796	0.751	0.796	964,048	0.7719	-1.11%
2017-09-05	0	0.900	0.890	0.900	0.900	0.900	166,000	149,400	0.9000	0.805	0.796	0.805	0.805	0.805	185,652	0.8047	1.12%
2017-09-04	0	0.890	0.890	0.900	0.890	0.890	186,000	165,540	0.8900	0.796	0.796	0.805	0.796	0.796	208,020	0.7958	0.00%
2017-09-01	0	0.890	0.890	0.900	0.880	0.910	1,790,000	1,600,040	0.8939	0.796	0.796	0.805	0.787	0.814	2,001,909	0.7993	-4.30%
2017-08-31	0	0.930	0.910	0.930	0.920	0.930	174,000	160,120	0.9202	0.832	0.814	0.832	0.823	0.832	194,599	0.8228	1.09%
2017-08-30	0	0.920	0.910	0.920	0.910	0.920	238,000	216,780	0.9108	0.823	0.814	0.823	0.814	0.823	266,176	0.8144	-1.08%
2017-08-29	0	0.930	0.920	0.930	0.910	0.960	824,000	765,740	0.9293	0.832	0.823	0.832	0.814	0.858	921,549	0.8309	-1.06%
2017-08-28	0	0.940	0.940	0.950	0.930	0.960	430,000	405,800	0.9437	0.840	0.840	0.849	0.832	0.858	480,906	0.8438	2.17%
2017-08-25	0	0.920	0.920	0.930	0.910	0.940	288,000	266,000	0.9236	0.823	0.823	0.832	0.814	0.840	322,095	0.8258	2.22%
2017-08-24	0	0.900	0.900	0.920	0.900	0.930	158,000	143,420	0.9077	0.805	0.805	0.823	0.805	0.832	176,705	0.8116	-3.23%
2017-08-22	0	0.930	0.920	0.930	0.920	0.930	52,000	47,920	0.9215	0.832	0.823	0.832	0.823	0.832	58,156	0.8240	1.09%
2017-08-21	0	0.920	0.910	0.930	0.900	0.920	440,000	401,020	0.9114	0.823	0.814	0.832	0.805	0.823	492,089	0.8149	0.00%
2017-08-18	0	0.920	0.910	0.920	0.920	0.920	14,000	12,880	0.9200	0.823	0.814	0.823	0.823	0.823	15,657	0.8226	0.00%
2017-08-17	0	0.920	0.920	0.940	0.920	0.940	746,000	691,940	0.9275	0.823	0.823	0.840	0.823	0.840	834,315	0.8294	-2.13%
2017-08-16	0	0.940	0.940	0.950	0.910	0.940	108,000	101,460	0.9394	0.840	0.840	0.849	0.814	0.840	120,786	0.8400	1.08%
2017-08-15	0	0.930	0.930	0.940	0.920	0.950	410,000	381,720	0.9310	0.832	0.832	0.840	0.823	0.849	458,538	0.8325	-2.11%
2017-08-14	0	0.950	0.930	0.950	0.930	0.960	466,000	438,160	0.9403	0.849	0.832	0.849	0.832	0.858	521,167	0.8407	6.74%
2017-08-11	0	0.890	0.890	0.900	0.870	0.930	869,000	783,150	0.9012	0.796	0.796	0.805	0.778	0.832	971,877	0.8058	-4.30%
2017-08-10	0	0.930	0.930	0.940	0.930	0.950	486,000	455,240	0.9367	0.832	0.832	0.840	0.832	0.849	543,535	0.8376	0.00%
2017-08-09	0	0.930	0.930	0.940	0.930	0.940	172,000	160,840	0.9351	0.832	0.832	0.840	0.832	0.840	192,362	0.8361	-1.06%
2017-08-08	0	0.940	0.940	0.950	0.940	0.950	676,000	637,080	0.9424	0.840	0.840	0.849	0.840	0.849	756,028	0.8427	-1.05%
2017-08-07	0	0.950	0.940	0.950	0.930	0.950	429,200	405,092	0.9438	0.849	0.840	0.849	0.832	0.849	480,011	0.8439	2.15%
2017-08-04	0	0.930	0.930	0.940	0.930	0.950	596,000	556,680	0.9340	0.832	0.832	0.840	0.832	0.849	666,558	0.8352	-1.06%
2017-08-03	0	0.940	0.930	0.940	0.930	0.970	690,000	652,400	0.9455	0.840	0.832	0.840	0.832	0.867	771,686	0.8454	-2.08%
2017-08-02	0	0.960	0.960	0.970	0.940	1.000	4,472,000	4,383,420	0.9802	0.858	0.858	0.867	0.840	0.894	5,001,418	0.8764	2.13%
2017-08-01	0	0.940	0.940	0.950	0.940	0.950	362,000	341,160	0.9424	0.840	0.840	0.849	0.840	0.849	404,855	0.8427	0.00%
2017-07-31	0	0.940	0.930	0.940	0.930	0.940	60,000	56,380	0.9397	0.840	0.832	0.840	0.832	0.840	67,103	0.8402	1.08%
2017-07-28	0	0.930	0.930	0.940	0.930	0.940	34,000	31,660	0.9312	0.832	0.832	0.840	0.832	0.840	38,025	0.8326	0.00%
2017-07-27	0	0.930	0.930	0.940	0.930	0.940	202,000	187,920	0.9303	0.832	0.832	0.840	0.832	0.840	225,914	0.8318	-2.11%
2017-07-26	0	0.950	0.930	0.950	0.930	0.950	112,000	104,820	0.9359	0.849	0.832	0.849	0.832	0.849	125,259	0.8368	0.00%
2017-07-25	0	0.950	0.930	0.950	0.940	0.950	192,000	180,520	0.9402	0.849	0.832	0.849	0.840	0.849	214,730	0.8407	1.06%
2017-07-24	0	0.940	0.930	0.950	0.930	0.950	144,000	135,360	0.9400	0.840	0.832	0.849	0.832	0.849	161,047	0.8405	0.00%
2017-07-21	0	0.940	0.930	0.950	0.930	0.950	106,000	99,260	0.9364	0.840	0.832	0.849	0.832	0.849	118,549	0.8373	-1.05%
2017-07-20	0	0.950	0.930	0.950	0.930	0.950	516,000	484,920	0.9398	0.849	0.832	0.849	0.832	0.849	577,087	0.8403	1.06%
2017-07-19	0	0.940	0.930	0.940	0.920	0.940	188,000	174,500	0.9282	0.840	0.832	0.840	0.823	0.840	210,256	0.8299	0.00%
2017-07-18	0	0.940	0.930	0.950	0.920	0.940	182,000	170,240	0.9354	0.840	0.832	0.849	0.823	0.840	203,546	0.8364	1.08%
2017-07-17	0	0.930	0.920	0.940	0.920	0.930	336,000	312,120	0.9289	0.832	0.823	0.840	0.823	0.832	375,777	0.8306	1.09%
2017-07-14	0	0.920	0.920	0.930	0.920	0.930	42,000	38,660	0.9205	0.823	0.823	0.832	0.823	0.832	46,972	0.8230	-1.08%
2017-07-13	0	0.930	0.920	0.940	0.930	0.940	12,000	11,180	0.9317	0.832	0.823	0.840	0.832	0.840	13,421	0.8330	2.20%
2017-07-12	0	0.910	0.910	0.930	0.910	0.910	4,000	3,640	0.9100	0.814	0.814	0.832	0.814	0.814	4,474	0.8137	-1.09%
2017-07-11	0	0.920	0.920	0.930	0.910	0.940	304,000	280,620	0.9231	0.823	0.823	0.832	0.814	0.840	339,989	0.8254	1.10%
2017-07-10	0	0.910	0.910	0.920	0.910	0.920	62,000	56,740	0.9152	0.814	0.814	0.823	0.814	0.823	69,340	0.8183	-1.09%
2017-07-07	0	0.920	0.920	0.930	0.910	0.920	354,000	323,360	0.9134	0.823	0.823	0.832	0.814	0.823	395,908	0.8168	-1.08%
2017-07-06	0	0.930	0.910	0.930	0.930	0.930	150,000	139,500	0.9300	0.832	0.814	0.832	0.832	0.832	167,758	0.8316	0.00%
2017-07-05	0	0.930	0.920	0.930	0.910	0.930	438,000	403,680	0.9216	0.832	0.823	0.832	0.814	0.832	489,853	0.8241	1.09%
2017-07-04	0	0.920	0.910	0.920	0.910	0.920	104,000	94,680	0.9104	0.823	0.814	0.823	0.814	0.823	116,312	0.8140	-1.08%
2017-07-03	0	0.930	0.920	0.930	0.910	0.930	300,000	278,400	0.9280	0.832	0.823	0.832	0.814	0.832	335,516	0.8298	0.00%
2017-06-30	0	0.930	0.910	0.930	0.900	0.930	1,340,000	1,219,060	0.9097	0.832	0.814	0.832	0.805	0.832	1,498,636	0.8134	0.00%
2017-06-29	0	0.930	0.930	0.940	0.920	0.940	260,000	241,900	0.9304	0.832	0.832	0.840	0.823	0.840	290,780	0.8319	0.00%
2017-06-28	0	0.930	0.920	0.930	0.910	0.940	3,008,000	2,773,820	0.9221	0.832	0.823	0.832	0.814	0.840	3,364,103	0.8245	-2.11%
2017-06-27	0	0.950	0.930	0.950	0.940	0.980	1,148,000	1,084,520	0.9447	0.849	0.832	0.849	0.840	0.876	1,283,906	0.8447	-1.04%
2017-06-26	0	0.960	0.960	0.980	0.960	0.980	420,000	411,200	0.9790	0.858	0.858	0.876	0.858	0.876	469,722	0.8754	0.00%
2017-06-23	0	0.960	0.960	0.980	0.950	0.970	904,000	868,220	0.9604	0.858	0.858	0.876	0.849	0.867	1,011,020	0.8588	-2.04%
2017-06-22	0	0.980	0.960	0.980	0.960	0.980	126,000	122,040	0.9686	0.876	0.858	0.876	0.858	0.876	140,917	0.8660	2.08%
2017-06-21	0	0.960	0.950	0.970	0.950	0.980	1,452,000	1,405,700	0.9681	0.858	0.849	0.867	0.849	0.876	1,623,895	0.8656	-2.04%
2017-06-20	0	0.980	0.970	0.980	0.970	0.980	172,000	167,000	0.9709	0.876	0.867	0.876	0.867	0.876	192,362	0.8682	1.03%
2017-06-19	0	0.970	0.970	0.980	0.950	0.980	1,784,000	1,718,980	0.9636	0.867	0.867	0.876	0.849	0.876	1,995,199	0.8616	1.04%
2017-06-16	0	0.960	0.960	0.970	0.950	0.960	436,000	418,240	0.9593	0.858	0.858	0.867	0.849	0.858	487,616	0.8577	1.05%
2017-06-15	0	0.950	0.950	0.960	0.950	0.960	440,000	418,600	0.9514	0.849	0.849	0.858	0.849	0.858	492,089	0.8507	0.00%
2017-06-14	0	0.950	0.950	0.960	0.950	0.960	390,000	371,100	0.9515	0.849	0.849	0.858	0.849	0.858	436,170	0.8508	0.00%
2017-06-13	0	0.950	0.950	0.960	0.950	0.950	10,000	9,500	0.9500	0.849	0.849	0.858	0.849	0.849	11,184	0.8494	0.00%
2017-06-12	0	0.950	0.950	0.960	0.950	0.970	1,684,000	1,612,920	0.9578	0.849	0.849	0.858	0.849	0.867	1,883,361	0.8564	-1.04%
2017-06-09	0	0.960	0.950	0.960	0.950	0.970	1,000,000	951,540	0.9515	0.858	0.849	0.858	0.849	0.867	1,118,385	0.8508	-1.03%
2017-06-08	0	0.970	0.960	0.970	0.950	0.970	602,000	573,000	0.9518	0.867	0.858	0.867	0.849	0.867	673,268	0.8511	1.04%
2017-06-07	0	0.960	0.950	0.960	0.950	0.960	182,000	173,460	0.9531	0.858	0.849	0.858	0.849	0.858	203,546	0.8522	0.00%
2017-06-06	0	0.960	0.950	0.960	0.940	0.960	938,000	890,700	0.9496	0.858	0.849	0.858	0.840	0.858	1,049,045	0.8491	0.00%
2017-06-05	0	0.960	0.960	0.970	0.960	0.970	352,000	337,960	0.9601	0.858	0.858	0.867	0.858	0.867	393,672	0.8585	-1.03%
2017-06-02	0	0.970	0.960	0.970	0.950	0.980	1,238,000	1,189,860	0.9611	0.867	0.858	0.867	0.849	0.876	1,384,561	0.8594	2.11%
2017-06-01	0	0.950	0.950	0.970	0.950	0.960	628,000	600,220	0.9558	0.849	0.849	0.867	0.849	0.858	702,346	0.8546	-1.04%
2017-05-31	0	0.960	0.950	0.960	0.950	0.960	1,038,000	987,100	0.9510	0.858	0.849	0.858	0.849	0.858	1,160,884	0.8503	0.00%
2017-05-29	0	0.960	0.960	0.970	0.950	0.970	546,000	525,600	0.9626	0.858	0.858	0.867	0.849	0.867	610,638	0.8607	0.00%
2017-05-26	0	0.960	0.950	0.960	0.950	1.000	762,000	740,400	0.9717	0.858	0.849	0.858	0.849	0.894	852,209	0.8688	-4.00%
2017-05-25	0	1.000	0.990	1.010	0.940	1.010	2,818,000	2,774,700	0.9846	0.894	0.885	0.903	0.840	0.903	3,151,609	0.8804	6.38%
2017-05-24	0	0.940	0.940	0.950	0.930	0.950	682,000	642,380	0.9419	0.840	0.840	0.849	0.832	0.849	762,739	0.8422	-1.05%
2017-05-23	0	0.950	0.950	0.960	0.940	0.960	680,000	642,880	0.9454	0.849	0.849	0.858	0.840	0.858	760,502	0.8453	0.00%
2017-05-22	0	0.950	0.940	0.950	0.940	0.960	279,200	263,972	0.9455	0.849	0.840	0.849	0.840	0.858	312,253	0.8454	1.06%
2017-05-19	0	0.940	0.940	0.960	0.940	0.960	434,000	408,040	0.9402	0.840	0.840	0.858	0.840	0.858	485,379	0.8407	0.00%
2017-05-18	0	0.940	0.940	0.960	0.930	0.950	230,000	216,920	0.9431	0.840	0.840	0.858	0.832	0.849	257,229	0.8433	-2.08%
2017-05-17	0	0.960	0.950	0.970	0.960	0.960	30,000	28,800	0.9600	0.858	0.849	0.867	0.858	0.858	33,552	0.8584	-1.03%
2017-05-16	0	0.970	0.960	1.000	0.950	0.970	34,000	32,560	0.9576	0.867	0.858	0.894	0.849	0.867	38,025	0.8563	1.04%
2017-05-15	0	0.960	0.950	0.960	0.950	0.960	148,000	141,320	0.9549	0.858	0.849	0.858	0.849	0.858	165,521	0.8538	0.00%
2017-05-12	0	0.960	0.960	0.970	0.950	0.960	68,000	65,080	0.9571	0.858	0.858	0.867	0.849	0.858	76,050	0.8558	-1.03%
2017-05-11	0	0.970	0.950	0.970	0.960	0.970	132,000	128,000	0.9697	0.867	0.849	0.867	0.858	0.867	147,627	0.8671	0.00%
2017-05-10	0	0.970	0.950	0.970	0.970	0.970	62,000	60,140	0.9700	0.867	0.849	0.867	0.867	0.867	69,340	0.8673	0.00%
2017-05-09	0	0.970	0.960	0.970	0.960	0.990	268,000	261,400	0.9754	0.867	0.858	0.867	0.858	0.885	299,727	0.8721	0.00%
2017-05-08	0	0.970	0.970	0.980	0.960	0.970	438,000	423,320	0.9665	0.867	0.867	0.876	0.858	0.867	489,853	0.8642	-1.02%
2017-05-05	0	0.980	0.960	0.990	0.980	0.990	772,000	757,060	0.9806	0.876	0.858	0.885	0.876	0.885	863,393	0.8768	2.08%
2017-05-04	0	0.960	0.960	0.980	0.950	0.960	182,000	174,640	0.9596	0.858	0.858	0.876	0.849	0.858	203,546	0.8580	0.00%
2017-05-02	0	0.960	0.950	0.960	0.960	0.970	128,000	123,340	0.9636	0.858	0.849	0.858	0.858	0.867	143,153	0.8616	-2.04%
2017-04-28	0	0.980	0.950	0.990	0.940	0.990	452,000	433,820	0.9598	0.876	0.849	0.885	0.840	0.885	505,510	0.8582	3.16%
2017-04-27	0	0.950	0.950	0.990	0.950	0.960	52,000	49,500	0.9519	0.849	0.849	0.885	0.849	0.858	58,156	0.8512	-1.04%
2017-04-26	0	0.960	0.960	0.980	0.960	0.960	60,000	57,600	0.9600	0.858	0.858	0.876	0.858	0.858	67,103	0.8584	1.05%
2017-04-25	0	0.950	0.950	0.990	0.950	0.960	30,000	28,740	0.9580	0.849	0.849	0.885	0.849	0.858	33,552	0.8566	0.00%
2017-04-24	0	0.950	0.950	0.960	0.950	0.960	446,000	423,880	0.9504	0.849	0.849	0.858	0.849	0.858	498,800	0.8498	-1.04%
2017-04-21	0	0.960	0.950	0.970	0.940	0.970	136,000	131,060	0.9637	0.858	0.849	0.867	0.840	0.867	152,100	0.8617	1.05%
2017-04-20	0	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.849	0.849	0.876	0.849	0.849	11,184	0.8494	0.00%
2017-04-19	0	0.950	0.940	0.950	0.910	0.970	2,172,000	2,016,000	0.9282	0.849	0.840	0.849	0.814	0.867	2,429,133	0.8299	0.00%
2017-04-18	0	0.950	0.950	0.970	0.950	0.960	244,000	233,600	0.9574	0.849	0.849	0.867	0.849	0.858	272,886	0.8560	-1.04%
2017-04-13	0	0.960	0.960	0.980	0.960	0.970	68,000	65,780	0.9674	0.858	0.858	0.876	0.858	0.867	76,050	0.8650	0.00%
2017-04-12	0	0.960	0.960	0.970	0.960	0.960	792,000	760,320	0.9600	0.858	0.858	0.867	0.858	0.858	885,761	0.8584	0.00%
2017-04-11	0	0.960	0.960	0.980	0.950	0.980	1,878,000	1,811,400	0.9645	0.858	0.858	0.876	0.849	0.876	2,100,327	0.8624	-2.04%
2017-04-10	0	0.980	0.970	0.980	0.970	0.980	160,000	155,500	0.9719	0.876	0.867	0.876	0.867	0.876	178,942	0.8690	0.00%
2017-04-07	0	0.980	0.970	0.980	0.970	0.980	153,315	149,449	0.9748	0.876	0.867	0.876	0.867	0.876	171,465	0.8716	1.03%
2017-04-06	0	0.970	0.970	0.980	0.960	0.970	458,000	443,380	0.9681	0.867	0.867	0.876	0.858	0.867	512,220	0.8656	-1.02%
2017-04-05	0	0.980	0.980	0.990	0.970	0.990	514,000	501,640	0.9760	0.876	0.876	0.885	0.867	0.885	574,850	0.8726	-1.01%
2017-04-03	0	0.990	0.990	1.000	0.980	1.010	170,000	169,560	0.9974	0.885	0.885	0.894	0.876	0.903	190,125	0.8918	2.06%
2017-03-31	0	0.970	0.970	0.980	0.970	0.980	330,000	321,680	0.9748	0.867	0.867	0.876	0.867	0.876	369,067	0.8716	-1.02%
2017-03-30	0	0.980	0.980	1.000	0.970	0.980	358,000	348,320	0.9730	0.876	0.876	0.894	0.867	0.876	400,382	0.8700	0.00%
2017-03-29	0	0.980	0.980	0.990	0.970	0.990	410,000	400,240	0.9762	0.876	0.876	0.885	0.867	0.885	458,538	0.8729	1.03%
2017-03-28	0	0.970	0.970	1.000	0.970	0.980	292,000	284,960	0.9759	0.867	0.867	0.894	0.867	0.876	326,568	0.8726	0.00%
2017-03-27	0	0.970	0.970	0.990	0.970	0.990	420,000	411,460	0.9797	0.867	0.867	0.885	0.867	0.885	469,722	0.8760	-2.02%
2017-03-24	0	0.990	0.990	1.000	0.990	1.000	64,000	63,880	0.9981	0.885	0.885	0.894	0.885	0.894	71,577	0.8925	-1.00%
2017-03-23	0	1.000	0.990	1.010	0.990	1.000	60,000	59,500	0.9917	0.894	0.885	0.903	0.885	0.894	67,103	0.8867	1.01%
2017-03-22	0	0.990	0.990	1.000	0.990	0.990	190,000	188,100	0.9900	0.885	0.885	0.894	0.885	0.885	212,493	0.8852	-1.00%
2017-03-21	0	1.000	0.990	1.000	0.990	1.000	142,000	141,900	0.9993	0.894	0.885	0.894	0.885	0.894	158,811	0.8935	0.00%
2017-03-20	0	1.000	1.000	1.010	0.990	1.010	310,000	310,920	1.0030	0.894	0.894	0.903	0.885	0.903	346,699	0.8968	0.00%
2017-03-17	0	1.000	0.990	1.010	0.990	1.010	414,000	414,160	1.0004	0.894	0.885	0.903	0.885	0.903	463,011	0.8945	-1.96%
2017-03-16	0	1.020	1.010	1.030	0.990	1.030	758,000	767,240	1.0122	0.912	0.903	0.921	0.885	0.921	847,736	0.9050	2.00%
2017-03-15	0	1.000	1.000	1.010	0.980	1.000	784,000	770,960	0.9834	0.894	0.894	0.903	0.876	0.894	876,814	0.8793	1.01%
2017-03-14	0	0.990	0.980	0.990	0.970	1.000	1,714,000	1,686,760	0.9841	0.885	0.876	0.885	0.867	0.894	1,916,912	0.8799	-1.00%
2017-03-13	0	1.000	1.000	1.010	0.980	1.000	516,000	511,120	0.9905	0.894	0.894	0.903	0.876	0.894	577,087	0.8857	1.01%
2017-03-10	0	0.990	0.990	1.020	0.990	0.990	128,000	126,720	0.9900	0.885	0.885	0.912	0.885	0.885	143,153	0.8852	0.00%
2017-03-09	0	0.990	0.990	1.010	0.980	0.990	596,000	584,780	0.9812	0.885	0.885	0.903	0.876	0.885	666,558	0.8773	-1.00%
2017-03-08	0	1.000	1.000	1.010	1.000	1.000	242,000	242,000	1.0000	0.894	0.894	0.903	0.894	0.894	270,649	0.8941	0.00%
2017-03-07	0	1.000	1.000	1.010	1.000	1.010	176,000	177,180	1.0067	0.894	0.894	0.903	0.894	0.903	196,836	0.9001	0.00%
2017-03-06	0	1.000	1.000	1.010	1.000	1.000	384,000	384,000	1.0000	0.894	0.894	0.903	0.894	0.894	429,460	0.8941	0.00%
2017-03-03	0	1.000	1.000	1.010	1.000	1.030	1,334,000	1,335,640	1.0012	0.894	0.894	0.903	0.894	0.921	1,491,926	0.8952	-0.99%
2017-03-02	0	1.010	1.010	1.030	1.010	1.020	644,000	651,240	1.0112	0.903	0.903	0.921	0.903	0.912	720,240	0.9042	-0.98%
2017-03-01	0	1.020	1.010	1.020	1.010	1.020	150,000	152,600	1.0173	0.912	0.903	0.912	0.903	0.912	167,758	0.9096	0.00%
2017-02-28	0	1.020	1.020	1.030	1.020	1.030	440,000	449,760	1.0222	0.912	0.912	0.921	0.912	0.921	492,089	0.9140	-0.97%
2017-02-27	0	1.030	1.020	1.030	1.020	1.030	122,000	125,340	1.0274	0.921	0.912	0.921	0.912	0.921	136,443	0.9186	-0.96%
2017-02-24	0	1.040	1.030	1.050	1.030	1.040	774,000	803,160	1.0377	0.930	0.921	0.939	0.921	0.930	865,630	0.9278	0.00%
2017-02-23	0	1.040	1.030	1.050	1.030	1.040	668,000	692,280	1.0363	0.930	0.921	0.939	0.921	0.930	747,081	0.9266	0.97%
2017-02-22	0	1.030	1.030	1.040	1.020	1.040	438,000	452,700	1.0336	0.921	0.921	0.930	0.912	0.930	489,853	0.9242	0.98%
2017-02-21	0	1.020	1.010	1.020	1.020	1.040	552,000	570,580	1.0337	0.912	0.903	0.912	0.912	0.930	617,349	0.9242	-2.86%
2017-02-20	0	1.050	1.050	1.060	1.040	1.060	224,000	235,140	1.0497	0.939	0.939	0.948	0.930	0.948	250,518	0.9386	0.00%
2017-02-17	0	1.050	1.050	1.060	1.030	1.090	2,686,000	2,851,420	1.0616	0.939	0.939	0.948	0.921	0.975	3,003,983	0.9492	0.00%
2017-02-16	0	1.050	1.040	1.050	1.040	1.050	562,000	585,360	1.0416	0.939	0.930	0.939	0.930	0.939	628,532	0.9313	0.96%
2017-02-15	0	1.040	1.040	1.050	1.030	1.050	2,000,000	2,096,700	1.0484	0.930	0.930	0.939	0.921	0.939	2,236,770	0.9374	0.97%
2017-02-14	0	1.030	1.030	1.040	1.030	1.050	846,000	874,100	1.0332	0.921	0.921	0.930	0.921	0.939	946,154	0.9238	0.00%
2017-02-13	0	1.030	1.030	1.040	1.030	1.090	1,056,000	1,100,740	1.0424	0.921	0.921	0.930	0.921	0.975	1,181,015	0.9320	-0.96%
2017-02-10	0	1.040	1.030	1.040	1.020	1.040	1,864,000	1,920,760	1.0305	0.930	0.921	0.930	0.912	0.930	2,084,670	0.9214	0.00%
2017-02-09	0	1.040	1.030	1.040	1.030	1.070	2,506,000	2,609,600	1.0413	0.930	0.921	0.930	0.921	0.957	2,802,673	0.9311	-1.89%
2017-02-08	0	1.060	1.050	1.060	0.970	1.070	7,644,000	7,949,540	1.0400	0.948	0.939	0.948	0.867	0.957	8,548,936	0.9299	6.00%
2017-02-07	0	1.000	0.980	1.000	0.990	1.000	254,000	251,980	0.9920	0.894	0.876	0.894	0.885	0.894	284,070	0.8870	0.00%
2017-02-06	0	1.000	0.980	1.000	0.960	1.010	164,000	161,560	0.9851	0.894	0.876	0.894	0.858	0.903	183,415	0.8808	-0.99%
2017-02-03	0	1.010	0.990	1.010	0.990	1.030	134,000	132,860	0.9915	0.903	0.885	0.903	0.885	0.921	149,864	0.8865	0.00%
2017-02-02	0	1.010	1.000	1.010	1.000	1.050	436,000	437,100	1.0025	0.903	0.894	0.903	0.894	0.939	487,616	0.8964	1.00%
2017-02-01	0	1.000	0.990	1.000	0.980	1.000	106,000	104,300	0.9840	0.894	0.885	0.894	0.876	0.894	118,549	0.8798	-1.96%
2017-01-27	0	1.020	1.000	1.020	0.990	1.040	368,000	367,860	0.9996	0.912	0.894	0.912	0.885	0.930	411,566	0.8938	0.99%
2017-01-26	0	1.010	1.000	1.010	0.960	1.040	1,360,000	1,356,620	0.9975	0.903	0.894	0.903	0.858	0.930	1,521,004	0.8919	4.12%
2017-01-25	0	0.970	0.970	0.980	0.970	0.970	50,000	48,500	0.9700	0.867	0.867	0.876	0.867	0.867	55,919	0.8673	0.00%
2017-01-24	0	0.970	0.970	0.980	0.960	0.980	174,000	168,840	0.9703	0.867	0.867	0.876	0.858	0.876	194,599	0.8676	1.04%
2017-01-23	0	0.960	0.960	0.970	0.960	0.980	214,000	207,400	0.9692	0.858	0.858	0.867	0.858	0.876	239,334	0.8666	1.05%
2017-01-20	0	0.950	0.940	0.950	0.930	0.980	712,000	692,740	0.9729	0.849	0.840	0.849	0.832	0.876	796,290	0.8700	-1.04%
2017-01-19	0	0.960	0.960	0.970	0.960	0.960	160,000	153,600	0.9600	0.858	0.858	0.867	0.858	0.858	178,942	0.8584	-1.03%
2017-01-18	0	0.970	0.970	0.980	0.920	0.980	998,000	968,740	0.9707	0.867	0.867	0.876	0.823	0.876	1,116,148	0.8679	0.00%
2017-01-17	0	0.970	0.960	0.970	-	-	0	0	-	0.867	0.858	0.867	-	-	0	-	0.00%
2017-01-16	0	0.970	0.960	0.980	-	-	0	0	-	0.867	0.858	0.876	-	-	0	-	0.00%
2017-01-13	0	0.970	0.960	0.970	0.960	0.970	336,000	324,920	0.9670	0.867	0.858	0.867	0.858	0.867	375,777	0.8647	1.04%
2017-01-12	0	0.960	0.960	0.970	0.960	0.970	410,000	396,600	0.9673	0.858	0.858	0.867	0.858	0.867	458,538	0.8649	-1.03%
2017-01-11	0	0.970	0.970	0.980	0.960	0.990	766,000	740,920	0.9673	0.867	0.867	0.876	0.858	0.885	856,683	0.8649	-1.02%
2017-01-10	0	0.980	0.970	0.980	0.970	0.980	68,000	66,540	0.9785	0.876	0.867	0.876	0.867	0.876	76,050	0.8749	1.03%
2017-01-09	0	0.970	0.970	0.980	0.960	0.980	812,000	790,320	0.9733	0.867	0.867	0.876	0.858	0.876	908,129	0.8703	-1.02%
2017-01-06	0	0.980	0.970	0.980	0.980	0.990	190,000	186,500	0.9816	0.876	0.867	0.876	0.876	0.885	212,493	0.8777	-1.01%
2017-01-05	0	0.990	0.980	0.990	0.990	0.990	328,000	324,720	0.9900	0.885	0.876	0.885	0.885	0.885	366,830	0.8852	0.00%
2017-01-04	0	0.990	0.970	0.990	0.950	0.990	474,000	460,860	0.9723	0.885	0.867	0.885	0.849	0.885	530,115	0.8694	1.02%
2017-01-03	0	0.980	0.980	0.990	0.970	0.990	298,000	293,480	0.9848	0.876	0.876	0.885	0.867	0.885	333,279	0.8806	-1.01%
2016-12-30	0	0.990	0.980	0.990	0.970	1.010	456,000	449,580	0.9859	0.885	0.876	0.885	0.867	0.903	509,984	0.8816	1.02%
2016-12-29	0	0.980	0.970	0.990	0.960	0.980	118,000	115,380	0.9778	0.876	0.867	0.885	0.858	0.876	131,969	0.8743	1.03%
2016-12-28	0	0.970	0.970	0.980	0.970	0.980	196,000	191,840	0.9788	0.867	0.867	0.876	0.867	0.876	219,203	0.8752	0.00%
2016-12-23	0	0.970	0.960	0.970	0.960	1.010	334,000	323,420	0.9683	0.867	0.858	0.867	0.858	0.903	373,541	0.8658	1.04%
2016-12-22	0	0.960	0.960	0.970	0.960	0.980	554,000	541,420	0.9773	0.858	0.858	0.867	0.858	0.876	619,585	0.8738	-2.04%
2016-12-21	0	0.980	0.970	1.000	0.980	1.020	124,000	122,440	0.9874	0.876	0.867	0.894	0.876	0.912	138,680	0.8829	-1.01%
2016-12-20	0	0.990	0.970	0.990	0.960	0.990	158,000	153,780	0.9733	0.885	0.867	0.885	0.858	0.885	176,705	0.8703	1.02%
2016-12-19	0	0.980	0.970	0.980	0.960	0.980	310,000	300,820	0.9704	0.876	0.867	0.876	0.858	0.876	346,699	0.8677	0.00%
2016-12-16	0	0.980	0.980	0.990	0.980	0.990	360,000	355,600	0.9878	0.876	0.876	0.885	0.876	0.885	402,619	0.8832	-1.01%
2016-12-15	0	0.990	0.980	1.000	0.980	0.990	284,000	279,780	0.9851	0.885	0.876	0.894	0.876	0.885	317,621	0.8809	-1.00%
2016-12-14	0	1.000	0.990	1.000	0.990	1.040	722,000	722,260	1.0004	0.894	0.885	0.894	0.885	0.930	807,474	0.8945	-1.96%
2016-12-13	0	1.020	1.000	1.020	1.000	1.020	446,000	448,000	1.0045	0.912	0.894	0.912	0.894	0.912	498,800	0.8982	0.00%
2016-12-12	0	1.020	1.000	1.020	1.000	1.040	734,000	740,340	1.0086	0.912	0.894	0.912	0.894	0.930	820,895	0.9019	-1.92%
2016-12-09	0	1.040	1.020	1.040	1.010	1.050	490,000	499,460	1.0193	0.930	0.912	0.930	0.903	0.939	548,009	0.9114	0.97%
2016-12-08	0	1.030	1.020	1.030	1.030	1.040	236,000	243,120	1.0302	0.921	0.912	0.921	0.921	0.930	263,939	0.9211	-1.90%
2016-12-07	0	1.050	1.030	1.050	1.010	1.060	1,262,000	1,301,260	1.0311	0.939	0.921	0.939	0.903	0.948	1,411,402	0.9220	-0.94%
2016-12-06	0	1.060	1.060	1.070	1.060	1.080	508,000	544,320	1.0715	0.948	0.948	0.957	0.948	0.966	568,140	0.9581	-1.85%
2016-12-05	0	1.080	1.080	1.090	1.060	1.130	1,342,000	1,473,620	1.0981	0.966	0.966	0.975	0.948	1.010	1,500,873	0.9818	-0.92%
2016-12-02	0	1.090	1.090	1.110	1.080	1.110	1,186,000	1,300,880	1.0969	0.975	0.975	0.993	0.966	0.993	1,326,405	0.9808	-1.80%
2016-12-01	0	1.110	1.100	1.110	1.110	1.140	434,000	485,240	1.1181	0.993	0.984	0.993	0.993	1.019	485,379	0.9997	0.91%
2016-11-30	0	1.100	1.100	1.110	1.080	1.100	420,000	460,000	1.0952	0.984	0.984	0.993	0.966	0.984	469,722	0.9793	0.00%
2016-11-29	0	1.100	1.100	1.110	1.060	1.110	2,308,000	2,522,280	1.0928	0.984	0.984	0.993	0.948	0.993	2,581,233	0.9772	0.92%
2016-11-28	0	1.090	1.080	1.090	1.080	1.130	1,084,000	1,192,220	1.0998	0.975	0.966	0.975	0.966	1.010	1,212,330	0.9834	-0.91%
2016-11-25	0	1.100	1.090	1.100	1.080	1.100	742,000	809,780	1.0913	0.984	0.975	0.984	0.966	0.984	829,842	0.9758	2.80%
2016-11-24	0	1.070	1.070	1.080	1.050	1.080	456,000	484,980	1.0636	0.957	0.957	0.966	0.939	0.966	509,984	0.9510	-0.93%
2016-11-23	0	1.080	1.070	1.080	1.070	1.110	278,000	301,280	1.0837	0.966	0.957	0.966	0.957	0.993	310,911	0.9690	-0.92%
2016-11-22	0	1.090	1.080	1.100	1.080	1.090	580,000	627,680	1.0822	0.975	0.966	0.984	0.966	0.975	648,663	0.9677	1.87%
2016-11-21	0	1.070	1.060	1.080	1.060	1.100	376,000	408,340	1.0860	0.957	0.948	0.966	0.948	0.984	420,513	0.9711	-0.93%
2016-11-18	0	1.080	1.060	1.080	1.060	1.090	744,000	799,200	1.0742	0.966	0.948	0.966	0.948	0.975	832,079	0.9605	-0.92%
2016-11-17	0	1.090	1.090	1.100	1.080	1.110	576,000	629,480	1.0928	0.975	0.975	0.984	0.966	0.993	644,190	0.9772	-1.80%
2016-11-16	0	1.110	1.110	1.130	1.080	1.110	702,000	774,520	1.1033	0.993	0.993	1.010	0.966	0.993	785,106	0.9865	0.91%
2016-11-15	0	1.100	1.090	1.100	1.070	1.130	1,168,000	1,271,900	1.0890	0.984	0.975	0.984	0.957	1.010	1,306,274	0.9737	-2.65%
2016-11-14	0	1.130	1.120	1.130	1.030	1.160	4,492,000	4,958,900	1.1039	1.010	1.001	1.010	0.921	1.037	5,023,786	0.9871	0.89%
2016-11-11	0	1.120	1.100	1.120	1.020	1.120	5,694,000	6,161,860	1.0822	1.001	0.984	1.001	0.912	1.001	6,368,085	0.9676	10.89%
2016-11-10	0	1.010	1.010	1.020	1.000	1.020	1,878,000	1,887,620	1.0051	0.903	0.903	0.912	0.894	0.912	2,100,327	0.8987	0.00%
2016-11-09	0	1.010	0.990	1.010	0.990	1.010	1,244,000	1,249,300	1.0043	0.903	0.885	0.903	0.885	0.903	1,391,271	0.8980	-0.98%
2016-11-08	0	1.020	1.010	1.020	1.010	1.020	430,000	436,580	1.0153	0.912	0.903	0.912	0.903	0.912	480,906	0.9078	0.00%
2016-11-07	0	1.020	1.000	1.020	1.000	1.020	1,412,000	1,420,080	1.0057	0.912	0.894	0.912	0.894	0.912	1,579,160	0.8993	2.00%
2016-11-04	0	1.000	0.990	1.000	0.990	1.000	56,000	55,900	0.9982	0.894	0.885	0.894	0.885	0.894	62,630	0.8925	-0.99%
2016-11-03	0	1.010	0.990	1.010	0.980	1.010	1,132,000	1,120,320	0.9897	0.903	0.885	0.903	0.876	0.903	1,266,012	0.8849	1.00%
2016-11-02	0	1.000	0.990	1.010	1.000	1.010	730,000	732,000	1.0027	0.894	0.885	0.903	0.894	0.903	816,421	0.8966	-0.99%
2016-11-01	0	1.010	1.010	1.020	1.000	1.020	472,000	475,980	1.0084	0.903	0.903	0.912	0.894	0.912	527,878	0.9017	1.00%
2016-10-31	0	1.000	1.000	1.010	1.000	1.010	374,000	374,100	1.0003	0.894	0.894	0.903	0.894	0.903	418,276	0.8944	0.00%
2016-10-28	0	1.000	1.000	1.010	1.000	1.000	166,000	166,000	1.0000	0.894	0.894	0.903	0.894	0.894	185,652	0.8941	-1.96%
2016-10-27	0	1.020	1.000	1.020	1.000	1.020	306,000	311,000	1.0163	0.912	0.894	0.912	0.894	0.912	342,226	0.9088	0.99%
2016-10-26	0	1.010	1.010	1.020	1.010	1.020	152,000	153,920	1.0126	0.903	0.903	0.912	0.903	0.912	169,995	0.9054	2.02%
2016-10-25	0	0.990	0.990	1.000	0.990	1.010	438,000	439,620	1.0037	0.885	0.885	0.894	0.885	0.903	489,853	0.8975	-1.98%
2016-10-24	0	1.010	1.000	1.020	0.990	1.010	240,000	241,460	1.0061	0.903	0.894	0.912	0.885	0.903	268,412	0.8996	1.00%
2016-10-20	0	1.000	1.000	1.010	1.000	1.000	108,000	108,000	1.0000	0.894	0.894	0.903	0.894	0.894	120,786	0.8941	0.00%
2016-10-19	0	1.000	1.000	1.010	1.000	1.010	392,000	393,340	1.0034	0.894	0.894	0.903	0.894	0.903	438,407	0.8972	1.01%
2016-10-18	0	0.990	0.990	1.000	0.980	1.000	104,000	103,140	0.9917	0.885	0.885	0.894	0.876	0.894	116,312	0.8868	-1.00%
2016-10-17	0	1.000	0.990	1.010	0.970	1.010	134,000	133,540	0.9966	0.894	0.885	0.903	0.867	0.903	149,864	0.8911	0.00%
2016-10-14	0	1.000	0.990	1.010	0.990	1.000	160,000	159,700	0.9981	0.894	0.885	0.903	0.885	0.894	178,942	0.8925	0.00%
2016-10-13	0	1.000	1.000	1.010	0.980	1.010	564,417	563,160	0.9978	0.894	0.894	0.903	0.876	0.903	631,236	0.8922	0.00%
2016-10-12	0	1.000	0.990	1.000	0.990	1.020	316,000	315,040	0.9970	0.894	0.885	0.894	0.885	0.912	353,410	0.8914	-0.99%
2016-10-11	0	1.010	1.000	1.020	1.000	1.010	202,000	203,020	1.0050	0.903	0.894	0.912	0.894	0.903	225,914	0.8987	-0.98%
2016-10-07	0	1.020	1.010	1.020	1.000	1.030	726,000	731,200	1.0072	0.912	0.903	0.912	0.894	0.921	811,948	0.9006	0.00%
2016-10-06	0	1.020	1.010	1.020	1.010	1.020	418,000	426,260	1.0198	0.912	0.903	0.912	0.903	0.912	467,485	0.9118	0.99%
2016-10-05	0	1.010	1.010	1.020	1.000	1.020	324,000	327,120	1.0096	0.903	0.903	0.912	0.894	0.912	362,357	0.9028	0.00%
2016-10-04	0	1.010	1.000	1.010	1.000	1.010	88,000	88,560	1.0064	0.903	0.894	0.903	0.894	0.903	98,418	0.8998	2.02%
2016-10-03	0	0.990	0.990	1.020	0.990	1.000	148,000	147,900	0.9993	0.885	0.885	0.912	0.885	0.894	165,521	0.8935	-1.00%
2016-09-30	0	1.000	0.990	1.000	0.990	1.000	362,000	361,400	0.9983	0.894	0.885	0.894	0.885	0.894	404,855	0.8927	-0.99%
2016-09-29	0	1.010	1.000	1.010	1.000	1.010	234,000	234,020	1.0001	0.903	0.894	0.903	0.894	0.903	261,702	0.8942	0.00%
2016-09-28	0	1.010	1.000	1.010	1.000	1.010	580,000	584,400	1.0076	0.903	0.894	0.903	0.894	0.903	648,663	0.9009	2.02%
2016-09-27	0	0.990	0.990	1.020	0.970	1.020	884,000	892,960	1.0101	0.885	0.885	0.912	0.867	0.912	988,652	0.9032	0.00%
2016-09-26	0	0.990	0.990	1.000	0.990	1.000	262,000	260,480	0.9942	0.885	0.885	0.894	0.885	0.894	293,017	0.8890	-1.00%
2016-09-23	0	1.000	0.990	1.010	1.000	1.010	188,000	188,320	1.0017	0.894	0.885	0.903	0.894	0.903	210,256	0.8957	0.00%
2016-09-22	0	1.000	1.000	1.010	1.000	1.030	1,304,000	1,312,260	1.0063	0.894	0.894	0.903	0.894	0.921	1,458,374	0.8998	-0.99%
2016-09-21	0	1.010	1.000	1.010	1.000	1.020	408,000	411,820	1.0094	0.903	0.894	0.903	0.894	0.912	456,301	0.9025	1.00%
2016-09-20	0	1.000	1.000	1.020	1.000	1.000	146,000	146,000	1.0000	0.894	0.894	0.912	0.894	0.894	163,284	0.8941	0.00%
2016-09-19	0	1.000	1.000	1.010	1.000	1.030	474,000	479,720	1.0121	0.894	0.894	0.903	0.894	0.921	530,115	0.9049	-2.91%
2016-09-15	0	1.030	1.000	1.030	1.000	1.030	238,000	240,140	1.0090	0.921	0.894	0.921	0.894	0.921	266,176	0.9022	0.98%
2016-09-14	0	1.020	1.000	1.020	1.000	1.030	102,000	102,600	1.0059	0.912	0.894	0.912	0.894	0.921	114,075	0.8994	2.00%
2016-09-13	0	1.000	0.990	1.000	0.970	1.030	424,000	426,140	1.0050	0.894	0.885	0.894	0.867	0.921	474,195	0.8987	0.00%
2016-09-12	0	1.000	0.990	1.000	0.990	1.010	990,000	986,100	0.9961	0.894	0.885	0.894	0.885	0.903	1,107,201	0.8906	-3.85%
2016-09-09	0	1.040	1.030	1.040	1.000	1.060	3,246,000	3,378,920	1.0409	0.930	0.921	0.930	0.894	0.948	3,630,278	0.9308	4.00%
2016-09-08	0	1.000	0.990	1.000	1.000	1.010	620,000	620,500	1.0008	0.894	0.885	0.894	0.894	0.903	693,399	0.8949	-0.99%
2016-09-07	0	1.010	1.000	1.010	0.990	1.010	866,000	864,520	0.9983	0.903	0.894	0.903	0.885	0.903	968,522	0.8926	2.02%
2016-09-06	0	0.990	0.980	0.990	0.970	0.990	382,000	374,460	0.9803	0.885	0.876	0.885	0.867	0.885	427,223	0.8765	-1.00%
2016-09-05	0	1.000	0.980	1.000	0.960	1.000	1,202,000	1,180,740	0.9823	0.894	0.876	0.894	0.858	0.894	1,344,299	0.8783	3.09%
2016-09-02	0	0.970	0.970	0.980	0.970	0.980	196,000	191,120	0.9751	0.867	0.867	0.876	0.867	0.876	219,203	0.8719	-1.02%
2016-09-01	0	0.980	0.970	0.980	0.950	0.980	748,000	722,120	0.9654	0.876	0.867	0.876	0.849	0.876	836,552	0.8632	3.16%
2016-08-31	0	0.950	0.950	0.980	0.950	0.990	400,000	383,380	0.9585	0.849	0.849	0.876	0.849	0.885	447,354	0.8570	-2.06%
2016-08-30	0	0.970	0.970	0.990	0.970	1.010	516,000	512,860	0.9939	0.867	0.867	0.885	0.867	0.903	577,087	0.8887	1.04%
2016-08-29	0	0.960	0.950	0.970	0.960	0.960	24,000	23,040	0.9600	0.858	0.849	0.867	0.858	0.858	26,841	0.8584	2.13%
2016-08-26	0	0.940	0.940	0.960	0.920	0.950	152,000	142,740	0.9391	0.840	0.840	0.858	0.823	0.849	169,995	0.8397	-2.08%
2016-08-25	0	0.960	0.950	0.970	0.910	0.970	228,000	218,320	0.9575	0.858	0.849	0.867	0.814	0.867	254,992	0.8562	-1.03%
2016-08-24	0	0.970	0.970	0.980	0.960	1.000	230,000	223,120	0.9701	0.867	0.867	0.876	0.858	0.894	257,229	0.8674	-1.02%
2016-08-23	0	0.980	0.980	0.990	0.970	1.010	976,000	965,120	0.9889	0.876	0.876	0.885	0.867	0.903	1,091,544	0.8842	1.03%
2016-08-22	0	0.970	0.970	0.990	0.970	1.010	656,800	639,572	0.9738	0.867	0.867	0.885	0.867	0.903	734,555	0.8707	-3.00%
2016-08-19	0	1.000	0.980	1.000	0.970	1.000	636,000	624,100	0.9813	0.894	0.876	0.894	0.867	0.894	711,293	0.8774	1.01%
2016-08-18	0	0.990	0.990	1.000	0.980	1.020	780,000	780,260	1.0003	0.885	0.885	0.894	0.876	0.912	872,340	0.8944	0.00%
2016-08-17	0	0.990	0.990	1.000	0.990	1.070	2,414,000	2,445,120	1.0129	0.885	0.885	0.894	0.885	0.957	2,699,782	0.9057	-5.71%
2016-08-16	0	1.050	1.050	1.060	1.030	1.120	1,694,000	1,798,000	1.0614	0.939	0.939	0.948	0.921	1.001	1,894,544	0.9490	-2.78%
2016-08-15	0	1.080	1.080	1.090	1.020	1.120	6,080,000	6,561,560	1.0792	0.966	0.966	0.975	0.912	1.001	6,799,782	0.9650	5.88%
2016-08-12	0	1.020	1.010	1.020	1.000	1.040	1,852,000	1,880,380	1.0153	0.912	0.903	0.912	0.894	0.930	2,071,249	0.9078	0.00%
2016-08-11	0	1.020	1.010	1.020	0.940	1.040	5,670,000	5,651,700	0.9968	0.912	0.903	0.912	0.840	0.930	6,341,244	0.8913	9.68%
2016-08-10	0	0.930	0.930	0.940	0.910	0.950	394,000	369,240	0.9372	0.832	0.832	0.840	0.814	0.849	440,644	0.8380	0.00%
2016-08-09	0	0.930	0.930	0.940	0.930	0.940	86,000	80,360	0.9344	0.832	0.832	0.840	0.832	0.840	96,181	0.8355	1.09%
2016-08-08	0	0.920	0.920	0.940	0.910	0.940	230,000	214,220	0.9314	0.823	0.823	0.840	0.814	0.840	257,229	0.8328	-1.08%
2016-08-05	0	0.930	0.920	0.930	0.910	0.940	306,000	283,740	0.9273	0.832	0.823	0.832	0.814	0.840	342,226	0.8291	0.00%
2016-08-04	0	0.930	0.910	0.930	0.910	0.930	256,000	235,760	0.9209	0.832	0.814	0.832	0.814	0.832	286,307	0.8235	1.09%
2016-08-03	0	0.920	0.900	0.930	0.900	0.930	658,000	600,600	0.9128	0.823	0.805	0.832	0.805	0.832	735,897	0.8161	0.00%
2016-08-01	0	0.920	0.920	0.960	0.920	0.960	282,000	267,940	0.9501	0.823	0.823	0.858	0.823	0.858	315,385	0.8496	-2.13%
2016-07-29	0	0.940	0.920	0.940	0.940	0.940	156,000	146,640	0.9400	0.840	0.823	0.840	0.840	0.840	174,468	0.8405	0.00%
2016-07-28	0	0.940	0.940	0.950	0.930	0.940	90,000	84,400	0.9378	0.840	0.840	0.849	0.832	0.840	100,655	0.8385	0.00%
2016-07-27	0	0.940	0.930	0.940	0.940	0.940	104,000	97,760	0.9400	0.840	0.832	0.840	0.840	0.840	116,312	0.8405	0.00%
2016-07-26	0	0.940	0.930	0.940	0.920	0.950	458,000	427,560	0.9335	0.840	0.832	0.840	0.823	0.849	512,220	0.8347	2.17%
2016-07-25	0	0.920	0.920	0.930	-	-	130,000	119,600	0.9200	0.823	0.823	0.832	-	-	145,390	0.8226	0.00%
2016-07-22	0	0.920	0.920	0.930	0.910	0.930	832,000	765,980	0.9206	0.823	0.823	0.832	0.814	0.832	930,496	0.8232	-2.13%
2016-07-21	0	0.940	0.930	0.940	0.930	0.940	228,000	214,240	0.9396	0.840	0.832	0.840	0.832	0.840	254,992	0.8402	0.00%
2016-07-20	0	0.940	0.940	0.950	0.930	0.940	766,000	719,780	0.9397	0.840	0.840	0.849	0.832	0.840	856,683	0.8402	0.00%
2016-07-19	0	0.940	0.940	0.950	0.930	0.950	118,000	110,340	0.9351	0.840	0.840	0.849	0.832	0.849	131,969	0.8361	1.08%
2016-07-18	0	0.930	0.940	0.950	0.930	0.940	272,000	253,940	0.9336	0.832	0.840	0.849	0.832	0.840	304,201	0.8348	-1.06%
2016-07-15	0	0.940	0.930	0.940	0.910	0.950	366,000	338,700	0.9254	0.840	0.832	0.840	0.814	0.849	409,329	0.8275	1.08%
2016-07-14	0	0.930	0.930	0.940	0.930	0.940	282,000	263,280	0.9336	0.832	0.832	0.840	0.832	0.840	315,385	0.8348	-3.12%
2016-07-13	0	0.960	0.930	0.960	0.930	0.960	400,000	377,580	0.9440	0.858	0.832	0.858	0.832	0.858	447,354	0.8440	2.13%
2016-07-12	0	0.940	0.930	0.940	0.930	0.940	54,000	50,400	0.9333	0.840	0.832	0.840	0.832	0.840	60,393	0.8345	1.08%
2016-07-11	0	0.930	0.910	0.940	0.910	0.940	692,000	643,440	0.9298	0.832	0.814	0.840	0.814	0.840	773,923	0.8314	0.00%
2016-07-08	0	0.930	0.920	0.930	0.900	0.930	466,000	432,280	0.9276	0.832	0.823	0.832	0.805	0.832	521,167	0.8294	0.00%
2016-07-07	0	0.930	0.930	0.950	0.930	0.950	180,000	169,520	0.9418	0.832	0.832	0.849	0.832	0.849	201,309	0.8421	-3.12%
2016-07-06	0	0.960	0.950	0.960	0.950	0.990	500,000	478,900	0.9578	0.858	0.849	0.858	0.849	0.885	559,193	0.8564	2.13%
2016-07-05	0	0.940	0.930	0.970	0.940	0.970	90,000	84,840	0.9427	0.840	0.832	0.867	0.840	0.867	100,655	0.8429	-2.08%
2016-07-04	0	0.960	0.950	0.960	0.950	0.960	194,000	185,580	0.9566	0.858	0.849	0.858	0.849	0.858	216,967	0.8553	0.00%
2016-06-30	0	0.960	0.950	0.960	0.940	0.960	342,000	325,380	0.9514	0.858	0.849	0.858	0.840	0.858	382,488	0.8507	2.13%
2016-06-29	0	0.940	0.940	0.950	0.940	0.960	144,000	136,800	0.9500	0.840	0.840	0.849	0.840	0.858	161,047	0.8494	-1.05%
2016-06-28	0	0.950	0.950	0.960	0.930	0.950	614,000	576,480	0.9389	0.849	0.849	0.858	0.832	0.849	686,688	0.8395	0.00%
2016-06-27	0	0.950	0.940	0.950	0.930	0.960	262,000	248,140	0.9471	0.849	0.840	0.849	0.832	0.858	293,017	0.8468	1.06%
2016-06-24	0	0.940	0.940	0.950	0.930	0.980	726,000	679,040	0.9353	0.840	0.840	0.849	0.832	0.876	811,948	0.8363	-3.09%
2016-06-23	0	0.970	0.970	0.980	0.970	0.980	490,000	475,600	0.9706	0.867	0.867	0.876	0.867	0.876	548,009	0.8679	0.00%
2016-06-22	0	0.970	0.960	0.970	0.940	0.990	1,128,000	1,097,800	0.9732	0.867	0.858	0.867	0.840	0.885	1,261,538	0.8702	2.11%
2016-06-21	0	0.950	0.950	0.960	0.930	0.950	176,000	166,660	0.9469	0.849	0.849	0.858	0.832	0.849	196,836	0.8467	0.00%
2016-06-20	0	0.950	0.940	0.950	0.930	0.960	286,000	270,480	0.9457	0.849	0.840	0.849	0.832	0.858	319,858	0.8456	1.06%
2016-06-17	0	0.940	0.920	0.940	0.920	0.940	232,000	216,020	0.9311	0.840	0.823	0.840	0.823	0.840	259,465	0.8326	1.08%
2016-06-16	0	0.930	0.930	0.950	0.920	0.950	112,000	105,500	0.9420	0.832	0.832	0.849	0.823	0.849	125,259	0.8423	-2.11%
2016-06-15	0	0.950	0.940	0.950	0.930	0.960	212,000	201,760	0.9517	0.849	0.840	0.849	0.832	0.858	237,098	0.8510	-1.04%
2016-06-14	0	0.960	0.950	0.980	0.950	0.990	274,000	260,860	0.9520	0.858	0.849	0.876	0.849	0.885	306,438	0.8513	0.00%
2016-06-13	0	0.960	0.960	0.970	0.920	0.960	398,000	376,520	0.9460	0.858	0.858	0.867	0.823	0.858	445,117	0.8459	-2.04%
2016-06-10	0	0.980	0.970	0.990	0.970	0.990	282,000	276,680	0.9811	0.876	0.867	0.885	0.867	0.885	315,385	0.8773	-2.00%
2016-06-08	0	1.000	0.990	1.000	0.980	1.000	372,000	368,800	0.9914	0.894	0.885	0.894	0.876	0.894	416,039	0.8865	-0.99%
2016-06-07	0	1.010	0.980	1.010	0.970	1.010	1,216,000	1,207,140	0.9927	0.903	0.876	0.903	0.867	0.903	1,359,956	0.8876	1.00%
2016-06-06	0	1.000	0.990	1.000	0.980	1.010	1,116,000	1,110,140	0.9947	0.894	0.885	0.894	0.876	0.903	1,248,118	0.8895	-2.91%
2016-06-03	0	1.030	1.020	1.030	0.990	1.050	1,600,000	1,629,220	1.0183	0.921	0.912	0.921	0.885	0.939	1,789,416	0.9105	3.00%
2016-06-02	0	1.000	0.980	1.000	0.970	1.000	344,000	341,480	0.9927	0.894	0.876	0.894	0.867	0.894	384,724	0.8876	2.04%
2016-06-01	0	0.980	0.970	0.980	0.980	1.020	580,000	577,960	0.9965	0.876	0.867	0.876	0.876	0.912	648,663	0.8910	-1.01%
2016-05-31	0	0.990	0.980	0.990	0.970	1.030	1,700,000	1,693,080	0.9959	0.885	0.876	0.885	0.867	0.921	1,901,255	0.8905	4.21%
2016-05-30	0	0.950	0.950	0.970	0.940	0.990	738,000	708,920	0.9606	0.849	0.849	0.867	0.840	0.885	825,368	0.8589	0.00%
2016-05-27	0	0.950	0.950	0.970	0.920	0.960	1,086,000	1,026,940	0.9456	0.849	0.849	0.867	0.823	0.858	1,214,566	0.8455	3.26%
2016-05-26	0	0.920	0.920	0.930	0.920	0.930	104,000	95,780	0.9210	0.823	0.823	0.832	0.823	0.832	116,312	0.8235	0.00%
2016-05-25	0	0.920	0.920	0.930	0.890	0.930	476,000	440,800	0.9261	0.823	0.823	0.832	0.796	0.832	532,351	0.8280	1.10%
2016-05-24	0	0.910	0.900	0.920	0.900	0.920	242,000	222,200	0.9182	0.814	0.805	0.823	0.805	0.823	270,649	0.8210	-1.09%
2016-05-23	0	0.920	0.910	0.920	0.900	0.970	580,000	534,560	0.9217	0.823	0.814	0.823	0.805	0.867	648,663	0.8241	0.00%
2016-05-20	0	0.920	0.920	0.930	0.910	0.980	316,000	291,180	0.9215	0.823	0.823	0.832	0.814	0.876	353,410	0.8239	0.00%
2016-05-19	0	0.920	0.900	0.920	0.900	0.920	40,000	36,460	0.9115	0.823	0.805	0.823	0.805	0.823	44,735	0.8150	0.00%
2016-05-18	0	0.920	0.900	0.920	0.900	0.930	254,000	229,480	0.9035	0.823	0.805	0.823	0.805	0.832	284,070	0.8078	-2.13%
2016-05-17	0	0.940	0.920	0.940	-	-	0	0	-	0.840	0.823	0.840	-	-	0	-	-2.08%
2016-05-16	0	0.960	0.920	0.960	0.920	0.960	196,000	184,380	0.9407	0.858	0.823	0.858	0.823	0.858	219,203	0.8411	1.05%
2016-05-13	0	0.950	0.930	0.950	0.910	0.960	510,000	472,260	0.9260	0.849	0.832	0.849	0.814	0.858	570,376	0.8280	0.00%
2016-05-12	0	0.950	0.930	0.950	0.910	0.960	22,000	20,620	0.9373	0.849	0.832	0.849	0.814	0.858	24,604	0.8381	0.00%
2016-05-11	0	0.950	0.950	0.960	0.950	0.960	46,000	43,800	0.9522	0.849	0.849	0.858	0.849	0.858	51,446	0.8514	-1.04%
2016-05-10	0	0.960	0.960	0.990	0.940	0.990	292,000	278,240	0.9529	0.858	0.858	0.885	0.840	0.885	326,568	0.8520	1.05%
2016-05-09	0	0.950	0.940	0.960	0.950	0.990	42,000	40,220	0.9576	0.849	0.840	0.858	0.849	0.885	46,972	0.8563	-2.06%
2016-05-06	0	0.970	0.960	0.980	0.960	1.000	472,000	461,080	0.9769	0.867	0.858	0.876	0.858	0.894	527,878	0.8735	-2.02%
2016-05-05	0	0.990	0.990	1.000	0.990	1.000	446,000	445,180	0.9982	0.885	0.885	0.894	0.885	0.894	498,800	0.8925	0.00%
2016-05-04	0	0.990	0.990	1.000	0.990	1.050	338,000	335,920	0.9938	0.885	0.885	0.894	0.885	0.939	378,014	0.8886	-1.98%
2016-05-03	0	1.010	1.000	1.010	1.010	1.060	176,000	179,260	1.0185	0.903	0.894	0.903	0.903	0.948	196,836	0.9107	-0.98%
2016-04-29	0	1.020	1.010	1.020	0.990	1.020	230,000	230,880	1.0038	0.912	0.903	0.912	0.885	0.912	257,229	0.8976	0.99%
2016-04-28	0	1.010	1.010	1.020	1.000	1.010	496,000	496,180	1.0004	0.903	0.903	0.912	0.894	0.903	554,719	0.8945	0.00%
2016-04-27	0	1.010	1.000	1.010	0.990	1.010	526,000	526,600	1.0011	0.903	0.894	0.903	0.885	0.903	588,271	0.8952	1.00%
2016-04-26	0	1.000	1.000	1.010	1.000	1.010	556,000	559,060	1.0055	0.894	0.894	0.903	0.894	0.903	621,822	0.8991	0.00%
2016-04-25	0	1.000	1.000	1.010	0.990	1.020	1,042,000	1,048,580	1.0063	0.894	0.894	0.903	0.885	0.912	1,165,357	0.8998	-0.99%
2016-04-22	0	1.010	1.000	1.010	0.990	1.010	488,000	489,580	1.0032	0.903	0.894	0.903	0.885	0.903	545,772	0.8970	2.02%
2016-04-21	0	0.990	0.990	1.010	0.990	1.020	3,210,000	3,224,660	1.0046	0.885	0.885	0.903	0.885	0.912	3,590,016	0.8982	0.00%
2016-04-20	0	0.990	0.990	1.000	0.980	1.000	728,000	720,980	0.9904	0.885	0.885	0.894	0.876	0.894	814,184	0.8855	0.00%
2016-04-19	0	0.990	0.990	1.000	0.990	1.030	436,000	435,800	0.9995	0.885	0.885	0.894	0.885	0.921	487,616	0.8937	-1.98%
2016-04-18	0	1.010	0.990	1.010	0.920	1.040	546,000	544,140	0.9966	0.903	0.885	0.903	0.823	0.930	610,638	0.8911	0.00%
2016-04-15	0	1.010	1.010	1.020	1.000	1.010	1,124,000	1,125,880	1.0017	0.903	0.903	0.912	0.894	0.903	1,257,065	0.8956	0.00%
2016-04-14	0	1.010	1.010	1.020	1.000	1.060	838,000	852,140	1.0169	0.903	0.903	0.912	0.894	0.948	937,207	0.9092	-2.88%
2016-04-13	0	1.040	1.020	1.040	1.010	1.040	1,085,000	1,109,410	1.0225	0.930	0.912	0.930	0.903	0.930	1,213,448	0.9143	4.00%
2016-04-12	0	1.000	0.990	1.000	0.970	1.010	473,225	472,352	0.9982	0.894	0.885	0.894	0.867	0.903	529,248	0.8925	-0.99%
2016-04-11	0	1.010	1.000	1.020	1.000	1.030	1,664,000	1,676,460	1.0075	0.903	0.894	0.912	0.894	0.921	1,860,993	0.9008	0.00%
2016-04-08	0	1.010	0.990	1.020	0.970	1.020	3,100,000	3,041,960	0.9813	0.903	0.885	0.912	0.867	0.912	3,466,994	0.8774	1.00%
2016-04-07	0	1.000	0.980	1.000	1.040	1.040	2,000	2,080	1.0400	0.894	0.876	0.894	0.930	0.930	2,237	0.9299	0.00%
2016-04-06	0	1.000	0.970	1.000	0.970	1.000	232,000	227,520	0.9807	0.894	0.867	0.894	0.867	0.894	259,465	0.8769	1.01%
2016-04-05	0	0.990	1.000	1.020	0.970	1.030	580,000	570,340	0.9833	0.885	0.894	0.912	0.867	0.921	648,663	0.8793	-1.00%
2016-04-01	0	1.000	0.980	1.000	0.960	1.020	452,000	449,940	0.9954	0.894	0.876	0.894	0.858	0.912	505,510	0.8901	-0.99%
2016-03-31	0	1.010	1.000	1.010	1.000	1.030	314,000	314,280	1.0009	0.903	0.894	0.903	0.894	0.921	351,173	0.8949	1.00%
2016-03-30	0	1.000	1.000	1.020	0.990	1.030	704,000	709,960	1.0085	0.894	0.894	0.912	0.885	0.921	787,343	0.9017	0.00%
2016-03-29	0	1.000	0.990	1.000	0.980	1.010	368,000	367,400	0.9984	0.894	0.885	0.894	0.876	0.903	411,566	0.8927	2.04%
2016-03-24	0	0.980	0.980	1.010	0.960	1.030	712,000	708,480	0.9951	0.876	0.876	0.903	0.858	0.921	796,290	0.8897	-1.01%
2016-03-23	0	0.990	0.980	1.000	0.960	0.990	694,000	678,660	0.9779	0.885	0.876	0.894	0.858	0.885	776,159	0.8744	0.00%
2016-03-22	0	0.990	0.990	1.010	0.980	1.030	506,000	499,400	0.9870	0.885	0.885	0.903	0.876	0.921	565,903	0.8825	-2.94%
2016-03-21	0	1.020	1.010	1.020	0.930	1.030	3,694,000	3,658,080	0.9903	0.912	0.903	0.912	0.832	0.921	4,131,315	0.8855	9.68%
2016-03-18	0	0.930	0.920	0.930	0.900	0.930	862,000	799,340	0.9273	0.832	0.823	0.832	0.805	0.832	964,048	0.8291	2.20%
2016-03-17	0	0.910	0.900	0.910	0.900	0.930	660,000	606,260	0.9186	0.814	0.805	0.814	0.805	0.832	738,134	0.8213	-1.09%
2016-03-16	0	0.920	0.910	0.920	0.900	0.930	276,000	252,040	0.9132	0.823	0.814	0.823	0.805	0.832	308,674	0.8165	-1.08%
2016-03-15	0	0.930	0.910	0.930	0.870	0.930	198,000	182,320	0.9208	0.832	0.814	0.832	0.778	0.832	221,440	0.8233	0.00%
2016-03-14	0	0.930	0.930	0.940	0.920	0.940	1,014,000	943,260	0.9302	0.832	0.832	0.840	0.823	0.840	1,134,043	0.8318	1.09%
2016-03-11	0	0.920	0.910	0.920	0.890	0.920	138,000	125,400	0.9087	0.823	0.814	0.823	0.796	0.823	154,337	0.8125	0.00%
2016-03-10	0	0.920	0.890	0.920	0.880	0.930	174,000	157,200	0.9034	0.823	0.796	0.823	0.787	0.832	194,599	0.8078	0.00%
2016-03-09	0	0.920	0.910	0.920	0.890	0.930	494,000	448,560	0.9080	0.823	0.814	0.823	0.796	0.832	552,482	0.8119	-1.08%
2016-03-08	0	0.930	0.920	0.930	0.900	0.940	572,000	521,880	0.9124	0.832	0.823	0.832	0.805	0.840	639,716	0.8158	0.00%
2016-03-07	0	0.930	0.920	0.930	0.920	0.940	574,000	532,420	0.9276	0.832	0.823	0.832	0.823	0.840	641,953	0.8294	1.09%
2016-03-04	0	0.920	0.910	0.930	0.890	0.920	370,000	338,980	0.9162	0.823	0.814	0.832	0.796	0.823	413,803	0.8192	2.22%
2016-03-03	0	0.900	0.900	0.910	0.890	0.910	192,000	173,180	0.9020	0.805	0.805	0.814	0.796	0.814	214,730	0.8065	-1.10%
2016-03-02	0	0.910	0.910	0.920	0.880	0.950	1,472,000	1,345,240	0.9139	0.814	0.814	0.823	0.787	0.849	1,646,263	0.8171	3.41%
2016-03-01	0	0.880	0.860	0.880	0.850	0.890	72,000	61,560	0.8550	0.787	0.769	0.787	0.760	0.796	80,524	0.7645	2.33%
2016-02-29	0	0.860	0.860	0.880	0.850	0.860	32,000	27,340	0.8544	0.769	0.769	0.787	0.760	0.769	35,788	0.7639	-4.44%
2016-02-26	0	0.900	0.880	0.900	0.880	0.900	68,000	60,280	0.8865	0.805	0.787	0.805	0.787	0.805	76,050	0.7926	3.45%
2016-02-25	0	0.870	0.870	0.880	0.870	0.890	226,000	198,820	0.8797	0.778	0.778	0.787	0.778	0.796	252,755	0.7866	-3.33%
2016-02-24	0	0.900	0.860	0.870	0.870	0.920	200,000	177,100	0.8855	0.805	0.769	0.778	0.778	0.823	223,677	0.7918	0.00%
2016-02-23	0	0.900	0.870	0.900	0.860	0.900	560,000	499,360	0.8917	0.805	0.778	0.805	0.769	0.805	626,296	0.7973	5.88%
2016-02-22	0	0.850	0.850	0.860	0.850	0.880	372,000	317,840	0.8544	0.760	0.760	0.769	0.760	0.787	416,039	0.7640	-1.16%
2016-02-19	0	0.860	0.860	0.890	0.860	0.900	106,000	91,960	0.8675	0.769	0.769	0.796	0.769	0.805	118,549	0.7757	1.18%
2016-02-18	0	0.850	0.850	0.870	0.850	0.880	224,000	193,900	0.8656	0.760	0.760	0.778	0.760	0.787	250,518	0.7740	-1.16%
2016-02-17	0	0.860	0.850	0.870	0.840	0.950	468,000	419,900	0.8972	0.769	0.760	0.778	0.751	0.849	523,404	0.8022	3.61%
2016-02-16	0	0.830	0.830	0.840	0.830	0.850	162,000	137,000	0.8457	0.742	0.742	0.751	0.742	0.760	181,178	0.7562	0.00%
2016-02-15	0	0.830	0.820	0.840	0.820	0.850	68,000	57,100	0.8397	0.742	0.733	0.751	0.733	0.760	76,050	0.7508	2.47%
2016-02-12	0	0.810	0.810	0.860	-	-	0	0	-	0.724	0.724	0.769	-	-	0	-	0.00%
2016-02-11	0	0.810	0.800	0.810	0.800	0.820	136,000	110,900	0.8154	0.724	0.715	0.724	0.715	0.733	152,100	0.7291	-2.41%
2016-02-05	0	0.830	0.830	0.850	0.830	0.830	116,000	96,280	0.8300	0.742	0.742	0.760	0.742	0.742	129,733	0.7421	-2.35%
2016-02-04	0	0.850	0.820	0.850	0.820	0.860	218,000	182,760	0.8383	0.760	0.733	0.760	0.733	0.769	243,808	0.7496	6.25%
2016-02-03	0	0.800	0.800	0.810	0.800	0.810	146,000	117,780	0.8067	0.715	0.715	0.724	0.715	0.724	163,284	0.7213	-1.23%
2016-02-02	0	0.810	0.810	0.830	0.800	0.830	36,000	29,500	0.8194	0.724	0.724	0.742	0.715	0.742	40,262	0.7327	-3.57%
2016-02-01	0	0.840	0.820	0.840	0.810	0.840	170,000	140,720	0.8278	0.751	0.733	0.751	0.724	0.751	190,125	0.7401	1.20%
2016-01-29	0	0.830	0.820	0.840	0.800	0.830	416,000	339,400	0.8159	0.742	0.733	0.751	0.715	0.742	465,248	0.7295	6.41%
2016-01-28	0	0.780	0.780	0.800	0.780	0.810	1,032,000	821,380	0.7959	0.697	0.697	0.715	0.697	0.724	1,154,173	0.7117	-2.50%
2016-01-27	0	0.800	0.800	0.810	0.800	0.820	1,926,000	1,548,540	0.8040	0.715	0.715	0.724	0.715	0.733	2,154,010	0.7189	-1.23%
2016-01-26	0	0.810	0.810	0.820	0.800	0.820	506,000	407,560	0.8055	0.724	0.724	0.733	0.715	0.733	565,903	0.7202	-2.41%
2016-01-25	0	0.830	0.820	0.840	0.830	0.880	518,000	441,920	0.8531	0.742	0.733	0.751	0.742	0.787	579,324	0.7628	-1.19%
2016-01-22	0	0.840	0.820	0.840	0.800	0.880	606,000	507,760	0.8379	0.751	0.733	0.751	0.715	0.787	677,741	0.7492	2.44%
2016-01-21	0	0.820	0.820	0.840	0.800	0.860	406,000	341,200	0.8404	0.733	0.733	0.751	0.715	0.769	454,064	0.7514	-5.75%
2016-01-20	0	0.870	0.860	0.870	0.850	0.900	634,000	562,200	0.8868	0.778	0.769	0.778	0.760	0.805	709,056	0.7929	-4.40%
2016-01-19	0	0.910	0.900	0.910	0.890	0.910	712,000	641,300	0.9007	0.814	0.805	0.814	0.796	0.814	796,290	0.8054	1.11%
2016-01-18	0	0.900	0.900	0.920	0.900	0.920	370,000	335,780	0.9075	0.805	0.805	0.823	0.805	0.823	413,803	0.8114	-2.17%
2016-01-15	0	0.920	0.910	0.930	0.920	0.940	332,000	308,400	0.9289	0.823	0.814	0.832	0.823	0.840	371,304	0.8306	0.00%
2016-01-14	0	0.920	0.920	0.930	0.900	0.930	322,000	293,600	0.9118	0.823	0.823	0.832	0.805	0.832	360,120	0.8153	0.00%
2016-01-13	0	0.920	0.920	0.930	0.920	0.950	256,000	239,140	0.9341	0.823	0.823	0.832	0.823	0.849	286,307	0.8353	0.00%
2016-01-12	0	0.920	0.920	0.930	0.920	0.950	58,000	54,220	0.9348	0.823	0.823	0.832	0.823	0.849	64,866	0.8359	0.00%
2016-01-11	0	0.920	0.920	0.960	0.920	0.960	318,000	303,140	0.9533	0.823	0.823	0.858	0.823	0.858	355,646	0.8524	-5.15%
2016-01-08	0	0.970	0.970	0.980	0.960	0.990	382,222	374,048	0.9786	0.867	0.867	0.876	0.858	0.885	427,471	0.8750	3.19%
2016-01-07	0	0.940	0.940	0.960	0.890	0.980	2,210,000	2,083,120	0.9426	0.840	0.840	0.858	0.796	0.876	2,471,631	0.8428	-6.00%
2016-01-06	0	1.000	0.980	1.020	1.000	1.020	548,000	554,160	1.0112	0.894	0.876	0.912	0.894	0.912	612,875	0.9042	-1.96%
2016-01-05	0	1.020	1.010	1.020	1.010	1.030	166,000	169,360	1.0202	0.912	0.903	0.912	0.903	0.921	185,652	0.9122	0.00%
2016-01-04	0	1.020	1.010	1.040	1.010	1.050	1,058,000	1,086,740	1.0272	0.912	0.903	0.930	0.903	0.939	1,183,252	0.9184	-2.86%
2015-12-31	0	1.050	1.050	1.070	1.050	1.070	198,000	211,300	1.0672	0.939	0.939	0.957	0.939	0.957	221,440	0.9542	-1.87%
2015-12-30	0	1.070	1.040	1.070	1.020	1.070	52,000	53,400	1.0269	0.957	0.930	0.957	0.912	0.957	58,156	0.9182	1.90%
2015-12-29	0	1.050	1.040	1.070	1.050	1.070	168,000	177,320	1.0555	0.939	0.930	0.957	0.939	0.957	187,889	0.9438	0.00%
2015-12-28	0	1.050	1.040	1.050	1.050	1.050	224,000	235,200	1.0500	0.939	0.930	0.939	0.939	0.939	250,518	0.9389	0.00%
2015-12-24	0	1.050	1.050	1.070	1.040	1.060	84,000	88,280	1.0510	0.939	0.939	0.957	0.930	0.948	93,944	0.9397	0.00%
2015-12-23	0	1.050	1.050	1.070	1.020	1.080	526,000	554,840	1.0548	0.939	0.939	0.957	0.912	0.966	588,271	0.9432	2.94%
2015-12-22	0	1.020	1.010	1.030	1.000	1.040	274,000	279,540	1.0202	0.912	0.903	0.921	0.894	0.930	306,438	0.9122	-1.92%
2015-12-21	0	1.040	1.040	1.070	1.040	1.070	152,000	159,920	1.0521	0.930	0.930	0.957	0.930	0.957	169,995	0.9407	0.00%
2015-12-18	0	1.040	1.020	1.040	1.020	1.040	72,000	74,340	1.0325	0.930	0.912	0.930	0.912	0.930	80,524	0.9232	-0.95%
2015-12-17	0	1.050	1.050	1.080	1.030	1.080	286,000	301,540	1.0543	0.939	0.939	0.966	0.921	0.966	319,858	0.9427	1.94%
2015-12-16	0	1.030	1.020	1.030	1.020	1.040	208,000	214,240	1.0300	0.921	0.912	0.921	0.912	0.930	232,624	0.9210	3.00%
2015-12-15	0	1.000	1.000	1.020	1.000	1.010	132,000	132,540	1.0041	0.894	0.894	0.912	0.894	0.903	147,627	0.8978	-1.96%
2015-12-14	0	1.020	1.000	1.030	0.900	1.030	664,000	649,040	0.9775	0.912	0.894	0.921	0.805	0.921	742,608	0.8740	0.00%
2015-12-11	0	1.020	1.010	1.020	0.990	1.030	540,018	544,657	1.0086	0.912	0.903	0.912	0.885	0.921	603,948	0.9018	-0.97%
2015-12-10	0	1.030	1.020	1.030	1.020	1.070	324,000	335,740	1.0362	0.921	0.912	0.921	0.912	0.957	362,357	0.9265	-2.83%
2015-12-09	0	1.060	1.040	1.060	1.050	1.080	172,000	181,260	1.0538	0.948	0.930	0.948	0.939	0.966	192,362	0.9423	-0.93%
2015-12-08	0	1.070	1.060	1.070	1.050	1.070	478,000	504,560	1.0556	0.957	0.948	0.957	0.939	0.957	534,588	0.9438	-2.73%
2015-12-07	0	1.100	1.080	1.100	1.070	1.110	858,000	927,760	1.0813	0.984	0.966	0.984	0.957	0.993	959,574	0.9668	0.00%
2015-12-04	0	1.100	1.100	1.130	1.080	1.100	112,000	123,140	1.0995	0.984	0.984	1.010	0.966	0.984	125,259	0.9831	0.00%
2015-12-03	0	1.100	1.100	1.120	1.100	1.110	112,000	123,760	1.1050	0.984	0.984	1.001	0.984	0.993	125,259	0.9880	-3.51%
2015-12-02	0	1.140	1.110	1.140	1.100	1.140	548,000	613,780	1.1200	1.019	0.993	1.019	0.984	1.019	612,875	1.0015	1.79%
2015-12-01	0	1.120	1.110	1.120	1.110	1.140	152,000	170,500	1.1217	1.001	0.993	1.001	0.993	1.019	169,995	1.0030	1.82%
2015-11-30	0	1.100	1.100	1.120	1.100	1.120	334,000	368,560	1.1035	0.984	0.984	1.001	0.984	1.001	373,541	0.9867	0.00%
2015-11-27	0	1.100	1.100	1.110	1.100	1.160	1,258,000	1,399,800	1.1127	0.984	0.984	0.993	0.984	1.037	1,406,929	0.9949	-4.35%
2015-11-26	0	1.150	1.150	1.170	1.150	1.180	382,000	444,740	1.1642	1.028	1.028	1.046	1.028	1.055	427,223	1.0410	-2.54%
2015-11-25	0	1.180	1.170	1.180	1.140	1.190	800,000	941,340	1.1767	1.055	1.046	1.055	1.019	1.064	894,708	1.0521	2.61%
2015-11-24	0	1.150	1.130	1.150	1.110	1.160	640,000	722,900	1.1295	1.028	1.010	1.028	0.993	1.037	715,767	1.0100	0.00%
2015-11-23	0	1.150	1.140	1.150	1.130	1.150	192,000	218,940	1.1403	1.028	1.019	1.028	1.010	1.028	214,730	1.0196	0.00%
2015-11-20	0	1.150	1.150	1.170	1.130	1.170	404,000	464,540	1.1499	1.028	1.028	1.046	1.010	1.046	451,828	1.0281	2.68%
2015-11-19	0	1.120	1.120	1.130	1.110	1.140	644,060	726,866	1.1286	1.001	1.001	1.010	0.993	1.019	720,307	1.0091	0.00%
2015-11-18	0	1.120	1.120	1.130	1.120	1.150	544,000	619,560	1.1389	1.001	1.001	1.010	1.001	1.028	608,402	1.0183	-1.75%
2015-11-17	0	1.140	1.130	1.150	1.140	1.180	600,000	691,860	1.1531	1.019	1.010	1.028	1.019	1.055	671,031	1.0310	0.88%
2015-11-16	0	1.130	1.130	1.140	1.110	1.150	912,000	1,036,020	1.1360	1.010	1.010	1.019	0.993	1.028	1,019,967	1.0157	-4.24%
2015-11-13	0	1.180	1.170	1.180	1.160	1.190	844,000	991,420	1.1747	1.055	1.046	1.055	1.037	1.064	943,917	1.0503	-0.84%
2015-11-12	0	1.190	1.180	1.190	1.150	1.230	2,180,000	2,571,300	1.1795	1.064	1.055	1.064	1.028	1.100	2,438,080	1.0546	0.00%
2015-11-11	0	1.190	1.180	1.200	1.170	1.220	765,200	918,028	1.1997	1.064	1.055	1.073	1.046	1.091	855,788	1.0727	-0.83%
2015-11-10	0	1.200	1.200	1.220	1.150	1.240	2,100,613	2,534,586	1.2066	1.073	1.073	1.091	1.028	1.109	2,349,294	1.0789	0.00%
2015-11-09	0	1.200	1.190	1.210	1.200	1.250	3,084,000	3,785,220	1.2274	1.073	1.064	1.082	1.073	1.118	3,449,100	1.0975	-3.23%
2015-11-06	0	1.240	1.230	1.240	1.150	1.290	5,988,000	7,344,960	1.2266	1.109	1.100	1.109	1.028	1.153	6,696,890	1.0968	6.90%
2015-11-05	0	1.160	1.160	1.170	1.130	1.220	3,888,000	4,604,200	1.1842	1.037	1.037	1.046	1.010	1.091	4,348,282	1.0589	0.00%
2015-11-04	0	1.160	1.160	1.170	1.080	1.220	10,424,000	12,263,000	1.1764	1.037	1.037	1.046	0.966	1.091	11,658,047	1.0519	8.41%
2015-11-03	0	1.070	1.070	1.080	1.060	1.090	328,000	351,280	1.0710	0.957	0.957	0.966	0.948	0.975	366,830	0.9576	0.00%
2015-11-02	0	1.070	1.070	1.080	1.060	1.090	830,000	893,860	1.0769	0.957	0.957	0.966	0.948	0.975	928,260	0.9629	-0.93%
2015-10-30	0	1.080	1.080	1.090	1.080	1.110	314,000	340,880	1.0856	0.966	0.966	0.975	0.966	0.993	351,173	0.9707	-0.92%
2015-10-29	0	1.090	1.080	1.110	1.090	1.130	377,387	421,177	1.1160	0.975	0.966	0.993	0.975	1.010	422,064	0.9979	0.00%
2015-10-28	0	1.090	1.090	1.110	1.040	1.110	2,042,000	2,223,760	1.0890	0.975	0.975	0.993	0.930	0.993	2,283,742	0.9737	0.93%
2015-10-27	0	1.080	1.080	1.090	1.080	1.150	820,000	895,240	1.0918	0.966	0.966	0.975	0.966	1.028	917,076	0.9762	-4.42%
2015-10-26	0	1.130	1.130	1.140	1.130	1.200	218,000	252,660	1.1590	1.010	1.010	1.019	1.010	1.073	243,808	1.0363	-1.74%
2015-10-23	0	1.150	1.150	1.170	1.140	1.200	1,574,000	1,818,180	1.1551	1.028	1.028	1.046	1.019	1.073	1,760,338	1.0329	0.00%
2015-10-22	0	1.150	1.150	1.170	1.120	1.170	156,000	177,480	1.1377	1.028	1.028	1.046	1.001	1.046	174,468	1.0173	-1.71%
2015-10-20	0	1.170	1.130	1.180	1.140	1.170	406,000	471,200	1.1606	1.046	1.010	1.055	1.019	1.046	454,064	1.0377	2.63%
2015-10-19	0	1.140	1.140	1.170	1.130	1.170	178,000	204,340	1.1480	1.019	1.019	1.046	1.010	1.046	199,073	1.0265	-2.56%
2015-10-16	0	1.170	1.160	1.190	1.170	1.210	900,000	1,073,000	1.1922	1.046	1.037	1.064	1.046	1.082	1,006,547	1.0660	0.00%
2015-10-15	0	1.170	1.160	1.170	1.120	1.180	264,000	304,960	1.1552	1.046	1.037	1.046	1.001	1.055	295,254	1.0329	2.63%
2015-10-14	0	1.140	1.120	1.160	1.130	1.160	276,000	316,660	1.1473	1.019	1.001	1.037	1.010	1.037	308,674	1.0259	-3.39%
2015-10-13	0	1.180	1.170	1.190	1.160	1.200	726,000	854,360	1.1768	1.055	1.046	1.064	1.037	1.073	811,948	1.0522	0.00%
2015-10-12	0	1.180	1.180	1.190	1.100	1.220	3,594,000	4,216,460	1.1732	1.055	1.055	1.064	0.984	1.091	4,019,476	1.0490	9.26%
2015-10-09	0	1.080	1.070	1.100	1.080	1.100	644,000	702,940	1.0915	0.966	0.957	0.984	0.966	0.984	720,240	0.9760	0.93%
2015-10-08	0	1.070	1.070	1.080	1.060	1.100	558,000	602,580	1.0799	0.957	0.957	0.966	0.948	0.984	624,059	0.9656	-2.73%
2015-10-07	0	1.100	1.100	1.110	1.060	1.130	3,426,000	3,759,460	1.0973	0.984	0.984	0.993	0.948	1.010	3,831,588	0.9812	4.76%
2015-10-06	0	1.050	1.050	1.060	1.040	1.070	890,000	943,140	1.0597	0.939	0.939	0.948	0.930	0.957	995,363	0.9475	-0.94%
2015-10-05	0	1.060	1.050	1.060	1.050	1.070	702,000	742,220	1.0573	0.948	0.939	0.948	0.939	0.957	785,106	0.9454	0.95%
2015-10-02	0	1.050	1.040	1.050	1.030	1.080	712,000	748,680	1.0515	0.939	0.930	0.939	0.921	0.966	796,290	0.9402	-0.94%
2015-09-30	0	1.060	1.020	1.060	1.020	1.090	586,000	607,380	1.0365	0.948	0.912	0.948	0.912	0.975	655,374	0.9268	0.95%
2015-09-29	0	1.050	1.030	1.050	1.020	1.080	244,000	251,680	1.0315	0.939	0.921	0.939	0.912	0.966	272,886	0.9223	-2.78%
2015-09-25	0	1.080	1.070	1.080	1.050	1.080	226,000	238,520	1.0554	0.966	0.957	0.966	0.939	0.966	252,755	0.9437	2.86%
2015-09-24	0	1.050	1.050	1.070	1.050	1.060	86,000	91,040	1.0586	0.939	0.939	0.957	0.939	0.948	96,181	0.9465	-1.87%
2015-09-23	0	1.070	1.040	1.070	1.030	1.080	720,000	756,880	1.0512	0.957	0.930	0.957	0.921	0.966	805,237	0.9399	-3.60%
2015-09-22	0	1.110	1.090	1.110	1.090	1.130	1,354,000	1,494,280	1.1036	0.993	0.975	0.993	0.975	1.010	1,514,294	0.9868	1.83%
2015-09-21	0	1.090	1.080	1.090	1.080	1.090	64,000	69,720	1.0894	0.975	0.966	0.975	0.966	0.975	71,577	0.9741	-0.91%
2015-09-18	0	1.100	1.080	1.100	1.080	1.100	490,000	532,760	1.0873	0.984	0.966	0.984	0.966	0.984	548,009	0.9722	0.92%
2015-09-17	0	1.090	1.070	1.090	1.040	1.130	788,000	863,460	1.0958	0.975	0.957	0.975	0.930	1.010	881,288	0.9798	0.00%
2015-09-16	0	1.090	1.080	1.090	1.080	1.100	888,000	966,360	1.0882	0.975	0.966	0.975	0.966	0.984	993,126	0.9730	-0.91%
2015-09-15	0	1.100	1.060	1.100	1.040	1.100	146,000	154,360	1.0573	0.984	0.948	0.984	0.930	0.984	163,284	0.9453	0.00%
2015-09-14	0	1.100	1.070	1.100	1.050	1.140	574,000	622,120	1.0838	0.984	0.957	0.984	0.939	1.019	641,953	0.9691	-1.79%
2015-09-11	0	1.120	1.080	1.120	1.070	1.120	352,000	383,820	1.0904	1.001	0.966	1.001	0.957	1.001	393,672	0.9750	4.67%
2015-09-10	0	1.070	1.070	1.100	1.070	1.080	84,000	90,080	1.0724	0.957	0.957	0.984	0.957	0.966	93,944	0.9589	-3.60%
2015-09-09	0	1.110	1.090	1.120	1.050	1.130	1,084,000	1,185,560	1.0937	0.993	0.975	1.001	0.939	1.010	1,212,330	0.9779	5.71%
2015-09-08	0	1.050	1.050	1.070	1.020	1.080	970,000	1,018,760	1.0503	0.939	0.939	0.957	0.912	0.966	1,084,834	0.9391	3.96%
2015-09-07	0	1.010	1.000	1.010	1.000	1.060	1,050,000	1,076,600	1.0253	0.903	0.894	0.903	0.894	0.948	1,174,304	0.9168	-7.34%
2015-09-04	0	1.090	1.060	1.090	1.040	1.150	330,000	349,000	1.0576	0.975	0.948	0.975	0.930	1.028	369,067	0.9456	-5.22%
2015-09-02	0	1.150	1.050	1.140	1.030	1.150	850,000	900,460	1.0594	1.028	0.939	1.019	0.921	1.028	950,627	0.9472	8.49%
2015-09-01	0	1.060	1.040	1.060	1.040	1.060	182,000	190,600	1.0473	0.948	0.930	0.948	0.930	0.948	203,546	0.9364	-3.64%
2015-08-31	0	1.100	1.070	1.100	1.070	1.110	948,000	1,026,120	1.0824	0.984	0.957	0.984	0.957	0.993	1,060,229	0.9678	-1.79%
2015-08-28	0	1.120	1.110	1.120	1.080	1.180	1,706,000	1,930,640	1.1317	1.001	0.993	1.001	0.966	1.055	1,907,965	1.0119	0.00%
2015-08-27	0	1.120	1.060	1.120	1.000	1.140	1,168,000	1,228,040	1.0514	1.001	0.948	1.001	0.894	1.019	1,306,274	0.9401	16.67%
2015-08-26	0	0.960	0.930	0.960	0.900	1.010	370,000	362,900	0.9808	0.858	0.832	0.858	0.805	0.903	413,803	0.8770	3.23%
2015-08-25	0	0.930	0.930	0.970	0.870	1.000	1,154,000	1,097,420	0.9510	0.832	0.832	0.867	0.778	0.894	1,290,616	0.8503	0.00%
2015-08-24	0	0.930	0.910	0.930	0.920	0.980	1,710,000	1,606,660	0.9396	0.832	0.814	0.832	0.823	0.876	1,912,439	0.8401	-12.26%
2015-08-21	0	1.060	1.050	1.070	1.030	1.060	712,000	748,580	1.0514	0.948	0.939	0.957	0.921	0.948	796,290	0.9401	-3.64%
2015-08-20	0	1.100	1.070	1.100	1.070	1.120	642,000	693,400	1.0801	0.984	0.957	0.984	0.957	1.001	718,003	0.9657	-1.79%
2015-08-19	0	1.120	1.120	1.130	1.060	1.130	644,000	701,040	1.0886	1.001	1.001	1.010	0.948	1.010	720,240	0.9733	1.82%
2015-08-18	0	1.100	1.100	1.110	1.050	1.150	980,000	1,074,580	1.0965	0.984	0.984	0.993	0.939	1.028	1,096,017	0.9804	-5.17%
2015-08-17	0	1.160	1.150	1.180	1.140	1.180	132,000	152,520	1.1555	1.037	1.028	1.055	1.019	1.055	147,627	1.0331	0.00%
2015-08-14	0	1.160	1.160	1.190	1.130	1.190	258,000	302,360	1.1719	1.037	1.037	1.064	1.010	1.064	288,543	1.0479	-2.52%
2015-08-13	0	1.190	1.180	1.190	1.100	1.250	1,290,000	1,499,700	1.1626	1.064	1.055	1.064	0.984	1.118	1,442,717	1.0395	-0.83%
2015-08-12	0	1.200	1.210	1.230	1.170	1.300	3,808,000	4,677,720	1.2284	1.073	1.082	1.100	1.046	1.162	4,258,811	1.0984	3.45%
2015-08-11	0	1.160	1.150	1.160	1.140	1.220	390,000	463,420	1.1883	1.037	1.028	1.037	1.019	1.091	436,170	1.0625	-1.69%
2015-08-10	0	1.180	1.170	1.180	1.130	1.200	1,658,000	1,931,600	1.1650	1.055	1.046	1.055	1.010	1.073	1,854,283	1.0417	4.42%
2015-08-07	0	1.130	1.130	1.140	1.110	1.140	392,000	445,160	1.1356	1.010	1.010	1.019	0.993	1.019	438,407	1.0154	1.80%
2015-08-06	0	1.110	1.110	1.120	1.050	1.180	1,426,000	1,570,420	1.1013	0.993	0.993	1.001	0.939	1.055	1,594,817	0.9847	-5.13%
2015-08-05	0	1.170	1.120	1.170	1.110	1.170	72,000	82,020	1.1392	1.046	1.001	1.046	0.993	1.046	80,524	1.0186	0.86%
2015-08-04	0	1.160	1.120	1.160	1.100	1.200	498,000	555,640	1.1157	1.037	1.001	1.037	0.984	1.073	556,956	0.9976	4.50%
2015-08-03	0	1.110	1.110	1.130	1.100	1.180	110,000	123,400	1.1218	0.993	0.993	1.010	0.984	1.055	123,022	1.0031	-5.93%
2015-07-31	0	1.180	1.150	1.180	1.150	1.180	244,000	284,600	1.1664	1.055	1.028	1.055	1.028	1.055	272,886	1.0429	0.00%
2015-07-30	0	1.180	1.150	1.180	1.150	1.190	126,000	147,240	1.1686	1.055	1.028	1.055	1.028	1.064	140,917	1.0449	0.00%
2015-07-29	0	1.180	1.150	1.180	1.140	1.200	314,000	366,840	1.1683	1.055	1.028	1.055	1.019	1.073	351,173	1.0446	3.51%
2015-07-28	0	1.140	1.120	1.150	1.050	1.210	666,000	781,240	1.1730	1.019	1.001	1.028	0.939	1.082	744,845	1.0489	-2.56%
2015-07-27	0	1.170	1.150	1.170	1.120	1.200	1,352,000	1,567,840	1.1596	1.046	1.028	1.046	1.001	1.073	1,512,057	1.0369	-6.40%
2015-07-24	0	1.250	1.220	1.250	1.200	1.250	382,000	463,320	1.2129	1.118	1.091	1.118	1.073	1.118	427,223	1.0845	0.00%
2015-07-23	0	1.250	1.210	1.250	1.230	1.250	462,000	573,000	1.2403	1.118	1.082	1.118	1.100	1.118	516,694	1.1090	0.81%
2015-07-22	0	1.240	1.220	1.240	1.200	1.250	692,000	852,080	1.2313	1.109	1.091	1.109	1.073	1.118	773,923	1.1010	-2.36%
2015-07-21	0	1.270	1.260	1.270	1.250	1.300	398,000	501,240	1.2594	1.136	1.127	1.136	1.118	1.162	445,117	1.1261	-0.78%
2015-07-20	0	1.280	1.260	1.280	1.250	1.300	310,000	396,420	1.2788	1.145	1.127	1.145	1.118	1.162	346,699	1.1434	-1.54%
2015-07-17	0	1.300	1.270	1.300	1.250	1.310	1,692,000	2,179,640	1.2882	1.162	1.136	1.162	1.118	1.171	1,892,308	1.1518	1.56%
2015-07-16	0	1.280	1.260	1.280	1.260	1.280	642,000	814,360	1.2685	1.145	1.127	1.145	1.127	1.145	718,003	1.1342	0.79%
2015-07-15	0	1.270	1.230	1.270	1.200	1.300	1,768,000	2,212,200	1.2512	1.136	1.100	1.136	1.073	1.162	1,977,305	1.1188	-3.05%
2015-07-14	0	1.310	1.280	1.310	1.260	1.340	2,188,000	2,842,840	1.2993	1.171	1.145	1.171	1.127	1.198	2,447,027	1.1618	0.77%
2015-07-13	0	1.300	1.300	1.310	1.150	1.320	2,770,000	3,453,860	1.2469	1.162	1.162	1.171	1.028	1.180	3,097,927	1.1149	6.56%
2015-07-10	0	1.220	1.210	1.220	1.140	1.310	5,294,000	6,534,660	1.2344	1.091	1.082	1.091	1.019	1.171	5,920,731	1.1037	7.02%
2015-07-09	0	1.140	1.130	1.140	0.810	1.140	9,140,000	9,540,100	1.0438	1.019	1.010	1.019	0.724	1.019	10,222,040	0.9333	31.03%
2015-07-08	0	0.870	0.850	0.870	0.700	0.980	5,556,000	4,602,280	0.8283	0.778	0.760	0.778	0.626	0.876	6,213,748	0.7407	-13.00%
2015-07-07	0	1.000	1.000	1.030	0.990	1.220	3,770,000	4,006,400	1.0627	0.894	0.894	0.921	0.885	1.091	4,216,312	0.9502	-18.03%
2015-07-06	0	1.220	1.200	1.210	1.090	1.420	3,994,000	4,739,760	1.1867	1.091	1.073	1.082	0.975	1.270	4,466,830	1.0611	-12.86%
2015-07-03	0	1.400	1.380	1.410	1.370	1.510	1,476,000	2,077,080	1.4072	1.252	1.234	1.261	1.225	1.350	1,650,736	1.2583	-7.28%
2015-07-02	0	1.510	1.500	1.560	1.480	1.560	1,094,000	1,654,540	1.5124	1.350	1.341	1.395	1.323	1.395	1,223,513	1.3523	-3.21%
2015-06-30	0	1.560	1.540	1.560	1.450	1.570	936,000	1,423,180	1.5205	1.395	1.377	1.395	1.297	1.404	1,046,809	1.3595	4.70%
2015-06-29	0	1.490	1.480	1.490	1.420	1.660	3,402,000	5,184,120	1.5238	1.332	1.323	1.332	1.270	1.484	3,804,746	1.3625	-8.02%
2015-06-26	0	1.620	1.620	1.640	1.610	1.680	2,136,000	3,490,260	1.6340	1.449	1.449	1.466	1.440	1.502	2,388,871	1.4611	-4.14%
2015-06-25	0	1.690	1.690	1.700	1.650	1.710	888,000	1,484,500	1.6717	1.511	1.511	1.520	1.475	1.529	993,126	1.4948	-1.17%
2015-06-24	0	1.710	1.700	1.710	1.680	1.750	688,000	1,173,400	1.7055	1.529	1.520	1.529	1.502	1.565	769,449	1.5250	0.59%
2015-06-23	0	1.700	1.700	1.710	1.650	1.710	880,000	1,477,460	1.6789	1.520	1.520	1.529	1.475	1.529	984,179	1.5012	1.19%
2015-06-22	0	1.680	1.620	1.690	1.620	1.690	1,858,000	3,039,200	1.6357	1.502	1.449	1.511	1.449	1.511	2,077,960	1.4626	0.60%
2015-06-19	0	1.670	1.660	1.690	1.660	1.750	2,848,000	4,811,560	1.6895	1.493	1.484	1.511	1.484	1.565	3,185,161	1.5106	-3.47%
2015-06-18	0	1.730	1.720	1.730	1.730	1.750	612,000	1,065,120	1.7404	1.547	1.538	1.547	1.547	1.565	684,452	1.5562	0.58%
2015-06-17	0	1.720	1.720	1.740	1.710	1.750	654,000	1,131,260	1.7298	1.538	1.538	1.556	1.529	1.565	731,424	1.5467	0.58%
2015-06-16	0	1.710	1.710	1.730	1.700	1.800	2,102,000	3,655,880	1.7392	1.529	1.529	1.547	1.520	1.609	2,350,846	1.5551	-0.58%
2015-06-15	0	1.720	1.720	1.740	1.700	1.750	1,146,000	1,977,400	1.7255	1.538	1.538	1.556	1.520	1.565	1,281,669	1.5428	-3.37%
2015-06-12	0	1.780	1.780	1.790	1.700	1.810	4,974,000	8,786,240	1.7664	1.592	1.592	1.601	1.520	1.618	5,562,848	1.5795	4.71%
2015-06-11	0	1.700	1.720	1.730	1.680	1.760	1,646,915	2,803,088	1.7020	1.520	1.538	1.547	1.502	1.574	1,841,885	1.5219	1.19%
2015-06-10	0	1.680	1.680	1.700	1.670	1.750	2,742,000	4,659,920	1.6995	1.502	1.502	1.520	1.493	1.565	3,066,612	1.5196	0.00%
2015-06-09	0	1.680	1.680	1.700	1.600	1.770	5,988,000	9,992,260	1.6687	1.502	1.502	1.520	1.431	1.583	6,696,890	1.4921	-6.67%
2015-06-08	0	1.800	1.800	1.810	1.750	1.810	2,856,000	5,127,580	1.7954	1.609	1.609	1.618	1.565	1.618	3,194,108	1.6053	-0.55%
2015-06-05	0	1.810	1.780	1.820	1.780	1.890	6,668,000	12,257,460	1.8383	1.618	1.592	1.627	1.592	1.690	7,457,392	1.6437	-2.69%
2015-06-04	0	1.860	1.860	1.880	1.840	1.910	3,934,000	7,376,660	1.8751	1.663	1.663	1.681	1.645	1.708	4,399,727	1.6766	-1.06%
2015-06-03	0	1.880	1.880	1.890	1.860	1.940	4,288,000	8,096,320	1.8881	1.681	1.681	1.690	1.663	1.735	4,795,636	1.6883	-2.59%
2015-06-02	0	1.930	1.920	1.930	1.910	1.980	3,228,000	6,231,480	1.9304	1.726	1.717	1.726	1.708	1.770	3,610,147	1.7261	-0.52%
2015-06-01	0	1.940	1.930	1.940	1.910	1.980	4,194,000	8,167,780	1.9475	1.735	1.726	1.735	1.708	1.770	4,690,507	1.7413	-1.02%
2015-05-29	0	1.960	1.960	1.970	1.890	1.970	3,420,000	6,595,900	1.9286	1.753	1.753	1.761	1.690	1.761	3,824,877	1.7245	1.55%
2015-05-28	0	1.930	1.920	1.930	1.840	2.060	11,982,915	23,464,870	1.9582	1.726	1.717	1.726	1.645	1.842	13,401,514	1.7509	-4.46%
2015-05-27	0	2.020	2.010	2.020	1.950	2.030	13,294,000	26,675,540	2.0066	1.806	1.797	1.806	1.744	1.815	14,867,812	1.7942	2.54%
2015-05-26	0	1.970	1.960	1.970	1.910	2.000	13,652,000	26,762,080	1.9603	1.761	1.753	1.761	1.708	1.788	15,268,194	1.7528	6.49%
2015-05-22	0	1.850	1.840	1.860	1.820	1.910	7,402,000	13,746,880	1.8572	1.654	1.645	1.663	1.627	1.708	8,278,287	1.6606	0.54%
2015-05-21	0	1.840	1.820	1.840	1.800	1.880	2,396,000	4,350,900	1.8159	1.645	1.627	1.645	1.609	1.681	2,679,651	1.6237	-0.54%
2015-05-20	0	1.850	1.820	1.850	1.800	1.870	5,220,000	9,562,300	1.8319	1.654	1.627	1.654	1.609	1.672	5,837,971	1.6379	-0.54%
2015-05-19	0	1.860	1.850	1.860	1.790	1.920	7,780,000	14,521,600	1.8665	1.663	1.654	1.663	1.601	1.717	8,701,037	1.6690	3.91%
2015-05-18	0	1.790	1.790	1.800	1.760	1.820	4,014,000	7,238,420	1.8033	1.601	1.601	1.609	1.574	1.627	4,489,198	1.6124	-2.19%
2015-05-15	0	1.830	1.820	1.830	1.770	1.890	5,150,000	9,412,160	1.8276	1.636	1.627	1.636	1.583	1.690	5,759,684	1.6341	2.23%
2015-05-14	0	1.790	1.780	1.790	1.760	1.800	2,238,000	3,979,360	1.7781	1.601	1.592	1.601	1.574	1.609	2,502,946	1.5899	1.13%
2015-05-13	0	1.770	1.770	1.790	1.750	1.820	4,004,000	7,149,960	1.7857	1.583	1.583	1.601	1.565	1.627	4,478,014	1.5967	-2.21%
2015-05-12	0	1.810	1.810	1.830	1.790	1.860	2,816,000	5,129,300	1.8215	1.618	1.618	1.636	1.601	1.663	3,149,373	1.6287	-2.69%
2015-05-11	0	1.860	1.850	1.860	1.760	1.880	13,028,000	23,983,820	1.8409	1.663	1.654	1.663	1.574	1.681	14,570,322	1.6461	8.14%
2015-05-08	0	1.720	1.710	1.720	1.680	1.750	3,902,000	6,681,300	1.7123	1.538	1.529	1.538	1.502	1.565	4,363,939	1.5310	4.24%
2015-05-07	0	1.650	1.650	1.660	1.650	1.730	3,552,000	5,940,780	1.6725	1.475	1.475	1.484	1.475	1.547	3,972,504	1.4955	-4.07%
2015-05-06	0	1.720	1.720	1.730	1.710	1.800	4,142,000	7,248,660	1.7500	1.538	1.538	1.547	1.529	1.609	4,632,351	1.5648	-1.15%
2015-05-05	0	1.740	1.730	1.740	1.700	1.900	5,632,000	9,851,980	1.7493	1.556	1.547	1.556	1.520	1.699	6,298,745	1.5641	-5.43%
2015-05-04	0	1.840	1.830	1.840	1.830	1.900	3,884,000	7,230,920	1.8617	1.645	1.636	1.645	1.636	1.699	4,343,808	1.6647	-2.65%
2015-04-30	0	1.890	1.880	1.890	1.850	1.940	5,412,000	10,272,820	1.8982	1.690	1.681	1.690	1.654	1.735	6,052,700	1.6972	-3.08%
2015-04-29	0	1.950	1.930	1.940	1.800	1.990	25,302,000	48,656,800	1.9230	1.744	1.726	1.735	1.609	1.779	28,297,381	1.7195	9.55%
2015-04-28	0	1.780	1.770	1.780	1.750	1.810	1,360,000	2,408,780	1.7712	1.592	1.583	1.592	1.565	1.618	1,521,004	1.5837	0.00%
2015-04-27	0	1.780	1.780	1.790	1.760	1.820	3,218,000	5,754,770	1.7883	1.592	1.592	1.601	1.574	1.627	3,598,963	1.5990	1.71%
2015-04-24	0	1.750	1.730	1.750	1.680	1.760	3,348,000	5,790,680	1.7296	1.565	1.547	1.565	1.502	1.574	3,744,354	1.5465	0.00%
2015-04-23	0	1.750	1.740	1.750	1.700	1.860	4,980,000	8,948,220	1.7968	1.565	1.556	1.565	1.520	1.663	5,569,558	1.6066	-3.85%
2015-04-22	0	1.820	1.820	1.830	1.780	1.840	6,680,000	12,149,940	1.8189	1.627	1.627	1.636	1.592	1.645	7,470,813	1.6263	2.25%
2015-04-21	0	1.780	1.770	1.780	1.670	1.800	7,410,000	12,969,600	1.7503	1.592	1.583	1.592	1.493	1.609	8,287,234	1.5650	9.88%
2015-04-20	0	1.620	1.610	1.650	1.610	1.790	7,300,000	12,314,340	1.6869	1.449	1.440	1.475	1.440	1.601	8,164,212	1.5083	-7.95%
2015-04-17	0	1.760	1.760	1.770	1.750	1.920	8,557,200	15,613,544	1.8246	1.574	1.574	1.583	1.565	1.717	9,570,245	1.6315	-7.85%
2015-04-16	0	1.910	1.910	1.920	1.860	1.940	6,712,000	12,767,900	1.9022	1.708	1.708	1.717	1.663	1.735	7,506,601	1.7009	0.00%
2015-04-15	0	1.910	1.910	1.920	1.880	2.070	10,340,000	20,454,560	1.9782	1.708	1.708	1.717	1.681	1.851	11,564,103	1.7688	-2.05%
2015-04-14	0	1.950	1.950	1.990	1.870	2.140	39,753,900	80,626,875	2.0282	1.744	1.744	1.779	1.672	1.913	44,460,172	1.8135	-2.99%
2015-04-13	0	2.010	2.000	2.010	1.820	2.050	40,152,000	78,499,040	1.9550	1.797	1.788	1.797	1.627	1.833	44,905,401	1.7481	12.92%
2015-04-10	0	1.780	1.770	1.780	1.690	1.800	14,142,800	24,780,488	1.7522	1.592	1.583	1.592	1.511	1.609	15,817,098	1.5667	4.71%
2015-04-09	0	1.700	1.680	1.700	1.600	1.830	30,600,000	52,298,420	1.7091	1.520	1.502	1.520	1.431	1.636	34,222,586	1.5282	8.97%
2015-04-08	0	1.560	1.550	1.560	1.420	1.610	25,168,000	38,948,880	1.5476	1.395	1.386	1.395	1.270	1.440	28,147,518	1.3837	12.23%
2015-04-02	0	1.390	1.380	1.390	1.300	1.390	7,554,000	10,228,160	1.3540	1.243	1.234	1.243	1.162	1.243	8,448,282	1.2107	2.21%
2015-04-01	0	1.360	1.350	1.360	1.290	1.370	3,304,000	4,442,840	1.3447	1.216	1.207	1.216	1.153	1.225	3,695,145	1.2023	3.82%
2015-03-31	0	1.310	1.310	1.320	1.300	1.400	3,798,000	5,075,100	1.3363	1.171	1.171	1.180	1.162	1.252	4,247,627	1.1948	-2.24%
2015-03-30	0	1.340	1.340	1.350	1.260	1.400	13,040,000	17,700,540	1.3574	1.198	1.198	1.207	1.127	1.252	14,583,742	1.2137	3.08%
2015-03-27	0	1.300	1.300	1.310	1.250	1.340	2,798,000	3,663,500	1.3093	1.162	1.162	1.171	1.118	1.198	3,129,242	1.1707	3.17%
2015-03-26	0	1.260	1.260	1.280	1.260	1.300	1,548,000	1,970,280	1.2728	1.127	1.127	1.145	1.127	1.162	1,731,260	1.1381	-2.33%
2015-03-25	0	1.290	1.290	1.300	1.230	1.300	3,412,000	4,330,940	1.2693	1.153	1.153	1.162	1.100	1.162	3,815,930	1.1350	-0.77%
2015-03-24	0	1.300	1.290	1.310	1.270	1.320	2,022,000	2,605,740	1.2887	1.162	1.153	1.171	1.136	1.180	2,261,375	1.1523	-1.52%
2015-03-23	0	1.320	1.310	1.320	1.300	1.380	4,428,000	5,903,000	1.3331	1.180	1.171	1.180	1.162	1.234	4,952,209	1.1920	-2.22%
2015-03-20	0	1.350	1.340	1.360	1.220	1.410	16,104,000	21,788,420	1.3530	1.207	1.198	1.216	1.091	1.261	18,010,475	1.2098	2.27%
2015-03-19	0	1.320	1.310	1.320	1.280	1.410	10,848,000	14,408,680	1.3282	1.180	1.171	1.180	1.145	1.261	12,132,242	1.1876	-2.94%
2015-03-18	0	1.360	1.350	1.370	1.050	1.410	25,410,000	32,983,100	1.2980	1.216	1.207	1.225	0.939	1.261	28,418,167	1.1606	28.30%
2015-03-17	0	1.060	1.050	1.060	1.050	1.090	688,000	731,000	1.0625	0.948	0.939	0.948	0.939	0.975	769,449	0.9500	-2.75%
2015-03-16	0	1.090	1.080	1.090	1.060	1.090	426,000	455,620	1.0695	0.975	0.966	0.975	0.948	0.975	476,432	0.9563	1.87%
2015-03-13	0	1.070	1.060	1.070	1.050	1.110	512,000	553,380	1.0808	0.957	0.948	0.957	0.939	0.993	572,613	0.9664	-2.73%
2015-03-12	0	1.100	1.070	1.100	1.030	1.100	1,126,000	1,206,660	1.0716	0.984	0.957	0.984	0.921	0.984	1,259,302	0.9582	5.77%
2015-03-11	0	1.040	1.020	1.040	1.010	1.050	1,460,000	1,506,960	1.0322	0.930	0.912	0.930	0.903	0.939	1,632,842	0.9229	0.00%
2015-03-10	0	1.040	1.050	1.060	1.030	1.080	1,092,000	1,147,520	1.0508	0.930	0.939	0.948	0.921	0.966	1,221,277	0.9396	-4.59%
2015-03-09	0	1.090	1.080	1.090	1.060	1.100	1,326,000	1,422,820	1.0730	0.975	0.966	0.975	0.948	0.984	1,482,979	0.9594	-0.91%
2015-03-06	0	1.100	1.090	1.100	1.060	1.100	1,718,000	1,856,980	1.0809	0.984	0.975	0.984	0.948	0.984	1,921,386	0.9665	0.92%
2015-03-05	0	1.090	1.090	1.100	1.080	1.130	2,350,000	2,572,660	1.0947	0.975	0.975	0.984	0.966	1.010	2,628,205	0.9789	-3.54%
2015-03-04	0	1.130	1.120	1.130	1.120	1.160	1,940,000	2,196,640	1.1323	1.010	1.001	1.010	1.001	1.037	2,169,667	1.0124	-3.42%
2015-03-03	0	1.170	1.160	1.170	1.150	1.190	1,344,000	1,575,620	1.1723	1.046	1.037	1.046	1.028	1.064	1,503,110	1.0482	-3.31%
2015-03-02	0	1.210	1.200	1.220	1.200	1.240	758,000	919,680	1.2133	1.082	1.073	1.091	1.073	1.109	847,736	1.0849	0.83%
2015-02-27	0	1.200	1.200	1.220	1.200	1.240	582,000	709,960	1.2199	1.073	1.073	1.091	1.073	1.109	650,900	1.0907	-1.64%
2015-02-26	0	1.220	1.210	1.220	1.160	1.230	924,000	1,123,020	1.2154	1.091	1.082	1.091	1.037	1.100	1,033,388	1.0867	1.67%
2015-02-25	0	1.200	1.190	1.200	1.190	1.220	562,000	676,140	1.2031	1.073	1.064	1.073	1.064	1.091	628,532	1.0757	0.00%
2015-02-24	0	1.200	1.200	1.210	1.190	1.230	1,198,000	1,452,280	1.2123	1.073	1.073	1.082	1.064	1.100	1,339,825	1.0839	-2.44%
2015-02-23	0	1.230	1.220	1.230	1.200	1.240	654,000	800,140	1.2235	1.100	1.091	1.100	1.073	1.109	731,424	1.0939	1.65%
2015-02-18	0	1.210	1.210	1.230	1.180	1.230	406,000	486,620	1.1986	1.082	1.082	1.100	1.055	1.100	454,064	1.0717	0.00%
2015-02-17	0	1.210	1.200	1.210	1.160	1.240	2,364,000	2,856,040	1.2081	1.082	1.073	1.082	1.037	1.109	2,643,863	1.0803	4.31%
2015-02-16	0	1.160	1.160	1.170	1.130	1.270	5,209,208	6,145,772	1.1798	1.037	1.037	1.046	1.010	1.136	5,825,901	1.0549	-12.12%
2015-02-13	0	1.320	1.320	1.330	1.310	1.350	760,000	1,012,980	1.3329	1.180	1.180	1.189	1.171	1.207	849,973	1.1918	-0.75%
2015-02-12	0	1.330	1.320	1.350	1.320	1.340	650,000	862,160	1.3264	1.189	1.180	1.207	1.180	1.198	726,950	1.1860	-1.48%
2015-02-11	0	1.350	1.340	1.360	1.340	1.380	682,000	921,300	1.3509	1.207	1.198	1.216	1.198	1.234	762,739	1.2079	-0.74%
2015-02-10	0	1.360	1.350	1.360	1.340	1.380	406,000	550,760	1.3566	1.216	1.207	1.216	1.198	1.234	454,064	1.2130	0.00%
2015-02-09	0	1.360	1.360	1.380	1.350	1.380	638,000	866,680	1.3584	1.216	1.216	1.234	1.207	1.234	713,530	1.2146	-1.45%
2015-02-06	0	1.380	1.380	1.390	1.380	1.390	562,000	776,320	1.3814	1.234	1.234	1.243	1.234	1.243	628,532	1.2351	0.00%
2015-02-05	0	1.380	1.380	1.390	1.380	1.460	2,458,000	3,440,560	1.3997	1.234	1.234	1.243	1.234	1.305	2,748,991	1.2516	-2.13%
2015-02-04	0	1.410	1.390	1.410	1.390	1.420	1,050,000	1,474,920	1.4047	1.261	1.243	1.261	1.243	1.270	1,174,304	1.2560	-0.70%
2015-02-03	0	1.420	1.410	1.420	1.380	1.430	964,000	1,352,720	1.4032	1.270	1.261	1.270	1.234	1.279	1,078,123	1.2547	0.00%
2015-02-02	0	1.420	1.400	1.420	1.360	1.420	1,204,000	1,667,360	1.3849	1.270	1.252	1.270	1.216	1.270	1,346,536	1.2383	1.43%
2015-01-30	0	1.400	1.400	1.410	1.370	1.430	2,180,000	3,032,240	1.3909	1.252	1.252	1.261	1.225	1.279	2,438,080	1.2437	-2.10%
2015-01-29	0	1.430	1.410	1.430	1.400	1.430	2,412,000	3,407,640	1.4128	1.279	1.261	1.279	1.252	1.279	2,697,545	1.2632	-0.69%
2015-01-28	0	1.440	1.430	1.440	1.400	1.470	1,452,000	2,102,260	1.4478	1.288	1.279	1.288	1.252	1.314	1,623,895	1.2946	0.70%
2015-01-27	0	1.430	1.430	1.440	1.420	1.460	3,754,000	5,358,540	1.4274	1.279	1.279	1.288	1.270	1.305	4,198,418	1.2763	-2.72%
2015-01-26	0	1.470	1.460	1.470	1.450	1.520	2,622,000	3,831,360	1.4612	1.314	1.305	1.314	1.297	1.359	2,932,406	1.3066	-2.00%
2015-01-23	0	1.500	1.500	1.520	1.500	1.570	2,168,000	3,320,260	1.5315	1.341	1.341	1.359	1.341	1.404	2,424,659	1.3694	0.00%
2015-01-22	0	1.500	1.500	1.520	1.460	1.570	4,302,000	6,567,040	1.5265	1.341	1.341	1.359	1.305	1.404	4,811,293	1.3649	2.74%
2015-01-21	0	1.460	1.450	1.470	1.420	1.470	2,512,000	3,630,540	1.4453	1.305	1.297	1.314	1.270	1.314	2,809,384	1.2923	2.82%
2015-01-20	0	1.420	1.410	1.430	1.390	1.450	4,406,000	6,261,780	1.4212	1.270	1.261	1.279	1.243	1.297	4,927,605	1.2708	0.71%
2015-01-19	0	1.410	1.400	1.420	1.390	1.510	6,102,000	8,696,620	1.4252	1.261	1.252	1.270	1.243	1.350	6,824,386	1.2743	-9.03%
2015-01-16	0	1.550	1.550	1.560	1.530	1.590	2,292,000	3,555,680	1.5513	1.386	1.386	1.395	1.368	1.422	2,563,339	1.3871	-3.13%
2015-01-15	0	1.600	1.590	1.600	1.560	1.610	1,172,000	1,864,440	1.5908	1.431	1.422	1.431	1.395	1.440	1,310,747	1.4224	0.00%
2015-01-14	0	1.600	1.590	1.600	1.590	1.630	708,000	1,135,140	1.6033	1.431	1.422	1.431	1.422	1.457	791,817	1.4336	-0.62%
2015-01-13	0	1.610	1.600	1.620	1.590	1.630	986,000	1,590,060	1.6126	1.440	1.431	1.449	1.422	1.457	1,102,728	1.4419	0.00%
2015-01-12	0	1.610	1.600	1.610	1.590	1.650	1,804,000	2,895,680	1.6051	1.440	1.431	1.440	1.422	1.475	2,017,567	1.4352	-1.83%
2015-01-09	0	1.640	1.630	1.650	1.630	1.710	5,126,000	8,579,800	1.6738	1.466	1.457	1.475	1.457	1.529	5,732,842	1.4966	0.00%
2015-01-08	0	1.640	1.640	1.650	1.630	1.700	2,328,000	3,844,680	1.6515	1.466	1.466	1.475	1.457	1.520	2,603,601	1.4767	-2.38%
2015-01-07	0	1.680	1.670	1.680	1.630	1.720	4,710,000	7,956,860	1.6894	1.502	1.493	1.502	1.457	1.538	5,267,594	1.5105	1.82%
2015-01-06	0	1.650	1.640	1.650	1.620	1.710	3,856,000	6,394,220	1.6583	1.475	1.466	1.475	1.449	1.529	4,312,493	1.4827	-2.37%
2015-01-05	0	1.690	1.680	1.690	1.660	1.720	4,320,000	7,292,900	1.6882	1.511	1.502	1.511	1.484	1.538	4,831,424	1.5095	-1.74%
2015-01-02	0	1.720	1.710	1.720	1.590	1.740	9,262,000	15,590,940	1.6833	1.538	1.529	1.538	1.422	1.556	10,358,483	1.5051	6.17%
2014-12-31	0	1.620	1.600	1.620	1.580	1.630	1,344,000	2,152,700	1.6017	1.449	1.431	1.449	1.413	1.457	1,503,110	1.4322	0.62%
2014-12-30	0	1.610	1.610	1.620	1.570	1.620	1,566,000	2,496,940	1.5945	1.440	1.440	1.449	1.404	1.449	1,751,391	1.4257	0.62%
2014-12-29	0	1.600	1.600	1.620	1.600	1.700	2,966,000	4,882,740	1.6462	1.431	1.431	1.449	1.431	1.520	3,317,130	1.4720	3.23%
2014-12-24	0	1.550	1.540	1.560	1.520	1.580	1,350,000	2,077,500	1.5389	1.386	1.377	1.395	1.359	1.413	1,509,820	1.3760	-1.27%
2014-12-23	0	1.570	1.560	1.580	1.560	1.620	1,704,000	2,701,320	1.5853	1.404	1.395	1.413	1.395	1.449	1,905,728	1.4175	-1.26%
2014-12-22	0	1.590	1.580	1.590	1.550	1.640	2,632,000	4,194,360	1.5936	1.422	1.413	1.422	1.386	1.466	2,943,590	1.4249	-1.24%
2014-12-19	0	1.610	1.600	1.620	1.580	1.650	4,052,000	6,514,480	1.6077	1.440	1.431	1.449	1.413	1.475	4,531,697	1.4375	2.55%
2014-12-18	0	1.570	1.570	1.580	1.550	1.760	8,674,000	14,357,960	1.6553	1.404	1.404	1.413	1.386	1.574	9,700,873	1.4801	-7.65%
2014-12-17	0	1.700	1.700	1.710	1.660	1.840	7,690,000	13,315,560	1.7315	1.520	1.520	1.529	1.484	1.645	8,600,382	1.5483	-6.08%
2014-12-16	0	1.810	1.810	1.820	1.750	1.860	9,078,000	16,482,680	1.8157	1.618	1.618	1.627	1.565	1.663	10,152,700	1.6235	2.26%
2014-12-15	0	1.770	1.760	1.770	1.720	1.830	7,252,000	12,850,760	1.7720	1.583	1.574	1.583	1.538	1.636	8,110,529	1.5845	-2.75%
2014-12-12	0	1.820	1.810	1.820	1.800	1.930	13,416,000	25,080,780	1.8695	1.627	1.618	1.627	1.609	1.726	15,004,255	1.6716	-3.19%
2014-12-11	0	1.880	1.870	1.880	1.840	2.030	26,028,000	49,873,020	1.9161	1.681	1.672	1.681	1.645	1.815	29,109,329	1.7133	-3.09%
2014-12-10	0	1.940	1.930	1.940	1.860	2.040	28,186,000	55,209,240	1.9587	1.735	1.726	1.735	1.663	1.824	31,522,804	1.7514	0.00%
2014-12-09	0	1.940	1.940	1.950	1.800	2.280	128,012,207	260,276,979	2.0332	1.735	1.735	1.744	1.609	2.039	143,166,953	1.8180	2.65%
2014-12-08	0	1.890	1.890	1.900	1.770	1.930	42,430,000	79,485,380	1.8733	1.690	1.690	1.699	1.583	1.726	47,453,082	1.6750	8.00%
2014-12-05	0	1.750	1.740	1.750	1.710	1.960	57,840,000	107,128,100	1.8521	1.565	1.556	1.565	1.529	1.753	64,687,398	1.6561	-6.91%
2014-12-04	0	1.880	1.880	1.890	1.510	1.910	77,248,000	136,845,460	1.7715	1.681	1.681	1.690	1.350	1.708	86,393,017	1.5840	25.33%
2014-12-03	0	1.500	1.480	1.500	1.470	1.570	5,392,000	8,252,820	1.5306	1.341	1.323	1.341	1.314	1.404	6,030,333	1.3686	1.35%
2014-12-02	0	1.480	1.480	1.500	1.430	1.510	3,922,000	5,793,520	1.4772	1.323	1.323	1.341	1.279	1.350	4,386,307	1.3208	2.78%
2014-12-01	0	1.440	1.430	1.450	1.440	1.480	2,974,000	4,319,440	1.4524	1.288	1.279	1.297	1.288	1.323	3,326,077	1.2987	-4.00%
2014-11-28	0	1.500	1.500	1.510	1.490	1.540	2,234,000	3,377,920	1.5121	1.341	1.341	1.350	1.332	1.377	2,498,472	1.3520	-2.60%
2014-11-27	0	1.540	1.530	1.540	1.520	1.560	2,288,000	3,533,540	1.5444	1.377	1.368	1.377	1.359	1.395	2,558,865	1.3809	0.65%
2014-11-26	0	1.530	1.530	1.540	1.510	1.560	3,308,000	5,100,960	1.5420	1.368	1.368	1.377	1.350	1.395	3,699,618	1.3788	0.66%
2014-11-25	0	1.520	1.520	1.530	1.500	1.550	2,546,000	3,890,880	1.5282	1.359	1.359	1.368	1.341	1.386	2,847,409	1.3665	-2.56%
2014-11-24	0	1.560	1.550	1.560	1.540	1.580	3,456,000	5,383,320	1.5577	1.395	1.386	1.395	1.377	1.413	3,865,139	1.3928	2.63%
2014-11-21	0	1.520	1.520	1.530	1.450	1.550	4,604,000	6,965,760	1.5130	1.359	1.359	1.368	1.297	1.386	5,149,045	1.3528	2.70%
2014-11-20	0	1.480	1.470	1.480	1.400	1.500	4,404,000	6,507,920	1.4777	1.323	1.314	1.323	1.252	1.341	4,925,368	1.3213	1.37%
2014-11-19	0	1.460	1.460	1.480	1.460	1.520	4,462,000	6,592,240	1.4774	1.305	1.305	1.323	1.305	1.359	4,990,235	1.3210	-2.01%
2014-11-18	0	1.490	1.480	1.500	1.460	1.650	10,264,000	15,530,880	1.5131	1.332	1.323	1.341	1.305	1.475	11,479,105	1.3530	-8.02%
2014-11-17	0	1.620	1.620	1.630	1.610	1.830	7,594,000	12,770,580	1.6817	1.449	1.449	1.457	1.440	1.636	8,493,017	1.5037	-8.47%
2014-11-14	0	1.770	1.760	1.770	1.730	1.780	3,820,900	6,678,433	1.7479	1.583	1.574	1.583	1.547	1.592	4,273,238	1.5629	0.00%
2014-11-13	0	1.770	1.760	1.780	1.750	1.810	5,896,000	10,429,800	1.7690	1.583	1.574	1.592	1.565	1.618	6,593,999	1.5817	-1.67%
2014-11-12	0	1.800	1.790	1.800	1.700	1.810	9,402,000	16,677,080	1.7738	1.609	1.601	1.609	1.520	1.618	10,515,057	1.5860	4.05%
2014-11-11	0	1.730	1.730	1.740	1.690	1.850	12,956,000	22,589,940	1.7436	1.547	1.547	1.556	1.511	1.654	14,489,798	1.5590	-4.95%
2014-11-10	0	1.820	1.820	1.830	1.800	1.900	24,087,100	44,198,715	1.8350	1.627	1.627	1.636	1.609	1.699	26,938,655	1.6407	7.06%
2014-11-07	0	1.700	1.690	1.700	1.520	1.770	28,076,000	47,447,620	1.6900	1.520	1.511	1.520	1.359	1.583	31,399,782	1.5111	10.39%
2014-11-06	0	1.540	1.530	1.540	1.530	1.580	1,392,000	2,169,070	1.5582	1.377	1.368	1.377	1.368	1.413	1,556,792	1.3933	-1.28%
2014-11-05	0	1.560	1.560	1.570	1.550	1.610	2,472,000	3,904,920	1.5797	1.395	1.395	1.404	1.386	1.440	2,764,648	1.4124	-0.64%
2014-11-04	0	1.570	1.570	1.580	1.520	1.610	1,862,000	2,952,060	1.5854	1.404	1.404	1.413	1.359	1.440	2,082,433	1.4176	1.29%
2014-11-03	0	1.550	1.550	1.560	1.540	1.620	1,078,000	1,673,960	1.5528	1.386	1.386	1.395	1.377	1.449	1,205,619	1.3885	-1.27%
2014-10-31	0	1.570	1.570	1.580	1.490	1.590	4,680,000	7,284,640	1.5565	1.404	1.404	1.413	1.332	1.422	5,234,043	1.3918	4.67%
2014-10-30	0	1.500	1.500	1.510	1.460	1.520	1,850,000	2,754,880	1.4891	1.341	1.341	1.350	1.305	1.359	2,069,013	1.3315	1.35%
2014-10-29	0	1.480	1.480	1.490	1.460	1.550	4,586,000	6,834,040	1.4902	1.323	1.323	1.332	1.305	1.386	5,128,914	1.3325	-3.27%
2014-10-28	0	1.530	1.520	1.530	1.480	1.530	2,868,000	4,325,240	1.5081	1.368	1.359	1.368	1.323	1.368	3,207,529	1.3485	3.38%
2014-10-27	0	1.480	1.480	1.490	1.400	1.570	6,238,000	9,142,940	1.4657	1.323	1.323	1.332	1.252	1.404	6,976,487	1.3105	-6.92%
2014-10-24	0	1.590	1.590	1.600	1.580	1.620	1,050,000	1,679,660	1.5997	1.422	1.422	1.431	1.413	1.449	1,174,304	1.4303	0.63%
2014-10-23	0	1.580	1.580	1.600	1.570	1.640	2,152,000	3,453,900	1.6050	1.413	1.413	1.431	1.404	1.466	2,406,765	1.4351	-3.07%
2014-10-22	0	1.630	1.630	1.640	1.600	1.670	2,118,000	3,473,580	1.6400	1.457	1.457	1.466	1.431	1.493	2,368,740	1.4664	-0.61%
2014-10-21	0	1.640	1.630	1.640	1.630	1.680	1,866,000	3,074,360	1.6476	1.466	1.457	1.466	1.457	1.502	2,086,907	1.4732	0.00%
2014-10-20	0	1.640	1.640	1.650	1.640	1.720	2,254,000	3,744,200	1.6611	1.466	1.466	1.475	1.466	1.538	2,520,840	1.4853	-2.96%
2014-10-17	0	1.690	1.690	1.700	1.670	1.750	4,566,000	7,794,200	1.7070	1.511	1.511	1.520	1.493	1.565	5,106,547	1.5263	1.20%
2014-10-16	0	1.670	1.670	1.680	1.650	1.720	2,944,000	4,984,920	1.6932	1.493	1.493	1.502	1.475	1.538	3,292,526	1.5140	-0.60%
2014-10-15	0	1.680	1.670	1.680	1.650	1.700	4,060,000	6,818,060	1.6793	1.502	1.493	1.502	1.475	1.520	4,540,644	1.5016	2.44%
2014-10-14	0	1.640	1.630	1.640	1.630	1.690	2,472,000	4,104,380	1.6603	1.466	1.457	1.466	1.457	1.511	2,764,648	1.4846	-1.80%
2014-10-13	0	1.670	1.660	1.670	1.580	1.690	3,654,000	5,958,660	1.6307	1.493	1.484	1.493	1.413	1.511	4,086,579	1.4581	1.83%
2014-10-10	0	1.640	1.640	1.660	1.630	1.680	4,302,000	7,094,940	1.6492	1.466	1.466	1.484	1.457	1.502	4,811,293	1.4746	-3.53%
2014-10-09	0	1.700	1.690	1.710	1.690	1.750	5,050,000	8,709,940	1.7247	1.520	1.511	1.529	1.511	1.565	5,647,845	1.5422	0.00%
2014-10-08	0	1.700	1.700	1.710	1.620	1.710	5,430,000	9,150,720	1.6852	1.520	1.520	1.529	1.449	1.529	6,072,831	1.5068	1.19%
2014-10-07	0	1.680	1.670	1.680	1.640	1.720	4,244,000	7,101,600	1.6733	1.502	1.493	1.502	1.466	1.538	4,746,427	1.4962	1.20%
2014-10-06	0	1.660	1.660	1.670	1.620	1.700	4,078,000	6,775,360	1.6614	1.484	1.484	1.493	1.449	1.520	4,560,775	1.4856	3.11%
2014-10-03	0	1.610	1.610	1.620	1.510	1.660	5,020,000	8,069,800	1.6075	1.440	1.440	1.449	1.350	1.484	5,614,294	1.4374	0.00%
2014-09-30	0	1.610	1.600	1.610	1.510	1.610	5,883,262	9,172,930	1.5592	1.440	1.431	1.440	1.350	1.440	6,579,753	1.3941	1.90%
2014-09-29	0	1.580	1.570	1.580	1.470	1.660	8,644,000	13,564,620	1.5693	1.413	1.404	1.413	1.314	1.484	9,667,321	1.4031	-7.60%
2014-09-26	0	1.710	1.700	1.720	1.620	1.730	4,680,060	7,864,397	1.6804	1.529	1.520	1.538	1.449	1.547	5,234,110	1.5025	0.00%
2014-09-25	0	1.710	1.710	1.720	1.670	1.830	15,932,183	28,115,658	1.7647	1.529	1.529	1.538	1.493	1.636	17,818,317	1.5779	2.40%
2014-09-24	0	1.670	1.670	1.680	1.660	1.720	5,866,000	9,893,920	1.6867	1.493	1.493	1.502	1.484	1.538	6,560,447	1.5081	-2.91%
2014-09-23	0	1.720	1.710	1.720	1.510	1.750	16,060,000	27,054,800	1.6846	1.538	1.529	1.538	1.350	1.565	17,961,266	1.5063	10.97%
2014-09-22	0	1.550	1.550	1.560	1.540	1.600	2,218,000	3,467,160	1.5632	1.386	1.386	1.395	1.377	1.431	2,480,578	1.3977	-4.32%
2014-09-19	0	1.620	1.610	1.620	1.560	1.620	2,728,000	4,352,720	1.5956	1.449	1.440	1.449	1.395	1.449	3,050,955	1.4267	2.53%
2014-09-18	0	1.580	1.580	1.590	1.560	1.630	5,406,000	8,589,160	1.5888	1.413	1.413	1.422	1.395	1.457	6,045,990	1.4206	-3.07%
2014-09-17	0	1.630	1.630	1.640	1.620	1.680	5,388,000	8,890,640	1.6501	1.457	1.457	1.466	1.449	1.502	6,025,859	1.4754	0.00%
2014-09-16	0	1.630	1.620	1.630	1.610	1.670	4,056,000	6,600,280	1.6273	1.457	1.449	1.457	1.440	1.493	4,536,170	1.4550	-3.55%
2014-09-15	0	1.690	1.680	1.690	1.630	1.710	3,100,000	5,221,400	1.6843	1.511	1.502	1.511	1.457	1.529	3,466,994	1.5060	-1.17%
2014-09-12	0	1.710	1.700	1.720	1.670	1.720	3,316,000	5,637,880	1.7002	1.529	1.520	1.538	1.493	1.538	3,708,565	1.5202	-0.58%
2014-09-11	0	1.720	1.720	1.730	1.690	1.750	3,836,000	6,610,240	1.7232	1.538	1.538	1.547	1.511	1.565	4,290,125	1.5408	0.58%
2014-09-10	0	1.710	1.710	1.720	1.700	1.760	6,432,000	11,068,240	1.7208	1.529	1.529	1.538	1.520	1.574	7,193,453	1.5387	-4.47%
2014-09-08	0	1.790	1.770	1.790	1.760	1.810	3,548,000	6,293,240	1.7737	1.601	1.583	1.601	1.574	1.618	3,968,031	1.5860	-1.10%
2014-09-05	0	1.810	1.790	1.810	1.780	1.840	4,812,000	8,723,580	1.8129	1.618	1.601	1.618	1.592	1.645	5,381,669	1.6210	1.69%
2014-09-04	0	1.780	1.770	1.780	1.760	1.820	6,518,000	11,616,120	1.7822	1.592	1.583	1.592	1.574	1.627	7,289,634	1.5935	-2.20%
2014-09-03	0	1.820	1.810	1.820	1.770	1.880	14,836,000	27,179,740	1.8320	1.627	1.618	1.627	1.583	1.681	16,592,362	1.6381	0.00%
2014-09-02	0	1.820	1.820	1.830	1.680	1.850	19,346,000	34,595,740	1.7883	1.627	1.627	1.636	1.502	1.654	21,636,279	1.5990	8.33%
2014-09-01	0	1.680	1.680	1.690	1.660	1.740	4,692,000	7,942,620	1.6928	1.502	1.502	1.511	1.484	1.556	5,247,463	1.5136	-2.89%
2014-08-29	0	1.730	1.720	1.740	1.580	1.770	20,082,000	33,882,800	1.6872	1.547	1.538	1.556	1.413	1.583	22,459,411	1.5086	3.59%
2014-08-28	0	1.670	1.660	1.670	1.650	1.750	6,468,000	10,894,820	1.6844	1.493	1.484	1.493	1.475	1.565	7,233,715	1.5061	-2.34%
2014-08-27	0	1.710	1.710	1.720	1.680	1.750	7,316,000	12,581,040	1.7197	1.529	1.529	1.538	1.502	1.565	8,182,106	1.5376	-0.58%
2014-08-26	0	1.720	1.720	1.730	1.700	1.830	9,039,200	15,770,304	1.7447	1.538	1.538	1.547	1.520	1.636	10,109,307	1.5600	-4.44%
2014-08-25	0	1.800	1.790	1.800	1.730	1.880	17,834,549	31,899,897	1.7887	1.609	1.601	1.609	1.547	1.681	19,945,895	1.5993	-4.76%
2014-08-22	0	1.890	1.880	1.890	1.860	1.950	8,674,000	16,473,660	1.8992	1.690	1.681	1.690	1.663	1.744	9,700,873	1.6982	0.00%
2014-08-21	0	1.890	1.880	1.890	1.830	1.940	15,989,458	30,144,431	1.8853	1.690	1.681	1.690	1.636	1.735	17,882,373	1.6857	-2.07%
2014-08-20	0	1.930	1.920	1.930	1.920	2.110	50,277,464	102,124,054	2.0312	1.726	1.717	1.726	1.717	1.887	56,229,570	1.8162	-1.03%
2014-08-19	0	1.950	1.950	1.960	1.750	1.970	25,156,000	47,002,640	1.8684	1.744	1.744	1.753	1.565	1.761	28,134,097	1.6707	6.56%
2014-08-18	0	1.830	1.830	1.840	1.740	1.910	37,662,018	68,686,592	1.8238	1.636	1.636	1.645	1.556	1.708	42,120,642	1.6307	-3.68%
2014-08-15	0	1.900	1.890	1.900	1.860	2.190	44,188,800	88,751,652	2.0085	1.699	1.690	1.699	1.663	1.958	49,420,098	1.7959	-10.80%
2014-08-14	0	2.130	2.120	2.130	2.070	2.230	34,569,200	74,481,688	2.1546	1.905	1.896	1.905	1.851	1.994	38,661,680	1.9265	-0.93%
2014-08-13	0	2.150	2.150	2.160	2.000	2.330	85,537,008	180,317,706	2.1081	1.922	1.922	1.931	1.788	2.083	95,663,320	1.8849	-5.29%
2014-08-12	0	2.270	2.270	2.280	2.060	2.440	95,592,000	216,636,888	2.2663	2.030	2.030	2.039	1.842	2.182	106,908,674	2.0264	11.27%
2014-08-11	0	2.040	2.040	2.050	1.710	2.050	71,826,825	136,273,453	1.8973	1.824	1.824	1.833	1.529	1.833	80,330,055	1.6964	22.16%
2014-08-08	0	1.670	1.660	1.670	1.470	1.700	56,250,810	91,192,888	1.6212	1.493	1.484	1.493	1.314	1.520	62,910,071	1.4496	12.08%
2014-08-07	0	1.490	1.490	1.500	1.480	1.690	51,918,458	81,914,685	1.5778	1.332	1.332	1.341	1.323	1.511	58,064,833	1.4107	-5.70%
2014-08-06	0	1.580	1.570	1.580	1.170	1.620	85,156,546	124,740,686	1.4648	1.413	1.404	1.413	1.046	1.449	95,237,817	1.3098	26.40%
2014-08-05	0	1.250	1.230	1.250	1.170	1.290	41,452,000	51,206,760	1.2353	1.118	1.100	1.118	1.046	1.153	46,359,302	1.1046	9.65%
2014-08-04	0	1.140	1.130	1.140	0.930	1.170	24,865,200	27,154,408	1.0921	1.019	1.010	1.019	0.832	1.046	27,808,871	0.9765	23.91%
2014-08-01	0	0.920	0.910	0.920	0.900	0.930	1,022,037	942,932	0.9226	0.823	0.814	0.823	0.805	0.832	1,143,031	0.8249	0.00%
2014-07-31	0	0.920	0.920	0.930	0.910	0.930	606,000	557,600	0.9201	0.823	0.823	0.832	0.814	0.832	677,741	0.8227	-2.13%
2014-07-30	0	0.940	0.930	0.950	0.920	0.950	1,492,000	1,394,460	0.9346	0.840	0.832	0.849	0.823	0.849	1,668,631	0.8357	-1.05%
2014-07-29	0	0.950	0.940	0.950	0.930	0.970	2,684,000	2,551,320	0.9506	0.849	0.840	0.849	0.832	0.867	3,001,746	0.8499	-2.06%
2014-07-28	0	0.970	0.960	0.970	0.910	0.970	3,374,000	3,219,260	0.9541	0.867	0.858	0.867	0.814	0.867	3,773,432	0.8531	6.59%
2014-07-25	0	0.910	0.910	0.920	0.900	0.950	1,226,000	1,124,640	0.9173	0.814	0.814	0.823	0.805	0.849	1,371,140	0.8202	-3.19%
2014-07-24	0	0.940	0.940	0.950	0.930	0.990	4,276,000	4,120,180	0.9636	0.840	0.840	0.849	0.832	0.885	4,782,215	0.8616	1.08%
2014-07-23	0	0.930	0.930	0.940	0.840	0.980	8,840,000	8,071,100	0.9130	0.832	0.832	0.840	0.751	0.876	9,886,525	0.8164	12.05%
2014-07-22	0	0.830	0.830	0.840	0.800	0.840	1,282,000	1,061,220	0.8278	0.742	0.742	0.751	0.715	0.751	1,433,770	0.7402	2.47%
2014-07-21	0	0.810	0.810	0.820	0.800	0.810	1,920,000	1,551,020	0.8078	0.724	0.724	0.733	0.715	0.724	2,147,300	0.7223	2.53%
2014-07-18	0	0.790	0.790	0.800	0.780	0.820	1,836,000	1,457,820	0.7940	0.706	0.706	0.715	0.697	0.733	2,053,355	0.7100	-2.47%
2014-07-17	0	0.810	0.800	0.810	0.790	0.810	1,516,000	1,220,260	0.8049	0.724	0.715	0.724	0.706	0.724	1,695,472	0.7197	1.25%
2014-07-16	0	0.800	0.800	0.810	0.790	0.810	526,000	421,780	0.8019	0.715	0.715	0.724	0.706	0.724	588,271	0.7170	1.27%
2014-07-15	0	0.790	0.790	0.810	0.790	0.810	236,000	188,880	0.8003	0.706	0.706	0.724	0.706	0.724	263,939	0.7156	-2.47%
2014-07-14	0	0.810	0.800	0.810	0.800	0.820	790,000	639,640	0.8097	0.724	0.715	0.724	0.715	0.733	883,524	0.7240	0.00%
2014-07-11	0	0.810	0.800	0.810	0.790	0.810	208,000	167,080	0.8033	0.724	0.715	0.724	0.706	0.724	232,624	0.7182	1.25%
2014-07-10	0	0.800	0.800	0.810	0.800	0.810	74,000	59,900	0.8095	0.715	0.715	0.724	0.715	0.724	82,761	0.7238	-1.23%
2014-07-09	0	0.810	0.800	0.810	0.800	0.830	1,424,000	1,151,320	0.8085	0.724	0.715	0.724	0.715	0.742	1,592,580	0.7229	-2.41%
2014-07-08	0	0.830	0.820	0.830	0.820	0.830	800,000	656,220	0.8203	0.742	0.733	0.742	0.733	0.742	894,708	0.7334	1.22%
2014-07-07	0	0.820	0.820	0.830	0.820	0.830	1,182,000	974,120	0.8241	0.733	0.733	0.742	0.733	0.742	1,321,931	0.7369	0.00%
2014-07-04	0	0.820	0.820	0.830	0.810	0.840	942,000	777,120	0.8250	0.733	0.733	0.742	0.724	0.751	1,053,519	0.7376	0.00%
2014-07-03	0	0.820	0.810	0.820	0.810	0.840	702,000	573,180	0.8165	0.733	0.724	0.733	0.724	0.751	785,106	0.7301	-1.20%
2014-07-02	0	0.830	0.810	0.830	0.810	0.830	292,000	239,440	0.8200	0.742	0.724	0.742	0.724	0.742	326,568	0.7332	1.22%
2014-06-30	0	0.820	0.810	0.820	0.810	0.820	252,000	205,380	0.8150	0.733	0.724	0.733	0.724	0.733	281,833	0.7287	-1.20%
2014-06-27	0	0.830	0.810	0.830	0.810	0.830	223,200	181,056	0.8112	0.742	0.724	0.742	0.724	0.742	249,624	0.7253	1.22%
2014-06-26	0	0.820	0.810	0.820	0.800	0.830	978,520	792,917	0.8103	0.733	0.724	0.733	0.715	0.742	1,094,362	0.7245	-1.20%
2014-06-25	0	0.830	0.820	0.830	0.810	0.840	150,000	123,360	0.8224	0.742	0.733	0.742	0.724	0.751	167,758	0.7353	0.00%
2014-06-24	0	0.830	0.830	0.840	0.830	0.840	328,000	273,320	0.8333	0.742	0.742	0.751	0.742	0.751	366,830	0.7451	-2.35%
2014-06-23	0	0.850	0.830	0.850	0.830	0.860	542,000	458,340	0.8456	0.760	0.742	0.760	0.742	0.769	606,165	0.7561	0.00%
2014-06-20	0	0.850	0.840	0.850	0.820	0.850	306,000	255,380	0.8346	0.760	0.751	0.760	0.733	0.760	342,226	0.7462	0.00%
2014-06-19	0	0.850	0.830	0.850	0.830	0.860	248,000	207,780	0.8378	0.760	0.742	0.760	0.742	0.769	277,360	0.7491	1.19%
2014-06-18	0	0.840	0.830	0.840	0.840	0.850	406,000	342,980	0.8448	0.751	0.742	0.751	0.751	0.760	454,064	0.7554	0.00%
2014-06-17	0	0.840	0.840	0.850	0.840	0.860	1,068,000	910,640	0.8527	0.751	0.751	0.760	0.751	0.769	1,194,435	0.7624	-2.33%
2014-06-16	0	0.860	0.850	0.860	0.830	0.860	946,000	807,120	0.8532	0.769	0.760	0.769	0.742	0.769	1,057,992	0.7629	1.18%
2014-06-13	0	0.850	0.840	0.850	0.840	0.880	646,000	549,160	0.8501	0.760	0.751	0.760	0.751	0.787	722,477	0.7601	0.00%
2014-06-12	0	0.850	0.840	0.850	0.810	0.850	500,120	420,322	0.8404	0.760	0.751	0.760	0.724	0.760	559,327	0.7515	1.19%
2014-06-11	0	0.840	0.830	0.840	0.830	0.840	370,000	310,160	0.8383	0.751	0.742	0.751	0.742	0.751	413,803	0.7495	0.00%
2014-06-10	0	0.840	0.840	0.850	0.840	0.850	302,000	254,460	0.8426	0.751	0.751	0.760	0.751	0.760	337,752	0.7534	0.00%
2014-06-09	0	0.840	0.830	0.850	0.830	0.850	274,000	231,000	0.8431	0.751	0.742	0.760	0.742	0.760	306,438	0.7538	0.00%
2014-06-06	0	0.840	0.830	0.850	0.820	0.840	286,000	239,500	0.8374	0.751	0.742	0.760	0.733	0.751	319,858	0.7488	0.00%
2014-06-05	0	0.840	0.830	0.840	0.830	0.840	396,000	330,000	0.8333	0.751	0.742	0.751	0.742	0.751	442,881	0.7451	1.20%
2014-06-04	0	0.830	0.830	0.840	0.830	0.840	268,000	223,600	0.8343	0.742	0.742	0.751	0.742	0.751	299,727	0.7460	-2.35%
2014-06-03	0	0.850	0.840	0.850	0.830	0.850	306,000	259,360	0.8476	0.760	0.751	0.760	0.742	0.760	342,226	0.7579	-3.41%
2014-05-30	0	0.880	0.860	0.880	0.820	0.890	2,426,000	2,098,000	0.8648	0.787	0.769	0.787	0.733	0.796	2,713,202	0.7733	6.02%
2014-05-29	0	0.830	0.830	0.840	0.780	0.830	1,378,000	1,139,100	0.8266	0.742	0.742	0.751	0.697	0.742	1,541,135	0.7391	1.22%
2014-05-28	0	0.820	0.810	0.820	0.780	0.820	1,244,000	1,015,980	0.8167	0.733	0.724	0.733	0.697	0.733	1,391,271	0.7303	2.50%
2014-05-27	0	0.800	0.790	0.800	0.780	0.800	168,000	133,520	0.7948	0.715	0.706	0.715	0.697	0.715	187,889	0.7106	2.56%
2014-05-26	0	0.780	0.780	0.800	0.780	0.810	476,000	378,280	0.7947	0.697	0.697	0.715	0.697	0.724	532,351	0.7106	-4.88%
2014-05-23	0	0.820	0.810	0.820	0.770	0.820	1,804,000	1,456,740	0.8075	0.733	0.724	0.733	0.688	0.733	2,017,567	0.7220	6.49%
2014-05-22	0	0.770	0.770	0.780	0.760	0.770	562,000	429,240	0.7638	0.688	0.688	0.697	0.680	0.688	628,532	0.6829	1.32%
2014-05-21	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	0.680	0.680	0.697	0.680	0.680	55,919	0.6796	0.00%
2014-05-20	0	0.760	0.760	0.770	0.760	0.780	94,000	72,000	0.7660	0.680	0.680	0.688	0.680	0.697	105,128	0.6849	0.00%
2014-05-19	0	0.760	0.760	0.770	0.760	0.780	766,000	588,980	0.7689	0.680	0.680	0.688	0.680	0.697	856,683	0.6875	-1.30%
2014-05-16	0	0.770	0.770	0.780	0.760	0.780	332,000	254,300	0.7660	0.688	0.688	0.697	0.680	0.697	371,304	0.6849	1.32%
2014-05-15	0	0.760	0.760	0.770	0.760	0.770	424,000	326,340	0.7697	0.680	0.680	0.688	0.680	0.688	474,195	0.6882	0.00%
2014-05-14	0	0.760	0.760	0.770	0.750	0.770	970,000	742,240	0.7652	0.680	0.680	0.688	0.671	0.688	1,084,834	0.6842	1.33%
2014-05-13	0	0.750	0.750	0.760	0.750	0.760	1,004,000	755,820	0.7528	0.671	0.671	0.680	0.671	0.680	1,122,859	0.6731	-1.32%
2014-05-12	0	0.760	0.750	0.760	0.750	0.760	1,168,000	883,960	0.7568	0.680	0.671	0.680	0.671	0.680	1,306,274	0.6767	1.33%
2014-05-09	0	0.750	0.750	0.760	0.750	0.760	418,000	315,560	0.7549	0.671	0.671	0.680	0.671	0.680	467,485	0.6750	0.00%
2014-05-08	0	0.750	0.750	0.760	0.740	0.760	504,000	379,320	0.7526	0.671	0.671	0.680	0.662	0.680	563,666	0.6730	0.00%
2014-05-07	0	0.750	0.750	0.760	0.750	0.770	1,098,000	828,060	0.7542	0.671	0.671	0.680	0.671	0.688	1,227,987	0.6743	-3.85%
2014-05-05	0	0.780	0.780	0.790	0.770	0.790	424,000	330,780	0.7801	0.697	0.697	0.706	0.688	0.706	474,195	0.6976	-1.27%
2014-05-02	0	0.790	0.780	0.790	0.780	0.790	242,000	190,300	0.7864	0.706	0.697	0.706	0.697	0.706	270,649	0.7031	1.28%
2014-04-30	0	0.780	0.780	0.800	0.770	0.800	850,000	674,960	0.7941	0.697	0.697	0.715	0.688	0.715	950,627	0.7100	0.00%
2014-04-29	0	0.780	0.780	0.800	0.770	0.800	1,674,000	1,315,640	0.7859	0.697	0.697	0.715	0.688	0.715	1,872,177	0.7027	0.00%
2014-04-28	0	0.780	0.780	0.790	0.770	0.820	1,630,000	1,286,720	0.7894	0.697	0.697	0.706	0.688	0.733	1,822,968	0.7058	-4.88%
2014-04-25	0	0.820	0.820	0.830	0.790	0.850	7,302,000	5,976,280	0.8184	0.733	0.733	0.742	0.706	0.760	8,166,448	0.7318	-3.53%
2014-04-24	0	0.850	0.840	0.860	0.850	0.860	786,000	672,860	0.8561	0.760	0.751	0.769	0.760	0.769	879,051	0.7654	-1.16%
2014-04-23	0	0.860	0.860	0.870	0.860	0.890	1,864,000	1,617,900	0.8680	0.769	0.769	0.778	0.769	0.796	2,084,670	0.7761	-3.37%
2014-04-22	0	0.890	0.870	0.890	0.870	0.890	284,000	250,540	0.8822	0.796	0.778	0.796	0.778	0.796	317,621	0.7888	0.00%
2014-04-17	0	0.890	0.880	0.890	0.870	0.890	226,000	198,800	0.8796	0.796	0.787	0.796	0.778	0.796	252,755	0.7865	1.14%
2014-04-16	0	0.880	0.880	0.890	0.870	0.900	902,000	795,600	0.8820	0.787	0.787	0.796	0.778	0.805	1,008,783	0.7887	-1.12%
2014-04-15	0	0.890	0.870	0.890	0.870	0.920	1,630,000	1,452,080	0.8908	0.796	0.778	0.796	0.778	0.823	1,822,968	0.7965	-3.26%
2014-04-14	0	0.920	0.910	0.930	0.910	1.010	3,514,000	3,347,360	0.9526	0.823	0.814	0.832	0.814	0.903	3,930,005	0.8517	-3.16%
2014-04-11	0	0.950	0.940	0.950	0.910	1.070	22,168,000	22,525,420	1.0161	0.849	0.840	0.849	0.814	0.957	24,792,362	0.9086	3.26%
2014-04-10	0	0.920	0.910	0.920	0.830	0.950	9,198,000	8,219,680	0.8936	0.823	0.814	0.823	0.742	0.849	10,286,907	0.7990	9.52%
2014-04-09	0	0.840	0.830	0.850	0.830	0.840	848,000	712,020	0.8396	0.751	0.742	0.760	0.742	0.751	948,391	0.7508	-1.18%
2014-04-08	0	0.850	0.830	0.850	0.830	0.850	442,000	368,980	0.8348	0.760	0.742	0.760	0.742	0.760	494,326	0.7464	0.00%
2014-04-07	0	0.850	0.840	0.850	0.830	0.850	390,000	325,040	0.8334	0.760	0.751	0.760	0.742	0.760	436,170	0.7452	0.00%
2014-04-04	0	0.850	0.840	0.850	0.840	0.850	234,000	197,780	0.8452	0.760	0.751	0.760	0.751	0.760	261,702	0.7557	-1.16%
2014-04-03	0	0.860	0.850	0.860	0.840	0.880	1,398,491	1,189,217	0.8504	0.769	0.760	0.769	0.751	0.787	1,564,052	0.7603	-1.15%
2014-04-02	0	0.870	0.860	0.870	0.830	0.870	1,150,000	979,340	0.8516	0.778	0.769	0.778	0.742	0.778	1,286,143	0.7615	3.57%
2014-04-01	0	0.840	0.830	0.840	0.820	0.840	772,000	641,020	0.8303	0.751	0.742	0.751	0.733	0.751	863,393	0.7424	0.00%
2014-03-31	0	0.840	0.830	0.840	0.830	0.850	904,000	752,080	0.8319	0.751	0.742	0.751	0.742	0.760	1,011,020	0.7439	1.20%
2014-03-28	0	0.830	0.830	0.860	0.810	0.860	1,976,000	1,654,160	0.8371	0.742	0.742	0.769	0.724	0.769	2,209,929	0.7485	-3.49%
2014-03-27	0	0.860	0.850	0.860	0.800	0.860	3,030,000	2,493,620	0.8230	0.769	0.760	0.769	0.715	0.769	3,388,707	0.7359	0.00%
2014-03-26	0	0.860	0.850	0.860	0.830	0.860	1,416,000	1,193,080	0.8426	0.769	0.760	0.769	0.742	0.769	1,583,633	0.7534	1.18%
2014-03-25	0	0.850	0.850	0.870	0.840	0.890	1,034,000	902,380	0.8727	0.760	0.760	0.778	0.751	0.796	1,156,410	0.7803	-4.49%
2014-03-24	0	0.890	0.870	0.890	0.870	0.890	582,000	512,920	0.8813	0.796	0.778	0.796	0.778	0.796	650,900	0.7880	3.49%
2014-03-21	0	0.860	0.860	0.870	0.850	0.880	2,082,000	1,789,240	0.8594	0.769	0.769	0.778	0.760	0.787	2,328,478	0.7684	-3.37%
2014-03-20	0	0.890	0.880	0.890	0.880	0.920	322,000	288,880	0.8971	0.796	0.787	0.796	0.787	0.823	360,120	0.8022	-3.26%
2014-03-19	0	0.920	0.920	0.930	0.850	0.920	1,062,000	937,420	0.8827	0.823	0.823	0.832	0.760	0.823	1,187,725	0.7893	6.98%
2014-03-18	0	0.860	0.850	0.860	0.850	0.880	1,060,000	915,700	0.8639	0.769	0.760	0.769	0.760	0.787	1,185,488	0.7724	-2.27%
2014-03-17	0	0.880	0.880	0.890	0.860	0.870	198,000	171,900	0.8682	0.787	0.787	0.796	0.769	0.778	221,440	0.7763	1.15%
2014-03-14	0	0.870	0.860	0.880	0.800	0.910	2,920,000	2,537,160	0.8689	0.778	0.769	0.787	0.715	0.814	3,265,685	0.7769	-4.40%
2014-03-13	0	0.910	0.920	0.930	0.910	0.930	690,000	638,080	0.9248	0.814	0.823	0.832	0.814	0.832	771,686	0.8269	-2.15%
2014-03-12	0	0.930	0.930	0.940	0.930	0.940	958,000	896,480	0.9358	0.832	0.832	0.840	0.832	0.840	1,071,413	0.8367	-2.11%
2014-03-11	0	0.950	0.950	0.960	0.940	0.960	548,004	521,263	0.9512	0.849	0.849	0.858	0.840	0.858	612,880	0.8505	1.06%
2014-03-10	0	0.940	0.940	0.950	0.930	0.960	1,158,000	1,095,280	0.9458	0.840	0.840	0.849	0.832	0.858	1,295,090	0.8457	-3.09%
2014-03-07	0	0.970	0.970	0.980	0.950	0.970	784,000	754,100	0.9619	0.867	0.867	0.876	0.849	0.867	876,814	0.8600	1.04%
2014-03-06	0	0.960	0.950	0.960	0.950	0.980	606,000	582,640	0.9615	0.858	0.849	0.858	0.849	0.876	677,741	0.8597	-1.03%
2014-03-05	0	0.970	0.970	0.980	0.970	0.980	358,000	348,800	0.9743	0.867	0.867	0.876	0.867	0.876	400,382	0.8712	-2.02%
2014-03-04	0	0.990	0.990	1.000	0.970	1.000	510,000	503,760	0.9878	0.885	0.885	0.894	0.867	0.894	570,376	0.8832	2.06%
2014-03-03	0	0.970	0.970	0.980	0.960	0.970	400,000	387,800	0.9695	0.867	0.867	0.876	0.858	0.867	447,354	0.8669	-1.02%
2014-02-28	0	0.980	0.980	0.990	0.980	1.000	668,000	662,140	0.9912	0.876	0.876	0.885	0.876	0.894	747,081	0.8863	-1.01%
2014-02-27	0	0.990	0.990	1.000	0.990	1.000	1,102,000	1,099,540	0.9978	0.885	0.885	0.894	0.885	0.894	1,232,460	0.8922	-1.00%
2014-02-26	0	1.000	1.000	1.010	1.000	1.010	448,000	451,480	1.0078	0.894	0.894	0.903	0.894	0.903	501,037	0.9011	-0.99%
2014-02-25	0	1.010	1.010	1.020	1.000	1.040	1,460,000	1,466,460	1.0044	0.903	0.903	0.912	0.894	0.930	1,632,842	0.8981	1.00%
2014-02-24	0	1.000	0.980	1.000	0.970	1.000	506,000	497,860	0.9839	0.894	0.876	0.894	0.867	0.894	565,903	0.8798	-0.99%
2014-02-21	0	1.010	1.010	1.020	1.000	1.040	636,000	648,300	1.0193	0.903	0.903	0.912	0.894	0.930	711,293	0.9114	-1.94%
2014-02-20	0	1.030	1.020	1.040	1.000	1.040	2,268,000	2,341,980	1.0326	0.921	0.912	0.930	0.894	0.930	2,536,498	0.9233	0.98%
2014-02-19	0	1.020	1.020	1.030	0.990	1.030	1,818,000	1,837,080	1.0105	0.912	0.912	0.921	0.885	0.921	2,033,224	0.9035	2.00%
2014-02-18	0	1.000	1.000	1.010	0.990	1.010	694,000	692,500	0.9978	0.894	0.894	0.903	0.885	0.903	776,159	0.8922	-0.99%
2014-02-17	0	1.010	0.990	1.010	0.960	1.010	1,330,000	1,302,200	0.9791	0.903	0.885	0.903	0.858	0.903	1,487,452	0.8755	5.21%
2014-02-14	0	0.960	0.960	0.970	0.950	0.970	772,000	740,420	0.9591	0.858	0.858	0.867	0.849	0.867	863,393	0.8576	-2.04%
2014-02-13	0	0.980	0.970	0.980	0.960	0.980	568,000	551,840	0.9715	0.876	0.867	0.876	0.858	0.876	635,243	0.8687	1.03%
2014-02-12	0	0.970	0.960	0.970	0.950	0.990	1,664,000	1,618,320	0.9725	0.867	0.858	0.867	0.849	0.885	1,860,993	0.8696	-3.00%
2014-02-11	0	1.000	0.990	1.000	0.980	1.000	854,000	847,660	0.9926	0.894	0.885	0.894	0.876	0.894	955,101	0.8875	1.01%
2014-02-10	0	0.990	0.980	0.990	0.970	0.990	952,000	931,940	0.9789	0.885	0.876	0.885	0.867	0.885	1,064,703	0.8753	1.02%
2014-02-07	0	0.980	0.970	0.980	0.950	0.980	1,108,000	1,075,720	0.9709	0.876	0.867	0.876	0.849	0.876	1,239,171	0.8681	3.16%
2014-02-06	0	0.950	0.950	0.960	0.940	0.960	758,000	718,000	0.9472	0.849	0.849	0.858	0.840	0.858	847,736	0.8470	0.00%
2014-02-05	0	0.950	0.950	0.960	0.940	0.960	938,000	889,640	0.9484	0.849	0.849	0.858	0.840	0.858	1,049,045	0.8480	0.00%
2014-02-04	0	0.950	0.950	0.970	0.950	1.000	1,026,000	993,060	0.9679	0.849	0.849	0.867	0.849	0.894	1,147,463	0.8654	-5.94%
2014-01-30	0	1.010	1.000	1.010	0.990	1.010	770,000	770,500	1.0006	0.903	0.894	0.903	0.885	0.903	861,157	0.8947	0.00%
2014-01-29	0	1.010	1.000	1.010	0.970	1.010	1,172,000	1,175,760	1.0032	0.903	0.894	0.903	0.867	0.903	1,310,747	0.8970	4.12%
2014-01-28	0	0.970	0.960	0.990	0.960	0.990	864,000	840,960	0.9733	0.867	0.858	0.885	0.858	0.885	966,285	0.8703	0.00%
2014-01-27	0	0.970	0.960	0.980	0.940	0.990	1,322,000	1,273,300	0.9632	0.867	0.858	0.876	0.840	0.885	1,478,505	0.8612	-2.02%
2014-01-24	0	0.990	0.980	0.990	0.980	1.020	2,072,000	2,072,360	1.0002	0.885	0.876	0.885	0.876	0.912	2,317,294	0.8943	-3.88%
2014-01-23	0	1.030	1.020	1.030	1.000	1.030	1,444,000	1,466,440	1.0155	0.921	0.912	0.921	0.894	0.921	1,614,948	0.9080	0.00%
2014-01-22	0	1.030	1.020	1.030	1.020	1.060	2,198,000	2,273,800	1.0345	0.921	0.912	0.921	0.912	0.948	2,458,211	0.9250	-2.83%
2014-01-21	0	1.060	1.050	1.060	1.030	1.080	3,236,000	3,410,320	1.0539	0.948	0.939	0.948	0.921	0.966	3,619,094	0.9423	-1.85%
2014-01-20	0	1.080	1.070	1.080	1.060	1.160	4,880,000	5,322,700	1.0907	0.966	0.957	0.966	0.948	1.037	5,457,720	0.9753	-3.57%
2014-01-17	0	1.120	1.120	1.130	1.090	1.230	38,472,000	44,516,160	1.1571	1.001	1.001	1.010	0.975	1.100	43,026,514	1.0346	14.29%
2014-01-16	0	0.980	0.980	0.990	0.980	1.000	1,146,000	1,129,100	0.9853	0.876	0.876	0.885	0.876	0.894	1,281,669	0.8810	-2.97%
2014-01-15	0	1.010	1.000	1.020	1.000	1.030	1,304,000	1,327,140	1.0177	0.903	0.894	0.912	0.894	0.921	1,458,374	0.9100	2.02%
2014-01-14	0	0.990	0.990	1.000	0.970	1.040	1,703,200	1,697,452	0.9966	0.885	0.885	0.894	0.867	0.930	1,904,834	0.8911	2.06%
2014-01-13	0	0.970	0.960	0.970	0.930	0.990	2,940,000	2,801,780	0.9530	0.867	0.858	0.867	0.832	0.885	3,288,052	0.8521	-1.02%
2014-01-10	0	0.980	0.980	0.990	0.980	1.020	1,634,000	1,641,900	1.0048	0.876	0.876	0.885	0.876	0.912	1,827,441	0.8985	-4.85%
2014-01-09	0	1.030	1.020	1.030	1.010	1.030	1,126,000	1,154,440	1.0253	0.921	0.912	0.921	0.903	0.921	1,259,302	0.9167	0.00%
2014-01-08	0	1.030	1.030	1.040	1.020	1.050	1,514,000	1,569,800	1.0369	0.921	0.921	0.930	0.912	0.939	1,693,235	0.9271	-0.96%
2014-01-07	0	1.040	1.030	1.050	1.020	1.050	1,432,000	1,476,080	1.0308	0.930	0.921	0.939	0.912	0.939	1,601,528	0.9217	-0.95%
2014-01-06	0	1.050	1.030	1.050	1.020	1.050	1,750,000	1,806,660	1.0324	0.939	0.921	0.939	0.912	0.939	1,957,174	0.9231	-0.94%
2014-01-03	0	1.060	1.040	1.060	1.040	1.070	2,374,000	2,500,460	1.0533	0.948	0.930	0.948	0.930	0.957	2,655,046	0.9418	0.00%
2014-01-02	0	1.060	1.050	1.060	1.060	1.090	2,298,000	2,474,160	1.0767	0.948	0.939	0.948	0.948	0.975	2,570,049	0.9627	-2.75%
2013-12-31	0	1.090	1.050	1.090	1.040	1.090	578,000	616,560	1.0667	0.975	0.939	0.975	0.930	0.975	646,427	0.9538	0.00%
2013-12-30	0	1.090	1.070	1.090	1.030	1.100	1,236,000	1,310,700	1.0604	0.975	0.957	0.975	0.921	0.984	1,382,324	0.9482	1.87%
2013-12-27	0	1.070	1.070	1.080	1.060	1.110	1,074,000	1,156,480	1.0768	0.957	0.957	0.966	0.948	0.993	1,201,146	0.9628	-0.93%
2013-12-24	0	1.080	1.050	1.080	1.060	1.100	1,904,000	2,061,920	1.0829	0.966	0.939	0.966	0.948	0.984	2,129,405	0.9683	0.00%
2013-12-23	0	1.080	1.060	1.080	1.020	1.090	2,282,000	2,394,600	1.0493	0.966	0.948	0.966	0.912	0.975	2,552,155	0.9383	2.86%
2013-12-20	0	1.050	1.040	1.050	1.020	1.050	1,788,000	1,848,580	1.0339	0.939	0.930	0.939	0.912	0.939	1,999,673	0.9244	0.00%
2013-12-19	0	1.050	1.030	1.050	1.030	1.090	3,402,000	3,593,340	1.0562	0.939	0.921	0.939	0.921	0.975	3,804,746	0.9444	-3.67%
2013-12-18	0	1.090	1.080	1.090	1.030	1.140	6,415,600	7,090,836	1.1052	0.975	0.966	0.975	0.921	1.019	7,175,112	0.9883	3.81%
2013-12-17	0	1.050	1.040	1.050	1.030	1.120	4,262,000	4,528,160	1.0624	0.939	0.930	0.939	0.921	1.001	4,766,558	0.9500	-3.67%
2013-12-16	0	1.090	1.080	1.090	1.070	1.140	3,588,000	3,932,860	1.0961	0.975	0.966	0.975	0.957	1.019	4,012,766	0.9801	-2.68%
2013-12-13	0	1.120	1.120	1.130	1.100	1.170	6,626,000	7,455,360	1.1252	1.001	1.001	1.010	0.984	1.046	7,410,420	1.0061	-5.88%
2013-12-12	0	1.190	1.170	1.190	1.170	1.300	6,888,000	8,380,160	1.2166	1.064	1.046	1.064	1.046	1.162	7,703,437	1.0878	-8.46%
2013-12-11	0	1.300	1.290	1.300	1.260	1.330	4,714,000	6,088,000	1.2915	1.162	1.153	1.162	1.127	1.189	5,272,068	1.1548	-1.52%
2013-12-10	0	1.320	1.310	1.330	1.280	1.330	6,382,000	8,349,960	1.3084	1.180	1.171	1.189	1.145	1.189	7,137,534	1.1699	3.13%
2013-12-09	0	1.280	1.270	1.280	1.250	1.320	9,618,000	12,326,060	1.2816	1.145	1.136	1.145	1.118	1.180	10,756,628	1.1459	5.79%
2013-12-06	0	1.210	1.190	1.220	1.180	1.300	6,672,000	8,117,900	1.2167	1.082	1.064	1.091	1.055	1.162	7,461,866	1.0879	-4.72%
2013-12-05	0	1.270	1.260	1.280	1.260	1.350	7,068,000	9,154,260	1.2952	1.136	1.127	1.145	1.127	1.207	7,904,746	1.1581	-1.55%
2013-12-04	0	1.290	1.280	1.290	1.280	1.340	6,044,000	7,866,660	1.3016	1.153	1.145	1.153	1.145	1.198	6,759,520	1.1638	-3.73%
2013-12-03	0	1.340	1.330	1.340	1.330	1.400	5,244,400	7,097,328	1.3533	1.198	1.189	1.198	1.189	1.252	5,865,259	1.2101	-6.29%
2013-12-02	0	1.430	1.420	1.430	1.270	1.450	17,474,000	24,393,020	1.3960	1.279	1.270	1.279	1.136	1.297	19,542,662	1.2482	12.60%
2013-11-29	0	1.270	1.260	1.270	1.250	1.350	6,909,523	8,888,663	1.2864	1.136	1.127	1.136	1.118	1.207	7,727,508	1.1503	-5.93%
2013-11-28	0	1.350	1.330	1.350	1.320	1.440	5,116,000	7,007,740	1.3698	1.207	1.189	1.207	1.180	1.288	5,721,658	1.2248	-2.17%
2013-11-27	0	1.380	1.370	1.380	1.330	1.520	9,154,000	12,696,240	1.3870	1.234	1.225	1.234	1.189	1.359	10,237,698	1.2401	-6.76%
2013-11-26	0	1.480	1.470	1.480	1.460	1.750	37,731,715	60,495,093	1.6033	1.323	1.314	1.323	1.305	1.565	42,198,590	1.4336	4.23%
2013-11-25	1	1.420	1.400	1.420	1.050	1.650	15,576,284	22,123,265	1.4203	1.270	1.252	1.270	0.939	1.475	17,420,285	1.2700	37.86%
2013-11-22	0	1.030	1.020	1.050	1.000	1.040	92,000	95,320	1.0361	0.921	0.912	0.939	0.894	0.930	102,891	0.9264	3.00%
2013-11-21	0	1.000	1.000	1.030	1.000	1.030	404,000	411,500	1.0186	0.894	0.894	0.921	0.894	0.921	451,828	0.9107	-2.91%
2013-11-20	0	1.030	1.020	1.030	1.000	1.030	166,000	170,760	1.0287	0.921	0.912	0.921	0.894	0.921	185,652	0.9198	3.00%
2013-11-19	0	1.000	1.000	1.020	1.000	1.030	224,000	224,060	1.0003	0.894	0.894	0.912	0.894	0.921	250,518	0.8944	0.00%
2013-11-18	0	1.000	0.990	1.000	1.000	1.000	146,000	146,000	1.0000	0.894	0.885	0.894	0.894	0.894	163,284	0.8941	0.00%
2013-11-15	0	1.000	1.000	1.020	1.000	1.040	348,000	355,920	1.0228	0.894	0.894	0.912	0.894	0.930	389,198	0.9145	-0.99%
2013-11-14	0	1.010	1.010	1.050	1.010	1.050	258,000	262,760	1.0184	0.903	0.903	0.939	0.903	0.939	288,543	0.9106	0.00%
2013-11-13	0	1.010	1.000	1.040	1.000	1.030	450,000	452,800	1.0062	0.903	0.894	0.930	0.894	0.921	503,273	0.8997	-1.94%
2013-11-12	0	1.030	1.020	1.060	1.000	1.030	201,600	206,112	1.0224	0.921	0.912	0.948	0.894	0.921	225,466	0.9142	-0.96%
2013-11-11	0	1.040	1.030	1.050	1.030	1.090	254,810	268,786	1.0548	0.930	0.921	0.939	0.921	0.975	284,976	0.9432	0.00%
2013-11-08	0	1.040	1.020	1.080	1.040	1.100	794,000	846,700	1.0664	0.930	0.912	0.966	0.930	0.984	887,998	0.9535	-3.70%
2013-11-07	0	1.080	1.080	1.130	1.080	1.080	18,000	19,440	1.0800	0.966	0.966	1.010	0.966	0.966	20,131	0.9657	-4.42%
2013-11-06	0	1.130	1.090	1.130	1.040	1.130	846,000	934,740	1.1049	1.010	0.975	1.010	0.930	1.010	946,154	0.9879	11.88%
2013-11-05	0	1.010	1.010	1.060	1.010	1.070	320,000	340,340	1.0636	0.903	0.903	0.948	0.903	0.957	357,883	0.9510	-5.61%
2013-11-04	0	1.070	1.040	1.100	1.070	1.080	158,000	169,840	1.0749	0.957	0.930	0.984	0.957	0.966	176,705	0.9612	0.00%
2013-11-01	0	1.070	1.060	1.080	1.060	1.080	118,000	125,740	1.0656	0.957	0.948	0.966	0.948	0.966	131,969	0.9528	-0.93%
2013-10-31	0	1.080	1.080	1.090	1.000	1.100	298,000	306,420	1.0283	0.966	0.966	0.975	0.894	0.984	333,279	0.9194	-4.42%
2013-10-30	0	1.130	1.060	1.130	1.000	1.150	552,000	579,240	1.0493	1.010	0.948	1.010	0.894	1.028	617,349	0.9383	10.78%
2013-10-29	0	1.020	1.070	1.080	1.020	1.090	940,000	988,100	1.0512	0.912	0.957	0.966	0.912	0.975	1,051,282	0.9399	-7.27%
2013-10-28	0	1.100	1.090	1.100	1.080	1.210	1,281,600	1,434,144	1.1190	0.984	0.975	0.984	0.966	1.082	1,433,322	1.0006	-5.98%
2013-10-25	0	1.170	1.170	1.200	1.130	1.360	5,407,644	6,688,098	1.2368	1.046	1.046	1.073	1.010	1.216	6,047,829	1.1059	-2.50%
2013-10-24	0	1.200	1.170	1.200	0.950	1.200	5,128,000	5,577,040	1.0876	1.073	1.046	1.073	0.849	1.073	5,735,079	0.9724	26.32%
2013-10-23	0	0.950	0.920	0.950	0.920	0.960	688,000	649,720	0.9444	0.849	0.823	0.849	0.823	0.858	769,449	0.8444	2.15%
2013-10-22	0	0.930	0.900	0.940	0.900	0.930	146,000	134,120	0.9186	0.832	0.805	0.840	0.805	0.832	163,284	0.8214	2.20%
2013-10-21	0	0.910	0.910	0.920	0.890	0.950	834,000	759,340	0.9105	0.814	0.814	0.823	0.796	0.849	932,733	0.8141	1.11%
2013-10-18	0	0.900	0.880	0.890	0.880	0.990	1,290,000	1,242,700	0.9633	0.805	0.787	0.796	0.787	0.885	1,442,717	0.8614	-4.26%
2013-10-17	0	0.940	0.930	0.940	0.860	0.950	1,324,000	1,195,900	0.9032	0.840	0.832	0.840	0.769	0.849	1,480,742	0.8076	10.59%
2013-10-16	0	0.850	0.850	0.860	0.840	0.840	56,000	47,040	0.8400	0.760	0.760	0.769	0.751	0.751	62,630	0.7511	-1.16%
2013-10-15	0	0.860	0.860	0.870	0.840	0.860	570,000	482,040	0.8457	0.769	0.769	0.778	0.751	0.769	637,480	0.7562	-1.15%
2013-10-11	0	0.870	0.870	0.880	0.850	0.870	294,000	254,340	0.8651	0.778	0.778	0.787	0.760	0.778	328,805	0.7735	0.00%
2013-10-10	0	0.870	0.870	0.880	0.860	0.870	10,000	8,620	0.8620	0.778	0.778	0.787	0.769	0.778	11,184	0.7708	1.16%
2013-10-09	0	0.860	0.860	0.870	0.850	0.850	18,000	15,300	0.8500	0.769	0.769	0.778	0.760	0.760	20,131	0.7600	-2.27%
2013-10-08	0	0.880	0.870	0.880	0.850	0.880	318,000	274,280	0.8625	0.787	0.778	0.787	0.760	0.787	355,646	0.7712	1.15%
2013-10-07	0	0.870	0.870	0.880	-	-	0	0	-	0.778	0.778	0.787	-	-	0	-	1.16%
2013-10-04	0	0.860	0.860	0.870	-	-	0	0	-	0.769	0.769	0.778	-	-	0	-	1.18%
2013-10-03	0	0.850	0.850	0.870	0.850	0.880	12,000	10,260	0.8550	0.760	0.760	0.778	0.760	0.787	13,421	0.7645	-3.41%
2013-10-02	0	0.880	0.850	0.930	0.860	0.880	62,000	54,400	0.8774	0.787	0.760	0.832	0.769	0.787	69,340	0.7845	2.33%
2013-09-30	0	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.769	0.760	0.769	0.769	0.769	55,919	0.7690	0.00%
2013-09-27	0	0.860	0.850	0.860	-	-	0	0	-	0.769	0.760	0.769	-	-	0	-	0.00%
2013-09-26	0	0.860	0.850	0.860	-	-	0	0	-	0.769	0.760	0.769	-	-	0	-	-1.15%
2013-09-25	0	0.870	0.860	0.870	-	-	0	0	-	0.778	0.769	0.778	-	-	0	-	0.00%
2013-09-24	0	0.870	0.860	0.870	0.850	0.870	4,000	3,440	0.8600	0.778	0.769	0.778	0.760	0.778	4,474	0.7690	0.00%
2013-09-23	0	0.870	0.850	0.880	-	-	0	0	-	0.778	0.760	0.787	-	-	0	-	0.00%
2013-09-19	0	0.870	0.860	0.870	0.870	0.880	54,000	47,080	0.8719	0.778	0.769	0.778	0.778	0.787	60,393	0.7796	0.00%
2013-09-18	0	0.870	0.850	0.880	0.870	0.870	104,000	90,480	0.8700	0.778	0.760	0.787	0.778	0.778	116,312	0.7779	0.00%
2013-09-17	0	0.870	0.870	0.880	-	-	0	0	-	0.778	0.778	0.787	-	-	0	-	2.35%
2013-09-16	0	0.850	0.850	0.880	0.850	0.880	32,000	28,100	0.8781	0.760	0.760	0.787	0.760	0.787	35,788	0.7852	-2.30%
2013-09-13	0	0.870	0.860	0.870	0.860	0.870	32,764	28,434	0.8678	0.778	0.769	0.778	0.769	0.778	36,643	0.7760	0.00%
2013-09-12	0	0.870	0.870	0.880	0.860	0.860	30,000	25,800	0.8600	0.778	0.778	0.787	0.769	0.769	33,552	0.7690	-1.14%
2013-09-11	0	0.880	0.850	0.880	-	-	0	0	-	0.787	0.760	0.787	-	-	0	-	0.00%
2013-09-10	0	0.880	0.870	0.900	0.870	0.880	230,000	202,300	0.8796	0.787	0.778	0.805	0.778	0.787	257,229	0.7865	2.33%
2013-09-09	0	0.860	0.860	0.870	-	-	0	0	-	0.769	0.769	0.778	-	-	0	-	1.18%
2013-09-06	0	0.850	0.850	0.860	0.850	0.860	100,000	85,700	0.8570	0.760	0.760	0.769	0.760	0.769	111,839	0.7663	-1.16%
2013-09-05	0	0.860	0.850	0.870	-	-	0	0	-	0.769	0.760	0.778	-	-	0	-	0.00%
2013-09-04	0	0.860	0.840	0.870	0.860	0.870	30,000	25,900	0.8633	0.769	0.751	0.778	0.769	0.778	33,552	0.7719	-1.15%
2013-09-03	0	0.870	0.860	0.880	-	-	0	0	-	0.778	0.769	0.787	-	-	0	-	0.00%
2013-09-02	0	0.870	0.860	0.880	0.870	0.870	10,000	8,700	0.8700	0.778	0.769	0.787	0.778	0.778	11,184	0.7779	1.16%
2013-08-30	0	0.860	0.860	0.870	0.860	0.860	20,000	17,200	0.8600	0.769	0.769	0.778	0.769	0.769	22,368	0.7690	0.00%
2013-08-29	0	0.860	0.840	0.860	-	-	0	0	-	0.769	0.751	0.769	-	-	0	-	0.00%
2013-08-28	0	0.860	0.860	0.870	0.830	0.850	140,000	117,600	0.8400	0.769	0.769	0.778	0.742	0.760	156,574	0.7511	0.00%
2013-08-27	0	0.860	0.860	0.880	0.850	0.850	20,000	17,000	0.8500	0.769	0.769	0.787	0.760	0.760	22,368	0.7600	-1.15%
2013-08-26	0	0.870	0.870	0.880	-	-	0	0	-	0.778	0.778	0.787	-	-	0	-	3.57%
2013-08-23	0	0.840	0.840	0.880	0.840	0.860	90,000	77,320	0.8591	0.751	0.751	0.787	0.751	0.769	100,655	0.7682	-4.55%
2013-08-22	0	0.880	0.860	0.880	-	-	2,000	1,760	0.8800	0.787	0.769	0.787	-	-	2,237	0.7868	0.00%
2013-08-21	0	0.880	0.870	0.880	-	-	0	0	-	0.787	0.778	0.787	-	-	0	-	0.00%
2013-08-20	0	0.880	0.860	0.890	0.860	0.880	192,000	166,120	0.8652	0.787	0.769	0.796	0.769	0.787	214,730	0.7736	0.00%
2013-08-19	0	0.880	0.870	0.890	0.880	0.890	120,000	105,700	0.8808	0.787	0.778	0.796	0.787	0.796	134,206	0.7876	-3.30%
2013-08-16	0	0.910	0.900	0.910	0.870	0.920	2,336,000	2,121,120	0.9080	0.814	0.805	0.814	0.778	0.823	2,612,548	0.8119	4.60%
2013-08-15	0	0.870	0.870	0.880	0.870	0.870	24,000	20,880	0.8700	0.778	0.778	0.787	0.778	0.778	26,841	0.7779	-1.14%
2013-08-13	0	0.880	0.870	0.880	0.870	0.880	120,000	104,800	0.8733	0.787	0.778	0.787	0.778	0.787	134,206	0.7809	-1.12%
2013-08-12	0	0.890	0.870	0.890	0.890	0.900	22,000	19,600	0.8909	0.796	0.778	0.796	0.796	0.805	24,604	0.7966	2.30%
2013-08-09	0	0.870	0.860	0.880	0.870	0.870	100,000	87,000	0.8700	0.778	0.769	0.787	0.778	0.778	111,839	0.7779	-2.25%
2013-08-08	0	0.890	0.870	0.890	0.870	0.890	228,000	200,220	0.8782	0.796	0.778	0.796	0.778	0.796	254,992	0.7852	1.14%
2013-08-07	0	0.880	0.870	0.880	0.870	0.880	30,000	26,260	0.8753	0.787	0.778	0.787	0.778	0.787	33,552	0.7827	0.00%
2013-08-06	0	0.880	0.860	0.880	0.860	0.880	14,000	12,080	0.8629	0.787	0.769	0.787	0.769	0.787	15,657	0.7715	-1.12%
2013-08-05	0	0.890	0.860	0.900	-	-	0	0	-	0.796	0.769	0.805	-	-	0	-	0.00%
2013-08-02	0	0.890	0.850	0.890	0.850	0.900	92,000	79,420	0.8633	0.796	0.760	0.796	0.760	0.805	102,891	0.7719	2.30%
2013-08-01	0	0.870	0.870	0.880	0.850	0.850	10,000	8,500	0.8500	0.778	0.778	0.787	0.760	0.760	11,184	0.7600	1.16%
2013-07-31	0	0.860	0.850	0.890	-	-	0	0	-	0.769	0.760	0.796	-	-	0	-	0.00%
2013-07-30	0	0.860	0.860	0.890	0.860	0.860	50,000	43,000	0.8600	0.769	0.769	0.796	0.769	0.769	55,919	0.7690	-4.44%
2013-07-29	0	0.900	0.840	0.900	0.850	0.910	202,000	173,300	0.8579	0.805	0.751	0.805	0.760	0.814	225,914	0.7671	0.00%
2013-07-26	0	0.900	0.880	0.900	-	-	0	0	-	0.805	0.787	0.805	-	-	0	-	-1.10%
2013-07-25	0	0.910	0.880	0.910	0.880	0.920	102,000	90,220	0.8845	0.814	0.787	0.814	0.787	0.823	114,075	0.7909	3.41%
2013-07-24	0	0.880	0.920	0.930	0.890	0.930	46,000	41,020	0.8917	0.787	0.823	0.832	0.796	0.832	51,446	0.7973	1.15%
2013-07-23	0	0.870	0.860	0.890	0.870	0.880	130,000	113,300	0.8715	0.778	0.769	0.796	0.778	0.787	145,390	0.7793	-1.14%
2013-07-22	0	0.880	0.880	0.890	-	-	0	0	-	0.787	0.787	0.796	-	-	0	-	1.15%
2013-07-19	0	0.870	0.870	0.890	0.870	0.870	86,000	74,820	0.8700	0.778	0.778	0.796	0.778	0.778	96,181	0.7779	-2.25%
2013-07-18	0	0.890	0.860	0.890	0.850	0.890	224,000	196,080	0.8754	0.796	0.769	0.796	0.760	0.796	250,518	0.7827	1.14%
2013-07-17	0	0.880	0.850	0.880	0.880	0.880	124,000	109,120	0.8800	0.787	0.760	0.787	0.787	0.787	138,680	0.7868	0.00%
2013-07-16	0	0.880	0.850	0.880	-	-	0	0	-	0.787	0.760	0.787	-	-	0	-	0.00%
2013-07-15	0	0.880	0.830	0.880	-	-	0	0	-	0.787	0.742	0.787	-	-	0	-	0.00%
2013-07-12	0	0.880	0.830	0.880	0.880	0.880	4,000	3,520	0.8800	0.787	0.742	0.787	0.787	0.787	4,474	0.7868	1.15%
2013-07-11	0	0.870	0.870	0.880	0.860	0.860	106,000	91,160	0.8600	0.778	0.778	0.787	0.769	0.769	118,549	0.7690	0.00%
2013-07-10	0	0.870	0.830	0.880	0.860	0.890	114,000	98,320	0.8625	0.778	0.742	0.787	0.769	0.796	127,496	0.7712	1.16%
2013-07-09	0	0.860	0.820	0.860	-	-	0	0	-	0.769	0.733	0.769	-	-	0	-	0.00%
2013-07-08	0	0.860	0.820	0.860	-	-	0	0	-	0.769	0.733	0.769	-	-	0	-	0.00%
2013-07-05	0	0.860	0.830	0.880	0.800	0.860	76,000	63,340	0.8334	0.769	0.742	0.787	0.715	0.769	84,997	0.7452	-3.37%
2013-07-04	0	0.890	0.850	0.890	-	-	0	0	-	0.796	0.760	0.796	-	-	0	-	0.00%
2013-07-03	0	0.890	0.850	0.890	0.870	0.890	20,000	17,440	0.8720	0.796	0.760	0.796	0.778	0.796	22,368	0.7797	0.00%
2013-07-02	0	0.890	0.850	0.890	-	-	0	0	-	0.796	0.760	0.796	-	-	0	-	0.00%
2013-06-28	0	0.890	0.850	0.900	0.870	0.890	380,000	338,040	0.8896	0.796	0.760	0.805	0.778	0.796	424,986	0.7954	2.30%
2013-06-27	0	0.870	0.840	0.870	-	-	0	0	-	0.778	0.751	0.778	-	-	0	-	0.00%
2013-06-26	0	0.870	0.840	0.870	-	-	0	0	-	0.778	0.751	0.778	-	-	0	-	0.00%
2013-06-25	0	0.870	0.860	0.870	0.820	0.870	448,000	380,120	0.8485	0.778	0.769	0.778	0.733	0.778	501,037	0.7587	1.16%
2013-06-24	0	0.860	0.860	0.870	0.830	0.870	128,000	107,740	0.8417	0.769	0.769	0.778	0.742	0.778	143,153	0.7526	-1.15%
2013-06-21	0	0.870	0.870	0.880	0.840	0.880	70,000	59,600	0.8514	0.778	0.778	0.787	0.751	0.787	78,287	0.7613	-1.14%
2013-06-20	0	0.880	0.880	0.890	0.860	0.860	120,000	103,200	0.8600	0.787	0.787	0.796	0.769	0.769	134,206	0.7690	-1.12%
2013-06-19	0	0.890	0.880	0.890	0.880	0.890	50,000	44,280	0.8856	0.796	0.787	0.796	0.787	0.796	55,919	0.7919	1.14%
2013-06-18	0	0.880	0.850	0.890	0.880	0.880	2,000	1,760	0.8800	0.787	0.760	0.796	0.787	0.787	2,237	0.7868	2.33%
2013-06-17	0	0.860	0.840	0.860	0.840	0.860	440,000	374,860	0.8520	0.769	0.751	0.769	0.751	0.769	492,089	0.7618	-2.27%
2013-06-14	0	0.880	0.870	0.880	0.830	0.890	232,000	199,460	0.8597	0.787	0.778	0.787	0.742	0.796	259,465	0.7687	2.33%
2013-06-13	0	0.860	0.840	0.860	0.840	0.860	174,000	147,100	0.8454	0.769	0.751	0.769	0.751	0.769	194,599	0.7559	-3.37%
2013-06-11	0	0.890	0.860	0.890	0.850	0.900	430,000	380,960	0.8860	0.796	0.769	0.796	0.760	0.805	480,906	0.7922	0.00%
2013-06-10	0	0.890	0.880	0.890	0.890	0.890	34,000	30,260	0.8900	0.796	0.787	0.796	0.796	0.796	38,025	0.7958	0.00%
2013-06-07	0	0.890	0.870	0.890	0.890	0.890	222,000	197,580	0.8900	0.796	0.778	0.796	0.796	0.796	248,282	0.7958	0.00%
2013-06-06	0	0.890	0.890	0.900	-	-	0	0	-	0.796	0.796	0.805	-	-	0	-	0.00%
2013-06-05	0	0.890	0.890	0.900	0.890	0.890	144,000	128,160	0.8900	0.796	0.796	0.805	0.796	0.796	161,047	0.7958	-1.11%
2013-06-04	0	0.900	0.890	0.900	0.860	0.900	210,000	184,400	0.8781	0.805	0.796	0.805	0.769	0.805	234,861	0.7851	1.12%
2013-06-03	0	0.890	0.850	0.900	-	-	0	0	-	0.796	0.760	0.805	-	-	0	-	0.00%
2013-05-31	0	0.890	0.860	0.900	-	-	0	0	-	0.796	0.769	0.805	-	-	0	-	0.00%
2013-05-30	0	0.890	0.870	0.900	0.890	0.900	196,000	175,840	0.8971	0.796	0.778	0.805	0.796	0.805	219,203	0.8022	-1.11%
2013-05-29	0	0.900	0.860	0.910	-	-	0	0	-	0.805	0.769	0.814	-	-	0	-	0.00%
2013-05-28	0	0.900	0.860	0.900	0.890	0.900	260,000	233,800	0.8992	0.805	0.769	0.805	0.796	0.805	290,780	0.8040	1.12%
2013-05-27	0	0.890	0.860	0.890	0.840	0.900	152,000	133,880	0.8808	0.796	0.769	0.796	0.751	0.805	169,995	0.7876	2.30%
2013-05-24	0	0.870	0.850	0.880	0.820	0.890	300,000	248,860	0.8295	0.778	0.760	0.787	0.733	0.796	335,516	0.7417	0.00%
2013-05-23	0	0.870	0.860	0.890	-	-	0	0	-	0.778	0.769	0.796	-	-	0	-	0.00%
2013-05-22	0	0.870	0.880	0.890	0.870	0.880	244,000	214,220	0.8780	0.778	0.787	0.796	0.778	0.787	272,886	0.7850	0.00%
2013-05-21	0	0.870	0.870	0.900	0.870	0.890	22,000	19,420	0.8827	0.778	0.778	0.805	0.778	0.796	24,604	0.7893	-3.33%
2013-05-20	0	0.900	0.890	0.900	0.890	0.900	604,000	538,960	0.8923	0.805	0.796	0.805	0.796	0.805	675,505	0.7979	2.27%
2013-05-16	0	0.880	0.870	0.890	0.870	0.890	192,000	167,940	0.8747	0.787	0.778	0.796	0.778	0.796	214,730	0.7821	-2.22%
2013-05-15	0	0.900	0.880	0.900	-	-	0	0	-	0.805	0.787	0.805	-	-	0	-	0.00%
2013-05-14	0	0.900	0.900	0.910	0.870	0.880	49,659	43,293	0.8718	0.805	0.805	0.814	0.778	0.787	55,538	0.7795	0.00%
2013-05-13	0	0.900	0.870	0.900	0.870	0.900	424,000	373,980	0.8820	0.805	0.778	0.805	0.778	0.805	474,195	0.7887	0.00%
2013-05-10	0	0.900	0.880	0.900	-	-	0	0	-	0.805	0.787	0.805	-	-	0	-	0.00%
2013-05-09	0	0.900	0.880	0.900	0.870	0.910	632,000	564,260	0.8928	0.805	0.787	0.805	0.778	0.814	706,819	0.7983	0.00%
2013-05-08	0	0.900	0.890	0.900	0.900	0.900	806,000	725,400	0.9000	0.805	0.796	0.805	0.805	0.805	901,418	0.8047	-2.17%
2013-05-07	0	0.920	0.900	0.920	-	-	0	0	-	0.823	0.805	0.823	-	-	0	-	-1.08%
2013-05-06	0	0.930	0.900	0.930	0.880	0.930	286,000	254,360	0.8894	0.832	0.805	0.832	0.787	0.832	319,858	0.7952	1.09%
2013-05-03	0	0.920	0.920	0.930	0.920	0.930	466,000	431,840	0.9267	0.823	0.823	0.832	0.823	0.832	521,167	0.8286	0.00%
2013-05-02	0	0.920	0.890	0.920	0.880	0.920	268,000	237,440	0.8860	0.823	0.796	0.823	0.787	0.823	299,727	0.7922	0.00%
2013-04-30	0	0.920	0.910	0.920	0.910	0.950	650,000	605,880	0.9321	0.823	0.814	0.823	0.814	0.849	726,950	0.8335	-1.08%
2013-04-29	0	0.930	0.910	0.930	-	-	0	0	-	0.832	0.814	0.832	-	-	0	-	-1.06%
2013-04-26	0	0.940	0.940	0.950	-	-	0	0	-	0.840	0.840	0.849	-	-	0	-	1.08%
2013-04-25	0	0.930	0.920	0.930	0.920	0.930	250,000	231,500	0.9260	0.832	0.823	0.832	0.823	0.832	279,596	0.8280	0.00%
2013-04-24	0	0.930	0.920	0.930	0.930	0.950	350,000	325,540	0.9301	0.832	0.823	0.832	0.832	0.849	391,435	0.8317	-1.06%
2013-04-23	0	0.940	0.920	0.940	0.930	0.940	42,000	39,080	0.9305	0.840	0.823	0.840	0.832	0.840	46,972	0.8320	0.00%
2013-04-22	0	0.940	0.920	0.940	0.930	0.950	156,000	146,020	0.9360	0.840	0.823	0.840	0.832	0.849	174,468	0.8369	1.08%
2013-04-19	0	0.930	0.930	0.950	0.930	0.950	102,000	95,060	0.9320	0.832	0.832	0.849	0.832	0.849	114,075	0.8333	-4.12%
2013-04-18	0	0.970	0.920	0.970	0.970	0.970	50,000	48,500	0.9700	0.867	0.823	0.867	0.867	0.867	55,919	0.8673	0.00%
2013-04-17	0	0.970	0.970	0.980	-	-	0	0	-	0.867	0.867	0.876	-	-	0	-	1.04%
2013-04-16	0	0.960	0.920	0.960	0.950	0.960	200,000	191,520	0.9576	0.858	0.823	0.858	0.849	0.858	223,677	0.8562	1.05%
2013-04-15	0	0.950	0.930	0.970	0.930	0.950	100,000	93,040	0.9304	0.849	0.832	0.867	0.832	0.849	111,839	0.8319	-1.04%
2013-04-12	0	0.960	0.910	0.960	0.960	0.960	62,000	57,120	0.9213	0.858	0.814	0.858	0.858	0.858	69,340	0.8238	1.05%
2013-04-11	0	0.950	0.920	0.950	0.950	0.950	110,000	104,500	0.9500	0.849	0.823	0.849	0.849	0.849	123,022	0.8494	0.00%
2013-04-10	0	0.950	0.900	0.950	-	-	0	0	-	0.849	0.805	0.849	-	-	0	-	0.00%
2013-04-09	0	0.950	0.910	0.950	0.890	0.950	130,000	120,100	0.9238	0.849	0.814	0.849	0.796	0.849	145,390	0.8261	0.00%
2013-04-08	0	0.950	0.920	0.950	0.920	0.950	226,000	214,520	0.9492	0.849	0.823	0.849	0.823	0.849	252,755	0.8487	0.00%
2013-04-05	0	0.950	0.910	0.950	-	-	0	0	-	0.849	0.814	0.849	-	-	0	-	-2.06%
2013-04-03	0	0.970	0.930	0.970	-	-	0	0	-	0.867	0.832	0.867	-	-	0	-	0.00%
2013-04-02	0	0.970	0.940	0.970	-	-	0	0	-	0.867	0.840	0.867	-	-	0	-	0.00%
2013-03-28	0	0.970	0.940	0.970	0.930	0.970	244,000	230,300	0.9439	0.867	0.840	0.867	0.832	0.867	272,886	0.8439	-1.02%
2013-03-27	0	0.980	0.980	0.990	0.940	0.990	262,000	253,380	0.9671	0.876	0.876	0.885	0.840	0.885	293,017	0.8647	-2.00%
2013-03-26	0	1.000	0.970	1.000	0.980	1.010	244,000	239,840	0.9830	0.894	0.867	0.894	0.876	0.903	272,886	0.8789	2.04%
2013-03-25	0	0.980	0.950	0.980	0.970	1.000	632,457	615,389	0.9730	0.876	0.849	0.876	0.867	0.894	707,331	0.8700	-1.01%
2013-03-22	0	0.990	0.930	1.000	0.920	0.990	372,000	353,760	0.9510	0.885	0.832	0.894	0.823	0.885	416,039	0.8503	4.21%
2013-03-21	0	0.950	0.940	0.960	0.900	0.950	750,000	688,620	0.9182	0.849	0.840	0.858	0.805	0.849	838,789	0.8210	-2.06%
2013-03-20	0	0.970	0.940	1.010	0.860	0.980	374,000	357,080	0.9548	0.867	0.840	0.903	0.769	0.876	418,276	0.8537	2.11%
2013-03-19	0	0.950	0.910	0.960	-	-	0	0	-	0.849	0.814	0.858	-	-	0	-	0.00%
2013-03-18	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	0.00%
2013-03-15	0	0.950	0.930	0.970	0.950	0.950	196,400	186,568	0.9499	0.849	0.832	0.867	0.849	0.849	219,651	0.8494	1.06%
2013-03-14	0	0.940	0.930	0.940	0.940	0.950	226,000	212,940	0.9422	0.840	0.832	0.840	0.840	0.849	252,755	0.8425	-2.08%
2013-03-13	0	0.960	0.960	0.970	0.940	0.970	94,000	90,140	0.9589	0.858	0.858	0.867	0.840	0.867	105,128	0.8574	0.00%
2013-03-12	0	0.960	0.960	0.980	0.960	0.980	140,000	136,400	0.9743	0.858	0.858	0.876	0.858	0.876	156,574	0.8712	-1.03%
2013-03-11	0	0.970	0.960	0.970	0.960	0.980	96,000	93,380	0.9727	0.867	0.858	0.867	0.858	0.876	107,365	0.8697	-2.02%
2013-03-08	0	0.990	0.960	1.010	0.990	1.010	80,000	80,200	1.0025	0.885	0.858	0.903	0.885	0.903	89,471	0.8964	1.02%
2013-03-07	0	0.980	0.980	1.000	0.980	1.000	158,000	155,840	0.9863	0.876	0.876	0.894	0.876	0.894	176,705	0.8819	0.00%
2013-03-06	0	0.980	0.980	1.010	0.980	1.020	240,000	237,140	0.9881	0.876	0.876	0.903	0.876	0.912	268,412	0.8835	0.00%
2013-03-05	0	0.980	0.970	1.000	0.930	1.050	708,000	688,760	0.9728	0.876	0.867	0.894	0.832	0.939	791,817	0.8698	5.38%
2013-03-04	0	0.930	0.930	0.940	0.930	0.940	150,000	140,200	0.9347	0.832	0.832	0.840	0.832	0.840	167,758	0.8357	-1.06%
2013-03-01	0	0.940	0.940	0.950	0.940	0.960	234,000	221,560	0.9468	0.840	0.840	0.849	0.840	0.858	261,702	0.8466	3.30%
2013-02-28	0	0.910	0.910	0.930	0.910	0.950	9,896,000	9,037,040	0.9132	0.814	0.814	0.832	0.814	0.849	11,067,540	0.8165	-4.21%
2013-02-27	0	0.950	0.940	0.950	0.950	0.990	452,000	429,980	0.9513	0.849	0.840	0.849	0.849	0.885	505,510	0.8506	-4.04%
2013-02-26	0	0.990	0.930	0.990	0.980	1.000	62,000	61,300	0.9887	0.885	0.832	0.885	0.876	0.894	69,340	0.8841	4.21%
2013-02-25	0	0.950	0.950	0.980	0.950	0.950	90,000	85,500	0.9500	0.849	0.849	0.876	0.849	0.849	100,655	0.8494	-4.04%
2013-02-22	0	0.990	0.940	0.990	0.970	1.000	82,000	80,600	0.9829	0.885	0.840	0.885	0.867	0.894	91,708	0.8789	0.00%
2013-02-21	0	0.990	0.970	0.990	0.970	1.010	14,000	13,740	0.9814	0.885	0.867	0.885	0.867	0.903	15,657	0.8775	4.21%
2013-02-20	0	0.950	0.950	0.990	0.910	1.000	130,000	127,160	0.9782	0.849	0.849	0.885	0.814	0.894	145,390	0.8746	-5.00%
2013-02-19	0	1.000	0.910	1.000	-	-	0	0	-	0.894	0.814	0.894	-	-	0	-	-1.96%
2013-02-18	0	1.020	0.990	1.020	1.020	1.020	130,000	132,600	1.0200	0.912	0.885	0.912	0.912	0.912	145,390	0.9120	0.00%
2013-02-15	0	1.020	1.020	1.040	1.020	1.030	110,000	113,200	1.0291	0.912	0.912	0.930	0.912	0.921	123,022	0.9202	-2.86%
2013-02-14	0	1.050	1.020	1.050	1.010	1.070	364,000	378,560	1.0400	0.939	0.912	0.939	0.903	0.957	407,092	0.9299	6.06%
2013-02-08	0	0.990	0.970	0.990	0.970	0.990	70,000	68,580	0.9797	0.885	0.867	0.885	0.867	0.885	78,287	0.8760	1.02%
2013-02-07	0	0.980	0.980	0.990	0.970	0.990	166,000	163,100	0.9825	0.876	0.876	0.885	0.867	0.885	185,652	0.8785	-1.01%
2013-02-06	0	0.990	0.950	0.990	0.990	0.990	52,000	51,480	0.9900	0.885	0.849	0.885	0.885	0.885	58,156	0.8852	2.06%
2013-02-05	0	0.970	0.950	0.970	0.990	0.990	124,000	122,560	0.9884	0.867	0.849	0.867	0.885	0.885	138,680	0.8838	-3.00%
2013-02-04	0	1.000	0.960	1.000	0.970	1.000	112,000	109,300	0.9759	0.894	0.858	0.894	0.867	0.894	125,259	0.8726	4.17%
2013-02-01	0	0.960	0.960	0.990	0.960	0.980	90,000	87,400	0.9711	0.858	0.858	0.885	0.858	0.876	100,655	0.8683	0.00%
2013-01-31	0	0.960	0.960	0.990	0.960	0.960	58,000	55,680	0.9600	0.858	0.858	0.885	0.858	0.858	64,866	0.8584	-2.04%
2013-01-30	0	0.980	0.960	0.990	0.980	0.980	170,000	166,600	0.9800	0.876	0.858	0.885	0.876	0.876	190,125	0.8763	-2.00%
2013-01-29	0	1.000	0.960	1.000	0.960	1.000	728,000	717,880	0.9861	0.894	0.858	0.894	0.858	0.894	814,184	0.8817	0.00%
2013-01-28	0	1.000	0.960	1.000	0.940	1.000	818,000	810,820	0.9912	0.894	0.858	0.894	0.840	0.894	914,839	0.8863	4.17%
2013-01-25	0	0.960	0.940	0.960	0.940	0.960	224,000	211,680	0.9450	0.858	0.840	0.858	0.840	0.858	250,518	0.8450	2.13%
2013-01-24	0	0.940	0.930	0.940	0.930	0.960	360,000	340,700	0.9464	0.840	0.832	0.840	0.832	0.858	402,619	0.8462	-2.08%
2013-01-23	0	0.960	0.950	0.960	0.940	1.010	2,156,000	2,089,680	0.9692	0.858	0.849	0.858	0.840	0.903	2,411,238	0.8666	-4.00%
2013-01-22	0	1.000	0.990	1.020	0.980	1.020	268,000	270,800	1.0104	0.894	0.885	0.912	0.876	0.912	299,727	0.9035	-1.96%
2013-01-21	0	1.020	1.020	1.030	0.960	1.070	2,206,800	2,268,844	1.0281	0.912	0.912	0.921	0.858	0.957	2,468,052	0.9193	9.68%
2013-01-18	0	0.930	0.930	0.950	0.890	0.950	5,066,000	4,636,780	0.9153	0.832	0.832	0.849	0.796	0.849	5,665,739	0.8184	4.49%
2013-01-17	0	0.890	0.870	0.890	0.860	0.900	796,000	695,600	0.8739	0.796	0.778	0.796	0.769	0.805	890,235	0.7814	1.14%
2013-01-16	0	0.880	0.870	0.880	0.880	0.920	820,000	736,320	0.8980	0.787	0.778	0.787	0.787	0.823	917,076	0.8029	-2.22%
2013-01-15	0	0.900	0.890	0.900	0.900	0.990	2,926,000	2,675,420	0.9144	0.805	0.796	0.805	0.805	0.885	3,272,395	0.8176	-4.26%
2013-01-14	0	0.940	0.910	0.940	0.880	0.940	1,700,000	1,532,160	0.9013	0.840	0.814	0.840	0.787	0.840	1,901,255	0.8059	-1.05%
2013-01-11	0	0.950	0.910	0.950	0.950	0.950	2,000	1,900	0.9500	0.849	0.814	0.849	0.849	0.849	2,237	0.8494	0.00%
2013-01-10	0	0.950	0.890	0.980	0.920	0.950	326,000	303,620	0.9313	0.849	0.796	0.876	0.823	0.849	364,594	0.8328	3.26%
2013-01-09	0	0.920	0.920	0.930	0.920	0.920	142,000	130,640	0.9200	0.823	0.823	0.832	0.823	0.823	158,811	0.8226	-1.08%
2013-01-08	0	0.930	0.910	0.930	0.900	0.930	183,601	166,296	0.9057	0.832	0.814	0.832	0.805	0.832	205,337	0.8099	3.33%
2013-01-07	0	0.900	0.900	0.920	0.900	0.910	458,000	414,780	0.9056	0.805	0.805	0.823	0.805	0.814	512,220	0.8098	0.00%
2013-01-04	0	0.900	0.880	0.940	-	-	0	0	-	0.805	0.787	0.840	-	-	0	-	0.00%
2013-01-03	0	0.900	0.880	0.940	0.900	0.940	248,000	229,020	0.9235	0.805	0.787	0.840	0.805	0.840	277,360	0.8257	-4.26%
2013-01-02	0	0.940	0.910	0.940	0.900	0.950	594,000	546,860	0.9206	0.840	0.814	0.840	0.805	0.849	664,321	0.8232	0.00%
2012-12-31	0	0.940	0.910	0.940	0.880	0.960	586,000	534,160	0.9115	0.840	0.814	0.840	0.787	0.858	655,374	0.8150	5.62%
2012-12-28	0	0.890	0.850	0.890	0.870	0.890	134,000	117,540	0.8772	0.796	0.760	0.796	0.778	0.796	149,864	0.7843	2.30%
2012-12-27	0	0.870	0.850	0.870	0.870	0.870	30,000	26,100	0.8700	0.778	0.760	0.778	0.778	0.778	33,552	0.7779	0.00%
2012-12-24	0	0.870	0.850	0.880	0.850	0.880	84,000	71,740	0.8540	0.778	0.760	0.787	0.760	0.787	93,944	0.7636	-1.14%
2012-12-21	0	0.880	0.860	0.880	0.860	0.880	160,000	137,800	0.8613	0.787	0.769	0.787	0.769	0.787	178,942	0.7701	-2.22%
2012-12-20	0	0.900	0.860	0.930	0.850	0.900	126,000	107,200	0.8508	0.805	0.769	0.832	0.760	0.805	140,917	0.7607	1.12%
2012-12-19	0	0.890	0.860	0.910	-	-	0	0	-	0.796	0.769	0.814	-	-	0	-	0.00%
2012-12-18	0	0.890	0.840	0.890	0.890	0.890	4,000	3,560	0.8900	0.796	0.751	0.796	0.796	0.796	4,474	0.7958	0.00%
2012-12-17	0	0.890	0.850	0.890	0.860	0.900	6,000	5,240	0.8733	0.796	0.760	0.796	0.769	0.805	6,710	0.7809	3.49%
2012-12-14	0	0.860	0.860	0.880	0.860	0.880	584,000	502,720	0.8608	0.769	0.769	0.787	0.769	0.787	653,137	0.7697	-1.15%
2012-12-13	0	0.870	0.850	0.870	0.870	0.870	10,000	8,700	0.8700	0.778	0.760	0.778	0.778	0.778	11,184	0.7779	1.16%
2012-12-12	0	0.860	0.840	0.860	0.860	0.860	74,000	63,640	0.8600	0.769	0.751	0.769	0.769	0.769	82,761	0.7690	0.00%
2012-12-11	0	0.860	0.850	0.860	0.840	0.860	272,000	230,260	0.8465	0.769	0.760	0.769	0.751	0.769	304,201	0.7569	0.00%
2012-12-10	0	0.860	0.850	0.860	0.860	0.870	206,000	177,660	0.8624	0.769	0.760	0.769	0.769	0.778	230,387	0.7711	0.00%
2012-12-07	0	0.860	0.880	0.900	0.860	0.900	64,000	55,160	0.8619	0.769	0.787	0.805	0.769	0.805	71,577	0.7706	-1.15%
2012-12-06	0	0.870	0.870	0.880	0.870	0.870	7,200	6,228	0.8650	0.778	0.778	0.787	0.778	0.778	8,052	0.7734	-3.33%
2012-12-05	0	0.900	0.850	0.900	0.890	0.900	204,000	181,580	0.8901	0.805	0.760	0.805	0.796	0.805	228,151	0.7959	1.12%
2012-12-04	0	0.890	0.860	0.890	0.900	0.900	72,000	64,800	0.9000	0.796	0.769	0.796	0.805	0.805	80,524	0.8047	-2.20%
2012-12-03	0	0.910	0.860	0.940	-	-	0	0	-	0.814	0.769	0.840	-	-	0	-	0.00%
2012-11-30	0	0.910	0.860	0.910	0.890	0.910	52,000	46,320	0.8908	0.814	0.769	0.814	0.796	0.814	58,156	0.7965	1.11%
2012-11-29	0	0.900	0.850	0.900	0.890	0.940	278,000	248,720	0.8947	0.805	0.760	0.805	0.796	0.840	310,911	0.8000	0.00%
2012-11-28	0	0.900	0.850	0.930	-	-	0	0	-	0.805	0.760	0.832	-	-	0	-	0.00%
2012-11-27	0	0.900	0.840	0.930	-	-	0	0	-	0.805	0.751	0.832	-	-	0	-	0.00%
2012-11-26	0	0.900	0.870	0.900	0.900	0.900	60,000	54,000	0.9000	0.805	0.778	0.805	0.805	0.805	67,103	0.8047	-1.10%
2012-11-23	0	0.910	0.870	0.910	0.960	0.960	2,000	1,920	0.9600	0.814	0.778	0.814	0.858	0.858	2,237	0.8584	2.25%
2012-11-22	0	0.890	0.860	0.900	0.880	0.940	8,000	7,300	0.9125	0.796	0.769	0.805	0.787	0.840	8,947	0.8159	-1.11%
2012-11-21	0	0.900	0.850	0.900	0.840	0.980	82,000	72,700	0.8866	0.805	0.760	0.805	0.751	0.876	91,708	0.7927	1.12%
2012-11-20	0	0.890	0.830	0.950	-	-	0	0	-	0.796	0.742	0.849	-	-	0	-	0.00%
2012-11-19	0	0.890	0.830	0.960	-	-	0	0	-	0.796	0.742	0.858	-	-	0	-	0.00%
2012-11-16	0	0.890	0.800	0.900	-	-	0	0	-	0.796	0.715	0.805	-	-	0	-	0.00%
2012-11-15	0	0.890	0.800	0.890	-	-	0	0	-	0.796	0.715	0.796	-	-	0	-	0.00%
2012-11-14	0	0.890	0.830	0.890	-	-	0	0	-	0.796	0.742	0.796	-	-	0	-	0.00%
2012-11-13	0	0.890	0.830	0.890	0.890	0.890	2,000	1,780	0.8900	0.796	0.742	0.796	0.796	0.796	2,237	0.7958	3.49%
2012-11-12	0	0.860	0.860	0.900	0.860	0.960	102,000	87,920	0.8620	0.769	0.769	0.805	0.769	0.858	114,075	0.7707	-2.27%
2012-11-09	0	0.880	0.870	0.880	0.850	0.880	84,000	73,060	0.8698	0.787	0.778	0.787	0.760	0.787	93,944	0.7777	0.00%
2012-11-08	0	0.880	0.840	0.880	-	-	0	0	-	0.787	0.751	0.787	-	-	0	-	0.00%
2012-11-07	0	0.880	0.860	0.880	0.860	0.880	382,000	328,600	0.8602	0.787	0.769	0.787	0.769	0.787	427,223	0.7692	2.33%
2012-11-06	0	0.860	0.860	0.870	0.850	0.870	96,000	82,160	0.8558	0.769	0.769	0.778	0.760	0.778	107,365	0.7652	0.00%
2012-11-05	0	0.860	0.860	0.870	0.860	0.860	150,000	129,000	0.8600	0.769	0.769	0.778	0.769	0.769	167,758	0.7690	-2.27%
2012-11-02	0	0.880	0.860	0.880	-	-	0	0	-	0.787	0.769	0.787	-	-	0	-	0.00%
2012-11-01	0	0.880	0.860	0.880	0.860	0.880	364,000	318,900	0.8761	0.787	0.769	0.787	0.769	0.787	407,092	0.7834	-1.12%
2012-10-31	0	0.890	0.930	0.970	0.890	0.890	20,000	17,800	0.8900	0.796	0.832	0.867	0.796	0.796	22,368	0.7958	0.00%
2012-10-30	0	0.890	0.870	0.890	0.890	0.890	180,000	160,200	0.8900	0.796	0.778	0.796	0.796	0.796	201,309	0.7958	0.00%
2012-10-29	0	0.890	0.890	0.900	0.880	0.880	118,000	103,840	0.8800	0.796	0.796	0.805	0.787	0.787	131,969	0.7868	-1.11%
2012-10-26	0	0.900	0.890	0.900	0.900	0.900	100,000	90,000	0.9000	0.805	0.796	0.805	0.805	0.805	111,839	0.8047	0.00%
2012-10-25	0	0.900	0.890	0.900	0.900	0.900	176,000	158,400	0.9000	0.805	0.796	0.805	0.805	0.805	196,836	0.8047	0.00%
2012-10-24	0	0.900	0.890	0.900	0.900	0.900	370,000	333,000	0.9000	0.805	0.796	0.805	0.805	0.805	413,803	0.8047	0.00%
2012-10-22	0	0.900	0.890	0.900	0.900	0.910	650,000	586,300	0.9020	0.805	0.796	0.805	0.805	0.814	726,950	0.8065	-2.17%
2012-10-19	0	0.920	0.910	0.960	-	-	0	0	-	0.823	0.814	0.858	-	-	0	-	0.00%
2012-10-18	0	0.920	0.900	0.950	0.920	0.920	82,000	75,440	0.9200	0.823	0.805	0.849	0.823	0.823	91,708	0.8226	-3.16%
2012-10-17	0	0.950	0.950	0.960	0.900	0.920	208,000	189,780	0.9124	0.849	0.849	0.858	0.805	0.823	232,624	0.8158	3.26%
2012-10-16	0	0.920	0.920	0.950	0.920	0.920	10,000	9,200	0.9200	0.823	0.823	0.849	0.823	0.823	11,184	0.8226	-3.16%
2012-10-15	0	0.950	0.910	0.950	-	-	0	0	-	0.849	0.814	0.849	-	-	0	-	0.00%
2012-10-12	0	0.950	0.910	0.950	0.940	0.950	12,000	11,300	0.9417	0.849	0.814	0.849	0.840	0.849	13,421	0.8420	4.40%
2012-10-11	0	0.910	0.910	0.940	0.900	0.900	500,000	450,000	0.9000	0.814	0.814	0.840	0.805	0.805	559,193	0.8047	1.11%
2012-10-10	0	0.900	0.900	0.920	0.900	0.900	500,000	450,000	0.9000	0.805	0.805	0.823	0.805	0.805	559,193	0.8047	-1.10%
2012-10-09	0	0.910	0.900	0.910	0.900	0.920	800,000	723,860	0.9048	0.814	0.805	0.814	0.805	0.823	894,708	0.8090	1.11%
2012-10-08	0	0.900	0.890	0.900	-	-	600,000	540,000	0.9000	0.805	0.796	0.805	-	-	671,031	0.8047	0.00%
2012-10-05	0	0.900	0.890	0.900	0.900	0.970	132,000	121,380	0.9195	0.805	0.796	0.805	0.805	0.867	147,627	0.8222	0.00%
2012-10-04	0	0.900	0.890	0.900	0.910	0.910	230,000	207,300	0.9013	0.805	0.796	0.805	0.814	0.814	257,229	0.8059	0.00%
2012-10-03	0	0.900	0.850	0.990	-	-	0	0	-	0.805	0.760	0.885	-	-	0	-	0.00%
2012-09-28	0	0.900	0.900	0.940	0.900	0.900	546,000	491,400	0.9000	0.805	0.805	0.840	0.805	0.805	610,638	0.8047	-3.23%
2012-09-27	0	0.930	0.890	0.940	0.890	0.940	536,000	486,500	0.9076	0.832	0.796	0.840	0.796	0.840	599,454	0.8116	1.09%
2012-09-26	0	0.920	0.900	0.920	0.900	0.920	84,000	75,640	0.9005	0.823	0.805	0.823	0.805	0.823	93,944	0.8052	0.00%
2012-09-25	0	0.920	0.920	0.950	-	-	0	0	-	0.823	0.823	0.849	-	-	0	-	1.10%
2012-09-24	0	0.910	0.910	0.970	-	-	0	0	-	0.814	0.814	0.867	-	-	0	-	1.11%
2012-09-21	0	0.900	0.870	0.900	0.890	0.900	428,000	383,780	0.8967	0.805	0.778	0.805	0.796	0.805	478,669	0.8018	0.00%
2012-09-20	0	0.900	0.880	0.900	0.900	0.900	108,000	97,200	0.9000	0.805	0.787	0.805	0.805	0.805	120,786	0.8047	0.00%
2012-09-19	0	0.900	0.870	0.900	0.900	0.900	176,000	158,400	0.9000	0.805	0.778	0.805	0.805	0.805	196,836	0.8047	-3.23%
2012-09-18	0	0.930	0.930	0.940	0.900	1.000	280,000	259,620	0.9272	0.832	0.832	0.840	0.805	0.894	313,148	0.8291	-1.06%
2012-09-17	0	0.940	0.940	0.950	0.920	0.950	414,000	381,220	0.9208	0.840	0.840	0.849	0.823	0.849	463,011	0.8233	0.00%
2012-09-14	0	0.940	0.940	0.950	0.940	0.990	238,000	226,780	0.9529	0.840	0.840	0.849	0.840	0.885	266,176	0.8520	-1.05%
2012-09-13	0	0.950	0.940	0.950	0.940	1.000	596,000	572,760	0.9610	0.849	0.840	0.849	0.840	0.894	666,558	0.8593	-5.00%
2012-09-12	0	1.000	0.890	1.000	0.920	1.000	302,000	294,540	0.9753	0.894	0.796	0.894	0.823	0.894	337,752	0.8721	-1.96%
2012-09-11	0	1.020	0.950	1.030	1.000	1.030	228,000	229,580	1.0069	0.912	0.849	0.921	0.894	0.921	254,992	0.9003	-3.77%
2012-09-10	0	1.060	0.920	1.060	1.100	1.100	2,000	2,200	1.1000	0.948	0.823	0.948	0.984	0.984	2,237	0.9836	6.00%
2012-09-07	0	1.000	1.030	1.060	0.970	1.000	302,000	299,040	0.9902	0.894	0.921	0.948	0.867	0.894	337,752	0.8854	3.09%
2012-09-06	0	0.970	0.970	1.090	-	-	0	0	-	0.867	0.867	0.975	-	-	0	-	0.00%
2012-09-05	0	0.970	0.970	0.990	0.970	1.040	122,000	120,560	0.9882	0.867	0.867	0.885	0.867	0.930	136,443	0.8836	-3.96%
2012-09-04	0	1.010	1.010	1.080	0.960	1.150	838,491	869,200	1.0366	0.903	0.903	0.966	0.858	1.028	937,756	0.9269	5.21%
2012-09-03	0	0.960	0.930	0.960	0.910	0.960	472,000	443,400	0.9394	0.858	0.832	0.858	0.814	0.858	527,878	0.8400	6.67%
2012-08-31	0	0.900	0.860	0.900	0.850	0.900	282,000	242,880	0.8613	0.805	0.769	0.805	0.760	0.805	315,385	0.7701	5.88%
2012-08-30	0	0.850	0.840	0.850	0.830	0.860	800,000	676,000	0.8450	0.760	0.751	0.760	0.742	0.769	894,708	0.7556	2.41%
2012-08-29	0	0.830	0.800	0.840	0.830	0.830	180,000	149,400	0.8300	0.742	0.715	0.751	0.742	0.742	201,309	0.7421	-2.35%
2012-08-28	0	0.850	0.800	0.850	0.840	0.850	202,000	170,900	0.8460	0.760	0.715	0.760	0.751	0.760	225,914	0.7565	0.00%
2012-08-27	0	0.850	0.820	0.850	0.830	0.850	222,000	186,880	0.8418	0.760	0.733	0.760	0.742	0.760	248,282	0.7527	0.00%
2012-08-24	0	0.850	0.820	0.850	0.850	0.860	150,000	127,660	0.8511	0.760	0.733	0.760	0.760	0.769	167,758	0.7610	2.41%
2012-08-23	0	0.830	0.800	0.850	-	-	0	0	-	0.742	0.715	0.760	-	-	0	-	0.00%
2012-08-22	0	0.830	0.810	0.830	0.800	0.850	48,000	38,980	0.8121	0.742	0.724	0.742	0.715	0.760	53,682	0.7261	-1.19%
2012-08-21	0	0.840	0.830	0.850	0.810	0.890	685,085	575,498	0.8400	0.751	0.742	0.760	0.724	0.796	766,189	0.7511	-7.69%
2012-08-20	0	0.910	0.890	0.910	0.910	0.910	40,000	36,400	0.9100	0.814	0.796	0.814	0.814	0.814	44,735	0.8137	-1.09%
2012-08-17	0	0.920	0.860	0.920	-	-	0	0	-	0.823	0.769	0.823	-	-	0	-	0.00%
2012-08-16	0	0.920	0.850	0.920	-	-	0	0	-	0.823	0.760	0.823	-	-	0	-	0.00%
2012-08-15	0	0.920	0.890	0.920	0.890	0.920	24,000	21,620	0.9008	0.823	0.796	0.823	0.796	0.823	26,841	0.8055	0.00%
2012-08-14	0	0.920	0.890	0.930	-	-	0	0	-	0.823	0.796	0.832	-	-	0	-	0.00%
2012-08-13	0	0.920	0.890	0.940	-	-	0	0	-	0.823	0.796	0.840	-	-	0	-	0.00%
2012-08-10	0	0.920	0.880	0.930	-	-	0	0	-	0.823	0.787	0.832	-	-	0	-	0.00%
2012-08-09	0	0.920	0.890	0.930	-	-	0	0	-	0.823	0.796	0.832	-	-	0	-	0.00%
2012-08-08	0	0.920	0.890	0.940	0.920	0.920	20,000	18,400	0.9200	0.823	0.796	0.840	0.823	0.823	22,368	0.8226	1.10%
2012-08-07	0	0.910	0.910	0.930	0.910	0.930	148,000	135,320	0.9143	0.814	0.814	0.832	0.814	0.832	165,521	0.8175	-4.21%
2012-08-06	0	0.950	0.910	0.950	0.940	0.950	400,000	379,820	0.9496	0.849	0.814	0.849	0.840	0.849	447,354	0.8490	1.06%
2012-08-03	0	0.940	0.890	0.940	0.900	0.960	362,000	343,060	0.9477	0.840	0.796	0.840	0.805	0.858	404,855	0.8474	1.08%
2012-08-02	0	0.930	0.890	0.940	-	-	0	0	-	0.832	0.796	0.840	-	-	0	-	0.00%
2012-08-01	0	0.930	0.900	0.930	0.930	0.930	6,000	5,580	0.9300	0.832	0.805	0.832	0.832	0.832	6,710	0.8316	0.00%
2012-07-31	0	0.930	0.890	0.930	0.900	0.950	248,000	230,680	0.9302	0.832	0.796	0.832	0.805	0.849	277,360	0.8317	-3.12%
2012-07-30	0	0.960	0.930	0.960	0.910	0.960	340,000	322,360	0.9481	0.858	0.832	0.858	0.814	0.858	380,251	0.8478	0.00%
2012-07-27	0	0.960	0.910	0.960	0.920	0.960	890,000	843,800	0.9481	0.858	0.814	0.858	0.823	0.858	995,363	0.8477	0.00%
2012-07-26	0	0.960	0.910	0.960	0.940	0.960	136,000	128,960	0.9482	0.858	0.814	0.858	0.840	0.858	152,100	0.8479	1.05%
2012-07-25	0	0.950	0.900	1.000	0.930	0.950	160,000	149,280	0.9330	0.849	0.805	0.894	0.832	0.849	178,942	0.8342	1.06%
2012-07-24	0	0.940	0.900	0.940	0.920	0.950	302,000	277,980	0.9205	0.840	0.805	0.840	0.823	0.849	337,752	0.8230	-2.08%
2012-07-23	0	0.960	0.930	0.970	-	-	0	0	-	0.858	0.832	0.867	-	-	0	-	0.00%
2012-07-20	0	0.960	0.960	0.980	0.930	0.980	118,000	115,180	0.9761	0.858	0.858	0.876	0.832	0.876	131,969	0.8728	2.13%
2012-07-19	0	0.940	0.940	1.000	0.930	1.010	12,000	11,440	0.9533	0.840	0.840	0.894	0.832	0.903	13,421	0.8524	-4.08%
2012-07-18	0	0.980	0.930	0.980	-	-	0	0	-	0.876	0.832	0.876	-	-	0	-	-1.01%
2012-07-17	0	0.990	0.940	0.990	-	-	0	0	-	0.885	0.840	0.885	-	-	0	-	0.00%
2012-07-16	0	0.990	0.940	0.990	-	-	0	0	-	0.885	0.840	0.885	-	-	0	-	-1.00%
2012-07-13	0	1.000	0.950	1.000	0.970	1.000	114,000	111,300	0.9763	0.894	0.849	0.894	0.867	0.894	127,496	0.8730	1.01%
2012-07-12	0	0.990	0.950	0.990	0.980	1.040	11,151	11,110	0.9963	0.885	0.849	0.885	0.876	0.930	12,471	0.8909	1.02%
2012-07-11	0	0.980	0.950	0.980	0.940	0.980	134,000	127,060	0.9482	0.876	0.849	0.876	0.840	0.876	149,864	0.8478	2.08%
2012-07-10	0	0.960	0.940	0.960	0.960	0.960	200,000	192,000	0.9600	0.858	0.840	0.858	0.858	0.858	223,677	0.8584	1.05%
2012-07-09	0	0.950	0.930	0.960	-	-	0	0	-	0.849	0.832	0.858	-	-	0	-	0.00%
2012-07-06	0	0.950	0.920	0.960	0.930	0.950	126,000	119,060	0.9449	0.849	0.823	0.858	0.832	0.849	140,917	0.8449	0.00%
2012-07-05	0	0.950	0.930	0.950	-	-	0	0	-	0.849	0.832	0.849	-	-	0	-	0.00%
2012-07-04	0	0.950	0.930	0.950	0.950	0.950	250,000	237,500	0.9500	0.849	0.832	0.849	0.849	0.849	279,596	0.8494	0.00%
2012-07-03	0	0.950	0.920	0.950	0.900	0.960	654,000	618,800	0.9462	0.849	0.823	0.849	0.805	0.858	731,424	0.8460	-4.04%
2012-06-29	0	0.990	0.950	1.000	0.960	0.990	6,072,000	5,884,340	0.9691	0.885	0.849	0.894	0.858	0.885	6,790,835	0.8665	4.21%
2012-06-28	0	0.950	0.920	0.950	0.920	0.950	588,000	555,860	0.9453	0.849	0.823	0.849	0.823	0.849	657,610	0.8453	-1.04%
2012-06-27	0	0.960	0.910	0.970	-	-	0	0	-	0.858	0.814	0.867	-	-	0	-	0.00%
2012-06-26	0	0.960	0.950	0.970	0.950	0.960	492,000	468,800	0.9528	0.858	0.849	0.867	0.849	0.858	550,245	0.8520	1.05%
2012-06-25	0	0.950	0.930	0.950	0.950	0.960	150,000	142,520	0.9501	0.849	0.832	0.849	0.849	0.858	167,758	0.8496	0.00%
2012-06-22	0	0.950	0.940	0.950	0.940	0.960	340,000	322,200	0.9476	0.849	0.840	0.849	0.840	0.858	380,251	0.8473	-1.04%
2012-06-21	0	0.960	0.920	0.970	-	-	0	0	-	0.858	0.823	0.867	-	-	0	-	0.00%
2012-06-20	0	0.960	0.920	0.970	-	-	0	0	-	0.858	0.823	0.867	-	-	0	-	0.00%
2012-06-19	0	0.960	0.920	0.960	-	-	0	0	-	0.858	0.823	0.858	-	-	0	-	0.00%
2012-06-18	0	0.960	0.940	0.960	0.950	0.960	456,000	433,240	0.9501	0.858	0.840	0.858	0.849	0.858	509,984	0.8495	2.13%
2012-06-15	0	0.940	0.930	0.950	0.940	0.960	598,000	567,720	0.9494	0.840	0.832	0.849	0.840	0.858	668,794	0.8489	-2.08%
2012-06-14	0	0.960	0.910	0.960	-	-	0	0	-	0.858	0.814	0.858	-	-	0	-	0.00%
2012-06-13	0	0.960	0.900	0.960	-	-	0	0	-	0.858	0.805	0.858	-	-	0	-	0.00%
2012-06-12	0	0.960	0.920	0.960	-	-	0	0	-	0.858	0.823	0.858	-	-	0	-	0.00%
2012-06-11	0	0.960	0.930	0.970	-	-	0	0	-	0.858	0.832	0.867	-	-	0	-	0.00%
2012-06-08	0	0.960	0.920	0.960	0.940	0.960	342,000	325,320	0.9512	0.858	0.823	0.858	0.840	0.858	382,488	0.8505	0.00%
2012-06-07	0	0.960	0.930	0.960	0.920	0.960	20,000	18,800	0.9400	0.858	0.832	0.858	0.823	0.858	22,368	0.8405	-1.03%
2012-06-06	0	0.970	0.920	0.980	-	-	0	0	-	0.867	0.823	0.876	-	-	0	-	0.00%
2012-06-05	0	0.970	0.920	0.980	-	-	0	0	-	0.867	0.823	0.876	-	-	0	-	0.00%
2012-06-04	0	0.970	0.920	0.970	-	-	0	0	-	0.867	0.823	0.867	-	-	0	-	0.00%
2012-06-01	0	0.970	0.910	0.970	-	-	0	0	-	0.867	0.814	0.867	-	-	0	-	0.00%
2012-05-31	0	0.970	0.960	0.970	0.950	0.980	314,000	305,000	0.9713	0.867	0.858	0.867	0.849	0.876	351,173	0.8685	0.00%
2012-05-30	0	0.970	0.950	0.970	-	-	0	0	-	0.867	0.849	0.867	-	-	0	-	0.00%
2012-05-29	0	0.970	0.940	0.970	0.940	0.970	880,000	840,220	0.9548	0.867	0.840	0.867	0.840	0.867	984,179	0.8537	0.00%
2012-05-28	0	0.970	0.940	1.000	-	-	0	0	-	0.867	0.840	0.894	-	-	0	-	0.00%
2012-05-25	0	0.970	0.930	0.970	-	-	0	0	-	0.867	0.832	0.867	-	-	0	-	-1.02%
2012-05-24	0	0.980	0.940	0.990	-	-	0	0	-	0.876	0.840	0.885	-	-	0	-	0.00%
2012-05-23	0	0.980	0.950	1.000	-	-	0	0	-	0.876	0.849	0.894	-	-	0	-	0.00%
2012-05-22	0	0.980	0.970	0.980	0.980	0.980	24,000	23,520	0.9800	0.876	0.867	0.876	0.876	0.876	26,841	0.8763	-6.67%
2012-05-21	0	1.050	0.980	1.050	-	-	0	0	-	0.939	0.876	0.939	-	-	0	-	0.00%
2012-05-18	0	1.050	0.940	1.050	1.050	1.050	2,000	2,100	1.0500	0.939	0.840	0.939	0.939	0.939	2,237	0.9389	5.00%
2012-05-17	0	1.000	0.960	1.000	-	-	0	0	-	0.894	0.858	0.894	-	-	0	-	0.00%
2012-05-16	0	1.000	0.950	1.000	1.000	1.000	4,000	4,000	1.0000	0.894	0.849	0.894	0.894	0.894	4,474	0.8941	0.00%
2012-05-15	0	1.000	0.950	1.000	-	-	0	0	-	0.894	0.849	0.894	-	-	0	-	0.00%
2012-05-14	0	1.000	0.960	1.050	-	-	0	0	-	0.894	0.858	0.939	-	-	0	-	0.00%
2012-05-11	0	1.000	0.960	1.000	0.960	1.010	16,000	15,660	0.9788	0.894	0.858	0.894	0.858	0.903	17,894	0.8751	-1.96%
2012-05-10	0	1.020	0.990	1.020	1.030	1.030	4,000	4,100	1.0250	0.912	0.885	0.912	0.921	0.921	4,474	0.9165	-3.77%
2012-05-09	0	1.060	0.990	1.060	1.120	1.120	8,000	8,960	1.1200	0.948	0.885	0.948	1.001	1.001	8,947	1.0014	0.00%
2012-05-08	0	1.060	0.990	1.100	-	-	0	0	-	0.948	0.885	0.984	-	-	0	-	0.00%
2012-05-07	0	1.060	0.980	1.060	1.000	1.060	24,000	24,220	1.0092	0.948	0.876	0.948	0.894	0.948	26,841	0.9023	0.95%
2012-05-04	0	1.050	1.000	1.050	0.980	1.050	362,000	365,620	1.0100	0.939	0.894	0.939	0.876	0.939	404,855	0.9031	5.00%
2012-05-03	0	1.000	0.960	1.000	-	-	0	0	-	0.894	0.858	0.894	-	-	0	-	0.00%
2012-05-02	0	1.000	0.960	1.010	0.960	1.010	4,000	3,940	0.9850	0.894	0.858	0.903	0.858	0.903	4,474	0.8807	0.00%
2012-04-30	0	1.000	0.970	1.020	-	-	0	0	-	0.894	0.867	0.912	-	-	0	-	0.00%
2012-04-27	0	1.000	0.960	1.000	0.960	1.020	308,000	297,200	0.9649	0.894	0.858	0.894	0.858	0.912	344,463	0.8628	0.00%
2012-04-26	0	1.000	0.960	1.050	-	-	0	0	-	0.894	0.858	0.939	-	-	0	-	0.00%
2012-04-25	0	1.000	0.960	1.020	-	-	0	0	-	0.894	0.858	0.912	-	-	0	-	0.00%
2012-04-24	0	1.000	0.950	1.020	-	-	0	0	-	0.894	0.849	0.912	-	-	0	-	0.00%
2012-04-23	0	1.000	0.950	1.080	-	-	0	0	-	0.894	0.849	0.966	-	-	0	-	0.00%
2012-04-20	0	1.000	0.950	1.000	1.000	1.000	4,000	4,000	1.0000	0.894	0.849	0.894	0.894	0.894	4,474	0.8941	2.04%
2012-04-19	0	0.980	0.960	1.050	-	-	0	0	-	0.876	0.858	0.939	-	-	0	-	0.00%
2012-04-18	0	0.980	0.950	1.040	0.950	0.980	44,000	42,820	0.9732	0.876	0.849	0.930	0.849	0.876	49,209	0.8702	0.00%
2012-04-17	0	0.980	0.950	0.980	0.980	0.980	28,000	27,440	0.9800	0.876	0.849	0.876	0.876	0.876	31,315	0.8763	0.00%
2012-04-16	0	0.980	0.940	0.990	-	-	0	0	-	0.876	0.840	0.885	-	-	0	-	0.00%
2012-04-13	0	0.980	0.950	0.960	0.960	0.980	270,000	262,980	0.9740	0.876	0.849	0.858	0.858	0.876	301,964	0.8709	2.08%
2012-04-12	0	0.960	0.960	1.000	0.960	0.960	82,000	78,720	0.9600	0.858	0.858	0.894	0.858	0.858	91,708	0.8584	-1.03%
2012-04-11	0	0.970	0.970	0.990	0.950	0.950	80,000	76,000	0.9500	0.867	0.867	0.885	0.849	0.849	89,471	0.8494	-1.02%
2012-04-10	0	0.980	0.880	0.980	-	-	0	0	-	0.876	0.787	0.876	-	-	0	-	0.00%
2012-04-05	0	0.980	0.980	1.060	-	-	0	0	-	0.876	0.876	0.948	-	-	0	-	2.08%
2012-04-03	0	0.960	0.930	1.000	0.960	1.150	100,000	103,740	1.0374	0.858	0.832	0.894	0.858	1.028	111,839	0.9276	3.23%
2012-04-02	0	0.930	0.930	0.980	0.930	0.960	258,000	246,160	0.9541	0.832	0.832	0.876	0.832	0.858	288,543	0.8531	-1.06%
2012-03-30	0	0.940	0.940	0.990	0.940	0.940	10,000	9,400	0.9400	0.840	0.840	0.885	0.840	0.840	11,184	0.8405	-2.08%
2012-03-29	0	0.960	0.930	0.980	0.940	0.960	278,000	262,780	0.9453	0.858	0.832	0.876	0.840	0.858	310,911	0.8452	1.05%
2012-03-28	0	0.950	0.950	0.980	0.940	0.950	90,000	85,000	0.9444	0.849	0.849	0.876	0.840	0.849	100,655	0.8445	0.00%
2012-03-27	0	0.950	0.950	0.990	0.950	0.950	18,000	17,100	0.9500	0.849	0.849	0.885	0.849	0.849	20,131	0.8494	-4.04%
2012-03-26	0	0.990	0.960	0.990	0.960	0.990	154,000	147,900	0.9604	0.885	0.858	0.885	0.858	0.885	172,231	0.8587	2.06%
2012-03-23	0	0.970	0.960	0.970	0.960	1.000	652,000	631,200	0.9681	0.867	0.858	0.867	0.858	0.894	729,187	0.8656	-6.73%
2012-03-22	0	1.040	0.980	1.050	-	-	0	0	-	0.930	0.876	0.939	-	-	0	-	0.00%
2012-03-21	0	1.040	0.980	1.070	-	-	0	0	-	0.930	0.876	0.957	-	-	0	-	0.00%
2012-03-20	0	1.040	1.000	1.040	1.000	1.040	70,000	70,640	1.0091	0.930	0.894	0.930	0.894	0.930	78,287	0.9023	-0.95%
2012-03-19	0	1.050	1.000	1.050	1.050	1.080	52,000	56,000	1.0769	0.939	0.894	0.939	0.939	0.966	58,156	0.9629	5.00%
2012-03-16	0	1.000	0.980	1.030	0.940	1.000	470,000	461,060	0.9810	0.894	0.876	0.921	0.840	0.894	525,641	0.8771	3.09%
2012-03-15	0	0.970	0.970	1.000	0.970	0.990	184,000	179,720	0.9767	0.867	0.867	0.894	0.867	0.885	205,783	0.8733	-1.02%
2012-03-14	0	0.980	0.970	0.980	0.970	1.040	88,000	86,140	0.9789	0.876	0.867	0.876	0.867	0.930	98,418	0.8752	1.03%
2012-03-13	0	0.970	0.970	0.990	0.970	0.970	100,000	97,000	0.9700	0.867	0.867	0.885	0.867	0.867	111,839	0.8673	0.00%
2012-03-12	0	0.970	0.960	0.980	0.950	0.980	498,000	480,300	0.9645	0.867	0.858	0.876	0.849	0.876	556,956	0.8624	2.11%
2012-03-09	0	0.950	0.940	0.960	0.940	0.980	126,000	119,500	0.9484	0.849	0.840	0.858	0.840	0.876	140,917	0.8480	1.06%
2012-03-08	0	0.940	0.940	0.960	0.940	0.940	112,000	105,280	0.9400	0.840	0.840	0.858	0.840	0.840	125,259	0.8405	0.00%
2012-03-07	0	0.940	0.940	0.960	0.940	0.960	26,000	24,840	0.9554	0.840	0.840	0.858	0.840	0.858	29,078	0.8543	-2.08%
2012-03-06	0	0.960	0.930	0.970	-	-	0	0	-	0.858	0.832	0.867	-	-	0	-	0.00%
2012-03-05	0	0.960	0.930	0.960	0.930	0.960	20,000	18,760	0.9380	0.858	0.832	0.858	0.832	0.858	22,368	0.8387	1.05%
2012-03-02	0	0.950	0.950	0.960	0.940	0.950	140,000	132,000	0.9429	0.849	0.849	0.858	0.840	0.849	156,574	0.8431	1.06%
2012-03-01	0	0.940	0.930	0.940	0.940	0.970	546,000	516,500	0.9460	0.840	0.832	0.840	0.840	0.867	610,638	0.8458	1.08%
2012-02-29	0	0.930	0.930	0.940	-	-	0	0	-	0.832	0.832	0.840	-	-	0	-	0.00%
2012-02-28	0	0.930	0.920	0.940	0.920	0.940	578,000	536,140	0.9276	0.832	0.823	0.840	0.823	0.840	646,427	0.8294	-1.06%
2012-02-27	0	0.940	0.930	0.940	0.940	0.950	302,000	285,100	0.9440	0.840	0.832	0.840	0.840	0.849	337,752	0.8441	-1.05%
2012-02-24	0	0.950	0.930	0.950	-	-	0	0	-	0.849	0.832	0.849	-	-	0	-	0.00%
2012-02-23	0	0.950	0.940	0.950	0.940	1.000	482,000	455,720	0.9455	0.849	0.840	0.849	0.840	0.894	539,062	0.8454	1.06%
2012-02-22	0	0.940	0.930	0.940	0.930	0.950	280,000	262,320	0.9369	0.840	0.832	0.840	0.832	0.849	313,148	0.8377	0.00%
2012-02-21	0	0.940	0.930	0.940	0.940	0.940	230,000	216,200	0.9400	0.840	0.832	0.840	0.840	0.840	257,229	0.8405	0.00%
2012-02-20	0	0.940	0.930	0.940	0.940	0.940	40,000	37,600	0.9400	0.840	0.832	0.840	0.840	0.840	44,735	0.8405	-2.08%
2012-02-17	0	0.960	0.920	0.940	0.940	0.960	16,000	15,120	0.9450	0.858	0.823	0.840	0.840	0.858	17,894	0.8450	2.13%
2012-02-16	0	0.940	0.930	0.940	0.930	0.960	138,000	129,860	0.9410	0.840	0.832	0.840	0.832	0.858	154,337	0.8414	-2.08%
2012-02-15	0	0.960	0.940	0.950	0.940	0.970	312,000	293,960	0.9422	0.858	0.840	0.849	0.840	0.867	348,936	0.8424	2.13%
2012-02-14	0	0.940	0.940	0.950	0.940	0.960	402,000	377,920	0.9401	0.840	0.840	0.849	0.840	0.858	449,591	0.8406	0.00%
2012-02-13	0	0.940	0.950	0.960	0.940	0.950	170,000	160,340	0.9432	0.840	0.849	0.858	0.840	0.849	190,125	0.8433	-1.05%
2012-02-10	0	0.950	0.940	0.950	0.940	0.960	460,000	434,100	0.9437	0.849	0.840	0.849	0.840	0.858	514,457	0.8438	1.06%
2012-02-09	0	0.940	0.940	0.960	0.930	0.980	686,000	649,460	0.9467	0.840	0.840	0.858	0.832	0.876	767,212	0.8465	0.00%
2012-02-08	0	0.940	0.930	0.940	0.930	0.940	250,000	234,400	0.9376	0.840	0.832	0.840	0.832	0.840	279,596	0.8384	0.00%
2012-02-07	0	0.940	0.920	0.940	0.940	0.940	110,000	103,400	0.9400	0.840	0.823	0.840	0.840	0.840	123,022	0.8405	0.00%
2012-02-06	0	0.940	0.940	0.960	0.940	0.970	39,000	37,110	0.9515	0.840	0.840	0.858	0.840	0.867	43,617	0.8508	-3.09%
2012-02-03	0	0.970	0.930	0.970	0.970	0.980	50,000	48,920	0.9784	0.867	0.832	0.867	0.867	0.876	55,919	0.8748	-1.02%
2012-02-02	0	0.980	0.930	0.990	0.940	0.980	630,000	596,240	0.9464	0.876	0.832	0.885	0.840	0.876	704,583	0.8462	5.38%
2012-02-01	0	0.930	0.900	0.940	-	-	0	0	-	0.832	0.805	0.840	-	-	0	-	0.00%
2012-01-31	0	0.930	0.890	0.930	0.930	0.930	380,000	353,400	0.9300	0.832	0.796	0.832	0.832	0.832	424,986	0.8316	0.00%
2012-01-30	0	0.930	0.900	0.940	0.930	0.940	376,000	352,680	0.9380	0.832	0.805	0.840	0.832	0.840	420,513	0.8387	-2.11%
2012-01-27	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	0.00%
2012-01-26	0	0.950	0.900	0.950	-	-	0	0	-	0.849	0.805	0.849	-	-	0	-	0.00%
2012-01-20	0	0.950	0.910	0.950	0.910	0.950	6,000	5,620	0.9367	0.849	0.814	0.849	0.814	0.849	6,710	0.8375	2.15%
2012-01-19	0	0.930	0.910	0.950	-	-	0	0	-	0.832	0.814	0.849	-	-	0	-	0.00%
2012-01-18	0	0.930	0.910	0.940	-	-	0	0	-	0.832	0.814	0.840	-	-	0	-	0.00%
2012-01-17	0	0.930	0.910	0.940	-	-	0	0	-	0.832	0.814	0.840	-	-	0	-	0.00%
2012-01-16	0	0.930	0.900	0.940	0.930	0.930	378,000	351,540	0.9300	0.832	0.805	0.840	0.832	0.832	422,750	0.8316	-1.06%
2012-01-13	0	0.940	0.900	0.940	0.930	0.940	360,000	336,800	0.9356	0.840	0.805	0.840	0.832	0.840	402,619	0.8365	2.17%
2012-01-12	0	0.920	0.910	0.930	0.920	0.920	100,000	92,000	0.9200	0.823	0.814	0.832	0.823	0.823	111,839	0.8226	0.00%
2012-01-11	0	0.920	0.900	0.930	0.920	0.920	30,000	27,600	0.9200	0.823	0.805	0.832	0.823	0.823	33,552	0.8226	-1.08%
2012-01-10	0	0.930	0.900	0.930	-	-	0	0	-	0.832	0.805	0.832	-	-	0	-	0.00%
2012-01-09	0	0.930	0.900	0.930	-	-	0	0	-	0.832	0.805	0.832	-	-	0	-	0.00%
2012-01-06	0	0.930	0.900	0.930	-	-	0	0	-	0.832	0.805	0.832	-	-	0	-	0.00%
2012-01-05	0	0.930	0.900	0.930	-	-	0	0	-	0.832	0.805	0.832	-	-	0	-	0.00%
2012-01-04	0	0.930	0.900	0.930	0.930	0.930	360,000	334,800	0.9300	0.832	0.805	0.832	0.832	0.832	402,619	0.8316	0.00%
2012-01-03	0	0.930	0.910	0.940	0.930	0.930	410,000	381,300	0.9300	0.832	0.814	0.840	0.832	0.832	458,538	0.8316	-1.06%
2011-12-30	0	0.940	0.910	0.940	0.920	0.950	268,000	252,360	0.9416	0.840	0.814	0.840	0.823	0.849	299,727	0.8420	4.44%
2011-12-29	0	0.900	0.880	0.920	0.880	0.920	14,800	13,192	0.8914	0.805	0.787	0.823	0.787	0.823	16,552	0.7970	-5.26%
2011-12-28	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	0.00%
2011-12-23	0	0.950	0.880	0.960	-	-	0	0	-	0.849	0.787	0.858	-	-	0	-	0.00%
2011-12-22	0	0.950	0.900	0.950	-	-	0	0	-	0.849	0.805	0.849	-	-	0	-	0.00%
2011-12-21	0	0.950	0.890	0.960	-	-	0	0	-	0.849	0.796	0.858	-	-	0	-	0.00%
2011-12-20	0	0.950	0.880	0.950	0.930	0.950	410,000	388,800	0.9483	0.849	0.787	0.849	0.832	0.849	458,538	0.8479	0.00%
2011-12-19	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	0.00%
2011-12-16	0	0.950	0.900	0.950	0.940	0.950	452,000	427,900	0.9467	0.849	0.805	0.849	0.840	0.849	505,510	0.8465	0.00%
2011-12-15	0	0.950	0.900	0.950	0.880	0.950	28,000	25,660	0.9164	0.849	0.805	0.849	0.787	0.849	31,315	0.8194	0.00%
2011-12-14	0	0.950	0.900	0.950	-	-	0	0	-	0.849	0.805	0.849	-	-	0	-	-1.04%
2011-12-13	0	0.960	0.910	0.960	0.870	0.960	4,000	3,660	0.9150	0.858	0.814	0.858	0.778	0.858	4,474	0.8181	0.00%
2011-12-12	0	0.960	0.910	0.970	0.970	0.970	40,000	38,800	0.9700	0.858	0.814	0.867	0.867	0.867	44,735	0.8673	0.00%
2011-12-09	0	0.960	0.900	0.980	-	-	0	0	-	0.858	0.805	0.876	-	-	0	-	0.00%
2011-12-08	0	0.960	0.900	0.980	-	-	0	0	-	0.858	0.805	0.876	-	-	0	-	0.00%
2011-12-07	0	0.960	0.900	0.980	-	-	0	0	-	0.858	0.805	0.876	-	-	0	-	0.00%
2011-12-06	0	0.960	0.890	0.980	-	-	0	0	-	0.858	0.796	0.876	-	-	0	-	0.00%
2011-12-05	0	0.960	0.900	0.990	-	-	0	0	-	0.858	0.805	0.885	-	-	0	-	0.00%
2011-12-02	0	0.960	0.890	0.960	-	-	0	0	-	0.858	0.796	0.858	-	-	0	-	0.00%
2011-12-01	0	0.960	0.910	0.960	0.950	0.960	242,000	230,900	0.9541	0.858	0.814	0.858	0.849	0.858	270,649	0.8531	2.13%
2011-11-30	0	0.940	0.860	0.960	-	-	0	0	-	0.840	0.769	0.858	-	-	0	-	0.00%
2011-11-29	0	0.940	0.870	0.940	0.930	0.940	852,000	799,980	0.9389	0.840	0.778	0.840	0.832	0.840	952,864	0.8396	0.00%
2011-11-28	0	0.940	0.810	0.940	-	-	0	0	-	0.840	0.724	0.840	-	-	0	-	0.00%
2011-11-25	0	0.940	0.880	0.950	-	-	0	0	-	0.840	0.787	0.849	-	-	0	-	0.00%
2011-11-24	0	0.940	0.900	0.940	-	-	0	0	-	0.840	0.805	0.840	-	-	0	-	-1.05%
2011-11-23	0	0.950	0.900	0.950	0.890	0.950	62,000	57,300	0.9242	0.849	0.805	0.849	0.796	0.849	69,340	0.8264	1.06%
2011-11-22	0	0.940	0.890	0.970	0.940	0.940	2,000	1,880	0.9400	0.840	0.796	0.867	0.840	0.840	2,237	0.8405	-5.05%
2011-11-21	0	0.990	0.940	1.000	-	-	0	0	-	0.885	0.840	0.894	-	-	0	-	0.00%
2011-11-18	0	0.990	0.940	0.990	-	-	0	0	-	0.885	0.840	0.885	-	-	0	-	0.00%
2011-11-17	0	0.990	0.940	0.990	-	-	0	0	-	0.885	0.840	0.885	-	-	0	-	-1.00%
2011-11-16	0	1.000	0.930	1.000	0.940	1.000	32,000	30,220	0.9444	0.894	0.832	0.894	0.840	0.894	35,788	0.8444	4.17%
2011-11-15	0	0.960	0.930	0.980	-	-	0	0	-	0.858	0.832	0.876	-	-	0	-	0.00%
2011-11-14	0	0.960	0.920	1.000	-	-	0	0	-	0.858	0.823	0.894	-	-	0	-	0.00%
2011-11-11	0	0.960	0.920	0.990	-	-	0	0	-	0.858	0.823	0.885	-	-	0	-	0.00%
2011-11-10	0	0.960	0.920	0.980	-	-	0	0	-	0.858	0.823	0.876	-	-	0	-	0.00%
2011-11-09	0	0.960	0.950	0.990	-	-	0	0	-	0.858	0.849	0.885	-	-	0	-	0.00%
2011-11-08	0	0.960	0.960	0.990	0.960	1.000	32,000	30,800	0.9625	0.858	0.858	0.885	0.858	0.894	35,788	0.8606	-3.03%
2011-11-07	0	0.990	0.930	0.990	0.990	0.990	20,000	19,800	0.9900	0.885	0.832	0.885	0.885	0.885	22,368	0.8852	1.02%
2011-11-04	0	0.980	0.900	0.990	-	-	0	0	-	0.876	0.805	0.885	-	-	0	-	0.00%
2011-11-03	0	0.980	0.890	0.980	-	-	0	0	-	0.876	0.796	0.876	-	-	0	-	0.00%
2011-11-02	0	0.980	0.890	0.990	-	-	0	0	-	0.876	0.796	0.885	-	-	0	-	0.00%
2011-11-01	0	0.980	0.890	0.980	-	-	0	0	-	0.876	0.796	0.876	-	-	0	-	-1.01%
2011-10-31	0	0.990	0.890	0.990	-	-	0	0	-	0.885	0.796	0.885	-	-	0	-	-1.00%
2011-10-28	0	1.000	0.950	1.020	0.900	1.000	266,000	260,580	0.9796	0.894	0.849	0.912	0.805	0.894	297,490	0.8759	3.09%
2011-10-27	0	0.970	0.930	1.000	-	-	0	0	-	0.867	0.832	0.894	-	-	0	-	0.00%
2011-10-26	0	0.970	0.920	0.990	0.950	0.970	122,000	115,940	0.9503	0.867	0.823	0.885	0.849	0.867	136,443	0.8497	2.11%
2011-10-25	0	0.950	0.920	0.990	-	-	0	0	-	0.849	0.823	0.885	-	-	0	-	0.00%
2011-10-24	0	0.950	0.900	0.950	0.940	0.950	130,000	123,400	0.9492	0.849	0.805	0.849	0.840	0.849	145,390	0.8488	0.00%
2011-10-21	0	0.950	0.890	1.090	-	-	0	0	-	0.849	0.796	0.975	-	-	0	-	0.00%
2011-10-20	0	0.950	0.890	0.950	0.920	0.950	10,000	9,440	0.9440	0.849	0.796	0.849	0.823	0.849	11,184	0.8441	0.00%
2011-10-19	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	0.00%
2011-10-18	0	0.950	0.870	0.950	-	-	846	744	0.8794	0.849	0.778	0.849	-	-	946	0.7863	-5.00%
2011-10-17	0	1.000	0.910	0.990	0.940	1.000	186,000	175,020	0.9410	0.894	0.814	0.885	0.840	0.894	208,020	0.8414	5.26%
2011-10-14	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	-1.04%
2011-10-13	0	0.960	0.930	0.960	0.940	0.960	140,036	133,032	0.9500	0.858	0.832	0.858	0.840	0.858	156,614	0.8494	1.05%
2011-10-12	0	0.950	0.880	0.950	0.870	0.960	60,000	54,140	0.9023	0.849	0.787	0.849	0.778	0.858	67,103	0.8068	0.00%
2011-10-11	0	0.950	0.890	0.950	-	-	0	0	-	0.849	0.796	0.849	-	-	0	-	-1.04%
2011-10-10	0	0.960	0.890	0.980	0.880	0.960	76,000	69,180	0.9103	0.858	0.796	0.876	0.787	0.858	84,997	0.8139	-1.03%
2011-10-07	0	0.970	0.920	0.970	0.960	0.970	222,000	214,480	0.9661	0.867	0.823	0.867	0.858	0.867	248,282	0.8639	1.04%
2011-10-06	0	0.960	0.900	0.980	-	-	0	0	-	0.858	0.805	0.876	-	-	0	-	0.00%
2011-10-04	0	0.960	0.880	0.970	0.950	0.970	690,000	666,100	0.9654	0.858	0.787	0.867	0.849	0.867	771,686	0.8632	-1.03%
2011-10-03	0	0.970	0.770	0.970	-	-	0	0	-	0.867	0.688	0.867	-	-	0	-	-7.62%
2011-09-30	0	1.050	0.930	1.050	1.040	1.050	172,000	178,900	1.0401	0.939	0.832	0.939	0.930	0.939	192,362	0.9300	-1.87%
2011-09-28	0	1.070	1.010	1.070	-	-	0	0	-	0.957	0.903	0.957	-	-	0	-	0.00%
2011-09-27	0	1.070	1.020	1.080	1.070	1.070	540,000	577,800	1.0700	0.957	0.912	0.966	0.957	0.957	603,928	0.9567	-0.93%
2011-09-26	0	1.080	1.030	1.080	1.010	1.130	82,000	85,440	1.0420	0.966	0.921	0.966	0.903	1.010	91,708	0.9317	-4.42%
2011-09-23	0	1.130	1.050	1.130	1.030	1.180	616,000	715,060	1.1608	1.010	0.939	1.010	0.921	1.055	688,925	1.0379	-4.24%
2011-09-22	0	1.180	1.060	1.180	1.050	1.180	38,000	40,640	1.0695	1.055	0.948	1.055	0.939	1.055	42,499	0.9563	-1.67%
2011-09-21	0	1.200	1.150	1.200	1.130	1.210	1,162,000	1,391,500	1.1975	1.073	1.028	1.073	1.010	1.082	1,299,564	1.0707	-4.00%
2011-09-20	0	1.250	1.200	1.260	1.220	1.270	1,328,000	1,651,380	1.2435	1.118	1.073	1.127	1.091	1.136	1,485,215	1.1119	-1.57%
2011-09-19	0	1.270	1.180	1.270	-	-	0	0	-	1.136	1.055	1.136	-	-	0	-	-0.78%
2011-09-16	0	1.280	1.220	1.280	1.210	1.280	362,000	451,420	1.2470	1.145	1.091	1.145	1.082	1.145	404,855	1.1150	0.00%
2011-09-15	0	1.280	1.210	1.280	1.250	1.300	308,000	397,600	1.2909	1.145	1.082	1.145	1.118	1.162	344,463	1.1543	-0.78%
2011-09-14	0	1.290	1.210	1.300	1.200	1.290	184,574	234,428	1.2701	1.153	1.082	1.162	1.073	1.153	206,425	1.1357	-0.77%
2011-09-12	0	1.300	1.230	1.330	1.300	1.300	458,000	595,400	1.3000	1.162	1.100	1.189	1.162	1.162	512,220	1.1624	0.00%
2011-09-09	0	1.300	1.210	1.300	-	-	0	0	-	1.162	1.082	1.162	-	-	0	-	0.00%
2011-09-08	0	1.300	1.220	1.300	-	-	0	0	-	1.162	1.091	1.162	-	-	0	-	-0.76%
2011-09-07	0	1.310	1.250	1.310	1.300	1.330	32,000	41,900	1.3094	1.171	1.118	1.171	1.162	1.189	35,788	1.1708	2.34%
2011-09-06	0	1.280	1.200	1.280	-	-	0	0	-	1.145	1.073	1.145	-	-	0	-	0.00%
2011-09-05	0	1.280	1.190	1.280	-	-	0	0	-	1.145	1.064	1.145	-	-	0	-	-0.78%
2011-09-02	0	1.290	1.240	1.290	1.280	1.300	558,004	721,344	1.2927	1.153	1.109	1.153	1.145	1.162	624,063	1.1559	0.78%
2011-09-01	0	1.280	1.210	1.280	1.210	1.280	40,400	49,496	1.2251	1.145	1.082	1.145	1.082	1.145	45,183	1.0955	-0.78%
2011-08-31	0	1.290	1.270	1.290	1.280	1.300	676,000	869,380	1.2861	1.153	1.136	1.153	1.145	1.162	756,028	1.1499	-0.77%
2011-08-30	0	1.300	1.220	1.320	-	-	0	0	-	1.162	1.091	1.180	-	-	0	-	0.00%
2011-08-29	0	1.300	1.210	1.300	-	-	0	0	-	1.162	1.082	1.162	-	-	0	-	0.00%
2011-08-26	0	1.300	1.210	1.300	-	-	0	0	-	1.162	1.082	1.162	-	-	0	-	-0.76%
2011-08-25	0	1.310	1.280	1.320	1.290	1.330	160,000	207,560	1.2973	1.171	1.145	1.180	1.153	1.189	178,942	1.1599	1.55%
2011-08-24	0	1.290	1.280	1.290	1.280	1.300	1,121,323	1,444,347	1.2881	1.153	1.145	1.153	1.145	1.162	1,254,071	1.1517	0.78%
2011-08-23	0	1.280	1.250	1.280	1.250	1.290	1,462,000	1,870,000	1.2791	1.145	1.118	1.145	1.118	1.153	1,635,079	1.1437	0.00%
2011-08-22	0	1.280	1.170	1.300	-	-	0	0	-	1.145	1.046	1.162	-	-	0	-	0.00%
2011-08-19	0	1.280	1.220	1.300	1.260	1.280	510,000	650,240	1.2750	1.145	1.091	1.162	1.127	1.145	570,376	1.1400	-2.29%
2011-08-18	0	1.310	1.300	1.340	1.300	1.350	204,000	270,060	1.3238	1.171	1.162	1.198	1.162	1.207	228,151	1.1837	-1.50%
2011-08-17	0	1.330	1.300	1.330	1.300	1.330	302,000	396,740	1.3137	1.189	1.162	1.189	1.162	1.189	337,752	1.1746	3.10%
2011-08-16	0	1.290	1.260	1.290	1.250	1.300	340,000	436,620	1.2842	1.153	1.127	1.153	1.118	1.162	380,251	1.1482	0.00%
2011-08-15	0	1.290	1.290	1.300	1.290	1.290	26,000	33,540	1.2900	1.153	1.153	1.162	1.153	1.153	29,078	1.1534	0.78%
2011-08-12	0	1.280	1.230	1.280	1.230	1.280	338,000	431,640	1.2770	1.145	1.100	1.145	1.100	1.145	378,014	1.1419	1.59%
2011-08-11	0	1.260	1.220	1.260	-	-	0	0	-	1.127	1.091	1.127	-	-	0	-	-1.56%
2011-08-10	0	1.280	1.230	1.290	1.220	1.280	513,600	653,588	1.2726	1.145	1.100	1.153	1.091	1.145	574,403	1.1379	0.00%
2011-08-09	0	1.280	1.230	1.290	1.250	1.310	906,000	1,171,840	1.2934	1.145	1.100	1.153	1.118	1.171	1,013,257	1.1565	-4.48%
2011-08-08	0	1.340	1.280	1.340	1.280	1.350	550,000	730,040	1.3273	1.198	1.145	1.198	1.145	1.207	615,112	1.1868	-0.74%
2011-08-05	0	1.350	1.330	1.370	1.320	1.400	618,000	831,160	1.3449	1.207	1.189	1.225	1.180	1.252	691,162	1.2026	-4.93%
2011-08-04	0	1.420	1.360	1.420	-	-	0	0	-	1.270	1.216	1.270	-	-	0	-	0.00%
2011-08-03	0	1.420	1.370	1.430	1.420	1.430	16,000	22,820	1.4263	1.270	1.225	1.279	1.270	1.279	17,894	1.2753	-2.07%
2011-08-02	0	1.450	1.360	1.450	1.340	1.450	974,000	1,319,860	1.3551	1.297	1.216	1.297	1.198	1.297	1,089,307	1.2117	7.41%
2011-08-01	0	1.350	1.330	1.370	1.330	1.350	1,424,000	1,908,080	1.3399	1.207	1.189	1.225	1.189	1.207	1,592,580	1.1981	-0.74%
2011-07-29	0	1.360	1.330	1.360	1.340	1.360	172,400	232,336	1.3477	1.216	1.189	1.216	1.198	1.216	192,810	1.2050	1.49%
2011-07-28	0	1.340	1.320	1.340	1.300	1.340	678,000	894,900	1.3199	1.198	1.180	1.198	1.162	1.198	758,265	1.1802	3.08%
2011-07-27	0	1.300	1.300	1.370	1.290	1.290	40,000	51,600	1.2900	1.162	1.162	1.225	1.153	1.153	44,735	1.1534	-3.70%
2011-07-26	0	1.350	1.300	1.350	-	-	0	0	-	1.207	1.162	1.207	-	-	0	-	0.00%
2011-07-25	0	1.350	1.290	1.350	-	-	0	0	-	1.207	1.153	1.207	-	-	0	-	0.00%
2011-07-22	0	1.350	1.310	1.370	1.280	1.350	328,410	427,524	1.3018	1.207	1.171	1.225	1.145	1.207	367,289	1.1640	2.27%
2011-07-21	0	1.320	1.290	1.320	1.300	1.320	1,120,000	1,461,700	1.3051	1.180	1.153	1.180	1.162	1.180	1,252,591	1.1669	0.76%
2011-07-20	0	1.310	1.270	1.330	1.300	1.310	1,162,000	1,512,880	1.3020	1.171	1.136	1.189	1.162	1.171	1,299,564	1.1641	0.77%
2011-07-19	0	1.300	1.210	1.300	-	-	0	0	-	1.162	1.082	1.162	-	-	0	-	0.00%
2011-07-18	0	1.300	1.240	1.300	1.300	1.300	272,000	353,600	1.3000	1.162	1.109	1.162	1.162	1.162	304,201	1.1624	0.00%
2011-07-15	0	1.300	1.250	1.300	1.250	1.300	20,000	25,520	1.2760	1.162	1.118	1.162	1.118	1.162	22,368	1.1409	0.00%
2011-07-14	0	1.300	1.230	1.300	1.290	1.310	120,000	156,200	1.3017	1.162	1.100	1.162	1.153	1.171	134,206	1.1639	1.56%
2011-07-13	0	1.280	1.200	1.280	1.220	1.290	234,000	296,280	1.2662	1.145	1.073	1.145	1.091	1.153	261,702	1.1321	-0.78%
2011-07-12	0	1.290	1.230	1.290	1.250	1.300	82,000	104,260	1.2715	1.153	1.100	1.153	1.118	1.162	91,708	1.1369	-3.01%
2011-07-11	0	1.330	1.300	1.370	1.330	1.370	34,000	45,620	1.3418	1.189	1.162	1.225	1.189	1.225	38,025	1.1997	-2.92%
2011-07-08	0	1.370	1.360	1.430	1.370	1.370	280,000	383,600	1.3700	1.225	1.216	1.279	1.225	1.225	313,148	1.2250	0.74%
2011-07-07	0	1.360	1.360	1.410	-	-	0	0	-	1.216	1.216	1.261	-	-	0	-	0.00%
2011-07-06	0	1.360	1.360	1.380	1.360	1.380	39,565	54,345	1.3736	1.216	1.216	1.234	1.216	1.234	44,249	1.2282	-2.16%
2011-07-05	0	1.390	1.350	1.400	1.370	1.400	114,000	157,500	1.3816	1.243	1.207	1.252	1.225	1.252	127,496	1.2353	1.46%
2011-07-04	0	1.370	1.340	1.370	1.340	1.380	739,826	997,873	1.3488	1.225	1.198	1.225	1.198	1.234	827,410	1.2060	0.74%
2011-06-30	0	1.360	1.310	1.360	1.340	1.370	230,000	310,900	1.3517	1.216	1.171	1.216	1.198	1.225	257,229	1.2087	4.62%
2011-06-29	0	1.300	1.280	1.330	1.300	1.330	480,000	626,400	1.3050	1.162	1.145	1.189	1.162	1.189	536,825	1.1669	1.56%
2011-06-28	0	1.280	1.280	1.330	-	-	0	0	-	1.145	1.145	1.189	-	-	0	-	0.79%
2011-06-27	0	1.270	1.270	1.340	1.270	1.330	266,000	347,580	1.3067	1.136	1.136	1.198	1.136	1.189	297,490	1.1684	-3.05%
2011-06-24	0	1.310	1.260	1.340	1.310	1.310	50,000	65,500	1.3100	1.171	1.127	1.198	1.171	1.171	55,919	1.1713	0.77%
2011-06-23	0	1.300	1.250	1.330	1.300	1.300	30,000	39,000	1.3000	1.162	1.118	1.189	1.162	1.162	33,552	1.1624	0.00%
2011-06-22	0	1.300	1.250	1.300	1.250	1.300	70,000	89,200	1.2743	1.162	1.118	1.162	1.118	1.162	78,287	1.1394	0.00%
2011-06-21	0	1.300	1.260	1.300	1.310	1.310	480,000	628,800	1.3100	1.162	1.127	1.162	1.171	1.171	536,825	1.1713	-0.76%
2011-06-20	0	1.310	1.250	1.310	1.300	1.310	1,000,000	1,305,000	1.3050	1.171	1.118	1.171	1.162	1.171	1,118,385	1.1669	0.77%
2011-06-17	0	1.300	1.250	1.300	1.260	1.300	1,332,000	1,730,400	1.2991	1.162	1.118	1.162	1.127	1.162	1,489,689	1.1616	0.00%
2011-06-16	0	1.300	1.250	1.350	1.300	1.300	62,000	80,600	1.3000	1.162	1.118	1.207	1.162	1.162	69,340	1.1624	0.00%
2011-06-15	0	1.300	1.290	1.300	1.280	1.310	174,000	226,040	1.2991	1.162	1.153	1.162	1.145	1.171	194,599	1.1616	0.00%
2011-06-14	0	1.300	1.300	1.350	1.300	1.380	602,000	784,100	1.3025	1.162	1.162	1.207	1.162	1.234	673,268	1.1646	-6.47%
2011-06-13	0	1.390	1.330	1.390	1.350	1.400	58,000	78,760	1.3579	1.243	1.189	1.243	1.207	1.252	64,866	1.2142	0.72%
2011-06-10	0	1.380	1.370	1.380	1.370	1.400	324,645	448,937	1.3829	1.234	1.225	1.234	1.225	1.252	363,078	1.2365	-1.43%
2011-06-09	0	1.400	1.390	1.430	1.370	1.410	202,939	283,037	1.3947	1.252	1.243	1.279	1.225	1.261	226,964	1.2471	-2.78%
2011-06-08	0	1.440	1.410	1.440	1.400	1.440	174,000	247,460	1.4222	1.288	1.261	1.288	1.252	1.288	194,599	1.2716	2.13%
2011-06-07	0	1.410	1.410	1.440	1.410	1.410	60,000	84,600	1.4100	1.261	1.261	1.288	1.261	1.261	67,103	1.2607	-2.08%
2011-06-03	0	1.440	1.430	1.450	1.440	1.450	250,871	362,019	1.4430	1.288	1.279	1.297	1.288	1.297	280,570	1.2903	0.00%
2011-06-02	0	1.440	1.400	1.440	1.440	1.440	316,000	455,040	1.4400	1.288	1.252	1.288	1.288	1.288	353,410	1.2876	2.13%
2011-06-01	0	1.410	1.410	1.470	1.400	1.400	14,000	19,600	1.4000	1.261	1.261	1.314	1.252	1.252	15,657	1.2518	-2.08%
2011-05-31	0	1.440	1.420	1.460	1.420	1.440	330,000	470,000	1.4242	1.288	1.270	1.305	1.270	1.288	369,067	1.2735	0.00%
2011-05-30	0	1.440	1.430	1.460	-	-	0	0	-	1.288	1.279	1.305	-	-	0	-	0.00%
2011-05-27	0	1.440	1.430	1.480	1.440	1.440	10,000	14,400	1.4400	1.288	1.279	1.323	1.288	1.288	11,184	1.2876	0.00%
2011-05-26	0	1.440	1.440	1.490	-	-	0	0	-	1.288	1.288	1.332	-	-	0	-	0.00%
2011-05-25	0	1.440	1.400	1.470	-	-	0	0	-	1.288	1.252	1.314	-	-	0	-	0.00%
2011-05-24	0	1.440	1.440	1.450	1.400	1.440	170,000	238,580	1.4034	1.288	1.288	1.297	1.252	1.288	190,125	1.2549	2.86%
2011-05-23	0	1.400	1.380	1.470	1.400	1.480	98,000	140,360	1.4322	1.252	1.234	1.314	1.252	1.323	109,602	1.2806	-4.76%
2011-05-20	0	1.470	1.470	1.500	1.450	1.510	122,816	183,951	1.4978	1.314	1.314	1.341	1.297	1.350	137,356	1.3392	-2.65%
2011-05-19	0	1.510	1.490	1.510	1.490	1.590	303,624	457,694	1.5074	1.350	1.332	1.350	1.332	1.422	339,569	1.3479	-1.31%
2011-05-18	0	1.530	1.500	1.530	1.460	1.530	627,754	941,399	1.4996	1.368	1.341	1.368	1.305	1.368	702,071	1.3409	2.00%
2011-05-17	0	1.500	1.500	1.510	1.440	1.500	1,223,125	1,820,338	1.4883	1.341	1.341	1.350	1.288	1.341	1,367,925	1.3307	-1.96%
2011-05-16	0	1.530	1.500	1.530	1.490	1.530	505,432	765,410	1.5144	1.368	1.341	1.368	1.332	1.368	565,268	1.3541	0.00%
2011-05-13	0	1.530	1.500	1.560	1.450	1.530	1,284,000	1,912,620	1.4896	1.368	1.341	1.395	1.297	1.368	1,436,007	1.3319	0.00%
2011-05-12	0	1.530	1.500	1.530	1.520	1.530	6,000	9,140	1.5233	1.368	1.341	1.368	1.359	1.368	6,710	1.3621	-0.65%
2011-05-11	0	1.540	1.470	1.540	-	-	0	0	-	1.377	1.314	1.377	-	-	0	-	-3.75%
2011-05-09	0	1.600	1.520	1.600	1.520	1.600	76,000	117,100	1.5408	1.431	1.359	1.431	1.359	1.431	84,997	1.3777	5.26%
2011-05-06	0	1.520	1.520	1.570	-	-	0	0	-	1.359	1.359	1.404	-	-	0	-	1.33%
2011-05-05	0	1.500	1.500	1.580	1.500	1.530	192,000	288,340	1.5018	1.341	1.341	1.413	1.341	1.368	214,730	1.3428	-5.66%
2011-05-04	0	1.590	1.430	1.590	1.590	1.590	2,000	3,180	1.5900	1.422	1.279	1.422	1.422	1.422	2,237	1.4217	4.61%
2011-05-03	0	1.520	1.470	1.520	1.460	1.550	230,000	341,680	1.4856	1.359	1.314	1.359	1.305	1.386	257,229	1.3283	2.01%
2011-04-29	0	1.490	1.500	1.530	1.460	1.550	572,000	856,560	1.4975	1.332	1.341	1.368	1.305	1.386	639,716	1.3390	-3.25%
2011-04-28	0	1.540	1.540	1.630	1.540	1.640	242,000	380,700	1.5731	1.377	1.377	1.457	1.377	1.466	270,649	1.4066	-4.94%
2011-04-27	0	1.620	1.670	1.700	1.600	1.870	400,000	662,840	1.6571	1.449	1.493	1.520	1.431	1.672	447,354	1.4817	-10.00%
2011-04-26	0	1.800	1.690	1.800	1.680	1.840	250,000	425,020	1.7001	1.609	1.511	1.609	1.502	1.645	279,596	1.5201	1.69%
2011-04-21	0	1.770	1.710	1.790	1.650	1.790	1,012,000	1,748,600	1.7279	1.583	1.529	1.601	1.475	1.601	1,131,806	1.5450	13.46%
2011-04-20	0	1.560	1.560	1.600	1.560	1.620	62,000	98,940	1.5958	1.395	1.395	1.431	1.395	1.449	69,340	1.4269	-3.11%
2011-04-19	0	1.610	1.540	1.610	-	-	0	0	-	1.440	1.377	1.440	-	-	0	-	-0.62%
2011-04-18	0	1.620	1.560	1.620	1.620	1.620	70,000	113,400	1.6200	1.449	1.395	1.449	1.449	1.449	78,287	1.4485	0.00%
2011-04-15	0	1.620	1.560	1.620	1.610	1.620	118,000	190,580	1.6151	1.449	1.395	1.449	1.440	1.449	131,969	1.4441	0.00%
2011-04-14	0	1.620	1.560	1.620	1.580	1.630	566,000	913,760	1.6144	1.449	1.395	1.449	1.413	1.457	633,006	1.4435	0.62%
2011-04-13	0	1.610	1.590	1.640	1.560	1.640	156,000	252,860	1.6209	1.440	1.422	1.466	1.395	1.466	174,468	1.4493	-1.83%
2011-04-12	0	1.640	1.630	1.660	1.640	1.660	544,000	897,440	1.6497	1.466	1.457	1.484	1.466	1.484	608,402	1.4751	-2.38%
2011-04-11	0	1.680	1.600	1.680	-	-	0	0	-	1.502	1.431	1.502	-	-	0	-	-0.20%
2011-04-08	0	1.800	1.790	1.800	1.730	1.840	1,698,700	2,998,293	1.7651	1.505	1.497	1.505	1.447	1.539	2,031,470	1.4759	2.86%
2011-04-07	0	1.750	1.750	1.770	1.740	1.770	150,000	264,920	1.7661	1.463	1.463	1.480	1.455	1.480	179,385	1.4768	-0.57%
2011-04-06	0	1.760	1.730	1.760	1.720	1.760	522,441	908,795	1.7395	1.472	1.447	1.472	1.438	1.472	624,786	1.4546	-0.56%
2011-04-04	0	1.770	1.740	1.770	1.700	1.770	468,020	817,314	1.7463	1.480	1.455	1.480	1.422	1.480	559,704	1.4603	0.00%
2011-04-01	0	1.770	1.730	1.780	1.730	1.790	314,100	555,577	1.7688	1.480	1.447	1.488	1.447	1.497	375,631	1.4790	2.31%
2011-03-31	0	1.730	1.690	1.730	1.720	1.730	217,031	365,363	1.6835	1.447	1.413	1.447	1.438	1.447	259,547	1.4077	0.58%
2011-03-30	0	1.720	1.720	1.740	1.720	1.800	42,190	73,551	1.7433	1.438	1.438	1.455	1.438	1.505	50,455	1.4578	-4.44%
2011-03-29	0	1.800	1.690	1.800	-	-	0	0	-	1.505	1.413	1.505	-	-	0	-	0.00%
2011-03-28	0	1.800	1.710	1.800	1.800	1.800	6,000	10,800	1.8000	1.505	1.430	1.505	1.505	1.505	7,175	1.5051	0.00%
2011-03-25	0	1.800	1.780	1.800	-	-	0	0	-	1.505	1.488	1.505	-	-	0	-	-1.10%
2011-03-24	0	1.820	1.740	1.820	1.730	1.890	312,000	558,460	1.7899	1.522	1.455	1.522	1.447	1.580	373,120	1.4967	1.68%
2011-03-23	0	1.790	1.690	1.790	1.700	1.790	120,000	204,580	1.7048	1.497	1.413	1.497	1.422	1.497	143,508	1.4256	-0.56%
2011-03-22	0	1.800	1.720	1.800	1.700	1.800	34,000	58,200	1.7118	1.505	1.438	1.505	1.422	1.505	40,660	1.4314	0.00%
2011-03-21	0	1.800	1.700	1.800	-	-	0	0	-	1.505	1.422	1.505	-	-	0	-	0.00%
2011-03-18	0	1.800	1.600	1.800	-	-	0	0	-	1.505	1.338	1.505	-	-	0	-	0.00%
2011-03-17	0	1.800	1.710	1.800	1.790	1.800	656,000	1,179,300	1.7977	1.505	1.430	1.505	1.497	1.505	784,508	1.5032	0.00%
2011-03-16	0	1.800	1.770	1.810	1.790	1.840	452,000	812,480	1.7975	1.505	1.480	1.514	1.497	1.539	540,545	1.5031	0.56%
2011-03-15	0	1.790	1.490	1.790	1.800	1.800	148,000	266,400	1.8000	1.497	1.246	1.497	1.505	1.505	176,993	1.5051	-0.56%
2011-03-14	0	1.800	1.630	1.800	-	-	0	0	-	1.505	1.363	1.505	-	-	0	-	0.00%
2011-03-11	0	1.800	1.610	1.800	-	-	0	0	-	1.505	1.346	1.505	-	-	0	-	0.00%
2011-03-10	0	1.800	1.710	1.800	-	-	0	0	-	1.505	1.430	1.505	-	-	0	-	-0.55%
2011-03-09	0	1.810	1.740	1.810	-	-	0	0	-	1.514	1.455	1.514	-	-	0	-	0.00%
2011-03-08	0	1.810	1.760	1.810	1.800	1.820	152,000	274,640	1.8068	1.514	1.472	1.514	1.505	1.522	181,776	1.5109	-1.09%
2011-03-07	0	1.830	1.750	1.850	1.830	1.850	28,000	51,640	1.8443	1.530	1.463	1.547	1.530	1.547	33,485	1.5422	1.67%
2011-03-04	0	1.800	1.770	1.880	-	-	0	0	-	1.505	1.480	1.572	-	-	0	-	0.00%
2011-03-03	0	1.800	1.730	1.800	-	-	0	0	-	1.505	1.447	1.505	-	-	0	-	-0.55%
2011-03-02	0	1.810	1.740	1.820	1.730	1.810	278,000	502,620	1.8080	1.514	1.455	1.522	1.447	1.514	332,459	1.5118	0.56%
2011-03-01	0	1.800	1.730	1.800	1.790	1.800	28,000	50,140	1.7907	1.505	1.447	1.505	1.497	1.505	33,485	1.4974	-0.55%
2011-02-28	0	1.810	1.750	1.810	-	-	0	0	-	1.514	1.463	1.514	-	-	0	-	0.00%
2011-02-25	0	1.810	1.730	1.820	1.700	1.820	244,000	440,440	1.8051	1.514	1.447	1.522	1.422	1.522	291,799	1.5094	0.00%
2011-02-24	0	1.810	1.710	1.810	-	-	0	0	-	1.514	1.430	1.514	-	-	0	-	-1.09%
2011-02-23	0	1.830	1.750	1.830	1.720	1.830	304,000	544,940	1.7926	1.530	1.463	1.530	1.438	1.530	363,553	1.4989	0.55%
2011-02-22	0	1.820	1.760	1.820	1.800	1.820	18,000	32,480	1.8044	1.522	1.472	1.522	1.505	1.522	21,526	1.5089	-0.55%
2011-02-21	0	1.830	1.770	1.840	1.800	1.840	168,000	308,860	1.8385	1.530	1.480	1.539	1.505	1.539	200,911	1.5373	-0.54%
2011-02-18	0	1.840	1.770	1.840	-	-	0	0	-	1.539	1.480	1.539	-	-	0	-	0.00%
2011-02-17	0	1.840	1.770	1.840	1.840	1.850	140,000	258,480	1.8463	1.539	1.480	1.539	1.539	1.547	167,426	1.5439	0.00%
2011-02-16	0	1.840	1.780	1.840	1.760	1.860	260,000	478,720	1.8412	1.539	1.488	1.539	1.472	1.555	310,933	1.5396	-1.08%
2011-02-15	0	1.860	1.760	1.860	-	-	0	0	-	1.555	1.472	1.555	-	-	0	-	0.00%
2011-02-14	0	1.860	1.800	1.860	1.800	1.860	366,000	659,040	1.8007	1.555	1.505	1.555	1.505	1.555	437,698	1.5057	-0.53%
2011-02-11	0	1.870	1.770	1.870	-	-	1,048,000	1,959,760	1.8700	1.564	1.480	1.564	-	-	1,253,300	1.5637	0.00%
2011-02-10	0	1.870	1.800	1.870	1.790	1.890	210,000	390,000	1.8571	1.564	1.505	1.564	1.497	1.580	251,138	1.5529	-1.58%
2011-02-09	0	1.900	1.830	1.900	1.920	1.940	4,000	7,720	1.9300	1.589	1.530	1.589	1.605	1.622	4,784	1.6139	-0.52%
2011-02-08	0	1.910	1.840	1.910	1.900	1.930	5,000	9,460	1.8920	1.597	1.539	1.597	1.589	1.614	5,979	1.5821	0.53%
2011-02-07	0	1.900	1.900	1.910	1.820	1.890	132,000	243,660	1.8459	1.589	1.589	1.597	1.522	1.580	157,858	1.5435	-4.52%
2011-02-02	0	1.990	1.800	2.000	1.750	2.000	204,000	363,440	1.7816	1.664	1.505	1.672	1.463	1.672	243,963	1.4897	8.15%
2011-02-01	0	1.840	1.770	1.840	-	-	0	0	-	1.539	1.480	1.539	-	-	0	-	0.00%
2011-01-31	0	1.840	1.760	1.840	-	-	0	0	-	1.539	1.472	1.539	-	-	0	-	0.00%
2011-01-28	0	1.840	1.810	1.840	1.800	1.840	368,000	673,380	1.8298	1.539	1.514	1.539	1.505	1.539	440,090	1.5301	-0.54%
2011-01-27	0	1.850	1.800	1.840	1.830	1.860	262,000	482,640	1.8421	1.547	1.505	1.539	1.530	1.555	313,325	1.5404	1.09%
2011-01-26	0	1.830	1.790	1.830	1.740	1.830	240,000	430,740	1.7948	1.530	1.497	1.530	1.455	1.530	287,015	1.5008	0.00%
2011-01-25	0	1.830	1.760	1.830	-	-	0	0	-	1.530	1.472	1.530	-	-	0	-	0.00%
2011-01-24	0	1.830	1.760	1.830	1.800	1.850	18,000	32,680	1.8156	1.530	1.472	1.530	1.505	1.547	21,526	1.5182	0.55%
2011-01-21	0	1.820	1.750	1.820	-	-	0	0	-	1.522	1.463	1.522	-	-	0	-	-1.09%
2011-01-20	0	1.840	1.800	1.840	1.800	1.860	223,000	402,960	1.8070	1.539	1.505	1.539	1.505	1.555	266,685	1.5110	-0.54%
2011-01-19	0	1.850	1.800	1.850	1.800	1.870	52,000	93,740	1.8027	1.547	1.505	1.547	1.505	1.564	62,187	1.5074	0.54%
2011-01-18	0	1.840	1.820	1.840	1.840	1.850	40,000	73,620	1.8405	1.539	1.522	1.539	1.539	1.547	47,836	1.5390	0.00%
2011-01-17	0	1.840	1.810	1.850	1.800	1.850	20,000	36,320	1.8160	1.539	1.514	1.547	1.505	1.547	23,918	1.5185	-0.54%
2011-01-14	0	1.850	1.820	1.850	1.800	1.850	110,000	200,140	1.8195	1.547	1.522	1.547	1.505	1.547	131,549	1.5214	0.54%
2011-01-13	0	1.840	1.830	1.860	1.830	1.860	30,000	55,360	1.8453	1.539	1.530	1.555	1.530	1.555	35,877	1.5431	-1.08%
2011-01-12	0	1.860	1.820	1.860	1.830	1.880	70,000	129,600	1.8514	1.555	1.522	1.555	1.530	1.572	83,713	1.5482	-1.59%
2011-01-11	0	1.890	1.850	1.890	1.870	1.890	142,000	267,560	1.8842	1.580	1.547	1.580	1.564	1.580	169,817	1.5756	0.00%
2011-01-10	0	1.890	1.840	1.890	-	-	0	0	-	1.580	1.539	1.580	-	-	0	-	-0.53%
2011-01-07	0	1.900	1.870	1.900	1.890	1.900	334,000	631,300	1.8901	1.589	1.564	1.589	1.580	1.589	399,430	1.5805	0.53%
2011-01-06	0	1.890	1.860	1.890	1.870	1.900	642,000	1,213,880	1.8908	1.580	1.555	1.580	1.564	1.589	767,766	1.5811	1.07%
2011-01-05	0	1.870	1.850	1.870	1.840	1.870	360,000	669,220	1.8589	1.564	1.547	1.564	1.539	1.564	430,523	1.5544	0.00%
2011-01-04	0	1.870	1.870	1.900	1.840	1.950	70,000	129,740	1.8534	1.564	1.564	1.589	1.539	1.631	83,713	1.5498	-0.53%
2011-01-03	0	1.880	1.860	1.880	1.800	1.920	790,000	1,449,300	1.8346	1.572	1.555	1.572	1.505	1.605	944,759	1.5340	-2.08%
2010-12-31	0	1.920	1.920	1.930	1.800	1.930	1,210,000	2,269,100	1.8753	1.605	1.605	1.614	1.505	1.614	1,447,035	1.5681	3.23%
2010-12-30	0	1.860	1.800	1.890	1.750	1.890	450,000	814,820	1.8107	1.555	1.505	1.580	1.463	1.580	538,154	1.5141	3.91%
2010-12-29	0	1.790	1.750	1.790	1.750	1.790	32,000	56,480	1.7650	1.497	1.463	1.497	1.463	1.497	38,269	1.4759	0.00%
2010-12-28	0	1.790	1.750	1.790	1.770	1.830	314,000	566,940	1.8055	1.497	1.463	1.497	1.480	1.530	375,512	1.5098	1.13%
2010-12-24	0	1.770	1.710	1.770	1.750	1.800	60,000	105,200	1.7533	1.480	1.430	1.480	1.463	1.505	71,754	1.4661	1.14%
2010-12-23	0	1.750	1.700	1.750	1.740	1.750	18,000	31,440	1.7467	1.463	1.422	1.463	1.455	1.463	21,526	1.4605	0.00%
2010-12-22	0	1.750	1.710	1.760	-	-	0	0	-	1.463	1.430	1.472	-	-	0	-	0.00%
2010-12-21	0	1.750	1.730	1.750	1.750	1.750	28,000	49,000	1.7500	1.463	1.447	1.463	1.463	1.463	33,485	1.4633	-0.57%
2010-12-20	0	1.760	1.740	1.760	1.760	1.800	382,000	675,080	1.7672	1.472	1.455	1.472	1.472	1.505	456,833	1.4777	-1.68%
2010-12-17	0	1.790	1.750	1.790	1.710	1.820	454,000	799,620	1.7613	1.497	1.463	1.497	1.430	1.522	542,937	1.4728	2.29%
2010-12-16	0	1.750	1.730	1.750	1.730	1.810	154,000	275,840	1.7912	1.463	1.447	1.463	1.447	1.514	184,168	1.4978	-1.13%
2010-12-15	0	1.770	1.720	1.770	-	-	0	0	-	1.480	1.438	1.480	-	-	0	-	-0.56%
2010-12-14	0	1.780	1.750	1.780	1.770	1.780	350,000	622,700	1.7791	1.488	1.463	1.488	1.480	1.488	418,564	1.4877	0.56%
2010-12-13	0	1.770	1.730	1.780	1.730	1.800	246,000	433,340	1.7615	1.480	1.447	1.488	1.447	1.505	294,191	1.4730	0.00%
2010-12-10	0	1.770	1.730	1.770	1.700	1.770	186,000	319,740	1.7190	1.480	1.447	1.480	1.422	1.480	222,437	1.4374	4.12%
2010-12-09	0	1.700	1.700	1.720	1.690	1.710	476,000	810,200	1.7021	1.422	1.422	1.438	1.413	1.430	569,247	1.4233	0.00%
2010-12-08	0	1.700	1.700	1.720	1.700	1.700	300,000	510,000	1.7000	1.422	1.422	1.438	1.422	1.422	358,769	1.4215	0.59%
2010-12-07	0	1.690	1.690	1.730	1.690	1.740	200,000	344,000	1.7200	1.413	1.413	1.447	1.413	1.455	239,179	1.4383	-2.87%
2010-12-06	0	1.740	1.720	1.740	1.730	1.750	80,000	139,200	1.7400	1.455	1.438	1.455	1.447	1.463	95,672	1.4550	-0.57%
2010-12-03	0	1.750	1.740	1.750	1.760	1.760	60,000	105,600	1.7600	1.463	1.455	1.463	1.472	1.472	71,754	1.4717	0.00%
2010-12-02	0	1.750	1.740	1.750	1.750	1.760	230,000	403,100	1.7526	1.463	1.455	1.463	1.463	1.472	275,056	1.4655	0.00%
2010-12-01	0	1.750	1.750	1.770	1.750	1.750	40,000	70,000	1.7500	1.463	1.463	1.480	1.463	1.463	47,836	1.4633	0.00%
2010-11-30	0	1.750	1.740	1.760	1.720	1.800	360,000	635,580	1.7655	1.463	1.455	1.472	1.438	1.505	430,523	1.4763	0.00%
2010-11-29	0	1.750	1.750	1.760	1.740	1.810	280,000	491,400	1.7550	1.463	1.463	1.472	1.455	1.514	334,851	1.4675	-3.31%
2010-11-26	0	1.810	1.780	1.820	1.760	1.810	166,000	295,420	1.7796	1.514	1.488	1.522	1.472	1.514	198,519	1.4881	-0.55%
2010-11-25	0	1.820	1.820	1.840	1.800	1.800	34,000	61,200	1.8000	1.522	1.522	1.539	1.505	1.505	40,660	1.5051	-1.62%
2010-11-24	0	1.850	1.780	1.850	1.740	1.850	204,000	363,020	1.7795	1.547	1.488	1.547	1.455	1.547	243,963	1.4880	3.35%
2010-11-23	0	1.790	1.790	1.800	1.780	1.800	452,000	809,520	1.7910	1.497	1.497	1.505	1.488	1.505	540,545	1.4976	-0.56%
2010-11-22	0	1.800	1.800	1.820	1.800	1.830	314,000	568,100	1.8092	1.505	1.505	1.522	1.505	1.530	375,512	1.5129	-0.55%
2010-11-19	0	1.810	1.810	1.830	1.800	1.830	90,000	163,500	1.8167	1.514	1.514	1.530	1.505	1.530	107,631	1.5191	-2.69%
2010-11-18	0	1.860	1.820	1.860	1.820	1.900	84,000	153,940	1.8326	1.555	1.522	1.555	1.522	1.589	100,455	1.5324	1.64%
2010-11-17	0	1.830	1.820	1.860	1.830	1.830	32,000	58,560	1.8300	1.530	1.522	1.555	1.530	1.530	38,269	1.5302	-3.68%
2010-11-16	0	1.900	1.830	1.900	-	-	0	0	-	1.589	1.530	1.589	-	-	0	-	-1.04%
2010-11-15	0	1.920	1.870	1.920	1.900	1.920	30,000	57,080	1.9027	1.605	1.564	1.605	1.589	1.605	35,877	1.5910	1.05%
2010-11-12	0	1.900	1.850	1.900	-	-	0	0	-	1.589	1.547	1.589	-	-	0	-	-1.04%
2010-11-11	0	1.920	1.870	1.930	1.920	1.930	10,000	19,240	1.9240	1.605	1.564	1.614	1.605	1.614	11,959	1.6088	1.05%
2010-11-10	0	1.900	1.890	1.900	1.890	1.950	212,000	409,580	1.9320	1.589	1.580	1.589	1.580	1.631	253,530	1.6155	-3.06%
2010-11-09	0	1.960	1.920	1.960	1.900	1.960	602,000	1,158,540	1.9245	1.639	1.605	1.639	1.589	1.639	719,930	1.6092	1.03%
2010-11-08	0	1.940	1.900	1.940	1.930	1.950	220,000	426,560	1.9389	1.622	1.589	1.622	1.614	1.631	263,097	1.6213	2.11%
2010-11-05	0	1.900	1.900	1.910	1.900	2.000	732,000	1,398,500	1.9105	1.589	1.589	1.597	1.589	1.672	875,397	1.5976	-2.06%
2010-11-04	0	1.940	1.920	1.940	1.810	1.960	228,000	433,560	1.9016	1.622	1.605	1.622	1.514	1.639	272,665	1.5901	3.74%
2010-11-03	0	1.870	1.810	1.890	1.800	1.940	756,000	1,406,980	1.8611	1.564	1.514	1.580	1.505	1.622	904,098	1.5562	-2.60%
2010-11-02	0	1.920	1.910	1.950	1.900	1.980	842,000	1,630,660	1.9367	1.605	1.597	1.631	1.589	1.656	1,006,945	1.6194	0.52%
2010-11-01	0	1.910	1.900	1.910	1.800	1.960	662,000	1,258,400	1.9009	1.597	1.589	1.597	1.505	1.639	791,684	1.5895	6.11%
2010-10-29	0	1.800	1.800	1.830	1.720	1.800	904,000	1,614,560	1.7860	1.505	1.505	1.530	1.438	1.505	1,081,091	1.4935	2.27%
2010-10-28	0	1.760	1.760	1.780	1.760	1.800	120,000	212,800	1.7733	1.472	1.472	1.488	1.472	1.505	143,508	1.4828	-4.35%
2010-10-27	0	1.840	1.800	1.840	1.680	1.850	776,000	1,397,720	1.8012	1.539	1.505	1.539	1.405	1.547	928,016	1.5061	2.22%
2010-10-26	0	1.800	1.800	1.830	1.750	1.850	396,000	698,540	1.7640	1.505	1.505	1.530	1.463	1.547	473,575	1.4750	0.00%
2010-10-25	0	1.800	1.720	1.820	1.650	1.850	530,000	922,420	1.7404	1.505	1.438	1.522	1.380	1.547	633,825	1.4553	9.09%
2010-10-22	0	1.650	1.650	1.670	1.640	1.750	534,000	890,880	1.6683	1.380	1.380	1.396	1.371	1.463	638,609	1.3950	-3.51%
2010-10-21	0	1.710	1.710	1.740	1.690	1.750	346,000	591,600	1.7098	1.430	1.430	1.455	1.413	1.463	413,780	1.4297	0.59%
2010-10-20	0	1.700	1.700	1.740	1.580	1.740	162,000	272,940	1.6848	1.422	1.422	1.455	1.321	1.455	193,735	1.4088	0.00%
2010-10-19	0	1.700	1.640	1.700	1.650	1.700	92,000	154,880	1.6835	1.422	1.371	1.422	1.380	1.422	110,023	1.4077	3.03%
2010-10-18	0	1.650	1.580	1.650	1.540	1.690	74,000	117,000	1.5811	1.380	1.321	1.380	1.288	1.413	88,496	1.3221	1.85%
2010-10-15	0	1.620	1.580	1.620	1.580	1.620	120,000	191,160	1.5930	1.355	1.321	1.355	1.321	1.355	143,508	1.3321	2.53%
2010-10-14	0	1.580	1.550	1.610	1.540	1.580	80,000	124,660	1.5583	1.321	1.296	1.346	1.288	1.321	95,672	1.3030	0.64%
2010-10-13	0	1.570	1.570	1.580	1.540	1.580	672,000	1,041,280	1.5495	1.313	1.313	1.321	1.288	1.321	803,643	1.2957	-1.26%
2010-10-12	0	1.590	1.590	1.600	1.560	1.590	198,000	311,680	1.5741	1.330	1.330	1.338	1.304	1.330	236,788	1.3163	1.27%
2010-10-11	0	1.570	1.570	1.600	1.530	1.590	94,000	146,080	1.5540	1.313	1.313	1.338	1.279	1.330	112,414	1.2995	1.29%
2010-10-08	0	1.550	1.510	1.550	1.550	1.560	154,000	239,900	1.5578	1.296	1.263	1.296	1.296	1.304	184,168	1.3026	-0.64%
2010-10-07	0	1.560	1.530	1.580	1.520	1.560	206,000	317,700	1.5422	1.304	1.279	1.321	1.271	1.304	246,355	1.2896	0.00%
2010-10-06	0	1.560	1.560	1.580	1.530	1.580	288,000	448,360	1.5568	1.304	1.304	1.321	1.279	1.321	344,418	1.3018	-0.64%
2010-10-05	0	1.570	1.550	1.570	1.570	1.590	236,000	373,020	1.5806	1.313	1.296	1.313	1.313	1.330	282,232	1.3217	-1.26%
2010-10-04	0	1.590	1.570	1.600	1.590	1.600	270,000	429,380	1.5903	1.330	1.313	1.338	1.330	1.338	322,892	1.3298	-1.24%
2010-09-30	0	1.610	1.590	1.610	1.580	1.610	206,000	327,860	1.5916	1.346	1.330	1.346	1.321	1.346	246,355	1.3308	0.62%
2010-09-29	0	1.600	1.600	1.610	1.600	1.620	188,000	302,060	1.6067	1.338	1.338	1.346	1.338	1.355	224,829	1.3435	0.00%
2010-09-28	0	1.600	1.600	1.620	1.600	1.640	210,000	337,400	1.6067	1.338	1.338	1.355	1.338	1.371	251,138	1.3435	-1.23%
2010-09-27	0	1.620	1.600	1.630	1.600	1.690	302,000	495,960	1.6423	1.355	1.338	1.363	1.338	1.413	361,161	1.3732	-0.61%
2010-09-24	0	1.630	1.620	1.670	1.630	1.630	24,000	39,120	1.6300	1.363	1.355	1.396	1.363	1.363	28,702	1.3630	-1.21%
2010-09-22	0	1.650	1.640	1.690	1.600	1.690	492,000	806,580	1.6394	1.380	1.371	1.413	1.338	1.413	588,381	1.3708	3.12%
2010-09-21	0	1.600	1.560	1.600	1.570	1.620	140,000	223,700	1.5979	1.338	1.304	1.338	1.313	1.355	167,426	1.3361	3.23%
2010-09-20	0	1.550	1.550	1.570	1.550	1.570	80,000	124,800	1.5600	1.296	1.296	1.313	1.296	1.313	95,672	1.3045	-0.64%
2010-09-17	0	1.560	1.550	1.570	1.540	1.560	376,000	583,340	1.5514	1.304	1.296	1.313	1.288	1.304	449,657	1.2973	1.30%
2010-09-16	0	1.540	1.530	1.560	1.540	1.550	88,000	135,820	1.5434	1.288	1.279	1.304	1.288	1.296	105,239	1.2906	-1.28%
2010-09-15	0	1.560	1.520	1.570	1.500	1.560	408,000	627,180	1.5372	1.304	1.271	1.313	1.254	1.304	487,926	1.2854	-1.27%
2010-09-14	0	1.580	1.570	1.590	1.570	1.580	120,000	188,920	1.5743	1.321	1.313	1.330	1.313	1.321	143,508	1.3164	1.28%
2010-09-13	0	1.560	1.550	1.580	1.540	1.580	150,000	233,660	1.5577	1.304	1.296	1.321	1.288	1.321	179,385	1.3026	-2.50%
2010-09-10	0	1.600	1.550	1.610	1.600	1.600	8,000	12,800	1.6000	1.338	1.296	1.346	1.338	1.338	9,567	1.3379	0.00%
2010-09-09	0	1.600	1.560	1.600	1.600	1.600	20,000	32,000	1.6000	1.338	1.304	1.338	1.338	1.338	23,918	1.3379	0.00%
2010-09-08	0	1.600	1.560	1.600	1.600	1.610	122,000	195,220	1.6002	1.338	1.304	1.338	1.338	1.346	145,899	1.3380	-0.62%
2010-09-07	0	1.610	1.590	1.620	1.550	1.620	230,000	365,440	1.5889	1.346	1.330	1.355	1.296	1.355	275,056	1.3286	2.55%
2010-09-06	0	1.570	1.550	1.590	1.550	1.600	554,000	872,640	1.5752	1.313	1.296	1.330	1.296	1.338	662,527	1.3171	1.95%
2010-09-03	0	1.540	1.510	1.540	1.540	1.550	406,000	626,740	1.5437	1.288	1.263	1.288	1.288	1.296	485,534	1.2908	0.65%
2010-09-02	0	1.530	1.510	1.540	1.500	1.530	310,000	466,600	1.5052	1.279	1.263	1.288	1.254	1.279	370,728	1.2586	-1.29%
2010-09-01	0	1.550	1.500	1.550	-	-	0	0	-	1.296	1.254	1.296	-	-	0	-	0.00%
2010-08-31	0	1.550	1.500	1.550	1.540	1.550	68,000	105,340	1.5491	1.296	1.254	1.296	1.288	1.296	81,321	1.2954	-0.64%
2010-08-30	0	1.560	1.500	1.560	1.530	1.570	140,000	215,680	1.5406	1.304	1.254	1.304	1.279	1.313	167,426	1.2882	1.96%
2010-08-27	0	1.530	1.510	1.530	1.470	1.530	828,000	1,239,040	1.4964	1.279	1.263	1.279	1.229	1.279	990,203	1.2513	1.32%
2010-08-26	0	1.510	1.480	1.510	-	-	0	0	-	1.263	1.238	1.263	-	-	0	-	0.00%
2010-08-25	0	1.510	1.490	1.510	1.480	1.510	52,000	77,720	1.4946	1.263	1.246	1.263	1.238	1.263	62,187	1.2498	0.00%
2010-08-24	0	1.510	1.500	1.530	-	-	0	0	-	1.263	1.254	1.279	-	-	0	-	0.00%
2010-08-23	0	1.510	1.500	1.510	1.500	1.510	64,000	96,460	1.5072	1.263	1.254	1.263	1.254	1.263	76,537	1.2603	-1.31%
2010-08-20	0	1.530	1.510	1.540	1.500	1.530	270,000	407,260	1.5084	1.279	1.263	1.288	1.254	1.279	322,892	1.2613	1.32%
2010-08-19	0	1.510	1.500	1.530	1.500	1.510	60,000	90,100	1.5017	1.263	1.254	1.279	1.254	1.263	71,754	1.2557	0.00%
2010-08-18	0	1.510	1.510	1.520	1.500	1.550	606,000	917,220	1.5136	1.263	1.263	1.271	1.254	1.296	724,714	1.2656	-2.58%
2010-08-17	0	1.550	1.510	1.550	1.510	1.550	420,000	644,280	1.5340	1.296	1.263	1.296	1.263	1.296	502,277	1.2827	2.65%
2010-08-16	0	1.510	1.510	1.540	1.510	1.540	184,000	278,140	1.5116	1.263	1.263	1.288	1.263	1.288	220,045	1.2640	0.00%
2010-08-13	0	1.510	1.510	1.540	1.500	1.520	40,000	60,640	1.5160	1.263	1.263	1.288	1.254	1.271	47,836	1.2677	-1.95%
2010-08-12	0	1.540	1.490	1.570	-	-	0	0	-	1.288	1.246	1.313	-	-	0	-	0.00%
2010-08-11	0	1.540	1.520	1.570	-	-	0	0	-	1.288	1.271	1.313	-	-	0	-	0.00%
2010-08-10	0	1.540	1.530	1.550	1.520	1.560	90,000	138,920	1.5436	1.288	1.279	1.296	1.271	1.304	107,631	1.2907	-0.65%
2010-08-09	0	1.550	1.550	1.580	1.530	1.580	380,000	587,820	1.5469	1.296	1.296	1.321	1.279	1.321	454,441	1.2935	-1.27%
2010-08-06	0	1.570	1.550	1.570	1.540	1.570	522,000	807,360	1.5467	1.313	1.296	1.313	1.288	1.313	624,258	1.2933	1.29%
2010-08-05	0	1.550	1.550	1.570	1.540	1.550	131,500	203,765	1.5495	1.296	1.296	1.313	1.288	1.296	157,260	1.2957	0.00%
2010-08-04	0	1.550	1.550	1.570	1.550	1.600	1,218,000	1,898,100	1.5584	1.296	1.296	1.313	1.296	1.338	1,456,603	1.3031	0.00%
2010-08-03	0	1.550	1.490	1.550	1.500	1.550	348,000	526,560	1.5131	1.296	1.246	1.296	1.254	1.296	416,172	1.2652	0.00%
2010-08-02	0	1.550	1.510	1.550	1.510	1.550	72,000	109,580	1.5219	1.296	1.263	1.296	1.263	1.296	86,105	1.2726	0.00%
2010-07-30	0	1.550	1.520	1.550	1.500	1.570	158,000	243,140	1.5389	1.296	1.271	1.296	1.254	1.313	188,952	1.2868	0.00%
2010-07-29	0	1.550	1.530	1.550	1.490	1.560	186,000	284,600	1.5301	1.296	1.279	1.296	1.246	1.304	222,437	1.2795	3.33%
2010-07-28	0	1.500	1.490	1.520	1.500	1.530	142,000	214,980	1.5139	1.254	1.246	1.271	1.254	1.279	169,817	1.2659	-3.23%
2010-07-27	0	1.550	1.520	1.550	-	-	0	0	-	1.296	1.271	1.296	-	-	0	-	0.00%
2010-07-26	0	1.550	1.520	1.550	1.510	1.600	148,000	226,100	1.5277	1.296	1.271	1.296	1.263	1.338	176,993	1.2775	-1.27%
2010-07-23	0	1.570	1.520	1.570	1.540	1.570	546,000	844,420	1.5466	1.313	1.271	1.313	1.288	1.313	652,960	1.2932	1.95%
2010-07-22	0	1.540	1.520	1.540	1.510	1.540	248,000	379,720	1.5311	1.288	1.271	1.288	1.263	1.288	296,582	1.2803	-0.65%
2010-07-21	0	1.550	1.550	1.570	1.530	1.550	460,000	712,400	1.5487	1.296	1.296	1.313	1.279	1.296	550,113	1.2950	0.65%
2010-07-20	0	1.540	1.540	1.570	-	-	0	0	-	1.288	1.288	1.313	-	-	0	-	0.00%
2010-07-19	0	1.540	1.530	1.560	1.540	1.540	100,000	154,000	1.5400	1.288	1.279	1.304	1.288	1.288	119,590	1.2877	-1.28%
2010-07-16	0	1.560	1.560	1.580	1.520	1.520	10,000	15,200	1.5200	1.304	1.304	1.321	1.271	1.271	11,959	1.2710	-1.89%
2010-07-15	0	1.590	1.550	1.590	1.550	1.590	140,000	219,600	1.5686	1.330	1.296	1.330	1.296	1.330	167,426	1.3116	0.63%
2010-07-14	0	1.580	1.580	1.600	1.580	1.610	278,000	444,640	1.5994	1.321	1.321	1.338	1.321	1.346	332,459	1.3374	-0.63%
2010-07-13	0	1.590	1.570	1.590	1.560	1.590	350,000	554,140	1.5833	1.330	1.313	1.330	1.304	1.330	418,564	1.3239	0.00%
2010-07-12	0	1.590	1.560	1.590	1.580	1.590	96,000	151,880	1.5821	1.330	1.304	1.330	1.321	1.330	114,806	1.3229	1.27%
2010-07-09	0	1.570	1.550	1.570	1.550	1.580	480,000	748,440	1.5593	1.313	1.296	1.313	1.296	1.321	574,031	1.3038	1.95%
2010-07-08	0	1.540	1.540	1.550	1.530	1.560	690,000	1,062,640	1.5401	1.288	1.288	1.296	1.279	1.304	825,169	1.2878	0.00%
2010-07-07	0	1.540	1.520	1.540	1.520	1.540	458,000	700,600	1.5297	1.288	1.271	1.288	1.271	1.288	547,721	1.2791	-0.65%
2010-07-06	0	1.550	1.530	1.550	1.520	1.550	360,000	550,600	1.5294	1.296	1.279	1.296	1.271	1.296	430,523	1.2789	1.31%
2010-07-05	0	1.530	1.520	1.550	1.520	1.530	170,000	259,100	1.5241	1.279	1.271	1.296	1.271	1.279	203,302	1.2745	-1.29%
2010-07-02	0	1.550	1.540	1.550	1.530	1.570	344,000	531,900	1.5462	1.296	1.288	1.296	1.279	1.313	411,389	1.2929	-0.64%
2010-06-30	0	1.560	1.520	1.550	1.530	1.560	248,000	383,140	1.5449	1.304	1.271	1.296	1.279	1.304	296,582	1.2918	2.63%
2010-06-29	0	1.520	1.510	1.520	1.500	1.520	1,212,000	1,834,280	1.5134	1.271	1.263	1.271	1.254	1.271	1,449,427	1.2655	1.33%
2010-06-28	0	1.500	1.500	1.530	1.500	1.500	132,000	198,000	1.5000	1.254	1.254	1.279	1.254	1.254	157,858	1.2543	-1.32%
2010-06-25	0	1.520	1.510	1.520	1.500	1.540	128,000	195,200	1.5250	1.271	1.263	1.271	1.254	1.288	153,075	1.2752	0.00%
2010-06-24	0	1.520	1.520	1.550	1.500	1.560	278,000	424,700	1.5277	1.271	1.271	1.296	1.254	1.304	332,459	1.2774	0.66%
2010-06-23	0	1.510	1.510	1.530	1.500	1.510	270,000	406,420	1.5053	1.263	1.263	1.279	1.254	1.263	322,892	1.2587	-0.66%
2010-06-22	0	1.520	1.510	1.530	1.520	1.530	52,000	79,540	1.5296	1.271	1.263	1.279	1.271	1.279	62,187	1.2791	0.00%
2010-06-21	0	1.520	1.500	1.520	1.450	1.530	952,000	1,419,080	1.4906	1.271	1.254	1.271	1.212	1.279	1,138,494	1.2465	4.83%
2010-06-18	0	1.450	1.450	1.460	1.430	1.470	700,000	1,015,280	1.4504	1.212	1.212	1.221	1.196	1.229	837,128	1.2128	-0.68%
2010-06-17	0	1.460	1.440	1.460	1.440	1.460	322,000	469,160	1.4570	1.221	1.204	1.221	1.204	1.221	385,079	1.2183	-0.68%
2010-06-15	0	1.470	1.430	1.470	1.380	1.560	5,542,000	7,916,600	1.4285	1.229	1.196	1.229	1.154	1.304	6,627,661	1.1945	-5.16%
2010-06-14	0	1.550	1.540	1.550	1.550	1.560	51,000	79,400	1.5569	1.296	1.288	1.296	1.296	1.304	60,991	1.3018	-0.64%
2010-06-11	0	1.560	1.550	1.570	1.560	1.570	160,000	250,500	1.5656	1.304	1.296	1.313	1.304	1.313	191,344	1.3092	-1.27%
2010-06-10	0	1.580	1.560	1.580	1.550	1.590	112,000	175,600	1.5679	1.321	1.304	1.321	1.296	1.330	133,940	1.3110	0.64%
2010-06-09	0	1.570	1.550	1.580	1.550	1.610	1,104,000	1,719,620	1.5576	1.313	1.296	1.321	1.296	1.346	1,320,270	1.3025	0.00%
2010-06-08	0	1.570	1.530	1.580	1.520	1.570	440,000	688,000	1.5636	1.313	1.279	1.321	1.271	1.313	526,195	1.3075	5.37%
2010-06-07	0	1.490	1.490	1.510	1.470	1.500	750,000	1,121,180	1.4949	1.246	1.246	1.263	1.229	1.254	896,923	1.2500	-1.97%
2010-06-04	0	1.520	1.520	1.560	1.510	1.570	66,000	100,020	1.5155	1.271	1.271	1.304	1.263	1.313	78,929	1.2672	-2.56%
2010-06-03	0	1.560	1.530	1.570	1.490	1.560	1,131,000	1,721,720	1.5223	1.304	1.279	1.313	1.246	1.304	1,352,560	1.2729	2.63%
2010-06-02	0	1.520	1.500	1.530	1.500	1.520	618,000	928,300	1.5021	1.271	1.254	1.279	1.254	1.271	739,064	1.2560	2.70%
2010-06-01	0	1.480	1.480	1.530	1.480	1.480	2,000	2,960	1.4800	1.238	1.238	1.279	1.238	1.238	2,392	1.2376	0.00%
2010-05-31	0	1.480	1.480	1.520	1.480	1.500	186,000	277,300	1.4909	1.238	1.238	1.271	1.238	1.254	222,437	1.2466	-5.73%
2010-05-28	0	1.570	1.470	1.570	1.460	1.580	471,000	707,330	1.5018	1.313	1.229	1.313	1.221	1.321	563,267	1.2558	0.64%
2010-05-27	0	1.560	1.510	1.570	1.410	1.560	716,000	1,047,620	1.4632	1.304	1.263	1.313	1.179	1.304	856,262	1.2235	10.64%
2010-05-26	0	1.410	1.400	1.420	1.380	1.420	182,000	254,520	1.3985	1.179	1.171	1.187	1.154	1.187	217,653	1.1694	1.44%
2010-05-25	0	1.390	1.370	1.390	1.360	1.410	78,000	107,440	1.3774	1.162	1.146	1.162	1.137	1.179	93,280	1.1518	-2.11%
2010-05-24	0	1.420	1.400	1.420	1.400	1.420	124,000	174,440	1.4068	1.187	1.171	1.187	1.171	1.187	148,291	1.1763	-0.70%
2010-05-20	0	1.430	1.420	1.470	1.420	1.480	504,000	728,680	1.4458	1.196	1.187	1.229	1.187	1.238	602,732	1.2090	-8.33%
2010-05-19	0	1.560	1.480	1.580	1.500	1.610	1,016,000	1,559,040	1.5345	1.304	1.238	1.321	1.254	1.346	1,215,031	1.2831	-2.50%
2010-05-18	0	1.600	1.590	1.620	1.560	1.630	648,000	1,023,660	1.5797	1.338	1.330	1.355	1.304	1.363	774,941	1.3210	-3.03%
2010-05-17	0	1.650	1.590	1.650	1.600	1.650	138,000	222,980	1.6158	1.380	1.330	1.380	1.338	1.380	165,034	1.3511	1.23%
2010-05-14	0	1.630	1.630	1.650	1.630	1.650	99,000	161,950	1.6359	1.363	1.363	1.380	1.363	1.380	118,394	1.3679	-2.40%
2010-05-13	0	1.670	1.660	1.670	1.640	1.680	620,000	1,026,080	1.6550	1.396	1.388	1.396	1.371	1.405	741,456	1.3839	2.45%
2010-05-12	0	1.630	1.610	1.640	1.600	1.640	220,000	355,080	1.6140	1.363	1.346	1.371	1.338	1.371	263,097	1.3496	-1.81%
2010-05-11	0	1.660	1.620	1.660	1.600	1.660	124,000	199,520	1.6090	1.388	1.355	1.388	1.338	1.388	148,291	1.3455	0.00%
2010-05-10	0	1.660	1.640	1.670	1.650	1.670	200,000	330,780	1.6539	1.388	1.371	1.396	1.380	1.396	239,179	1.3830	3.75%
2010-05-07	0	1.600	1.600	1.630	1.600	1.670	382,000	623,560	1.6324	1.338	1.338	1.363	1.338	1.396	456,833	1.3650	-4.19%
2010-05-06	0	1.670	1.670	1.680	1.600	1.670	1,192,000	1,939,220	1.6269	1.396	1.396	1.405	1.338	1.396	1,425,509	1.3604	-0.60%
2010-05-05	0	1.680	1.650	1.690	1.640	1.680	846,000	1,395,560	1.6496	1.405	1.380	1.413	1.371	1.405	1,011,729	1.3794	-1.18%
2010-05-04	0	1.700	1.670	1.700	1.650	1.720	1,072,000	1,788,260	1.6682	1.422	1.396	1.422	1.380	1.438	1,282,002	1.3949	5.59%
2010-05-03	0	1.610	1.600	1.630	1.610	1.610	20,000	32,200	1.6100	1.346	1.338	1.363	1.346	1.346	23,918	1.3463	-1.83%
2010-04-30	0	1.640	1.630	1.650	1.580	1.640	528,000	854,180	1.6178	1.371	1.363	1.380	1.321	1.371	631,434	1.3528	2.50%
2010-04-29	0	1.600	1.600	1.630	1.600	1.600	152,000	243,200	1.6000	1.338	1.338	1.363	1.338	1.338	181,776	1.3379	-1.84%
2010-04-28	0	1.630	1.620	1.630	1.570	1.650	1,146,000	1,842,840	1.6081	1.363	1.355	1.363	1.313	1.380	1,370,498	1.3446	-4.12%
2010-04-27	0	1.700	1.650	1.710	1.610	1.720	1,708,000	2,877,060	1.6845	1.422	1.380	1.430	1.346	1.438	2,042,592	1.4085	-1.16%
2010-04-26	0	1.720	1.700	1.720	1.680	1.780	1,022,000	1,759,560	1.7217	1.438	1.422	1.438	1.405	1.488	1,222,207	1.4397	-2.27%
2010-04-23	0	1.760	1.750	1.790	1.750	1.780	651,000	1,146,990	1.7619	1.472	1.463	1.497	1.463	1.488	778,529	1.4733	-1.12%
2010-04-22	0	1.780	1.760	1.790	1.760	1.800	620,000	1,098,900	1.7724	1.488	1.472	1.497	1.472	1.505	741,456	1.4821	0.56%
2010-04-21	0	1.770	1.770	1.790	1.730	1.860	2,482,000	4,384,880	1.7667	1.480	1.480	1.497	1.447	1.555	2,968,216	1.4773	-4.84%
2010-04-20	0	1.860	1.830	1.860	1.840	1.890	968,000	1,798,240	1.8577	1.555	1.530	1.555	1.539	1.580	1,157,628	1.5534	0.00%
2010-04-19	0	1.860	1.860	1.880	1.850	1.900	500,000	930,420	1.8608	1.555	1.555	1.572	1.547	1.589	597,949	1.5560	-2.62%
2010-04-16	0	1.910	1.870	1.910	1.860	1.950	732,000	1,406,360	1.9213	1.597	1.564	1.597	1.555	1.631	875,397	1.6065	-0.52%
2010-04-15	0	1.920	1.860	1.920	1.800	1.920	510,000	948,380	1.8596	1.605	1.555	1.605	1.505	1.605	609,907	1.5550	1.59%
2010-04-14	0	1.890	1.850	1.890	1.880	1.890	430,000	808,420	1.8800	1.580	1.547	1.580	1.572	1.580	514,236	1.5721	0.53%
2010-04-13	0	1.880	1.880	1.900	1.880	1.920	204,000	388,540	1.9046	1.572	1.572	1.589	1.572	1.605	243,963	1.5926	-2.08%
2010-04-12	0	1.920	1.890	1.920	1.880	1.950	290,000	552,380	1.9048	1.605	1.580	1.605	1.572	1.631	346,810	1.5927	2.67%
2010-04-09	0	1.870	1.870	1.890	1.800	1.900	806,000	1,501,540	1.8630	1.564	1.564	1.580	1.505	1.589	963,893	1.5578	3.89%
2010-04-08	0	1.800	1.800	1.820	1.790	1.860	172,000	310,340	1.8043	1.505	1.505	1.522	1.497	1.555	205,694	1.5087	-1.64%
2010-04-07	0	1.830	1.800	1.830	1.790	1.840	132,000	239,080	1.8112	1.530	1.505	1.530	1.497	1.539	157,858	1.5145	0.00%
2010-04-01	0	1.830	1.810	1.830	1.800	1.840	542,000	980,780	1.8096	1.530	1.514	1.530	1.505	1.539	648,176	1.5131	1.67%
2010-03-31	0	1.800	1.790	1.850	1.800	1.900	1,264,000	2,298,240	1.8182	1.505	1.497	1.547	1.505	1.589	1,511,614	1.5204	-6.25%
2010-03-30	0	1.920	1.900	1.960	1.920	1.970	141,800	277,240	1.9551	1.605	1.589	1.639	1.605	1.647	169,578	1.6349	-3.52%
2010-03-29	0	1.990	1.960	1.990	1.950	1.990	182,000	360,100	1.9786	1.664	1.639	1.664	1.631	1.664	217,653	1.6545	1.53%
2010-03-26	0	1.960	1.960	1.970	1.920	1.980	94,000	181,240	1.9281	1.639	1.639	1.647	1.605	1.656	112,414	1.6123	2.08%
2010-03-25	0	1.920	1.950	1.980	1.920	1.990	126,000	243,340	1.9313	1.605	1.631	1.656	1.605	1.664	150,683	1.6149	-4.00%
2010-03-24	0	2.000	1.940	2.000	1.950	2.020	792,000	1,561,960	1.9722	1.672	1.622	1.672	1.631	1.689	947,150	1.6491	3.09%
2010-03-23	0	1.940	1.890	1.940	1.850	1.960	174,000	331,780	1.9068	1.622	1.580	1.622	1.547	1.639	208,086	1.5944	3.19%
2010-03-22	0	1.880	1.850	1.880	1.840	1.880	158,000	290,980	1.8416	1.572	1.547	1.572	1.539	1.572	188,952	1.5400	0.00%
2010-03-19	0	1.880	1.880	1.930	1.850	1.930	136,000	255,980	1.8822	1.572	1.572	1.614	1.547	1.614	162,642	1.5739	-1.05%
2010-03-18	0	1.900	1.860	1.900	1.860	1.910	250,000	470,000	1.8800	1.589	1.555	1.589	1.555	1.597	298,974	1.5720	1.06%
2010-03-17	0	1.880	1.870	1.940	1.860	1.890	596,000	1,117,660	1.8753	1.572	1.564	1.622	1.555	1.580	712,755	1.5681	-2.59%
2010-03-16	0	1.930	1.900	1.930	1.900	1.930	10,000	19,140	1.9140	1.614	1.589	1.614	1.589	1.614	11,959	1.6005	-0.52%
2010-03-15	0	1.940	1.880	1.960	1.880	1.960	512,000	967,960	1.8905	1.622	1.572	1.639	1.572	1.639	612,299	1.5809	0.00%
2010-03-12	0	1.940	1.900	1.940	1.890	1.940	6,000	11,440	1.9067	1.622	1.589	1.622	1.580	1.622	7,175	1.5943	2.11%
2010-03-11	0	1.900	1.900	1.930	1.890	1.950	858,000	1,646,860	1.9194	1.589	1.589	1.614	1.580	1.631	1,026,080	1.6050	-2.06%
2010-03-10	0	1.940	1.930	1.940	1.910	1.940	74,000	141,460	1.9116	1.622	1.614	1.622	1.597	1.622	88,496	1.5985	0.00%
2010-03-09	0	1.940	1.920	1.940	1.930	1.950	316,000	614,080	1.9433	1.622	1.605	1.622	1.614	1.631	377,903	1.6250	-2.51%
2010-03-08	0	1.990	1.960	1.990	1.950	2.030	736,000	1,461,880	1.9863	1.664	1.639	1.664	1.631	1.697	880,180	1.6609	0.51%
2010-03-05	0	1.980	1.980	2.000	1.900	2.020	718,000	1,414,660	1.9703	1.656	1.656	1.672	1.589	1.689	858,654	1.6475	5.88%
2010-03-04	0	1.870	1.870	1.950	1.850	1.920	58,000	108,520	1.8710	1.564	1.564	1.631	1.547	1.605	69,362	1.5645	-5.08%
2010-03-03	0	1.970	1.890	1.970	1.850	1.980	608,000	1,161,480	1.9103	1.647	1.580	1.647	1.547	1.656	727,105	1.5974	7.07%
2010-03-02	0	1.840	1.840	1.870	1.840	1.860	190,000	351,400	1.8495	1.539	1.539	1.564	1.539	1.555	227,220	1.5465	-1.08%
2010-03-01	0	1.860	1.860	1.880	1.860	1.890	78,000	146,020	1.8721	1.555	1.555	1.572	1.555	1.580	93,280	1.5654	-1.06%
2010-02-26	0	1.880	1.830	1.880	1.860	1.910	124,000	231,480	1.8668	1.572	1.530	1.572	1.555	1.597	148,291	1.5610	0.00%
2010-02-25	0	1.880	1.840	1.880	1.830	1.920	616,000	1,149,360	1.8658	1.572	1.539	1.572	1.530	1.605	736,673	1.5602	0.53%
2010-02-24	0	1.870	1.810	1.870	1.860	1.870	282,000	524,540	1.8601	1.564	1.514	1.564	1.555	1.564	337,243	1.5554	-0.53%
2010-02-23	0	1.880	1.880	1.890	1.770	1.910	786,000	1,430,800	1.8204	1.572	1.572	1.580	1.480	1.597	939,975	1.5222	4.44%
2010-02-22	0	1.800	1.790	1.800	1.750	1.800	276,000	495,640	1.7958	1.505	1.497	1.505	1.463	1.505	330,068	1.5016	-2.17%
2010-02-19	0	1.840	1.800	1.840	1.800	1.840	202,000	363,680	1.8004	1.539	1.505	1.539	1.505	1.539	241,571	1.5055	0.55%
2010-02-18	0	1.830	1.830	1.870	1.830	1.890	130,000	244,320	1.8794	1.530	1.530	1.564	1.530	1.580	155,467	1.5715	-3.17%
2010-02-17	0	1.890	1.850	1.900	1.830	1.920	236,000	440,900	1.8682	1.580	1.547	1.589	1.530	1.605	282,232	1.5622	2.16%
2010-02-12	0	1.850	1.830	1.890	1.850	1.940	618,000	1,171,220	1.8952	1.547	1.530	1.580	1.547	1.622	739,064	1.5847	1.65%
2010-02-11	0	1.820	1.820	1.880	1.820	1.880	260,000	477,200	1.8354	1.522	1.522	1.572	1.522	1.572	310,933	1.5347	1.11%
2010-02-10	0	1.800	1.790	1.800	1.800	1.840	252,000	453,880	1.8011	1.505	1.497	1.505	1.505	1.539	301,366	1.5061	-0.55%
2010-02-09	0	1.810	1.810	1.850	1.800	1.830	258,000	465,880	1.8057	1.514	1.514	1.547	1.505	1.530	308,541	1.5099	-5.24%
2010-02-08	0	1.910	1.830	1.910	1.830	1.950	466,000	884,880	1.8989	1.597	1.530	1.597	1.530	1.631	557,288	1.5878	-0.52%
2010-02-05	0	1.920	1.810	1.950	-	-	0	0	-	1.605	1.514	1.631	-	-	0	-	0.00%
2010-02-04	0	1.920	1.850	1.940	-	-	0	0	-	1.605	1.547	1.622	-	-	0	-	0.00%
2010-02-03	0	1.920	1.850	1.920	1.870	1.920	106,000	200,920	1.8955	1.605	1.547	1.605	1.564	1.605	126,765	1.5850	1.05%
2010-02-02	0	1.900	1.860	1.900	1.800	1.900	754,000	1,387,940	1.8408	1.589	1.555	1.589	1.505	1.589	901,706	1.5392	6.15%
2010-02-01	0	1.790	1.750	1.790	1.730	1.790	134,000	235,440	1.7570	1.497	1.463	1.497	1.447	1.497	160,250	1.4692	0.56%
2010-01-29	0	1.780	1.770	1.810	1.780	1.830	220,000	398,160	1.8098	1.488	1.480	1.514	1.488	1.530	263,097	1.5134	-2.73%
2010-01-28	0	1.830	1.780	1.840	1.780	1.830	200,000	358,640	1.7932	1.530	1.488	1.539	1.488	1.530	239,179	1.4995	1.10%
2010-01-27	0	1.810	1.780	1.810	1.750	1.810	286,000	509,460	1.7813	1.514	1.488	1.514	1.463	1.514	342,027	1.4895	0.00%
2010-01-26	0	1.810	1.770	1.810	1.780	1.840	310,000	558,520	1.8017	1.514	1.480	1.514	1.488	1.539	370,728	1.5065	-2.16%
2010-01-25	0	1.850	1.840	1.850	1.820	1.860	356,000	654,280	1.8379	1.547	1.539	1.547	1.522	1.555	425,739	1.5368	1.09%
2010-01-22	0	1.830	1.830	1.850	1.810	1.850	256,000	464,820	1.8157	1.530	1.530	1.547	1.514	1.547	306,150	1.5183	-2.66%
2010-01-21	0	1.880	1.860	1.880	1.860	1.940	524,000	987,820	1.8852	1.572	1.555	1.572	1.555	1.622	626,650	1.5764	-1.57%
2010-01-20	0	1.910	1.890	1.910	1.870	1.990	390,000	747,860	1.9176	1.597	1.580	1.597	1.564	1.664	466,400	1.6035	-3.05%
2010-01-19	0	1.970	1.950	1.980	1.940	1.980	782,000	1,532,220	1.9594	1.647	1.631	1.656	1.622	1.656	935,191	1.6384	-2.96%
2010-01-18	0	2.030	2.010	2.030	2.000	2.040	374,000	757,860	2.0264	1.697	1.681	1.697	1.672	1.706	447,265	1.6944	-0.49%
2010-01-15	0	2.040	2.030	2.050	2.020	2.040	214,000	434,560	2.0307	1.706	1.697	1.714	1.689	1.706	255,922	1.6980	0.99%
2010-01-14	0	2.020	2.010	2.060	2.010	2.080	506,000	1,043,280	2.0618	1.689	1.681	1.723	1.681	1.739	605,124	1.7241	-0.98%
2010-01-13	0	2.040	2.020	2.040	2.010	2.060	330,000	671,220	2.0340	1.706	1.689	1.706	1.681	1.723	394,646	1.7008	-2.39%
2010-01-12	0	2.090	2.070	2.090	2.070	2.140	1,184,000	2,489,980	2.1030	1.748	1.731	1.748	1.731	1.789	1,415,942	1.7585	0.00%
2010-01-11	0	2.090	2.070	2.090	2.000	2.180	1,260,000	2,616,040	2.0762	1.748	1.731	1.748	1.672	1.823	1,506,830	1.7361	5.56%
2010-01-08	0	1.980	1.970	2.020	1.980	2.080	126,000	257,540	2.0440	1.656	1.647	1.689	1.656	1.739	150,683	1.7092	-1.49%
2010-01-07	0	2.010	2.010	2.030	1.990	2.060	1,380,200	2,795,776	2.0256	1.681	1.681	1.697	1.664	1.723	1,650,577	1.6938	0.50%
2010-01-06	0	2.000	1.990	2.000	1.900	2.000	870,000	1,712,160	1.9680	1.672	1.664	1.672	1.589	1.672	1,040,430	1.6456	3.63%
2010-01-05	0	1.930	1.920	1.930	1.880	1.940	390,000	748,040	1.9181	1.614	1.605	1.614	1.572	1.622	466,400	1.6039	0.00%
2010-01-04	0	1.930	1.930	1.940	1.850	1.930	740,000	1,395,040	1.8852	1.614	1.614	1.622	1.547	1.614	884,964	1.5764	-2.03%
2009-12-31	0	1.970	1.840	1.990	1.870	1.980	630,000	1,231,940	1.9555	1.647	1.539	1.664	1.564	1.656	753,415	1.6351	5.35%
2009-12-30	0	1.870	1.820	1.870	1.860	1.890	24,000	44,820	1.8675	1.564	1.522	1.564	1.555	1.580	28,702	1.5616	2.75%
2009-12-29	0	1.820	1.820	1.870	1.820	1.900	328,000	598,080	1.8234	1.522	1.522	1.564	1.522	1.589	392,254	1.5247	-3.70%
2009-12-28	0	1.890	1.840	1.890	1.850	1.900	424,000	791,560	1.8669	1.580	1.539	1.580	1.547	1.589	507,060	1.5611	3.28%
2009-12-24	0	1.830	1.730	1.830	1.720	1.830	38,000	67,100	1.7658	1.530	1.447	1.530	1.438	1.530	45,444	1.4765	3.98%
2009-12-23	0	1.760	1.710	1.760	1.680	1.780	146,000	250,080	1.7129	1.472	1.430	1.472	1.405	1.488	174,601	1.4323	-0.56%
2009-12-22	0	1.770	1.720	1.770	1.760	1.770	28,000	49,360	1.7629	1.480	1.438	1.480	1.472	1.480	33,485	1.4741	0.00%
2009-12-21	0	1.770	1.730	1.770	1.750	1.780	318,000	563,180	1.7710	1.480	1.447	1.480	1.463	1.488	380,295	1.4809	0.00%
2009-12-18	0	1.770	1.710	1.780	1.720	1.800	220,000	385,620	1.7528	1.480	1.430	1.488	1.438	1.505	263,097	1.4657	-1.12%
2009-12-17	0	1.790	1.770	1.790	1.770	1.820	206,000	369,700	1.7947	1.497	1.480	1.497	1.480	1.522	246,355	1.5007	-0.56%
2009-12-16	0	1.800	1.790	1.800	1.790	1.850	470,000	851,460	1.8116	1.505	1.497	1.505	1.497	1.547	562,072	1.5149	-3.74%
2009-12-15	0	1.870	1.850	1.870	1.820	1.870	382,000	708,840	1.8556	1.564	1.547	1.564	1.522	1.564	456,833	1.5516	0.00%
2009-12-14	0	1.870	1.850	1.870	1.800	1.880	148,000	271,500	1.8345	1.564	1.547	1.564	1.505	1.572	176,993	1.5340	1.63%
2009-12-11	0	1.840	1.840	1.870	1.840	1.860	136,000	251,960	1.8526	1.539	1.539	1.564	1.539	1.555	162,642	1.5492	1.10%
2009-12-10	0	1.820	1.810	1.870	1.800	1.830	406,000	736,900	1.8150	1.522	1.514	1.564	1.505	1.530	485,534	1.5177	0.00%
2009-12-09	0	1.820	1.820	1.860	1.820	1.880	220,000	404,160	1.8371	1.522	1.522	1.555	1.522	1.572	263,097	1.5362	-3.19%
2009-12-08	0	1.880	1.850	1.880	1.840	1.880	488,000	909,140	1.8630	1.572	1.547	1.572	1.539	1.572	583,598	1.5578	1.08%
2009-12-07	0	1.860	1.850	1.870	1.830	1.880	402,000	741,580	1.8447	1.555	1.547	1.564	1.530	1.572	480,751	1.5425	-1.06%
2009-12-04	0	1.880	1.840	1.870	1.840	1.880	712,000	1,327,140	1.8640	1.572	1.539	1.564	1.539	1.572	851,479	1.5586	-1.05%
2009-12-03	0	1.900	1.870	1.900	1.830	1.930	760,000	1,442,560	1.8981	1.589	1.564	1.589	1.530	1.614	908,882	1.5872	2.15%
2009-12-02	0	1.860	1.860	1.880	1.860	1.900	388,000	726,500	1.8724	1.555	1.555	1.572	1.555	1.589	464,008	1.5657	-2.11%
2009-12-01	0	1.900	1.870	1.900	1.820	1.920	748,000	1,398,920	1.8702	1.589	1.564	1.589	1.522	1.605	894,531	1.5639	4.40%
2009-11-30	0	1.820	1.820	1.830	1.820	1.850	132,000	241,740	1.8314	1.522	1.522	1.530	1.522	1.547	157,858	1.5314	1.68%
2009-11-27	0	1.790	1.790	1.820	1.780	1.860	1,122,000	2,048,020	1.8253	1.497	1.497	1.522	1.488	1.555	1,341,796	1.5263	-4.79%
2009-11-26	0	1.880	1.860	1.880	1.850	1.910	530,000	991,500	1.8708	1.572	1.555	1.572	1.547	1.597	633,825	1.5643	-0.53%
2009-11-25	0	1.890	1.850	1.890	1.850	1.920	1,686,000	3,140,280	1.8626	1.580	1.547	1.580	1.547	1.605	2,016,282	1.5575	-0.53%
2009-11-24	0	1.900	1.850	1.910	1.840	1.950	1,408,000	2,665,800	1.8933	1.589	1.547	1.597	1.539	1.631	1,683,823	1.5832	0.53%
2009-11-23	0	1.890	1.890	1.900	1.890	1.910	482,000	919,540	1.9078	1.580	1.580	1.589	1.580	1.597	576,422	1.5953	-1.05%
2009-11-20	0	1.910	1.880	1.920	1.880	1.940	830,000	1,577,440	1.9005	1.597	1.572	1.605	1.572	1.622	992,595	1.5892	-1.04%
2009-11-19	0	1.930	1.900	1.930	1.880	1.940	958,000	1,830,240	1.9105	1.614	1.589	1.614	1.572	1.622	1,145,669	1.5975	2.12%
2009-11-18	0	1.890	1.890	1.930	1.890	1.960	1,136,000	2,176,020	1.9155	1.580	1.580	1.614	1.580	1.639	1,358,539	1.6017	-3.08%
2009-11-17	0	1.950	1.910	1.950	1.900	2.000	1,544,000	3,023,420	1.9582	1.631	1.597	1.631	1.589	1.672	1,846,465	1.6374	-2.50%
2009-11-16	0	2.000	1.980	2.000	1.970	2.060	1,398,000	2,802,960	2.0050	1.672	1.656	1.672	1.647	1.723	1,671,864	1.6765	-1.96%
2009-11-13	0	2.040	2.020	2.040	2.000	2.060	1,618,000	3,293,620	2.0356	1.706	1.689	1.706	1.672	1.723	1,934,961	1.7022	0.49%
2009-11-12	0	2.030	2.000	2.030	1.960	2.210	2,398,000	4,894,200	2.0410	1.697	1.672	1.697	1.639	1.848	2,867,761	1.7066	-0.98%
2009-11-11	1	-	-	-	-	-	0	0	-	1.714	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	1.714	-	-	-	-	0	-	0.00%
2009-11-09	0	2.050	2.030	2.050	2.030	2.100	844,000	1,737,420	2.0586	1.714	1.697	1.714	1.697	1.756	1,009,337	1.7213	-0.97%
2009-11-06	0	2.070	2.060	2.070	2.000	2.080	2,992,000	6,144,000	2.0535	1.731	1.723	1.731	1.672	1.739	3,578,124	1.7171	4.02%
2009-11-05	0	1.990	1.990	2.010	1.970	2.000	250,000	497,540	1.9902	1.664	1.664	1.681	1.647	1.672	298,974	1.6642	-2.45%
2009-11-04	0	2.040	2.000	2.040	1.870	2.050	1,150,000	2,237,680	1.9458	1.706	1.672	1.706	1.564	1.714	1,375,282	1.6271	8.51%
2009-11-03	0	1.880	1.850	1.880	1.860	1.880	140,000	261,500	1.8679	1.572	1.547	1.572	1.555	1.572	167,426	1.5619	1.08%
2009-11-02	0	1.860	1.850	1.860	1.840	1.860	804,000	1,488,280	1.8511	1.555	1.547	1.555	1.539	1.555	961,501	1.5479	-2.11%
2009-10-30	0	1.900	1.840	1.890	1.840	1.900	800,000	1,491,240	1.8641	1.589	1.539	1.580	1.539	1.589	956,718	1.5587	3.26%
2009-10-29	0	1.840	1.830	1.840	1.820	1.860	806,000	1,480,860	1.8373	1.539	1.530	1.539	1.522	1.555	963,893	1.5363	-2.65%
2009-10-28	0	1.890	1.840	1.890	1.840	1.900	468,000	869,700	1.8583	1.580	1.539	1.580	1.539	1.589	559,680	1.5539	1.07%
2009-10-27	0	1.870	1.850	1.880	1.850	1.910	1,100,000	2,062,760	1.8752	1.564	1.547	1.572	1.547	1.597	1,315,487	1.5681	-1.58%
2009-10-23	0	1.900	1.890	1.900	1.890	1.940	1,176,000	2,238,040	1.9031	1.589	1.580	1.589	1.580	1.622	1,406,375	1.5914	-1.04%
2009-10-22	0	1.920	1.910	1.930	1.880	1.940	944,000	1,806,900	1.9141	1.605	1.597	1.614	1.572	1.622	1,128,927	1.6005	1.59%
2009-10-21	0	1.890	1.890	1.900	1.880	1.920	550,000	1,042,100	1.8947	1.580	1.580	1.589	1.572	1.605	657,743	1.5844	-0.53%
2009-10-20	0	1.900	1.890	1.910	1.830	1.930	1,330,000	2,489,300	1.8717	1.589	1.580	1.597	1.530	1.614	1,590,543	1.5651	2.15%
2009-10-19	0	1.860	1.850	1.870	1.850	1.880	590,000	1,099,300	1.8632	1.555	1.547	1.564	1.547	1.572	705,579	1.5580	-0.53%
2009-10-16	0	1.870	1.850	1.880	1.840	1.900	830,000	1,536,260	1.8509	1.564	1.547	1.572	1.539	1.589	992,595	1.5477	-1.58%
2009-10-15	0	1.900	1.870	1.910	1.850	1.940	322,000	608,800	1.8907	1.589	1.564	1.597	1.547	1.622	385,079	1.5810	1.60%
2009-10-14	0	1.870	1.860	1.880	1.850	1.890	64,000	119,660	1.8697	1.564	1.555	1.572	1.547	1.580	76,537	1.5634	1.08%
2009-10-13	0	1.850	1.850	1.900	1.850	1.930	158,000	293,640	1.8585	1.547	1.547	1.589	1.547	1.614	188,952	1.5540	-1.60%
2009-10-12	0	1.880	1.860	1.890	1.880	1.900	160,000	302,700	1.8919	1.572	1.555	1.580	1.572	1.589	191,344	1.5820	-1.57%
2009-10-09	0	1.910	1.900	1.910	1.880	1.940	108,000	206,080	1.9081	1.597	1.589	1.597	1.572	1.622	129,157	1.5956	0.53%
2009-10-08	0	1.900	1.930	1.940	1.880	1.920	200,000	381,400	1.9070	1.589	1.614	1.622	1.572	1.605	239,179	1.5946	-0.52%
2009-10-07	0	1.910	1.920	1.930	1.900	1.940	244,000	465,200	1.9066	1.597	1.605	1.614	1.589	1.622	291,799	1.5942	-2.05%
2009-10-06	0	1.950	1.920	1.980	1.920	1.950	120,000	231,000	1.9250	1.631	1.605	1.656	1.605	1.631	143,508	1.6097	2.09%
2009-10-05	0	1.910	1.900	1.980	1.880	1.990	82,000	155,880	1.9010	1.597	1.589	1.656	1.572	1.664	98,064	1.5896	-1.04%
2009-10-02	0	1.930	1.930	1.940	1.920	1.930	136,000	261,480	1.9226	1.614	1.614	1.622	1.605	1.614	162,642	1.6077	-3.50%
2009-09-30	0	2.000	1.980	2.000	1.860	2.020	708,000	1,388,740	1.9615	1.672	1.656	1.672	1.555	1.689	846,695	1.6402	2.56%
2009-09-29	0	1.950	1.900	1.950	1.890	1.990	694,000	1,332,320	1.9198	1.631	1.589	1.631	1.580	1.664	829,953	1.6053	2.63%
2009-09-28	0	1.900	1.860	1.900	1.850	1.910	1,088,000	2,050,200	1.8844	1.589	1.555	1.589	1.547	1.597	1,301,136	1.5757	-0.52%
2009-09-25	0	1.910	1.910	1.940	1.900	1.930	806,000	1,533,800	1.9030	1.597	1.597	1.622	1.589	1.614	963,893	1.5913	-1.04%
2009-09-24	0	1.930	1.900	1.930	1.900	2.050	706,000	1,367,060	1.9363	1.614	1.589	1.614	1.589	1.714	844,303	1.6192	-2.03%
2009-09-23	0	1.970	1.940	1.980	1.900	2.000	318,000	629,380	1.9792	1.647	1.622	1.656	1.589	1.672	380,295	1.6550	2.07%
2009-09-22	0	1.930	1.900	1.950	1.890	1.960	666,000	1,267,660	1.9034	1.614	1.589	1.631	1.580	1.639	796,467	1.5916	-1.03%
2009-09-21	0	1.950	1.890	1.950	-	-	4,000	7,920	1.9800	1.631	1.580	1.631	-	-	4,784	1.6557	-0.51%
2009-09-18	0	1.960	1.900	1.970	1.890	1.960	308,000	589,840	1.9151	1.639	1.589	1.647	1.580	1.639	368,336	1.6014	-1.51%
2009-09-17	0	1.990	1.950	1.990	1.950	2.040	212,000	421,860	1.9899	1.664	1.631	1.664	1.631	1.706	253,530	1.6639	-1.97%
2009-09-16	0	2.030	1.980	2.030	1.920	2.050	420,000	843,460	2.0082	1.697	1.656	1.697	1.605	1.714	502,277	1.6793	0.00%
2009-09-15	0	2.030	1.960	2.030	1.980	2.040	172,000	347,360	2.0195	1.697	1.639	1.697	1.656	1.706	205,694	1.6887	-0.49%
2009-09-14	0	2.040	1.990	2.040	1.990	2.110	1,936,000	3,960,080	2.0455	1.706	1.664	1.706	1.664	1.764	2,315,257	1.7104	0.99%
2009-09-11	0	2.020	1.990	2.020	1.980	2.060	530,000	1,071,060	2.0209	1.689	1.664	1.689	1.656	1.723	633,825	1.6898	0.00%
2009-09-10	0	2.020	1.990	2.040	1.990	2.080	786,000	1,586,400	2.0183	1.689	1.664	1.706	1.664	1.739	939,975	1.6877	1.51%
2009-09-09	0	1.990	1.910	1.990	1.930	1.990	876,000	1,710,560	1.9527	1.664	1.597	1.664	1.614	1.664	1,047,606	1.6328	2.05%
2009-09-08	0	1.950	1.940	1.950	1.950	2.000	818,000	1,596,380	1.9516	1.631	1.622	1.631	1.631	1.672	978,244	1.6319	0.00%
2009-09-07	0	1.950	1.950	1.980	1.950	1.960	452,000	882,400	1.9522	1.631	1.631	1.656	1.631	1.639	540,545	1.6324	-1.52%
2009-09-04	0	1.980	1.960	1.990	1.950	1.980	86,000	169,500	1.9709	1.656	1.639	1.664	1.631	1.656	102,847	1.6481	-0.50%
2009-09-03	0	1.990	1.980	2.000	1.970	2.020	646,000	1,281,520	1.9838	1.664	1.656	1.672	1.647	1.689	772,549	1.6588	-0.50%
2009-09-02	0	2.000	1.950	2.000	1.950	2.010	298,000	593,400	1.9913	1.672	1.631	1.672	1.631	1.681	356,377	1.6651	0.00%
2009-09-01	0	2.000	1.950	2.000	1.950	2.000	30,000	59,000	1.9667	1.672	1.631	1.672	1.631	1.672	35,877	1.6445	-0.99%
2009-08-31	0	2.020	2.000	2.020	1.880	2.020	1,438,000	2,773,120	1.9285	1.689	1.672	1.689	1.572	1.689	1,719,700	1.6126	2.54%
2009-08-28	0	1.970	1.940	1.970	1.930	1.970	246,000	479,500	1.9492	1.647	1.622	1.647	1.614	1.647	294,191	1.6299	-1.50%
2009-08-27	0	2.000	1.960	2.000	1.960	2.020	216,000	429,160	1.9869	1.672	1.639	1.672	1.639	1.689	258,314	1.6614	-0.50%
2009-08-26	0	2.010	2.010	2.020	1.950	2.010	714,000	1,412,280	1.9780	1.681	1.681	1.689	1.631	1.681	853,870	1.6540	1.52%
2009-08-25	0	1.980	1.980	1.990	1.950	2.040	502,000	997,180	1.9864	1.656	1.656	1.664	1.631	1.706	600,340	1.6610	-1.00%
2009-08-24	0	2.000	1.980	2.000	1.960	2.040	1,038,000	2,065,280	1.9897	1.672	1.656	1.672	1.639	1.706	1,241,341	1.6637	2.56%
2009-08-21	0	1.950	1.900	1.930	1.880	1.980	252,000	483,840	1.9200	1.631	1.589	1.614	1.572	1.656	301,366	1.6055	1.04%
2009-08-20	0	1.930	1.900	1.940	1.810	1.930	662,000	1,257,820	1.9000	1.614	1.589	1.622	1.514	1.614	791,684	1.5888	5.46%
2009-08-19	0	1.830	1.800	1.830	1.780	1.900	2,216,000	4,067,040	1.8353	1.530	1.505	1.530	1.488	1.589	2,650,108	1.5347	-5.18%
2009-08-18	0	1.930	1.910	1.930	1.900	1.990	736,000	1,415,960	1.9239	1.614	1.597	1.614	1.589	1.664	880,180	1.6087	-3.50%
2009-08-17	0	2.000	1.970	2.000	1.980	2.040	770,000	1,540,340	2.0004	1.672	1.647	1.672	1.656	1.706	920,841	1.6728	-0.99%
2009-08-14	0	2.020	2.020	2.060	2.020	2.070	422,000	862,700	2.0443	1.689	1.689	1.723	1.689	1.731	504,669	1.7094	-2.42%
2009-08-13	0	2.070	2.030	2.070	2.020	2.120	3,242,000	6,641,960	2.0487	1.731	1.697	1.731	1.689	1.773	3,877,098	1.7131	-0.48%
2009-08-12	0	2.080	2.070	2.090	2.010	2.130	2,008,000	4,151,000	2.0672	1.739	1.731	1.748	1.681	1.781	2,401,361	1.7286	1.46%
2009-08-11	0	2.050	2.030	2.050	1.980	2.080	1,842,000	3,763,260	2.0430	1.714	1.697	1.714	1.656	1.739	2,202,842	1.7084	0.49%
2009-08-10	0	2.040	2.050	2.060	2.040	2.180	1,898,000	4,004,200	2.1097	1.706	1.714	1.723	1.706	1.823	2,269,813	1.7641	-3.32%
2009-08-07	0	2.110	2.080	2.140	2.050	2.140	2,072,000	4,339,040	2.0941	1.764	1.739	1.789	1.714	1.789	2,477,899	1.7511	-1.86%
2009-08-06	0	2.150	2.140	2.160	2.120	2.200	3,141,000	6,760,330	2.1523	1.798	1.789	1.806	1.773	1.840	3,756,312	1.7997	1.42%
2009-08-05	0	2.120	2.120	2.130	2.100	2.310	99,385,000	202,559,880	2.0381	1.773	1.773	1.781	1.756	1.932	118,854,224	1.7043	-12.40%
2009-08-04	1	-	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
2009-08-03	0	2.420	2.400	2.520	2.320	2.600	300,000	726,680	2.4223	2.024	2.007	2.107	1.940	2.174	358,769	2.0255	7.08%
2009-07-31	0	2.260	2.220	2.290	2.180	2.260	244,000	537,580	2.2032	1.890	1.856	1.915	1.823	1.890	291,799	1.8423	3.67%
2009-07-30	0	2.180	2.180	2.240	2.160	2.260	436,000	962,420	2.2074	1.823	1.823	1.873	1.806	1.890	521,411	1.8458	-4.80%
2009-07-29	0	2.290	2.230	2.290	2.290	2.370	216,000	497,360	2.3026	1.915	1.865	1.915	1.915	1.982	258,314	1.9254	-2.14%
2009-07-28	0	2.340	2.300	2.350	2.260	2.400	248,000	577,360	2.3281	1.957	1.923	1.965	1.890	2.007	296,582	1.9467	1.74%
2009-07-27	0	2.300	2.260	2.390	2.300	2.400	242,000	565,800	2.3380	1.923	1.890	1.998	1.923	2.007	289,407	1.9550	-4.17%
2009-07-24	0	2.400	2.370	2.400	2.300	2.550	974,000	2,391,140	2.4550	2.007	1.982	2.007	1.923	2.132	1,164,804	2.0528	-3.61%
2009-07-23	0	2.490	2.430	2.480	2.450	2.570	698,000	1,750,720	2.5082	2.082	2.032	2.074	2.049	2.149	834,736	2.0973	-1.97%
2009-07-22	0	2.540	2.460	2.540	2.500	2.550	132,000	331,820	2.5138	2.124	2.057	2.124	2.090	2.132	157,858	2.1020	-2.31%
2009-07-21	0	2.600	2.520	2.600	2.500	2.620	198,000	501,920	2.5349	2.174	2.107	2.174	2.090	2.191	236,788	2.1197	0.39%
2009-07-20	0	2.590	2.520	2.610	2.500	2.660	180,000	465,580	2.5866	2.166	2.107	2.182	2.090	2.224	215,261	2.1629	6.58%
2009-07-17	0	2.430	2.360	2.430	2.380	2.430	48,000	115,040	2.3967	2.032	1.973	2.032	1.990	2.032	57,403	2.0041	3.85%
2009-07-16	0	2.340	2.300	2.410	2.280	2.430	250,000	583,400	2.3336	1.957	1.923	2.015	1.907	2.032	298,974	1.9513	-4.49%
2009-07-15	0	2.450	2.360	2.450	2.340	2.450	98,000	231,660	2.3639	2.049	1.973	2.049	1.957	2.049	117,198	1.9767	0.00%
2009-07-14	0	2.450	2.420	2.450	2.250	2.540	754,000	1,778,020	2.3581	2.049	2.024	2.049	1.881	2.124	901,706	1.9718	-2.78%
2009-07-13	0	2.520	2.430	2.520	2.410	2.550	378,000	940,720	2.4887	2.107	2.032	2.107	2.015	2.132	452,049	2.0810	-3.08%
2009-07-10	0	2.600	2.500	2.600	2.500	2.620	272,000	695,920	2.5585	2.174	2.090	2.174	2.090	2.191	325,284	2.1394	3.59%
2009-07-09	0	2.510	2.500	2.520	2.500	2.620	536,000	1,357,560	2.5328	2.099	2.090	2.107	2.090	2.191	641,001	2.1179	-3.83%
2009-07-08	0	2.610	2.560	2.610	2.580	2.700	480,000	1,270,020	2.6459	2.182	2.141	2.182	2.157	2.258	574,031	2.2125	-2.25%
2009-07-07	0	2.670	2.610	2.670	2.580	2.750	668,000	1,786,180	2.6739	2.233	2.182	2.233	2.157	2.300	798,859	2.2359	0.38%
2009-07-06	0	2.660	2.610	2.660	2.400	2.660	1,096,000	2,787,640	2.5435	2.224	2.182	2.224	2.007	2.224	1,310,703	2.1268	6.40%
2009-07-03	0	2.500	2.430	2.500	2.300	2.500	808,000	1,959,680	2.4253	2.090	2.032	2.090	1.923	2.090	966,285	2.0281	6.84%
2009-07-02	0	2.340	2.260	2.340	2.010	2.340	1,060,000	2,379,020	2.2444	1.957	1.890	1.957	1.681	1.957	1,267,651	1.8767	6.36%
2009-06-30	0	2.200	2.070	2.200	2.000	2.200	682,000	1,398,840	2.0511	1.840	1.731	1.840	1.672	1.840	815,602	1.7151	5.26%
2009-06-29	0	2.090	1.980	2.090	1.990	2.140	376,000	773,340	2.0568	1.748	1.656	1.748	1.664	1.789	449,657	1.7198	1.46%
2009-06-26	0	2.060	2.000	2.080	1.990	2.140	377,700	776,464	2.0558	1.723	1.672	1.739	1.664	1.789	451,690	1.7190	-1.90%
2009-06-25	0	2.100	2.030	2.100	1.840	2.100	1,218,000	2,421,760	1.9883	1.756	1.697	1.756	1.539	1.756	1,456,603	1.6626	10.53%
2009-06-24	0	1.900	1.860	1.920	1.900	1.920	40,000	76,400	1.9100	1.589	1.555	1.605	1.589	1.605	47,836	1.5971	-1.55%
2009-06-23	0	1.930	1.820	1.930	1.870	1.930	164,000	311,480	1.8993	1.614	1.522	1.614	1.564	1.614	196,127	1.5882	1.58%
2009-06-22	0	1.900	1.870	1.930	1.850	1.940	388,000	744,360	1.9185	1.589	1.564	1.614	1.547	1.622	464,008	1.6042	-3.06%
2009-06-19	0	1.960	1.910	1.960	1.870	1.970	28,000	53,080	1.8957	1.639	1.597	1.639	1.564	1.647	33,485	1.5852	1.03%
2009-06-18	0	1.940	1.860	1.940	1.850	1.950	272,000	516,560	1.8991	1.622	1.555	1.622	1.547	1.631	325,284	1.5880	2.11%
2009-06-17	0	1.900	1.820	1.920	1.860	1.930	120,000	228,480	1.9040	1.589	1.522	1.605	1.555	1.614	143,508	1.5921	-2.56%
2009-06-16	0	1.950	1.870	1.950	1.850	1.950	366,000	692,940	1.8933	1.631	1.564	1.631	1.547	1.631	437,698	1.5831	1.04%
2009-06-15	0	1.930	1.900	2.000	1.900	2.100	1,172,000	2,328,080	1.9864	1.614	1.589	1.672	1.589	1.756	1,401,591	1.6610	-6.76%
2009-06-12	0	2.070	2.070	2.090	1.850	2.100	2,810,000	5,597,680	1.9921	1.731	1.731	1.748	1.547	1.756	3,360,471	1.6657	17.61%
2009-06-11	0	1.760	1.730	1.790	1.740	1.830	801,000	1,443,430	1.8020	1.472	1.447	1.497	1.455	1.530	957,914	1.5068	4.14%
2009-06-10	0	1.690	1.650	1.690	1.580	1.700	362,000	589,620	1.6288	1.413	1.380	1.413	1.321	1.422	432,915	1.3620	1.81%
2009-06-09	0	1.660	1.580	1.680	-	-	0	0	-	1.388	1.321	1.405	-	-	0	-	0.00%
2009-06-08	0	1.660	1.570	1.660	1.660	1.660	6,000	9,960	1.6600	1.388	1.313	1.388	1.388	1.388	7,175	1.3881	0.61%
2009-06-05	0	1.650	1.650	1.740	1.550	1.740	224,000	378,080	1.6879	1.380	1.380	1.455	1.296	1.455	267,881	1.4114	-2.37%
2009-06-04	0	1.690	1.590	1.690	-	-	0	0	-	1.413	1.330	1.413	-	-	0	-	-2.31%
2009-06-03	0	1.730	1.650	1.740	1.630	1.730	602,000	1,008,140	1.6747	1.447	1.380	1.455	1.363	1.447	719,930	1.4003	6.13%
2009-06-02	0	1.630	1.560	1.740	1.560	1.630	38,000	60,540	1.5932	1.363	1.304	1.455	1.304	1.363	45,444	1.3322	-6.86%
2009-06-01	0	1.750	1.620	1.750	1.630	1.800	458,000	801,740	1.7505	1.463	1.355	1.463	1.363	1.505	547,721	1.4638	2.34%
2009-05-29	0	1.710	1.660	1.710	1.700	1.750	458,000	791,560	1.7283	1.430	1.388	1.430	1.422	1.463	547,721	1.4452	-0.58%
2009-05-27	0	1.720	1.610	1.730	1.610	1.720	170,000	273,920	1.6113	1.438	1.346	1.447	1.346	1.438	203,302	1.3474	-1.71%
2009-05-26	0	1.750	1.630	1.750	1.630	1.750	116,000	191,420	1.6502	1.463	1.363	1.463	1.363	1.463	138,724	1.3799	0.57%
2009-05-25	0	1.740	1.670	1.740	1.660	1.830	592,000	1,036,340	1.7506	1.455	1.396	1.455	1.388	1.530	707,971	1.4638	-3.33%
2009-05-22	0	1.800	1.730	1.800	1.700	1.800	362,000	629,400	1.7387	1.505	1.447	1.505	1.422	1.505	432,915	1.4539	0.56%
2009-05-21	0	1.790	1.650	1.790	1.600	1.800	412,000	702,520	1.7051	1.497	1.380	1.497	1.338	1.505	492,710	1.4258	11.18%
2009-05-20	0	1.610	1.550	1.650	1.450	1.640	1,262,000	1,948,420	1.5439	1.346	1.296	1.380	1.212	1.371	1,509,222	1.2910	8.05%
2009-05-19	0	1.490	1.450	1.490	1.420	1.520	1,012,000	1,478,380	1.4608	1.246	1.212	1.246	1.187	1.271	1,210,248	1.2216	2.05%
2009-05-18	0	1.460	1.400	1.500	1.340	1.460	1,758,000	2,466,040	1.4028	1.221	1.171	1.254	1.120	1.221	2,102,387	1.1730	8.96%
2009-05-15	0	1.340	1.300	1.340	1.320	1.350	96,000	127,500	1.3281	1.120	1.087	1.120	1.104	1.129	114,806	1.1106	0.75%
2009-05-14	0	1.330	1.280	1.330	-	-	0	0	-	1.112	1.070	1.112	-	-	0	-	-0.75%
2009-05-13	0	1.340	1.310	1.340	1.300	1.390	438,000	579,700	1.3235	1.120	1.095	1.120	1.087	1.162	523,803	1.1067	3.08%
2009-05-12	0	1.300	1.250	1.300	1.270	1.300	46,000	58,600	1.2739	1.087	1.045	1.087	1.062	1.087	55,011	1.0652	-3.70%
2009-05-11	0	1.350	1.290	1.350	1.260	1.380	1,708,000	2,269,260	1.3286	1.129	1.079	1.129	1.054	1.154	2,042,592	1.1110	8.00%
2009-05-08	0	1.250	1.210	1.250	1.200	1.260	330,000	407,380	1.2345	1.045	1.012	1.045	1.003	1.054	394,646	1.0323	-2.34%
2009-05-07	0	1.280	1.230	1.280	1.210	1.320	1,732,000	2,190,540	1.2647	1.070	1.029	1.070	1.012	1.104	2,071,294	1.0576	3.23%
2009-05-06	0	1.240	1.190	1.220	1.160	1.240	1,320,000	1,607,340	1.2177	1.037	0.995	1.020	0.970	1.037	1,578,584	1.0182	6.90%
2009-05-05	0	1.160	1.140	1.170	1.140	1.190	330,000	388,700	1.1779	0.970	0.953	0.978	0.953	0.995	394,646	0.9849	-0.85%
2009-05-04	0	1.170	1.110	1.170	1.120	1.180	282,000	322,020	1.1419	0.978	0.928	0.978	0.937	0.987	337,243	0.9549	1.74%
2009-04-30	0	1.150	1.150	1.170	1.110	1.160	90,000	100,800	1.1200	0.962	0.962	0.978	0.928	0.970	107,631	0.9365	-0.86%
2009-04-29	0	1.160	1.130	1.160	1.090	1.160	204,000	232,140	1.1379	0.970	0.945	0.970	0.911	0.970	243,963	0.9515	7.41%
2009-04-28	0	1.080	1.030	1.080	1.050	1.150	112,000	120,320	1.0743	0.903	0.861	0.903	0.878	0.962	133,940	0.8983	-2.70%
2009-04-27	0	1.110	1.080	1.130	1.090	1.130	276,000	305,680	1.1075	0.928	0.903	0.945	0.911	0.945	330,068	0.9261	-5.13%
2009-04-24	0	1.170	1.130	1.170	1.170	1.170	30,000	35,100	1.1700	0.978	0.945	0.978	0.978	0.978	35,877	0.9783	-0.85%
2009-04-23	0	1.180	1.140	1.180	1.160	1.210	102,000	119,720	1.1737	0.987	0.953	0.987	0.970	1.012	121,981	0.9815	1.72%
2009-04-22	0	1.160	1.150	1.160	1.120	1.200	198,000	229,240	1.1578	0.970	0.962	0.970	0.937	1.003	236,788	0.9681	-3.33%
2009-04-21	0	1.200	1.160	1.200	1.200	1.200	50,000	60,000	1.2000	1.003	0.970	1.003	1.003	1.003	59,795	1.0034	-1.64%
2009-04-20	0	1.220	1.180	1.220	1.120	1.230	1,202,000	1,434,140	1.1931	1.020	0.987	1.020	0.937	1.029	1,437,468	0.9977	5.17%
2009-04-17	0	1.160	1.130	1.170	1.130	1.170	286,000	330,220	1.1546	0.970	0.945	0.978	0.945	0.978	342,027	0.9655	0.00%
2009-04-16	0	1.160	1.150	1.160	1.120	1.170	112,000	128,760	1.1496	0.970	0.962	0.970	0.937	0.978	133,940	0.9613	-0.85%
2009-04-15	0	1.170	1.150	1.170	-	-	0	0	-	0.978	0.962	0.978	-	-	0	-	0.00%
2009-04-14	0	1.170	1.130	1.190	1.140	1.200	542,000	633,620	1.1690	0.978	0.945	0.995	0.953	1.003	648,176	0.9775	2.63%
2009-04-09	0	1.140	1.110	1.150	1.040	1.180	508,000	564,500	1.1112	0.953	0.928	0.962	0.870	0.987	607,516	0.9292	4.59%
2009-04-08	0	1.090	1.040	1.090	1.020	1.090	468,000	504,860	1.0788	0.911	0.870	0.911	0.853	0.911	559,680	0.9021	0.93%
2009-04-07	0	1.080	1.050	1.090	1.080	1.080	30,000	32,400	1.0800	0.903	0.878	0.911	0.903	0.903	35,877	0.9031	-0.92%
2009-04-06	0	1.090	1.060	1.090	1.040	1.090	140,000	150,300	1.0736	0.911	0.886	0.911	0.870	0.911	167,426	0.8977	0.93%
2009-04-03	0	1.080	1.070	1.080	1.050	1.120	448,000	485,640	1.0840	0.903	0.895	0.903	0.878	0.937	535,762	0.9064	0.00%
2009-04-02	0	1.080	1.050	1.090	1.010	1.100	342,000	368,140	1.0764	0.903	0.878	0.911	0.845	0.920	408,997	0.9001	0.00%
2009-04-01	0	1.080	1.030	1.080	1.010	1.090	274,000	281,280	1.0266	0.903	0.861	0.903	0.845	0.911	327,676	0.8584	1.89%
2009-03-31	0	1.060	1.010	1.070	1.040	1.080	50,000	52,540	1.0508	0.886	0.845	0.895	0.870	0.903	59,795	0.8787	0.95%
2009-03-30	0	1.050	1.010	1.050	0.980	1.080	42,000	42,720	1.0171	0.878	0.845	0.878	0.819	0.903	50,228	0.8505	2.94%
2009-03-27	0	1.020	1.020	1.050	1.010	1.020	100,000	101,260	1.0126	0.853	0.853	0.878	0.845	0.853	119,590	0.8467	-4.67%
2009-03-26	0	1.070	1.050	1.100	1.070	1.100	58,000	62,700	1.0810	0.895	0.878	0.920	0.895	0.920	69,362	0.9040	-0.93%
2009-03-25	0	1.080	1.050	1.080	-	-	0	0	-	0.903	0.878	0.903	-	-	0	-	0.00%
2009-03-24	0	1.080	1.040	1.090	1.010	1.090	32,000	33,620	1.0506	0.903	0.870	0.911	0.845	0.911	38,269	0.8785	0.93%
2009-03-23	0	1.070	1.010	1.070	1.000	1.100	70,000	73,520	1.0503	0.895	0.845	0.895	0.836	0.920	83,713	0.8782	1.90%
2009-03-20	0	1.050	0.970	1.050	-	-	0	0	-	0.878	0.811	0.878	-	-	0	-	-0.94%
2009-03-19	0	1.060	1.040	1.060	1.030	1.060	42,000	43,320	1.0314	0.886	0.870	0.886	0.861	0.886	50,228	0.8625	-1.85%
2009-03-18	0	1.080	1.050	1.080	1.050	1.100	112,000	118,140	1.0548	0.903	0.878	0.903	0.878	0.920	133,940	0.8820	2.86%
2009-03-17	0	1.050	1.040	1.050	1.040	1.070	112,000	117,540	1.0495	0.878	0.870	0.878	0.870	0.895	133,940	0.8776	-0.94%
2009-03-16	0	1.060	1.050	1.100	1.050	1.060	262,000	280,100	1.0691	0.886	0.878	0.920	0.878	0.886	313,325	0.8940	-4.50%
2009-03-13	0	1.110	1.090	1.110	1.110	1.110	56,000	62,160	1.1100	0.928	0.911	0.928	0.928	0.928	66,970	0.9282	0.91%
2009-03-12	0	1.100	1.040	1.110	1.100	1.100	18,000	19,800	1.1000	0.920	0.870	0.928	0.920	0.920	21,526	0.9198	0.00%
2009-03-11	0	1.100	1.060	1.100	1.080	1.100	116,000	126,420	1.0898	0.920	0.886	0.920	0.903	0.920	138,724	0.9113	0.00%
2009-03-10	0	1.100	1.060	1.150	1.080	1.170	478,000	533,600	1.1163	0.920	0.886	0.962	0.903	0.978	571,639	0.9335	0.92%
2009-03-09	0	1.090	1.060	1.100	1.070	1.100	62,000	67,140	1.0829	0.911	0.886	0.920	0.895	0.920	74,146	0.9055	0.00%
2009-03-06	0	1.090	1.070	1.100	-	-	0	0	-	0.911	0.895	0.920	-	-	0	-	0.00%
2009-03-05	0	1.090	1.080	1.140	1.090	1.110	78,000	86,020	1.1028	0.911	0.903	0.953	0.911	0.928	93,280	0.9222	-1.80%
2009-03-04	0	1.110	1.070	1.110	1.050	1.110	36,000	38,740	1.0761	0.928	0.895	0.928	0.878	0.928	43,052	0.8998	0.91%
2009-03-03	0	1.100	1.080	1.120	1.080	1.130	142,000	154,600	1.0887	0.920	0.903	0.937	0.903	0.945	169,817	0.9104	-0.90%
2009-03-02	0	1.110	1.090	1.110	1.080	1.110	196,000	214,580	1.0948	0.928	0.911	0.928	0.903	0.928	234,396	0.9155	-2.63%
2009-02-27	0	1.140	1.070	1.140	1.050	1.170	56,000	61,000	1.0893	0.953	0.895	0.953	0.878	0.978	66,970	0.9109	0.88%
2009-02-26	0	1.130	1.070	1.160	1.070	1.150	362,000	397,240	1.0973	0.945	0.895	0.970	0.895	0.962	432,915	0.9176	0.00%
2009-02-25	0	1.130	1.100	1.150	1.080	1.200	204,000	225,600	1.1059	0.945	0.920	0.962	0.903	1.003	243,963	0.9247	0.89%
2009-02-24	0	1.120	1.050	1.120	1.050	1.170	200,000	212,920	1.0646	0.937	0.878	0.937	0.878	0.978	239,179	0.8902	2.75%
2009-02-23	0	1.090	1.080	1.090	1.090	1.180	46,000	50,680	1.1017	0.911	0.903	0.911	0.911	0.987	55,011	0.9213	-5.22%
2009-02-20	0	1.150	1.140	1.180	1.140	1.280	168,000	193,740	1.1532	0.962	0.953	0.987	0.953	1.070	200,911	0.9643	0.00%
2009-02-19	0	1.150	1.150	1.200	1.140	1.200	180,000	208,500	1.1583	0.962	0.962	1.003	0.953	1.003	215,261	0.9686	-3.36%
2009-02-18	0	1.190	1.150	1.190	1.000	1.190	766,000	828,080	1.0810	0.995	0.962	0.995	0.836	0.995	916,057	0.9040	4.39%
2009-02-17	0	1.140	1.140	1.190	1.140	1.200	446,000	518,420	1.1624	0.953	0.953	0.995	0.953	1.003	533,370	0.9720	-6.56%
2009-02-16	0	1.220	1.200	1.220	1.180	1.250	688,000	840,600	1.2218	1.020	1.003	1.020	0.987	1.045	822,777	1.0217	-0.81%
2009-02-13	0	1.230	1.220	1.230	1.150	1.400	47,680,000	46,451,380	0.9742	1.029	1.020	1.029	0.962	1.171	57,020,369	0.8146	10.81%
2009-02-12	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
2008-12-23	0	1.110	1.050	1.110	0.940	1.120	2,180,000	2,187,340	1.0034	0.928	0.878	0.928	0.786	0.937	2,607,055	0.8390	18.09%
2008-12-22	0	0.940	0.930	0.940	0.930	0.940	1,854,000	1,739,260	0.9381	0.786	0.778	0.786	0.778	0.786	2,217,193	0.7844	1.08%
2008-12-19	0	0.930	0.920	0.930	0.930	0.940	362,000	336,700	0.9301	0.778	0.769	0.778	0.778	0.786	432,915	0.7778	-1.06%
2008-12-18	0	0.940	0.930	0.940	0.930	0.940	1,336,000	1,243,000	0.9304	0.786	0.778	0.786	0.778	0.786	1,597,718	0.7780	1.08%
2008-12-17	0	0.930	0.930	0.940	0.930	0.940	1,740,000	1,618,320	0.9301	0.778	0.778	0.786	0.778	0.786	2,080,861	0.7777	1.09%
2008-12-16	0	0.920	0.920	0.930	0.920	0.920	212,000	195,040	0.9200	0.769	0.769	0.778	0.769	0.769	253,530	0.7693	0.00%
2008-12-15	0	0.920	0.920	0.930	0.920	0.930	1,920,000	1,767,400	0.9205	0.769	0.769	0.778	0.769	0.778	2,296,122	0.7697	0.00%
2008-12-12	0	0.920	0.920	0.930	0.920	0.930	3,990,000	3,680,700	0.9225	0.769	0.769	0.778	0.769	0.778	4,771,629	0.7714	-1.08%
2008-12-11	0	0.930	0.920	0.930	0.920	0.930	566,000	521,160	0.9208	0.778	0.769	0.778	0.769	0.778	676,878	0.7699	0.00%
2008-12-10	0	0.930	0.920	0.930	0.920	0.930	898,000	826,520	0.9204	0.778	0.769	0.778	0.769	0.778	1,073,916	0.7696	1.09%
2008-12-09	0	0.920	0.920	0.930	0.920	0.930	1,018,000	946,080	0.9294	0.769	0.769	0.778	0.769	0.778	1,217,423	0.7771	-1.08%
2008-12-08	0	0.930	0.920	0.930	0.920	0.940	1,154,000	1,071,400	0.9284	0.778	0.769	0.778	0.769	0.786	1,380,065	0.7763	0.00%
2008-12-05	0	0.930	0.920	0.930	0.920	0.930	94,000	86,500	0.9202	0.778	0.769	0.778	0.769	0.778	112,414	0.7695	0.00%
2008-12-04	0	0.930	0.920	0.930	0.930	0.940	1,232,000	1,147,660	0.9315	0.778	0.769	0.778	0.778	0.786	1,473,345	0.7789	0.00%
2008-12-03	0	0.930	0.920	0.930	0.920	0.940	1,524,000	1,418,300	0.9306	0.778	0.769	0.778	0.769	0.786	1,822,547	0.7782	0.00%
2008-12-02	0	0.930	0.920	0.930	0.920	0.930	762,000	703,840	0.9237	0.778	0.769	0.778	0.769	0.778	911,274	0.7724	0.00%
2008-12-01	0	0.930	0.920	0.930	0.920	0.940	2,484,000	2,310,780	0.9303	0.778	0.769	0.778	0.769	0.786	2,970,608	0.7779	1.09%
2008-11-28	0	0.920	0.920	0.930	0.900	0.930	12,970,000	11,880,640	0.9160	0.769	0.769	0.778	0.753	0.778	15,510,784	0.7660	6.98%
2008-11-27	0	0.860	0.850	0.870	0.850	0.870	680,000	585,340	0.8608	0.719	0.711	0.727	0.711	0.727	813,210	0.7198	-1.15%
2008-11-26	0	0.870	0.850	0.870	0.860	0.870	136,000	117,500	0.8640	0.727	0.711	0.727	0.719	0.727	162,642	0.7224	0.00%
2008-11-25	0	0.870	0.860	0.870	0.850	0.880	1,486,000	1,287,000	0.8661	0.727	0.719	0.727	0.711	0.736	1,777,103	0.7242	-1.14%
2008-11-24	0	0.880	0.870	0.890	0.880	0.890	560,000	494,200	0.8825	0.736	0.727	0.744	0.736	0.744	669,702	0.7379	-2.22%
2008-11-21	0	0.900	0.890	0.900	0.890	0.900	268,000	239,820	0.8949	0.753	0.744	0.753	0.744	0.753	320,500	0.7483	0.00%
2008-11-20	0	0.900	0.880	0.900	0.880	0.900	616,000	545,800	0.8860	0.753	0.736	0.753	0.736	0.753	736,673	0.7409	0.00%
2008-11-19	0	0.900	0.890	0.900	0.890	0.910	1,274,000	1,142,960	0.8971	0.753	0.744	0.753	0.744	0.761	1,523,573	0.7502	1.12%
2008-11-18	0	0.890	0.880	0.900	0.880	0.900	900,000	805,300	0.8948	0.744	0.736	0.753	0.736	0.753	1,076,307	0.7482	0.00%
2008-11-17	0	0.890	0.880	0.900	0.880	0.890	472,000	418,160	0.8859	0.744	0.736	0.753	0.736	0.744	564,463	0.7408	-1.11%
2008-11-14	0	0.900	0.890	0.900	0.890	0.900	1,806,000	1,609,840	0.8914	0.753	0.744	0.753	0.744	0.753	2,159,790	0.7454	2.27%
2008-11-13	0	0.880	0.880	0.890	0.880	0.890	828,000	732,180	0.8843	0.736	0.736	0.744	0.736	0.744	990,203	0.7394	-2.22%
2008-11-12	0	0.900	0.880	0.900	0.860	0.900	1,438,000	1,261,100	0.8770	0.753	0.736	0.753	0.719	0.753	1,719,700	0.7333	4.65%
2008-11-11	0	0.860	0.860	0.870	0.840	0.880	1,510,000	1,293,260	0.8565	0.719	0.719	0.727	0.702	0.736	1,805,804	0.7162	7.50%
2008-11-10	0	1.100	1.100	1.110	1.090	1.110	6,904,000	7,585,700	1.0987	0.669	0.669	0.675	0.663	0.675	11,352,650	0.6682	0.92%
2008-11-07	0	1.090	1.080	1.090	1.080	1.110	1,708,000	1,863,500	1.0910	0.663	0.657	0.663	0.657	0.675	2,808,564	0.6635	0.00%
2008-11-06	0	1.090	1.090	1.110	1.090	1.120	4,894,000	5,392,260	1.1018	0.663	0.663	0.675	0.663	0.681	8,047,490	0.6701	-2.68%
2008-11-05	0	1.120	1.110	1.120	1.110	1.120	178,000	198,640	1.1160	0.681	0.675	0.681	0.675	0.681	292,696	0.6787	0.90%
2008-11-04	0	1.110	1.110	1.120	1.100	1.130	2,148,000	2,393,020	1.1141	0.675	0.675	0.681	0.669	0.687	3,532,082	0.6775	-1.77%
2008-11-03	0	1.130	1.120	1.140	1.120	1.140	3,132,000	3,521,460	1.1243	0.687	0.681	0.693	0.681	0.693	5,150,130	0.6838	-0.88%
2008-10-31	0	1.140	1.120	1.130	1.100	1.180	2,148,000	2,414,020	1.1238	0.693	0.681	0.687	0.669	0.718	3,532,082	0.6835	4.59%
2008-10-30	0	1.090	1.090	1.100	1.040	1.100	2,390,000	2,575,180	1.0775	0.663	0.663	0.669	0.632	0.669	3,930,017	0.6553	2.83%
2008-10-29	0	1.060	1.040	1.060	1.000	1.080	2,974,000	3,088,540	1.0385	0.645	0.632	0.645	0.608	0.657	4,890,322	0.6316	7.07%
2008-10-28	0	0.990	0.980	1.000	0.970	1.000	1,100,000	1,075,800	0.9780	0.602	0.596	0.608	0.590	0.608	1,808,794	0.5948	3.13%
2008-10-27	0	0.960	0.950	0.960	0.940	0.980	1,716,000	1,639,980	0.9557	0.584	0.578	0.584	0.572	0.596	2,821,719	0.5812	-1.03%
2008-10-24	0	0.970	0.960	0.970	0.950	1.010	2,204,000	2,141,620	0.9717	0.590	0.584	0.590	0.578	0.614	3,624,166	0.5909	0.00%
2008-10-23	0	0.970	0.960	0.980	0.950	0.990	3,424,000	3,302,340	0.9645	0.590	0.584	0.596	0.578	0.602	5,630,283	0.5865	-1.02%
2008-10-22	0	0.980	0.970	0.980	0.960	0.990	272,000	263,140	0.9674	0.596	0.590	0.596	0.584	0.602	447,265	0.5883	0.00%
2008-10-21	0	0.980	0.960	0.980	0.940	0.990	1,800,000	1,757,660	0.9765	0.596	0.584	0.596	0.572	0.602	2,959,845	0.5938	-2.00%
2008-10-20	0	1.000	0.980	1.000	0.970	1.010	1,758,000	1,737,820	0.9885	0.608	0.596	0.608	0.590	0.614	2,890,782	0.6012	0.00%
2008-10-17	0	1.000	0.990	1.000	0.990	1.020	556,000	557,960	1.0035	0.608	0.602	0.608	0.602	0.620	914,263	0.6103	0.00%
2008-10-16	0	1.000	1.000	1.010	0.980	1.010	1,234,000	1,224,240	0.9921	0.608	0.608	0.614	0.596	0.614	2,029,138	0.6033	-0.99%
2008-10-15	0	1.010	0.990	1.010	0.990	1.010	946,000	943,860	0.9977	0.614	0.602	0.614	0.602	0.614	1,555,563	0.6068	-0.98%
2008-10-14	0	1.020	1.000	1.020	1.000	1.060	914,000	923,680	1.0106	0.620	0.608	0.620	0.608	0.645	1,502,944	0.6146	0.00%
2008-10-13	0	1.020	1.010	1.020	0.970	1.020	2,688,000	2,662,360	0.9905	0.620	0.614	0.620	0.590	0.620	4,420,035	0.6023	5.15%
2008-10-10	0	0.970	0.960	0.970	0.940	1.000	2,286,000	2,249,420	0.9840	0.590	0.584	0.590	0.572	0.608	3,759,003	0.5984	-4.90%
2008-10-09	0	1.020	1.000	1.020	1.000	1.020	602,000	605,500	1.0058	0.620	0.608	0.620	0.608	0.620	989,904	0.6117	0.99%
2008-10-08	0	1.010	1.000	1.010	0.980	1.050	2,296,000	2,327,340	1.0136	0.614	0.608	0.614	0.596	0.639	3,775,447	0.6164	-1.94%
2008-10-06	0	1.030	1.020	1.030	1.010	1.030	702,000	716,180	1.0202	0.626	0.620	0.626	0.614	0.626	1,154,340	0.6204	-2.83%
2008-10-03	0	1.060	1.030	1.060	1.030	1.060	1,292,000	1,348,460	1.0437	0.645	0.626	0.645	0.626	0.645	2,124,511	0.6347	-1.85%
2008-10-02	0	1.080	1.070	1.080	1.050	1.080	1,028,000	1,098,060	1.0682	0.657	0.651	0.657	0.639	0.657	1,690,400	0.6496	-0.92%
2008-09-30	0	1.090	1.080	1.090	1.030	1.150	1,710,000	1,822,480	1.0658	0.663	0.657	0.663	0.626	0.699	2,811,853	0.6481	0.93%
2008-09-29	0	1.080	1.070	1.080	1.050	1.100	818,000	878,800	1.0743	0.657	0.651	0.657	0.639	0.669	1,345,085	0.6533	1.89%
2008-09-26	0	1.060	1.050	1.060	1.030	1.070	2,330,000	2,440,500	1.0474	0.645	0.639	0.645	0.626	0.651	3,831,355	0.6370	2.91%
2008-09-25	0	1.030	1.010	1.030	1.000	1.030	2,228,000	2,260,740	1.0147	0.626	0.614	0.626	0.608	0.626	3,663,630	0.6171	0.98%
2008-09-24	0	1.020	1.000	1.020	1.000	1.040	2,958,000	3,017,340	1.0201	0.620	0.608	0.620	0.608	0.632	4,864,012	0.6203	0.99%
2008-09-23	0	1.010	1.000	1.010	0.990	1.010	1,250,000	1,257,320	1.0059	0.614	0.608	0.614	0.602	0.614	2,055,448	0.6117	-0.98%
2008-09-22	0	1.020	1.010	1.020	1.000	1.020	3,340,000	3,369,340	1.0088	0.620	0.614	0.620	0.608	0.620	5,492,157	0.6135	0.00%
2008-09-19	0	1.020	1.010	1.020	1.000	1.050	1,008,000	1,020,440	1.0123	0.620	0.614	0.620	0.608	0.639	1,657,513	0.6156	0.99%
2008-09-18	0	1.010	1.000	1.010	0.980	1.030	3,502,000	3,508,780	1.0019	0.614	0.608	0.614	0.596	0.626	5,758,543	0.6093	-3.81%
2008-09-17	0	1.050	1.040	1.060	1.040	1.080	2,818,000	2,965,820	1.0525	0.639	0.632	0.645	0.632	0.657	4,633,802	0.6400	-0.94%
2008-09-16	0	1.060	1.060	1.070	0.990	1.070	3,928,000	4,096,280	1.0428	0.645	0.645	0.651	0.602	0.651	6,459,040	0.6342	1.92%
2008-09-12	0	1.040	1.030	1.040	1.000	1.040	282,000	286,760	1.0169	0.632	0.626	0.632	0.608	0.632	463,709	0.6184	4.00%
2008-09-11	0	1.000	0.990	1.000	0.960	1.010	2,892,000	2,878,380	0.9953	0.608	0.602	0.608	0.584	0.614	4,755,484	0.6053	-3.85%
2008-09-10	0	1.040	1.030	1.040	1.030	1.060	2,126,000	2,218,440	1.0435	0.632	0.626	0.632	0.626	0.645	3,495,906	0.6346	-0.95%
2008-09-09	0	1.050	1.040	1.050	1.000	1.100	3,572,000	3,775,980	1.0571	0.639	0.632	0.639	0.608	0.669	5,873,648	0.6429	-4.55%
2008-09-08	0	1.100	1.100	1.110	1.100	1.160	3,130,000	3,571,020	1.1409	0.669	0.669	0.675	0.669	0.705	5,146,842	0.6938	0.00%
2008-09-05	0	1.100	1.070	1.100	1.000	1.180	3,368,000	3,707,540	1.1008	0.669	0.651	0.669	0.608	0.718	5,538,199	0.6694	-9.09%
2008-09-04	0	1.210	1.200	1.210	1.140	1.390	9,538,000	11,620,940	1.2184	0.736	0.730	0.736	0.693	0.845	15,683,890	0.7409	-0.82%
2008-09-03	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2008-08-13	0	1.220	1.190	1.240	1.190	1.280	1,964,000	2,452,020	1.2485	0.742	0.724	0.754	0.724	0.778	3,229,520	0.7593	-4.69%
2008-08-12	0	1.280	1.250	1.280	1.240	1.330	2,904,000	3,732,040	1.2851	0.778	0.760	0.778	0.754	0.809	4,775,217	0.7815	-3.03%
2008-08-11	0	1.320	1.300	1.320	1.310	1.360	688,000	912,080	1.3257	0.803	0.791	0.803	0.797	0.827	1,131,319	0.8062	-0.75%
2008-08-08	0	1.330	1.310	1.340	1.310	1.350	1,432,000	1,892,060	1.3213	0.809	0.797	0.815	0.797	0.821	2,354,721	0.8035	-0.75%
2008-08-07	0	1.340	1.340	1.350	1.320	1.370	1,554,000	2,084,480	1.3414	0.815	0.815	0.821	0.803	0.833	2,555,333	0.8157	0.00%
2008-08-05	0	1.340	1.330	1.340	1.310	1.370	3,358,000	4,488,700	1.3367	0.815	0.809	0.815	0.797	0.833	5,521,755	0.8129	2.29%
2008-08-04	0	1.310	1.310	1.330	1.300	1.400	1,782,000	2,392,340	1.3425	0.797	0.797	0.809	0.791	0.851	2,930,247	0.8164	-5.76%
2008-08-01	0	1.390	1.390	1.400	1.300	1.400	1,754,000	2,381,960	1.3580	0.845	0.845	0.851	0.791	0.851	2,884,205	0.8259	2.21%
2008-07-31	0	1.360	1.340	1.360	1.330	1.460	3,708,000	5,109,340	1.3779	0.827	0.815	0.827	0.809	0.888	6,097,281	0.8380	-6.85%
2008-07-30	0	1.460	1.460	1.470	1.450	1.510	2,062,000	3,053,480	1.4808	0.888	0.888	0.894	0.882	0.918	3,390,667	0.9006	-0.68%
2008-07-29	0	1.470	1.460	1.470	1.400	1.470	2,530,000	3,632,020	1.4356	0.894	0.888	0.894	0.851	0.894	4,160,227	0.8730	2.08%
2008-07-28	0	1.440	1.430	1.440	1.350	1.450	4,074,000	5,694,320	1.3977	0.876	0.870	0.876	0.821	0.882	6,699,116	0.8500	6.67%
2008-07-25	0	1.350	1.340	1.360	1.330	1.350	774,000	1,037,700	1.3407	0.821	0.815	0.827	0.809	0.821	1,272,733	0.8153	0.75%
2008-07-24	0	1.340	1.340	1.350	1.270	1.370	1,852,000	2,443,140	1.3192	0.815	0.815	0.821	0.772	0.833	3,045,352	0.8023	2.29%
2008-07-23	0	1.310	1.300	1.310	1.300	1.320	600,000	785,100	1.3085	0.797	0.791	0.797	0.791	0.803	986,615	0.7958	0.00%
2008-07-22	0	1.310	1.290	1.310	1.290	1.350	1,294,000	1,704,240	1.3170	0.797	0.785	0.797	0.785	0.821	2,127,800	0.8009	0.77%
2008-07-21	0	1.300	1.300	1.310	1.260	1.320	1,118,000	1,447,200	1.2945	0.791	0.791	0.797	0.766	0.803	1,838,393	0.7872	1.56%
2008-07-18	0	1.280	1.270	1.280	1.270	1.310	2,210,000	2,863,440	1.2957	0.778	0.772	0.778	0.772	0.797	3,634,032	0.7880	-4.48%
2008-07-17	0	1.340	1.340	1.350	1.250	1.360	4,496,000	5,950,100	1.3234	0.815	0.815	0.821	0.760	0.827	7,393,035	0.8048	4.69%
2008-07-16	0	1.280	1.260	1.280	1.280	1.300	182,000	233,820	1.2847	0.778	0.766	0.778	0.778	0.791	299,273	0.7813	-0.78%
2008-07-15	0	1.290	1.230	1.290	1.230	1.300	1,930,000	2,428,960	1.2585	0.785	0.748	0.785	0.748	0.791	3,173,612	0.7654	-0.77%
2008-07-14	0	1.300	1.280	1.300	1.220	1.330	3,142,000	4,019,240	1.2792	0.791	0.778	0.791	0.742	0.809	5,166,574	0.7779	2.36%
2008-07-11	0	1.270	1.260	1.270	1.240	1.280	1,484,000	1,859,800	1.2532	0.772	0.766	0.772	0.754	0.778	2,440,228	0.7621	2.42%
2008-07-10	0	1.240	1.240	1.250	1.240	1.260	1,394,000	1,744,720	1.2516	0.754	0.754	0.760	0.754	0.766	2,292,236	0.7611	-0.80%
2008-07-09	0	1.250	1.240	1.250	1.220	1.300	5,802,000	7,330,700	1.2635	0.760	0.754	0.760	0.742	0.791	9,540,567	0.7684	1.63%
2008-07-08	0	1.230	1.220	1.230	1.180	1.240	3,604,000	4,393,280	1.2190	0.748	0.742	0.748	0.718	0.754	5,926,268	0.7413	0.82%
2008-07-07	0	1.220	1.210	1.220	1.220	1.250	1,572,000	1,944,440	1.2369	0.742	0.736	0.742	0.742	0.760	2,584,931	0.7522	-0.81%
2008-07-04	0	1.230	1.220	1.230	1.200	1.250	1,706,000	2,083,420	1.2212	0.748	0.742	0.748	0.730	0.760	2,805,275	0.7427	0.00%
2008-07-03	0	1.230	1.210	1.230	1.180	1.250	280,000	340,180	1.2149	0.748	0.736	0.748	0.718	0.760	460,420	0.7388	0.00%
2008-07-02	0	1.230	1.230	1.240	1.170	1.280	6,524,000	8,189,000	1.2552	0.748	0.748	0.754	0.712	0.778	10,727,794	0.7633	-2.38%
2008-06-30	0	1.260	1.250	1.270	1.230	1.270	1,196,000	1,502,900	1.2566	0.766	0.760	0.772	0.748	0.772	1,966,653	0.7642	0.00%
2008-06-27	0	1.260	1.250	1.260	1.180	1.270	4,650,000	5,683,240	1.2222	0.766	0.760	0.766	0.718	0.772	7,646,266	0.7433	-2.33%
2008-06-26	0	1.290	1.280	1.290	1.240	1.330	3,136,000	4,024,500	1.2833	0.785	0.778	0.785	0.754	0.809	5,156,708	0.7804	0.78%
2008-06-25	0	1.280	1.260	1.280	1.210	1.280	2,034,000	2,509,180	1.2336	0.778	0.766	0.778	0.736	0.778	3,344,625	0.7502	4.07%
2008-06-24	0	1.230	1.210	1.230	1.170	1.270	2,682,000	3,267,840	1.2184	0.748	0.736	0.748	0.712	0.772	4,410,169	0.7410	1.65%
2008-06-23	0	1.210	1.200	1.210	1.030	1.250	4,918,000	5,743,320	1.1678	0.736	0.730	0.736	0.626	0.760	8,086,955	0.7102	13.08%
2008-06-20	0	1.070	1.070	1.090	1.070	1.330	4,872,000	5,989,700	1.2294	0.651	0.651	0.663	0.651	0.809	8,011,314	0.7477	-15.08%
2008-06-19	0	1.260	1.260	1.280	1.220	1.340	2,138,000	2,767,980	1.2947	0.766	0.766	0.778	0.742	0.815	3,515,638	0.7873	-5.26%
2008-06-18	0	1.330	1.320	1.330	1.280	1.370	2,246,000	2,951,700	1.3142	0.809	0.803	0.809	0.778	0.833	3,693,229	0.7992	-6.34%
2008-06-17	0	1.420	1.420	1.430	1.350	1.550	1,640,000	2,351,400	1.4338	0.864	0.864	0.870	0.821	0.943	2,696,748	0.8719	-8.39%
2008-06-16	0	1.550	1.540	1.550	1.520	1.580	972,000	1,506,500	1.5499	0.943	0.937	0.943	0.924	0.961	1,598,316	0.9426	1.97%
2008-06-13	0	1.520	1.480	1.520	1.490	1.570	856,000	1,312,740	1.5336	0.924	0.900	0.924	0.906	0.955	1,407,571	0.9326	-3.80%
2008-06-12	0	1.580	1.560	1.580	1.480	1.630	2,230,000	3,505,240	1.5719	0.961	0.949	0.961	0.900	0.991	3,666,919	0.9559	-5.39%
2008-06-11	0	1.670	1.680	1.690	1.660	1.710	654,000	1,104,620	1.6890	1.016	1.022	1.028	1.010	1.040	1,075,410	1.0272	-0.60%
2008-06-10	0	1.680	1.670	1.680	1.660	1.770	4,746,000	8,051,540	1.6965	1.022	1.016	1.022	1.010	1.076	7,804,125	1.0317	-5.62%
2008-06-06	0	1.780	1.770	1.780	1.740	1.800	2,626,000	4,652,240	1.7716	1.082	1.076	1.082	1.058	1.095	4,318,085	1.0774	0.00%
2008-06-05	0	1.780	1.760	1.780	1.700	1.870	5,478,000	9,694,540	1.7697	1.082	1.070	1.082	1.034	1.137	9,007,795	1.0762	-3.26%
2008-06-04	0	1.840	1.830	1.840	1.770	1.930	11,544,000	21,413,500	1.8549	1.119	1.113	1.119	1.076	1.174	18,982,473	1.1281	2.79%
2008-06-03	0	1.790	1.790	1.800	1.720	1.850	4,298,000	7,696,480	1.7907	1.089	1.089	1.095	1.046	1.125	7,067,452	1.0890	2.29%
2008-06-02	0	1.750	1.740	1.750	1.650	1.750	6,720,000	11,425,800	1.7003	1.064	1.058	1.064	1.003	1.064	11,050,088	1.0340	4.17%
2008-05-30	0	1.680	1.650	1.680	1.650	1.750	12,311,500	20,890,740	1.6968	1.022	1.003	1.022	1.003	1.064	20,244,518	1.0319	1.82%
2008-05-29	0	1.650	1.650	1.660	1.610	1.750	5,908,000	9,776,340	1.6548	1.003	1.003	1.010	0.979	1.064	9,714,869	1.0063	-5.71%
2008-05-28	0	1.750	1.740	1.750	1.700	1.840	6,734,000	11,804,310	1.7529	1.064	1.058	1.064	1.034	1.119	11,073,109	1.0660	-3.85%
2008-05-27	0	1.820	1.820	1.830	1.700	1.900	9,712,000	17,558,600	1.8079	1.107	1.107	1.113	1.034	1.155	15,970,009	1.0995	8.33%
2008-05-26	0	1.680	1.680	1.690	1.550	1.690	3,758,000	6,108,040	1.6253	1.022	1.022	1.028	0.943	1.028	6,179,499	0.9884	2.44%
2008-05-23	0	1.640	1.620	1.670	1.420	1.720	12,540,000	20,211,140	1.6117	0.997	0.985	1.016	0.864	1.046	20,620,254	0.9802	14.69%
2008-05-22	0	1.430	1.410	1.430	1.400	1.460	3,742,000	5,380,460	1.4379	0.870	0.857	0.870	0.851	0.888	6,153,189	0.8744	-0.69%
2008-05-21	0	1.440	1.410	1.440	1.310	1.460	2,342,000	3,241,040	1.3839	0.876	0.857	0.876	0.797	0.888	3,851,087	0.8416	2.13%
2008-05-20	0	1.410	1.400	1.410	1.390	1.480	3,816,000	5,448,980	1.4279	0.857	0.851	0.857	0.845	0.900	6,274,872	0.8684	-2.08%
2008-05-19	0	1.440	1.430	1.440	1.380	1.550	2,698,000	3,923,400	1.4542	0.876	0.870	0.876	0.839	0.943	4,436,479	0.8843	2.86%
2008-05-16	0	1.400	1.390	1.400	1.300	1.400	3,570,000	4,914,760	1.3767	0.851	0.845	0.851	0.791	0.851	5,870,359	0.8372	4.48%
2008-05-15	0	1.340	1.340	1.350	1.270	1.360	3,212,000	4,209,500	1.3106	0.815	0.815	0.821	0.772	0.827	5,281,679	0.7970	-2.19%
2008-05-14	0	1.370	1.360	1.390	1.350	1.460	3,184,000	4,425,980	1.3901	0.833	0.827	0.845	0.821	0.888	5,235,637	0.8454	-5.19%
2008-05-13	0	1.470	1.460	1.470	1.410	1.470	1,040,000	1,515,700	1.4574	0.879	0.873	0.879	0.843	0.879	1,739,720	0.8712	1.38%
2008-05-09	0	1.450	1.420	1.450	1.420	1.490	2,060,000	3,006,420	1.4594	0.867	0.849	0.867	0.849	0.891	3,445,983	0.8724	-2.03%
2008-05-08	0	1.480	1.440	1.480	1.430	1.480	676,000	985,780	1.4583	0.885	0.861	0.885	0.855	0.885	1,130,818	0.8717	0.68%
2008-05-07	0	1.470	1.420	1.470	1.410	1.530	4,082,000	6,019,720	1.4747	0.879	0.849	0.879	0.843	0.915	6,828,400	0.8816	0.00%
2008-05-06	0	1.470	1.450	1.470	1.430	1.520	4,546,000	6,664,260	1.4660	0.879	0.867	0.879	0.855	0.909	7,604,583	0.8763	0.68%
2008-05-05	0	1.460	1.460	1.480	1.390	1.470	4,144,000	5,908,520	1.4258	0.873	0.873	0.885	0.831	0.879	6,932,114	0.8523	2.82%
2008-05-02	0	1.420	1.420	1.440	1.340	1.440	4,122,000	5,776,600	1.4014	0.849	0.849	0.861	0.801	0.861	6,895,312	0.8378	5.97%
2008-04-30	0	1.340	1.330	1.340	1.330	1.380	1,330,000	1,779,700	1.3381	0.801	0.795	0.801	0.795	0.825	2,224,834	0.7999	-2.90%
2008-04-29	0	1.380	1.360	1.370	1.330	1.520	5,794,000	8,037,020	1.3871	0.825	0.813	0.819	0.795	0.909	9,692,247	0.8292	-9.21%
2008-04-28	0	1.520	1.500	1.520	1.300	1.570	7,020,000	10,031,940	1.4291	0.909	0.897	0.909	0.777	0.939	11,743,109	0.8543	16.92%
2008-04-25	0	1.300	1.280	1.300	1.270	1.300	1,306,000	1,681,240	1.2873	0.777	0.765	0.777	0.759	0.777	2,184,687	0.7696	0.78%
2008-04-24	0	1.290	1.290	1.300	1.240	1.300	532,000	675,420	1.2696	0.771	0.771	0.777	0.741	0.777	889,934	0.7590	2.38%
2008-04-23	0	1.260	1.250	1.280	1.200	1.290	1,972,000	2,479,500	1.2574	0.753	0.747	0.765	0.717	0.771	3,298,776	0.7516	0.00%
2008-04-22	0	1.260	1.250	1.260	1.260	1.290	132,000	167,120	1.2661	0.753	0.747	0.753	0.753	0.771	220,811	0.7568	-0.79%
2008-04-21	0	1.270	1.250	1.280	1.250	1.290	288,000	364,120	1.2643	0.759	0.747	0.765	0.747	0.771	481,769	0.7558	-2.31%
2008-04-18	0	1.300	1.290	1.300	1.240	1.300	662,000	844,560	1.2758	0.777	0.771	0.777	0.741	0.777	1,107,399	0.7627	2.36%
2008-04-17	0	1.270	1.250	1.270	1.250	1.330	1,380,000	1,781,680	1.2911	0.759	0.747	0.759	0.747	0.795	2,308,474	0.7718	-3.05%
2008-04-16	0	1.310	1.300	1.310	1.300	1.350	1,310,000	1,748,860	1.3350	0.783	0.777	0.783	0.777	0.807	2,191,378	0.7981	-0.76%
2008-04-15	0	1.320	1.300	1.330	1.260	1.340	1,590,000	2,069,160	1.3014	0.789	0.777	0.795	0.753	0.801	2,659,764	0.7779	1.54%
2008-04-14	0	1.300	1.330	1.340	1.300	1.370	718,000	964,200	1.3429	0.777	0.795	0.801	0.777	0.819	1,201,076	0.8028	-3.70%
2008-04-11	0	1.350	1.330	1.380	1.300	1.400	3,296,000	4,467,260	1.3554	0.807	0.795	0.825	0.777	0.837	5,513,573	0.8102	0.00%
2008-04-10	0	1.350	1.340	1.350	1.220	1.370	3,440,000	4,475,520	1.3010	0.807	0.801	0.807	0.729	0.819	5,754,458	0.7777	5.47%
2008-04-09	0	1.280	1.250	1.300	1.240	1.330	1,756,000	2,263,460	1.2890	0.765	0.747	0.777	0.741	0.795	2,937,450	0.7706	7.56%
2008-04-08	0	1.190	1.190	1.200	1.170	1.200	162,000	192,920	1.1909	0.711	0.711	0.717	0.699	0.717	270,995	0.7119	-3.25%
2008-04-07	0	1.230	1.210	1.240	1.110	1.240	1,932,000	2,311,160	1.1963	0.735	0.723	0.741	0.664	0.741	3,231,864	0.7151	7.89%
2008-04-03	0	1.140	1.140	1.170	1.120	1.280	4,440,000	5,287,020	1.1908	0.681	0.681	0.699	0.670	0.765	7,427,265	0.7118	-8.80%
2008-04-02	0	1.250	1.240	1.260	1.220	1.330	1,722,000	2,201,680	1.2786	0.747	0.741	0.753	0.729	0.795	2,880,574	0.7643	-6.02%
2008-04-01	0	1.330	1.320	1.330	1.300	1.400	4,160,000	5,535,140	1.3306	0.795	0.789	0.795	0.777	0.837	6,958,879	0.7954	-4.32%
2008-03-31	0	1.390	1.370	1.390	1.340	1.490	5,970,000	8,501,860	1.4241	0.831	0.819	0.831	0.801	0.891	9,986,661	0.8513	-0.71%
2008-03-28	0	1.400	1.390	1.400	1.260	1.420	4,746,000	6,559,980	1.3822	0.837	0.831	0.837	0.753	0.849	7,939,144	0.8263	6.87%
2008-03-27	0	1.310	1.290	1.310	1.250	1.340	1,116,111	1,447,791	1.2972	0.783	0.771	0.783	0.747	0.801	1,867,039	0.7754	4.80%
2008-03-26	0	1.250	1.240	1.270	1.230	1.330	3,106,000	3,984,260	1.2828	0.747	0.741	0.759	0.735	0.795	5,195,740	0.7668	-9.42%
2008-03-25	0	1.380	1.350	1.360	1.200	1.430	14,948,000	19,864,860	1.3289	0.825	0.807	0.813	0.717	0.855	25,005,126	0.7944	16.95%
2008-03-20	0	1.180	1.180	1.200	1.000	1.230	2,698,000	3,157,420	1.1703	0.705	0.705	0.717	0.598	0.735	4,513,235	0.6996	11.32%
2008-03-19	0	1.060	1.060	1.100	1.050	1.120	584,000	635,120	1.0875	0.634	0.634	0.658	0.628	0.670	976,920	0.6501	3.92%
2008-03-18	0	1.020	0.990	1.060	0.920	1.020	830,000	811,800	0.9781	0.610	0.592	0.634	0.550	0.610	1,388,430	0.5847	0.99%
2008-03-17	0	1.010	1.000	1.030	1.000	1.100	1,024,000	1,059,720	1.0349	0.604	0.598	0.616	0.598	0.658	1,712,955	0.6187	-9.01%
2008-03-14	0	1.110	1.110	1.140	1.110	1.180	368,000	424,100	1.1524	0.664	0.664	0.681	0.664	0.705	615,593	0.6889	-5.13%
2008-03-13	0	1.170	1.150	1.180	1.100	1.210	2,022,000	2,327,100	1.1509	0.699	0.687	0.705	0.658	0.723	3,382,417	0.6880	-1.68%
2008-03-12	0	1.190	1.190	1.220	1.170	1.330	7,744,000	9,659,400	1.2473	0.711	0.711	0.729	0.699	0.795	12,954,221	0.7457	-0.83%
2008-03-11	0	1.200	1.160	1.190	1.130	1.230	856,000	1,011,300	1.1814	0.717	0.693	0.711	0.676	0.735	1,431,923	0.7063	-2.44%
2008-03-10	0	1.230	1.210	1.230	1.150	1.240	3,028,000	3,625,560	1.1973	0.735	0.723	0.735	0.687	0.741	5,065,261	0.7158	-0.81%
2008-03-07	0	1.240	1.230	1.250	1.050	1.260	8,510,000	10,083,540	1.1849	0.741	0.735	0.747	0.628	0.753	14,235,592	0.7083	13.76%
2008-03-06	0	1.090	1.080	1.100	0.940	1.130	3,658,000	3,881,060	1.0610	0.652	0.646	0.658	0.562	0.676	6,119,130	0.6343	10.10%
2008-03-05	0	0.990	0.980	1.000	0.930	1.010	1,254,000	1,234,300	0.9843	0.592	0.586	0.598	0.556	0.604	2,097,701	0.5884	-1.00%
2008-03-04	0	1.000	1.000	1.020	0.990	1.110	1,850,000	1,906,400	1.0305	0.598	0.598	0.610	0.592	0.664	3,094,694	0.6160	-9.91%
2008-03-03	0	1.110	1.090	1.110	0.930	1.200	10,694,000	11,447,280	1.0704	0.664	0.652	0.664	0.556	0.717	17,889,003	0.6399	24.72%
2008-02-29	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2008-02-28	0	0.890	0.860	0.890	0.830	0.900	1,586,000	1,385,140	0.8734	0.532	0.514	0.532	0.496	0.538	2,653,073	0.5221	5.95%
2008-02-27	0	0.840	0.840	0.870	0.830	0.890	1,452,000	1,248,180	0.8596	0.502	0.502	0.520	0.496	0.532	2,428,916	0.5139	-5.62%
2008-02-26	0	0.890	0.850	0.890	0.850	0.900	180,000	156,460	0.8692	0.532	0.508	0.532	0.508	0.538	301,105	0.5196	-1.11%
2008-02-25	0	0.900	0.870	0.900	0.890	0.900	64,000	56,980	0.8903	0.538	0.520	0.538	0.532	0.538	107,060	0.5322	0.00%
2008-02-22	0	0.900	0.840	0.900	0.890	0.900	22,000	19,600	0.8909	0.538	0.502	0.538	0.532	0.538	36,802	0.5326	0.00%
2008-02-21	0	0.900	0.880	0.900	0.850	0.930	16,000	13,860	0.8663	0.538	0.526	0.538	0.508	0.556	26,765	0.5178	0.00%
2008-02-20	0	0.900	0.850	0.900	0.890	0.900	22,000	19,600	0.8909	0.538	0.508	0.538	0.532	0.538	36,802	0.5326	-2.17%
2008-02-19	0	0.920	0.860	0.920	0.880	0.920	452,000	406,640	0.8996	0.550	0.514	0.550	0.526	0.550	756,109	0.5378	2.22%
2008-02-18	0	0.900	0.870	0.900	0.870	0.900	226,000	198,080	0.8765	0.538	0.520	0.538	0.520	0.538	378,054	0.5239	4.65%
2008-02-15	0	0.860	0.820	0.860	0.850	0.860	182,000	155,000	0.8516	0.514	0.490	0.514	0.508	0.514	304,451	0.5091	2.38%
2008-02-14	0	0.840	0.800	0.840	0.800	0.850	8,000	6,580	0.8225	0.502	0.478	0.502	0.478	0.508	13,382	0.4917	0.00%
2008-02-13	0	0.840	0.810	0.840	0.820	0.860	40,000	33,440	0.8360	0.502	0.484	0.502	0.490	0.514	66,912	0.4998	0.00%
2008-02-12	0	0.840	0.820	0.840	0.850	0.850	2,000	1,700	0.8500	0.502	0.490	0.502	0.508	0.508	3,346	0.5081	3.70%
2008-02-11	0	0.810	0.780	0.810	0.810	0.820	210,000	170,200	0.8105	0.484	0.466	0.484	0.484	0.490	351,290	0.4845	-5.81%
2008-02-06	0	0.860	0.810	0.860	0.860	0.860	2,000	1,720	0.8600	0.514	0.484	0.514	0.514	0.514	3,346	0.5141	-1.15%
2008-02-05	0	0.870	0.830	0.870	0.870	0.920	38,000	33,160	0.8726	0.520	0.496	0.520	0.520	0.550	63,567	0.5217	1.16%
2008-02-04	0	0.860	0.800	0.860	0.850	0.860	6,000	5,120	0.8533	0.514	0.478	0.514	0.508	0.514	10,037	0.5101	0.00%
2008-02-01	0	0.860	0.800	0.860	0.850	0.860	12,000	10,220	0.8517	0.514	0.478	0.514	0.508	0.514	20,074	0.5091	0.00%
2008-01-31	0	0.860	0.790	0.860	0.800	0.870	36,000	31,040	0.8622	0.514	0.472	0.514	0.478	0.520	60,221	0.5154	-1.15%
2008-01-30	0	0.870	0.820	0.870	0.780	0.880	214,000	173,920	0.8127	0.520	0.490	0.520	0.466	0.526	357,981	0.4858	0.00%
2008-01-29	0	0.870	0.820	0.870	0.820	0.900	38,000	32,480	0.8547	0.520	0.490	0.520	0.490	0.538	63,567	0.5110	-1.14%
2008-01-28	0	0.880	0.800	0.880	0.890	0.920	22,000	19,640	0.8927	0.526	0.478	0.526	0.532	0.550	36,802	0.5337	2.33%
2008-01-25	0	0.860	0.830	0.860	0.830	0.890	1,178,000	1,016,400	0.8628	0.514	0.496	0.514	0.496	0.532	1,970,567	0.5158	-2.27%
2008-01-24	0	0.880	0.820	0.880	0.920	0.920	2,000	1,840	0.9200	0.526	0.490	0.526	0.550	0.550	3,346	0.5500	2.33%
2008-01-23	0	0.860	0.800	0.860	0.850	0.910	22,000	18,840	0.8564	0.514	0.478	0.514	0.508	0.544	36,802	0.5119	8.86%
2008-01-22	0	0.790	0.780	0.800	0.780	0.860	398,000	317,340	0.7973	0.472	0.466	0.478	0.466	0.514	665,777	0.4766	-12.22%
2008-01-21	0	0.900	0.820	0.900	0.800	0.930	102,000	85,020	0.8335	0.538	0.490	0.538	0.478	0.556	170,626	0.4983	0.00%
2008-01-18	0	0.900	0.840	0.900	0.910	0.910	2,000	1,820	0.9100	0.538	0.502	0.538	0.544	0.544	3,346	0.5440	2.27%
2008-01-17	0	0.880	0.860	0.880	0.830	0.950	92,000	78,240	0.8504	0.526	0.514	0.526	0.496	0.568	153,898	0.5084	3.53%
2008-01-16	0	0.850	0.830	0.850	0.830	0.890	250,000	212,940	0.8518	0.508	0.496	0.508	0.496	0.532	418,202	0.5092	-4.49%
2008-01-15	0	0.890	0.880	0.890	0.840	0.920	92,000	80,020	0.8698	0.532	0.526	0.532	0.502	0.550	153,898	0.5200	1.14%
2008-01-14	0	0.880	0.880	0.910	0.860	0.940	12,000	10,600	0.8833	0.526	0.526	0.544	0.514	0.562	20,074	0.5281	-4.35%
2008-01-11	0	0.920	0.860	0.920	0.890	0.930	24,000	21,500	0.8958	0.550	0.514	0.550	0.532	0.556	40,147	0.5355	0.00%
2008-01-10	0	0.920	0.890	0.930	0.860	0.930	240,000	216,760	0.9032	0.550	0.532	0.556	0.514	0.556	401,474	0.5399	3.37%
2008-01-09	0	0.890	0.880	0.890	0.890	0.910	284,000	254,220	0.8951	0.532	0.526	0.532	0.532	0.544	475,077	0.5351	-4.30%
2008-01-08	0	0.930	0.890	0.930	0.890	0.940	638,000	589,080	0.9233	0.556	0.532	0.556	0.532	0.562	1,067,251	0.5520	1.09%
2008-01-07	0	0.920	0.900	0.920	0.900	0.950	212,000	196,360	0.9262	0.550	0.538	0.550	0.538	0.568	354,635	0.5537	-1.08%
2008-01-04	0	0.930	0.900	0.930	0.880	0.950	310,000	283,280	0.9138	0.556	0.538	0.556	0.526	0.568	518,570	0.5463	1.09%
2008-01-03	0	0.920	0.900	0.920	0.900	0.930	562,000	506,940	0.9020	0.550	0.538	0.550	0.538	0.556	940,118	0.5392	0.00%
2008-01-02	0	0.920	0.900	0.920	0.880	0.950	238,000	216,040	0.9077	0.550	0.538	0.550	0.526	0.568	398,128	0.5426	1.10%
2007-12-31	0	0.910	0.900	0.910	0.900	0.980	378,000	344,680	0.9119	0.544	0.538	0.544	0.538	0.586	632,321	0.5451	0.00%
2007-12-28	0	0.910	0.900	0.910	0.880	0.910	588,000	528,400	0.8986	0.544	0.538	0.544	0.526	0.544	983,611	0.5372	0.00%
2007-12-27	0	0.910	0.900	0.910	0.860	0.920	1,485,000	1,322,380	0.8905	0.544	0.538	0.544	0.514	0.550	2,484,119	0.5323	7.06%
2007-12-24	0	0.850	0.850	0.860	0.820	0.850	296,000	250,400	0.8459	0.508	0.508	0.514	0.490	0.508	495,151	0.5057	0.00%
2007-12-21	0	0.850	0.830	0.850	0.800	0.860	528,000	436,480	0.8267	0.508	0.496	0.508	0.478	0.514	883,242	0.4942	0.00%
2007-12-20	0	0.850	0.830	0.850	0.840	0.870	18,000	15,220	0.8456	0.508	0.496	0.508	0.502	0.520	30,111	0.5055	0.00%
2007-12-19	0	0.850	0.820	0.850	0.850	0.850	40,000	34,000	0.8500	0.508	0.490	0.508	0.508	0.508	66,912	0.5081	-1.16%
2007-12-18	0	0.860	0.800	0.860	0.800	0.860	220,000	180,620	0.8210	0.514	0.478	0.514	0.478	0.514	368,018	0.4908	0.00%
2007-12-17	0	0.860	0.850	0.860	0.800	0.860	134,000	109,140	0.8145	0.514	0.508	0.514	0.478	0.514	224,156	0.4869	0.00%
2007-12-14	0	0.860	0.840	0.860	0.840	0.880	204,000	175,040	0.8580	0.514	0.502	0.514	0.502	0.526	341,253	0.5129	2.38%
2007-12-13	0	0.840	0.830	0.880	0.830	0.890	212,000	180,020	0.8492	0.502	0.496	0.526	0.496	0.532	354,635	0.5076	-4.55%
2007-12-12	0	0.880	0.850	0.880	0.850	0.890	254,000	217,340	0.8557	0.526	0.508	0.526	0.508	0.532	424,893	0.5115	0.00%
2007-12-11	0	0.880	0.870	0.880	0.850	0.890	96,000	83,780	0.8727	0.526	0.520	0.526	0.508	0.532	160,590	0.5217	0.00%
2007-12-10	0	0.880	0.850	0.880	0.850	0.890	258,000	220,220	0.8536	0.526	0.508	0.526	0.508	0.532	431,584	0.5103	2.33%
2007-12-07	0	0.860	0.840	0.850	0.850	0.910	752,000	646,500	0.8597	0.514	0.502	0.508	0.508	0.544	1,257,951	0.5139	-4.44%
2007-12-06	0	0.900	0.860	0.900	0.850	0.900	544,000	472,260	0.8681	0.538	0.514	0.538	0.508	0.538	910,007	0.5190	3.45%
2007-12-05	0	0.870	0.860	0.870	0.830	0.920	654,000	556,020	0.8502	0.520	0.514	0.520	0.496	0.550	1,094,016	0.5082	-1.14%
2007-12-04	0	0.880	0.880	0.890	0.800	0.900	2,775,000	2,375,250	0.8559	0.526	0.526	0.532	0.478	0.538	4,642,041	0.5117	10.00%
2007-12-03	0	0.800	0.790	0.800	0.780	0.800	364,000	289,700	0.7959	0.478	0.472	0.478	0.466	0.478	608,902	0.4758	1.27%
2007-11-30	0	0.790	0.750	0.790	0.750	0.790	124,000	95,100	0.7669	0.472	0.448	0.472	0.448	0.472	207,428	0.4585	3.95%
2007-11-29	0	0.760	0.760	0.790	0.730	0.800	302,000	232,940	0.7713	0.454	0.454	0.472	0.436	0.478	505,188	0.4611	-2.56%
2007-11-28	0	0.780	0.750	0.780	0.750	0.790	422,000	326,260	0.7731	0.466	0.448	0.466	0.448	0.472	705,925	0.4622	2.63%
2007-11-27	0	0.760	0.750	0.760	0.740	0.760	234,000	175,200	0.7487	0.454	0.448	0.454	0.442	0.454	391,437	0.4476	0.00%
2007-11-26	0	0.760	0.730	0.760	0.740	0.770	596,000	446,680	0.7495	0.454	0.436	0.454	0.442	0.460	996,993	0.4480	2.70%
2007-11-23	0	0.740	0.730	0.740	0.700	0.740	179,000	128,800	0.7196	0.442	0.436	0.442	0.418	0.442	299,433	0.4301	7.25%
2007-11-22	0	0.690	0.690	0.700	0.690	0.740	892,000	642,760	0.7206	0.412	0.412	0.418	0.412	0.442	1,492,144	0.4308	-4.17%
2007-11-21	0	0.720	0.710	0.720	0.710	0.740	316,000	227,940	0.7213	0.430	0.424	0.430	0.424	0.442	528,607	0.4312	-2.70%
2007-11-20	0	0.740	0.730	0.750	0.730	0.750	112,000	83,360	0.7443	0.442	0.436	0.448	0.436	0.448	187,354	0.4449	-1.33%
2007-11-19	0	0.750	0.730	0.750	0.720	0.750	138,000	101,600	0.7362	0.448	0.436	0.448	0.430	0.448	230,847	0.4401	-1.32%
2007-11-16	0	0.760	0.730	0.760	0.730	0.770	178,000	134,100	0.7534	0.454	0.436	0.454	0.436	0.460	297,760	0.4504	-3.80%
2007-11-15	0	0.790	0.750	0.790	0.790	0.800	44,000	34,500	0.7841	0.472	0.448	0.472	0.472	0.478	73,604	0.4687	-1.25%
2007-11-14	0	0.800	0.760	0.800	0.750	0.800	248,000	193,220	0.7791	0.478	0.454	0.478	0.448	0.478	414,856	0.4658	2.56%
2007-11-13	0	0.780	0.730	0.770	0.710	0.780	298,000	218,340	0.7327	0.466	0.436	0.460	0.424	0.466	498,497	0.4380	1.30%
2007-11-12	0	0.770	0.740	0.770	0.740	0.780	532,000	404,440	0.7602	0.460	0.442	0.460	0.442	0.466	889,934	0.4545	-2.53%
2007-11-09	0	0.790	0.780	0.790	0.770	0.790	534,000	418,000	0.7828	0.472	0.466	0.472	0.460	0.472	893,279	0.4679	2.60%
2007-11-08	0	0.770	0.770	0.780	0.740	0.780	394,000	300,560	0.7628	0.460	0.460	0.466	0.442	0.466	659,086	0.4560	1.32%
2007-11-07	0	0.760	0.760	0.790	0.740	0.800	394,000	303,740	0.7709	0.454	0.454	0.472	0.442	0.478	659,086	0.4609	-5.00%
2007-11-06	0	0.800	0.750	0.800	0.730	0.800	384,000	286,280	0.7455	0.478	0.448	0.478	0.436	0.478	642,358	0.4457	0.00%
2007-11-05	0	0.800	0.750	0.800	0.710	0.800	576,000	423,880	0.7359	0.478	0.448	0.478	0.424	0.478	963,537	0.4399	3.90%
2007-11-02	0	0.770	0.770	0.820	0.770	0.820	218,000	175,940	0.8071	0.460	0.460	0.490	0.460	0.490	364,672	0.4825	-8.33%
2007-11-01	0	0.840	0.790	0.840	0.780	0.850	884,000	719,440	0.8138	0.502	0.472	0.502	0.466	0.508	1,478,762	0.4865	2.44%
2007-10-31	0	0.820	0.800	0.820	0.770	0.820	308,000	241,680	0.7847	0.490	0.478	0.490	0.460	0.490	515,225	0.4691	-1.20%
2007-10-30	0	0.830	0.790	0.830	0.790	0.840	200,000	165,340	0.8267	0.496	0.472	0.496	0.472	0.502	334,561	0.4942	5.06%
2007-10-29	0	0.790	0.790	0.800	0.780	0.800	896,000	710,760	0.7933	0.472	0.472	0.478	0.466	0.478	1,498,836	0.4742	1.28%
2007-10-26	0	0.780	0.780	0.810	0.720	0.830	1,450,000	1,112,840	0.7675	0.466	0.466	0.484	0.430	0.496	2,425,571	0.4588	6.85%
2007-10-25	0	0.730	0.710	0.730	0.710	0.740	526,000	375,680	0.7142	0.436	0.424	0.436	0.424	0.442	879,897	0.4270	1.39%
2007-10-24	0	0.720	0.710	0.720	0.710	0.750	426,000	304,960	0.7159	0.430	0.424	0.430	0.424	0.448	712,616	0.4279	2.86%
2007-10-23	0	0.700	0.700	0.710	0.690	0.710	500,000	350,300	0.7006	0.418	0.418	0.424	0.412	0.424	836,404	0.4188	-1.41%
2007-10-22	0	0.710	0.690	0.710	0.700	0.720	670,000	470,480	0.7022	0.424	0.412	0.424	0.418	0.430	1,120,781	0.4198	1.43%
2007-10-18	0	0.700	0.680	0.700	0.680	0.720	1,250,000	866,760	0.6934	0.418	0.407	0.418	0.407	0.430	2,091,009	0.4145	0.00%
2007-10-17	0	0.700	0.700	0.720	0.700	0.720	448,000	314,380	0.7017	0.418	0.418	0.430	0.418	0.430	749,418	0.4195	-2.78%
2007-10-16	0	0.720	0.710	0.720	0.720	0.720	44,000	31,880	0.7245	0.430	0.424	0.430	0.430	0.430	73,604	0.4331	-2.70%
2007-10-15	0	0.740	0.740	0.750	0.720	0.740	280,000	205,400	0.7336	0.442	0.442	0.448	0.430	0.442	468,386	0.4385	0.00%
2007-10-12	0	0.740	0.740	0.750	0.730	0.760	706,000	522,080	0.7395	0.442	0.442	0.448	0.436	0.454	1,181,002	0.4421	-3.90%
2007-10-11	0	0.770	0.760	0.770	0.760	0.790	850,000	657,380	0.7734	0.460	0.454	0.460	0.454	0.472	1,421,886	0.4623	-1.28%
2007-10-10	0	0.780	0.780	0.790	0.770	0.800	250,000	195,040	0.7802	0.466	0.466	0.472	0.460	0.478	418,202	0.4664	1.30%
2007-10-09	0	0.770	0.760	0.800	0.740	0.790	494,000	373,260	0.7556	0.460	0.454	0.478	0.442	0.472	826,367	0.4517	-3.75%
2007-10-08	0	0.800	0.790	0.810	0.790	0.810	312,000	249,200	0.7987	0.478	0.472	0.484	0.472	0.484	521,916	0.4775	0.00%
2007-10-05	0	0.800	0.800	0.810	0.780	0.820	476,000	375,900	0.7897	0.478	0.478	0.484	0.466	0.490	796,256	0.4721	2.56%
2007-10-04	0	0.780	0.770	0.780	0.760	0.780	206,000	159,780	0.7756	0.466	0.460	0.466	0.454	0.466	344,598	0.4637	-1.27%
2007-10-03	0	0.790	0.770	0.790	0.770	0.840	1,412,000	1,118,240	0.7920	0.472	0.460	0.472	0.460	0.502	2,362,004	0.4734	-2.47%
2007-10-02	0	0.810	0.810	0.820	0.800	0.850	1,316,000	1,079,720	0.8205	0.484	0.484	0.490	0.478	0.508	2,201,415	0.4905	-3.57%
2007-09-28	0	0.840	0.820	0.840	0.810	0.850	266,000	223,560	0.8405	0.502	0.490	0.502	0.484	0.508	444,967	0.5024	1.82%
2007-09-27	0	0.840	0.830	0.840	0.840	0.850	232,000	196,640	0.8476	0.493	0.487	0.493	0.493	0.499	395,148	0.4976	0.00%
2007-09-25	0	0.840	0.840	0.850	0.820	0.860	246,000	207,300	0.8427	0.493	0.493	0.499	0.481	0.505	418,993	0.4948	-2.33%
2007-09-24	0	0.860	0.840	0.860	0.840	0.870	608,000	521,980	0.8585	0.505	0.493	0.505	0.493	0.511	1,035,559	0.5041	0.00%
2007-09-21	0	0.860	0.850	0.870	0.830	0.880	978,000	836,500	0.8553	0.505	0.499	0.511	0.487	0.517	1,665,751	0.5022	-2.27%
2007-09-20	0	0.880	0.870	0.900	0.870	0.900	772,000	683,860	0.8858	0.517	0.511	0.528	0.511	0.528	1,314,888	0.5201	1.15%
2007-09-19	0	0.870	0.870	0.900	0.870	0.940	858,000	762,980	0.8893	0.511	0.511	0.528	0.511	0.552	1,461,365	0.5221	-3.33%
2007-09-18	0	0.900	0.890	0.900	0.890	0.910	166,000	149,860	0.9028	0.528	0.523	0.528	0.523	0.534	282,735	0.5300	0.00%
2007-09-17	0	0.900	0.890	0.910	0.880	0.920	1,248,000	1,125,440	0.9018	0.528	0.523	0.534	0.517	0.540	2,125,621	0.5295	-1.10%
2007-09-14	0	0.910	0.910	0.920	0.900	0.980	3,304,000	3,036,880	0.9192	0.534	0.534	0.540	0.528	0.575	5,627,446	0.5397	-6.19%
2007-09-13	0	0.970	0.970	0.980	0.950	1.000	1,016,000	994,060	0.9784	0.570	0.570	0.575	0.558	0.587	1,730,474	0.5744	0.00%
2007-09-12	0	0.970	0.960	0.980	0.960	1.060	3,106,000	3,135,420	1.0095	0.570	0.564	0.575	0.564	0.622	5,290,208	0.5927	-4.90%
2007-09-11	0	1.020	1.010	1.020	0.960	1.100	11,002,000	11,217,140	1.0196	0.599	0.593	0.599	0.564	0.646	18,738,850	0.5986	-15.00%
2007-09-10	0	1.200	1.190	1.200	1.090	1.220	9,036,000	10,612,760	1.1745	0.705	0.699	0.705	0.640	0.716	15,390,316	0.6896	8.11%
2007-09-07	0	1.110	1.100	1.110	0.950	1.120	3,080,000	3,289,720	1.0681	0.652	0.646	0.652	0.558	0.658	5,245,924	0.6271	15.63%
2007-09-06	0	0.960	0.950	0.960	0.930	0.960	1,300,000	1,229,600	0.9458	0.564	0.558	0.564	0.546	0.564	2,214,189	0.5553	2.13%
2007-09-05	0	0.940	0.930	0.940	0.920	0.940	314,000	293,080	0.9334	0.552	0.546	0.552	0.540	0.552	534,812	0.5480	5.62%
2007-09-04	0	0.890	0.890	0.950	0.880	0.900	390,000	345,260	0.8853	0.523	0.523	0.558	0.517	0.528	664,257	0.5198	-3.26%
2007-09-03	0	0.920	0.920	0.930	0.900	0.930	448,000	407,400	0.9094	0.540	0.540	0.546	0.528	0.546	763,044	0.5339	-1.08%
2007-08-31	0	0.930	0.930	0.960	0.920	0.980	426,000	401,820	0.9432	0.546	0.546	0.564	0.540	0.575	725,573	0.5538	-2.11%
2007-08-30	0	0.950	0.940	0.950	0.920	1.010	2,062,000	1,985,380	0.9628	0.558	0.552	0.558	0.540	0.593	3,512,044	0.5653	3.26%
2007-08-29	0	0.920	0.900	0.920	0.870	0.920	272,000	244,040	0.8972	0.540	0.528	0.540	0.511	0.540	463,276	0.5268	-2.13%
2007-08-28	0	0.940	0.940	0.950	0.920	1.000	530,000	498,640	0.9408	0.552	0.552	0.558	0.540	0.587	902,708	0.5524	-5.05%
2007-08-27	0	0.990	0.990	1.000	0.940	1.000	906,000	875,640	0.9665	0.581	0.581	0.587	0.552	0.587	1,543,119	0.5674	6.45%
2007-08-24	0	0.930	0.920	0.950	0.910	0.940	448,000	416,280	0.9292	0.546	0.540	0.558	0.534	0.552	763,044	0.5456	0.00%
2007-08-23	0	0.930	0.900	0.930	0.900	0.970	1,764,000	1,649,320	0.9350	0.546	0.528	0.546	0.528	0.570	3,004,484	0.5490	2.20%
2007-08-22	0	0.910	0.890	0.900	0.860	0.960	1,172,000	1,068,340	0.9116	0.534	0.523	0.528	0.505	0.564	1,996,176	0.5352	3.41%
2007-08-21	0	0.880	0.840	0.890	0.830	0.900	514,000	451,600	0.8786	0.517	0.493	0.523	0.487	0.528	875,456	0.5158	2.33%
2007-08-20	0	0.860	0.860	0.870	0.810	0.940	846,000	725,260	0.8573	0.505	0.505	0.511	0.476	0.552	1,440,926	0.5033	6.17%
2007-08-17	0	0.810	0.800	0.810	0.690	0.870	1,400,000	1,022,700	0.7305	0.476	0.470	0.476	0.405	0.511	2,384,511	0.4289	1.25%
2007-08-16	0	0.800	0.790	0.830	0.790	0.930	1,358,000	1,107,380	0.8154	0.470	0.464	0.487	0.464	0.546	2,312,976	0.4788	-13.98%
2007-08-15	0	0.930	0.900	0.930	0.890	0.960	788,000	722,820	0.9173	0.546	0.528	0.546	0.523	0.564	1,342,139	0.5386	-6.06%
2007-08-14	0	0.990	0.970	0.990	0.940	1.010	330,000	329,140	0.9974	0.581	0.570	0.581	0.552	0.593	562,063	0.5856	-1.00%
2007-08-13	0	1.000	0.970	1.000	0.980	1.050	642,000	645,800	1.0059	0.587	0.570	0.587	0.575	0.616	1,093,469	0.5906	-2.91%
2007-08-10	0	1.030	1.020	1.030	0.890	1.050	96,000	98,000	1.0208	0.605	0.599	0.605	0.523	0.616	163,509	0.5994	-7.21%
2007-08-09	0	1.110	1.040	1.110	1.030	1.110	914,000	963,840	1.0545	0.652	0.611	0.652	0.605	0.652	1,556,745	0.6191	3.74%
2007-08-08	0	1.070	1.020	1.070	1.070	1.070	96,000	102,720	1.0700	0.628	0.599	0.628	0.628	0.628	163,509	0.6282	5.94%
2007-08-07	0	1.010	0.970	1.010	0.970	1.090	1,648,000	1,690,260	1.0256	0.593	0.570	0.593	0.570	0.640	2,806,910	0.6022	-7.34%
2007-08-06	0	1.090	1.050	1.100	1.000	1.110	546,000	580,540	1.0633	0.640	0.616	0.646	0.587	0.652	929,959	0.6243	-5.22%
2007-08-03	0	1.150	1.110	1.150	1.110	1.170	524,000	593,420	1.1325	0.675	0.652	0.675	0.652	0.687	892,488	0.6649	-0.86%
2007-08-02	0	1.160	1.120	1.160	1.100	1.180	1,280,000	1,452,760	1.1350	0.681	0.658	0.681	0.646	0.693	2,180,124	0.6664	-3.33%
2007-08-01	0	1.200	1.190	1.200	1.140	1.250	888,000	1,032,280	1.1625	0.705	0.699	0.705	0.669	0.734	1,512,461	0.6825	0.00%
2007-07-31	0	1.200	1.190	1.200	1.150	1.230	1,098,000	1,313,320	1.1961	0.705	0.699	0.705	0.675	0.722	1,870,138	0.7023	4.35%
2007-07-30	0	1.150	1.150	1.160	1.150	1.190	512,000	599,340	1.1706	0.675	0.675	0.681	0.675	0.699	872,050	0.6873	-2.54%
2007-07-27	0	1.180	1.180	1.190	1.170	1.220	854,000	1,010,940	1.1838	0.693	0.693	0.699	0.687	0.716	1,454,552	0.6950	-2.48%
2007-07-26	0	1.210	1.210	1.250	1.180	1.270	2,032,000	2,488,700	1.2248	0.710	0.710	0.734	0.693	0.746	3,460,947	0.7191	-1.63%
2007-07-25	0	1.230	1.220	1.240	1.210	1.280	1,146,000	1,403,540	1.2247	0.722	0.716	0.728	0.710	0.752	1,951,893	0.7191	0.82%
2007-07-24	0	1.220	1.230	1.290	1.220	1.350	786,000	997,280	1.2688	0.716	0.722	0.757	0.716	0.793	1,338,733	0.7449	-6.15%
2007-07-23	0	1.300	1.290	1.300	1.300	1.500	3,828,000	5,232,320	1.3669	0.763	0.757	0.763	0.763	0.881	6,519,934	0.8025	1.56%
2007-07-20	0	1.280	1.280	1.300	1.120	1.300	4,436,000	5,401,440	1.2176	0.752	0.752	0.763	0.658	0.763	7,555,494	0.7149	13.27%
2007-07-19	0	1.130	1.120	1.130	1.090	1.140	1,166,000	1,312,480	1.1256	0.663	0.658	0.663	0.640	0.669	1,985,957	0.6609	2.73%
2007-07-18	0	1.100	1.100	1.120	1.090	1.120	618,000	686,140	1.1103	0.646	0.646	0.658	0.640	0.658	1,052,591	0.6519	0.00%
2007-07-17	0	1.100	1.090	1.100	1.050	1.130	440,000	488,020	1.1091	0.646	0.640	0.646	0.616	0.663	749,418	0.6512	0.00%
2007-07-16	0	1.100	1.070	1.120	1.090	1.140	228,000	253,800	1.1132	0.646	0.628	0.658	0.640	0.669	388,335	0.6536	-1.79%
2007-07-13	0	1.120	1.090	1.120	1.090	1.120	390,000	432,500	1.1090	0.658	0.640	0.658	0.640	0.658	664,257	0.6511	1.82%
2007-07-12	0	1.100	1.100	1.130	1.100	1.130	576,000	642,320	1.1151	0.646	0.646	0.663	0.646	0.663	981,056	0.6547	-4.35%
2007-07-11	0	1.150	1.120	1.150	1.100	1.150	284,000	322,180	1.1344	0.675	0.658	0.675	0.646	0.675	483,715	0.6661	1.77%
2007-07-10	0	1.130	1.130	1.140	1.100	1.130	492,000	549,920	1.1177	0.663	0.663	0.669	0.646	0.663	837,985	0.6562	0.89%
2007-07-09	0	1.120	1.100	1.120	1.080	1.120	484,000	536,080	1.1076	0.658	0.646	0.658	0.634	0.658	824,360	0.6503	0.00%
2007-07-06	0	1.120	1.100	1.120	1.100	1.150	1,158,000	1,301,380	1.1238	0.658	0.646	0.658	0.646	0.675	1,972,331	0.6598	-0.88%
2007-07-05	0	1.130	1.130	1.140	1.130	1.160	1,032,000	1,173,620	1.1372	0.663	0.663	0.669	0.663	0.681	1,757,725	0.6677	0.89%
2007-07-04	0	1.120	1.120	1.150	1.100	1.160	578,000	651,180	1.1266	0.658	0.658	0.675	0.646	0.681	984,462	0.6615	-3.45%
2007-07-03	0	1.160	1.160	1.190	1.130	1.190	1,190,000	1,372,580	1.1534	0.681	0.681	0.699	0.663	0.699	2,026,834	0.6772	0.87%
2007-06-29	0	1.150	1.150	1.170	1.130	1.200	1,450,000	1,661,600	1.1459	0.675	0.675	0.687	0.663	0.705	2,469,672	0.6728	-2.54%
2007-06-28	0	1.180	1.160	1.180	1.130	1.220	1,606,000	1,879,720	1.1704	0.693	0.681	0.693	0.663	0.716	2,735,375	0.6872	-3.28%
2007-06-27	0	1.220	1.180	1.220	1.090	1.300	2,500,000	2,924,660	1.1699	0.716	0.693	0.716	0.640	0.763	4,258,055	0.6869	-4.69%
2007-06-26	0	1.280	1.270	1.280	1.100	1.330	5,128,000	6,376,760	1.2435	0.752	0.746	0.752	0.646	0.781	8,734,123	0.7301	16.36%
2007-06-25	0	1.100	1.100	1.110	1.050	1.120	2,106,000	2,302,520	1.0933	0.646	0.646	0.652	0.616	0.658	3,586,986	0.6419	-2.65%
2007-06-22	0	1.130	1.120	1.130	1.060	1.160	3,330,000	3,756,640	1.1281	0.663	0.658	0.663	0.622	0.681	5,671,730	0.6623	3.67%
2007-06-21	0	1.090	1.090	1.100	1.020	1.090	1,274,000	1,343,140	1.0543	0.640	0.640	0.646	0.599	0.640	2,169,905	0.6190	3.81%
2007-06-20	0	1.050	1.020	1.050	1.000	1.050	394,000	401,880	1.0200	0.616	0.599	0.616	0.587	0.616	671,070	0.5989	-3.67%
2007-06-18	0	1.090	1.060	1.090	0.970	1.180	1,758,000	1,801,760	1.0249	0.640	0.622	0.640	0.570	0.693	2,994,265	0.6017	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2007-06-14	0	1.090	1.080	1.100	1.070	1.120	1,166,000	1,276,860	1.0951	0.640	0.634	0.646	0.628	0.658	1,985,957	0.6429	0.93%
2007-06-13	0	1.080	1.070	1.100	1.060	1.100	1,018,000	1,097,360	1.0780	0.634	0.628	0.646	0.622	0.646	1,733,880	0.6329	-1.82%
2007-06-12	0	1.100	1.100	1.120	1.080	1.130	1,764,000	1,936,000	1.0975	0.646	0.646	0.658	0.634	0.663	3,004,484	0.6444	-2.65%
2007-06-11	0	1.130	1.120	1.130	1.030	1.170	4,768,000	5,315,600	1.1148	0.663	0.658	0.663	0.605	0.687	8,120,963	0.6546	11.88%
2007-06-08	0	1.010	1.010	1.020	0.940	1.030	2,454,000	2,439,680	0.9942	0.593	0.593	0.599	0.552	0.605	4,179,707	0.5837	4.12%
2007-06-07	0	0.970	0.960	0.970	0.940	0.980	1,336,000	1,287,780	0.9639	0.570	0.564	0.570	0.552	0.575	2,275,505	0.5659	1.04%
2007-06-06	0	0.960	0.950	0.960	0.950	0.980	2,164,000	2,092,720	0.9671	0.564	0.558	0.564	0.558	0.575	3,685,773	0.5678	3.23%
2007-06-05	0	0.930	0.920	0.930	0.880	0.930	2,038,000	1,848,660	0.9071	0.546	0.540	0.546	0.517	0.546	3,471,167	0.5326	3.33%
2007-06-04	0	0.900	0.900	0.910	0.900	0.960	2,332,000	2,138,140	0.9169	0.528	0.528	0.534	0.528	0.564	3,971,914	0.5383	2.27%
2007-06-01	0	0.880	0.880	0.910	0.880	0.980	2,152,000	1,967,160	0.9141	0.517	0.517	0.534	0.517	0.575	3,665,334	0.5367	-7.37%
2007-05-31	0	0.950	0.950	0.960	0.900	0.990	1,950,000	1,844,880	0.9461	0.558	0.558	0.564	0.528	0.581	3,321,283	0.5555	4.40%
2007-05-30	0	0.910	0.910	0.920	0.840	1.020	3,930,000	3,631,940	0.9242	0.534	0.534	0.540	0.493	0.599	6,693,663	0.5426	-9.90%
2007-05-29	0	1.010	1.000	1.010	0.940	1.020	7,956,000	7,798,440	0.9802	0.593	0.587	0.593	0.552	0.599	13,550,836	0.5755	8.60%
2007-05-28	0	0.930	0.920	0.940	0.860	0.960	7,608,000	7,009,000	0.9213	0.546	0.540	0.552	0.505	0.564	12,958,114	0.5409	9.41%
2007-05-25	0	0.850	0.830	0.850	0.740	0.860	7,730,000	6,194,360	0.8013	0.499	0.487	0.499	0.434	0.505	13,165,907	0.4705	15.65%
2007-05-23	0	0.750	0.740	0.750	0.710	0.760	5,362,000	3,979,500	0.7422	0.432	0.426	0.432	0.409	0.437	9,319,058	0.4270	5.63%
2007-05-22	0	0.710	0.710	0.720	0.700	0.720	732,000	520,640	0.7113	0.409	0.409	0.414	0.403	0.414	1,272,203	0.4092	1.43%
2007-05-21	0	0.700	0.700	0.710	0.700	0.730	2,056,000	1,466,900	0.7135	0.403	0.403	0.409	0.403	0.420	3,573,291	0.4105	0.00%
2007-05-18	0	0.700	0.690	0.700	0.660	0.700	1,550,000	1,059,520	0.6836	0.403	0.397	0.403	0.380	0.403	2,693,872	0.3933	-1.41%
2007-05-17	0	0.710	0.700	0.720	0.700	0.740	1,608,000	1,152,860	0.7170	0.409	0.403	0.414	0.403	0.426	2,794,675	0.4125	-1.39%
2007-05-16	0	0.720	0.720	0.730	0.700	0.750	2,760,000	1,985,880	0.7195	0.414	0.414	0.420	0.403	0.432	4,796,830	0.4140	2.86%
2007-05-15	0	0.700	0.690	0.710	0.690	0.800	6,210,000	4,493,300	0.7236	0.403	0.397	0.409	0.397	0.460	10,792,867	0.4163	4.48%
2007-05-14	0	0.670	0.660	0.670	0.660	0.690	1,006,000	673,440	0.6694	0.386	0.380	0.386	0.380	0.397	1,748,410	0.3852	3.08%
2007-05-11	0	0.650	0.650	0.660	0.650	0.660	820,000	538,200	0.6563	0.374	0.374	0.380	0.374	0.380	1,425,145	0.3776	-1.52%
2007-05-10	0	0.660	0.660	0.670	0.650	0.670	1,448,000	955,520	0.6599	0.380	0.380	0.386	0.374	0.386	2,516,598	0.3797	-1.49%
2007-05-09	0	0.670	0.650	0.670	0.660	0.670	142,000	93,840	0.6608	0.386	0.374	0.386	0.380	0.386	246,793	0.3802	1.52%
2007-05-08	0	0.660	0.660	0.670	0.640	0.680	746,000	495,760	0.6646	0.380	0.380	0.386	0.368	0.391	1,296,534	0.3824	1.54%
2007-05-07	0	0.650	0.650	0.670	0.650	0.680	1,122,000	752,800	0.6709	0.374	0.374	0.386	0.374	0.391	1,950,016	0.3860	-1.52%
2007-05-04	0	0.660	0.650	0.670	0.660	0.670	492,000	325,720	0.6620	0.380	0.374	0.386	0.380	0.386	855,087	0.3809	0.00%
2007-05-03	0	0.660	0.660	0.670	0.640	0.790	3,128,000	2,111,500	0.6750	0.380	0.380	0.386	0.368	0.455	5,436,407	0.3884	0.00%
2007-05-02	0	0.660	0.640	0.660	0.650	0.700	1,522,000	1,008,320	0.6625	0.380	0.368	0.380	0.374	0.403	2,645,208	0.3812	-1.49%
2007-04-30	0	0.670	0.660	0.670	0.670	0.690	190,000	129,000	0.6789	0.386	0.380	0.386	0.386	0.397	330,217	0.3907	-1.47%
2007-04-27	0	0.680	0.670	0.680	0.670	0.680	320,000	214,600	0.6706	0.391	0.386	0.391	0.386	0.391	556,154	0.3859	1.49%
2007-04-26	0	0.670	0.670	0.680	0.660	0.680	1,004,000	677,940	0.6752	0.386	0.386	0.391	0.380	0.391	1,744,934	0.3885	0.00%
2007-04-25	0	0.670	0.660	0.670	0.670	0.680	842,000	567,960	0.6745	0.386	0.380	0.386	0.386	0.391	1,463,381	0.3881	-1.47%
2007-04-24	0	0.680	0.680	0.690	0.680	0.700	614,000	418,940	0.6823	0.391	0.391	0.397	0.391	0.403	1,067,121	0.3926	0.00%
2007-04-23	0	0.680	0.680	0.690	0.660	0.680	1,464,000	981,040	0.6701	0.391	0.391	0.397	0.380	0.391	2,544,405	0.3856	0.00%
2007-04-20	0	0.680	0.670	0.680	0.680	0.700	924,000	635,120	0.6874	0.391	0.386	0.391	0.391	0.403	1,605,895	0.3955	-1.45%
2007-04-19	0	0.690	0.680	0.690	0.680	0.740	3,166,000	2,261,020	0.7142	0.397	0.391	0.397	0.391	0.426	5,502,450	0.4109	-2.82%
2007-04-18	0	0.710	0.700	0.710	0.710	0.900	4,254,000	3,123,340	0.7342	0.409	0.403	0.409	0.409	0.518	7,393,375	0.4225	-16.47%
2007-04-17	0	0.850	0.840	0.880	0.850	0.900	884,000	771,880	0.8732	0.489	0.483	0.506	0.489	0.518	1,536,376	0.5024	0.00%
2007-04-16	0	0.850	0.850	0.860	0.710	0.900	2,218,000	1,804,800	0.8137	0.489	0.489	0.495	0.409	0.518	3,854,844	0.4682	19.72%
2007-04-13	0	0.710	0.700	0.710	0.690	0.710	456,000	318,980	0.6995	0.409	0.403	0.409	0.397	0.409	792,520	0.4025	0.00%
2007-04-12	0	0.710	0.700	0.710	0.690	0.710	156,000	109,980	0.7050	0.409	0.403	0.409	0.397	0.409	271,125	0.4056	1.43%
2007-04-11	0	0.700	0.700	0.720	0.700	0.720	278,000	196,560	0.7071	0.403	0.403	0.414	0.403	0.414	483,159	0.4068	6.06%
2007-04-10	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2007-04-04	0	0.660	0.630	0.660	0.660	0.660	56,000	36,960	0.6600	0.380	0.362	0.380	0.380	0.380	97,327	0.3798	-1.49%
2007-04-03	0	0.670	0.670	0.700	0.650	0.660	152,000	100,240	0.6595	0.386	0.386	0.403	0.374	0.380	264,173	0.3794	-1.47%
2007-04-02	0	0.680	0.660	0.700	0.680	0.710	62,000	43,000	0.6935	0.391	0.380	0.403	0.391	0.409	107,755	0.3991	-1.45%
2007-03-30	0	0.690	0.670	0.690	0.680	0.700	152,000	104,100	0.6849	0.397	0.386	0.397	0.391	0.403	264,173	0.3941	1.47%
2007-03-29	0	0.680	0.660	0.700	0.680	0.680	42,000	28,560	0.6800	0.391	0.380	0.403	0.391	0.391	72,995	0.3913	3.03%
2007-03-28	0	0.660	0.630	0.670	0.660	0.660	20,000	13,200	0.6600	0.380	0.362	0.386	0.380	0.380	34,760	0.3798	0.00%
2007-03-27	0	0.660	0.650	0.680	0.660	0.660	116,000	76,560	0.6600	0.380	0.374	0.391	0.380	0.380	201,606	0.3798	1.54%
2007-03-26	0	0.650	0.640	0.660	0.650	0.650	20,000	13,000	0.6500	0.374	0.368	0.380	0.374	0.374	34,760	0.3740	1.56%
2007-03-23	0	0.640	0.610	0.680	0.600	0.750	842,000	536,500	0.6372	0.368	0.351	0.391	0.345	0.432	1,463,381	0.3666	0.00%
2007-03-22	0	0.640	0.640	0.650	0.640	0.650	90,000	58,000	0.6444	0.368	0.368	0.374	0.368	0.374	156,418	0.3708	-1.54%
2007-03-21	0	0.650	0.640	0.650	0.650	0.650	150,000	97,500	0.6500	0.374	0.368	0.374	0.374	0.374	260,697	0.3740	0.00%
2007-03-20	0	0.650	0.640	0.700	0.650	0.650	30,000	19,500	0.6500	0.374	0.368	0.403	0.374	0.374	52,139	0.3740	0.00%
2007-03-19	0	0.650	0.630	0.680	0.640	0.650	384,000	248,600	0.6474	0.374	0.362	0.391	0.368	0.374	667,385	0.3725	0.00%
2007-03-16	0	0.650	0.640	0.670	0.650	0.650	492,000	319,800	0.6500	0.374	0.368	0.386	0.374	0.374	855,087	0.3740	0.00%
2007-03-15	0	0.650	0.630	0.650	0.650	0.650	90,000	58,500	0.6500	0.374	0.362	0.374	0.374	0.374	156,418	0.3740	1.56%
2007-03-14	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	0.368	0.362	0.374	0.368	0.368	173,798	0.3682	-1.54%
2007-03-13	0	0.650	0.640	0.650	0.640	0.650	250,000	162,300	0.6492	0.374	0.368	0.374	0.368	0.374	434,495	0.3735	0.00%
2007-03-12	0	0.650	0.640	0.650	0.650	0.650	120,000	78,000	0.6500	0.374	0.368	0.374	0.374	0.374	208,558	0.3740	0.00%
2007-03-09	0	0.650	0.640	0.650	0.650	0.650	248,000	161,200	0.6500	0.374	0.368	0.374	0.374	0.374	431,019	0.3740	0.00%
2007-03-08	0	0.650	0.640	0.680	0.650	0.650	600,000	390,000	0.6500	0.374	0.368	0.391	0.374	0.374	1,042,789	0.3740	0.00%
2007-03-07	0	0.650	0.650	0.690	0.650	0.680	200,000	133,500	0.6675	0.374	0.374	0.397	0.374	0.391	347,596	0.3841	-7.14%
2007-03-06	0	0.700	0.650	0.700	0.700	0.750	114,000	84,800	0.7439	0.403	0.374	0.403	0.403	0.432	198,130	0.4280	-10.26%
2007-03-05	0	0.780	0.610	0.870	0.630	0.870	1,426,000	929,860	0.6521	0.449	0.351	0.501	0.362	0.501	2,478,362	0.3752	14.71%
2007-03-02	0	0.680	0.680	0.690	0.670	0.700	486,000	334,080	0.6874	0.391	0.391	0.397	0.386	0.403	844,659	0.3955	-4.23%
2007-03-01	0	0.710	0.670	0.710	0.690	0.710	310,000	215,100	0.6939	0.409	0.386	0.409	0.397	0.409	538,774	0.3992	4.41%
2007-02-28	0	0.680	0.670	0.680	0.680	0.720	940,000	649,500	0.6910	0.391	0.386	0.391	0.391	0.414	1,633,703	0.3976	-8.11%
2007-02-27	0	0.740	0.710	0.740	0.710	0.740	80,000	57,700	0.7213	0.426	0.409	0.426	0.409	0.426	139,039	0.4150	4.23%
2007-02-26	0	0.710	0.710	0.740	0.710	0.730	210,000	152,520	0.7263	0.409	0.409	0.426	0.409	0.420	364,976	0.4179	-4.05%
2007-02-23	0	0.740	0.720	0.740	0.740	0.740	130,000	96,200	0.7400	0.426	0.414	0.426	0.426	0.426	225,938	0.4258	-1.33%
2007-02-22	0	0.750	0.740	0.750	0.750	0.750	302,000	226,500	0.7500	0.432	0.426	0.432	0.432	0.432	524,871	0.4315	1.35%
2007-02-21	0	0.740	0.720	0.740	0.750	0.750	150,000	112,500	0.7500	0.426	0.414	0.426	0.432	0.432	260,697	0.4315	1.37%
2007-02-16	0	0.730	0.730	0.750	0.720	0.750	710,000	518,000	0.7296	0.420	0.420	0.432	0.414	0.432	1,233,967	0.4198	-5.19%
2007-02-15	0	0.770	0.740	0.790	0.740	0.770	900,000	681,000	0.7567	0.443	0.426	0.455	0.426	0.443	1,564,184	0.4354	2.67%
2007-02-14	0	0.750	0.750	0.760	0.740	0.840	1,966,000	1,493,740	0.7598	0.432	0.432	0.437	0.426	0.483	3,416,872	0.4372	0.00%
2007-02-13	0	0.750	0.750	0.780	0.750	0.850	738,000	571,980	0.7750	0.432	0.432	0.449	0.432	0.489	1,282,631	0.4459	-6.25%
2007-02-12	0	0.800	0.750	0.800	0.800	0.800	100,000	80,000	0.8000	0.460	0.432	0.460	0.460	0.460	173,798	0.4603	2.56%
2007-02-09	0	0.780	0.780	0.790	0.750	0.780	408,000	308,040	0.7550	0.449	0.449	0.455	0.432	0.449	709,097	0.4344	4.00%
2007-02-08	0	0.750	0.720	0.790	0.750	0.800	498,000	389,840	0.7828	0.432	0.414	0.455	0.432	0.460	865,515	0.4504	-6.25%
2007-02-07	0	0.800	0.780	0.800	0.780	0.800	170,000	130,900	0.7700	0.460	0.449	0.460	0.449	0.460	295,457	0.4430	6.67%
2007-02-06	0	0.750	0.750	0.760	0.750	0.760	630,000	474,500	0.7532	0.432	0.432	0.437	0.432	0.437	1,094,929	0.4334	-5.06%
2007-02-05	0	0.790	0.750	0.790	0.740	0.840	490,000	385,580	0.7869	0.455	0.432	0.455	0.426	0.483	851,611	0.4528	-4.82%
2007-02-02	0	0.830	0.800	0.860	0.790	0.890	940,000	814,700	0.8667	0.478	0.460	0.495	0.455	0.512	1,633,703	0.4987	-5.68%
2007-02-01	0	0.880	0.830	0.880	0.830	0.880	300,000	255,400	0.8513	0.506	0.478	0.506	0.478	0.506	521,395	0.4898	12.82%
2007-01-31	0	0.780	0.740	0.780	0.780	0.780	40,000	31,200	0.7800	0.449	0.426	0.449	0.449	0.449	69,519	0.4488	2.63%
2007-01-30	0	0.760	0.760	0.930	0.760	0.780	68,000	52,080	0.7659	0.437	0.437	0.535	0.437	0.449	118,183	0.4407	2.70%
2007-01-29	0	0.740	0.740	0.770	0.740	0.750	226,000	168,440	0.7453	0.426	0.426	0.443	0.426	0.432	392,784	0.4288	0.00%
2007-01-26	0	0.740	0.740	0.750	0.720	0.720	40,000	28,800	0.7200	0.426	0.426	0.432	0.414	0.414	69,519	0.4143	-1.33%
2007-01-25	0	0.750	0.740	0.750	0.700	0.750	1,448,000	1,044,900	0.7216	0.432	0.426	0.432	0.403	0.432	2,516,598	0.4152	0.00%
2007-01-24	0	0.750	0.750	0.760	0.750	0.750	4,000	3,000	0.7500	0.432	0.432	0.437	0.432	0.432	6,952	0.4315	0.00%
2007-01-23	0	0.750	0.740	0.750	-	-	0	0	-	0.432	0.426	0.432	-	-	0	-	-1.32%
2007-01-22	0	0.760	0.740	0.760	0.760	0.760	100,000	76,000	0.7600	0.437	0.426	0.437	0.437	0.437	173,798	0.4373	0.00%
2007-01-19	0	0.760	0.740	0.760	-	-	0	0	-	0.437	0.426	0.437	-	-	0	-	0.00%
2007-01-18	0	0.760	0.740	0.770	0.760	0.760	40,000	30,400	0.7600	0.437	0.426	0.443	0.437	0.437	69,519	0.4373	0.00%
2007-01-17	0	0.760	0.740	0.760	0.760	0.760	120,000	91,200	0.7600	0.437	0.426	0.437	0.437	0.437	208,558	0.4373	0.00%
2007-01-16	0	0.760	0.750	0.760	0.760	0.770	218,000	167,260	0.7672	0.437	0.432	0.437	0.437	0.443	378,880	0.4415	0.00%
2007-01-15	0	0.760	0.760	0.770	0.760	0.770	438,000	334,380	0.7634	0.437	0.437	0.443	0.437	0.443	761,236	0.4393	1.33%
2007-01-12	0	0.750	0.750	0.770	0.750	0.770	150,000	114,500	0.7633	0.432	0.432	0.443	0.432	0.443	260,697	0.4392	0.00%
2007-01-11	0	0.750	0.750	0.770	0.730	0.770	80,000	60,800	0.7600	0.432	0.432	0.443	0.420	0.443	139,039	0.4373	-2.60%
2007-01-10	0	0.770	0.750	0.770	-	-	0	0	-	0.443	0.432	0.443	-	-	0	-	0.00%
2007-01-09	0	0.770	0.750	0.780	-	-	0	0	-	0.443	0.432	0.449	-	-	0	-	0.00%
2007-01-08	0	0.770	0.750	0.770	0.770	0.770	50,000	38,500	0.7700	0.443	0.432	0.443	0.443	0.443	86,899	0.4430	0.00%
2007-01-05	0	0.770	0.750	0.770	0.760	0.770	370,000	281,400	0.7605	0.443	0.432	0.443	0.437	0.443	643,053	0.4376	-1.28%
2007-01-04	0	0.780	0.760	0.780	0.760	0.780	960,000	737,100	0.7678	0.449	0.437	0.449	0.437	0.449	1,668,463	0.4418	0.00%
2007-01-03	0	0.780	0.750	0.780	0.770	0.780	100,000	77,500	0.7750	0.449	0.432	0.449	0.443	0.449	173,798	0.4459	1.30%
2007-01-02	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.443	0.437	0.449	0.443	0.443	173,798	0.4430	1.32%
2006-12-29	0	0.760	0.740	0.760	0.760	0.770	470,000	354,900	0.7551	0.437	0.426	0.437	0.437	0.443	816,851	0.4345	0.00%
2006-12-28	0	0.760	0.750	0.760	0.400	0.760	338,000	239,320	0.7080	0.437	0.432	0.437	0.230	0.437	587,438	0.4074	0.00%
2006-12-27	0	0.760	0.750	0.780	0.760	0.800	120,000	94,800	0.7900	0.437	0.432	0.449	0.437	0.460	208,558	0.4546	-1.30%
2006-12-22	0	0.770	0.750	0.770	0.680	0.770	86,000	62,820	0.7305	0.443	0.432	0.443	0.391	0.443	149,466	0.4203	0.00%
2006-12-21	0	0.770	0.750	0.780	0.750	0.800	370,000	283,900	0.7673	0.443	0.432	0.449	0.432	0.460	643,053	0.4415	-2.53%
2006-12-20	0	0.790	0.750	0.790	0.770	0.790	610,000	475,100	0.7789	0.455	0.432	0.455	0.443	0.455	1,060,169	0.4481	0.00%
2006-12-19	0	0.790	0.790	0.800	0.790	0.830	710,000	571,500	0.8049	0.455	0.455	0.460	0.455	0.478	1,233,967	0.4631	-4.82%
2006-12-18	0	0.830	0.810	0.840	0.830	0.840	40,000	33,400	0.8350	0.478	0.466	0.483	0.478	0.483	69,519	0.4804	-2.35%
2006-12-15	0	0.850	0.820	0.850	0.830	0.850	36,000	30,100	0.8361	0.489	0.472	0.489	0.478	0.489	62,567	0.4811	1.19%
2006-12-14	0	0.840	0.820	0.840	0.840	0.840	120,000	100,800	0.8400	0.483	0.472	0.483	0.483	0.483	208,558	0.4833	2.44%
2006-12-13	0	0.820	0.820	0.850	0.820	0.820	12,000	9,840	0.8200	0.472	0.472	0.489	0.472	0.472	20,856	0.4718	-3.53%
2006-12-12	0	0.850	0.820	0.860	0.820	0.850	316,000	259,820	0.8222	0.489	0.472	0.495	0.472	0.489	549,202	0.4731	-1.16%
2006-12-11	0	0.860	0.840	0.870	0.860	0.860	100,000	86,000	0.8600	0.495	0.483	0.501	0.495	0.495	173,798	0.4948	0.00%
2006-12-08	0	0.860	0.840	0.860	0.860	0.860	200,000	172,000	0.8600	0.495	0.483	0.495	0.495	0.495	347,596	0.4948	1.18%
2006-12-07	0	0.850	0.840	0.860	0.850	0.850	200,000	170,000	0.8500	0.489	0.483	0.495	0.489	0.489	347,596	0.4891	-2.30%
2006-12-06	0	0.870	0.860	0.870	0.840	0.870	886,000	749,840	0.8463	0.501	0.495	0.501	0.483	0.501	1,539,852	0.4870	-1.14%
2006-12-05	0	0.880	0.860	0.880	0.840	0.880	940,000	807,920	0.8595	0.506	0.495	0.506	0.483	0.506	1,633,703	0.4945	2.33%
2006-12-04	0	0.860	0.850	0.860	0.860	0.870	160,000	138,700	0.8669	0.495	0.489	0.495	0.495	0.501	278,077	0.4988	1.18%
2006-12-01	0	0.850	0.850	0.860	0.850	0.860	308,000	264,000	0.8571	0.489	0.489	0.495	0.489	0.495	535,298	0.4932	-2.30%
2006-11-30	0	0.870	0.850	0.870	0.860	0.890	570,000	495,900	0.8700	0.501	0.489	0.501	0.495	0.512	990,650	0.5006	0.00%
2006-11-29	0	0.870	0.840	0.870	0.850	0.870	760,000	648,700	0.8536	0.501	0.483	0.501	0.489	0.501	1,320,866	0.4911	3.57%
2006-11-28	0	0.840	0.840	0.860	0.840	0.850	410,000	348,400	0.8498	0.483	0.483	0.495	0.483	0.489	712,573	0.4889	-2.33%
2006-11-27	0	0.860	0.840	0.870	0.850	0.870	912,000	778,440	0.8536	0.495	0.483	0.501	0.489	0.501	1,585,039	0.4911	0.00%
2006-11-24	0	0.860	0.830	0.870	0.820	0.860	924,000	791,280	0.8564	0.495	0.478	0.501	0.472	0.495	1,605,895	0.4927	2.38%
2006-11-23	0	0.840	0.820	0.840	0.830	0.840	1,010,000	846,900	0.8385	0.483	0.472	0.483	0.478	0.483	1,755,362	0.4825	-1.18%
2006-11-22	0	0.850	0.820	0.850	0.840	0.850	950,000	807,000	0.8495	0.489	0.472	0.489	0.483	0.489	1,651,083	0.4888	0.00%
2006-11-21	0	0.850	0.840	0.860	0.850	0.880	670,000	583,500	0.8709	0.489	0.483	0.495	0.489	0.506	1,164,448	0.5011	-2.30%
2006-11-20	0	0.870	0.860	0.880	0.840	0.870	32,000	27,780	0.8681	0.501	0.495	0.506	0.483	0.501	55,615	0.4995	1.16%
2006-11-17	0	0.860	0.840	0.870	-	-	0	0	-	0.495	0.483	0.501	-	-	0	-	0.00%
2006-11-16	0	0.860	0.830	0.870	0.850	0.860	110,000	94,100	0.8555	0.495	0.478	0.501	0.489	0.495	191,178	0.4922	1.18%
2006-11-15	0	0.850	0.840	0.850	0.850	0.850	300,000	255,000	0.8500	0.489	0.483	0.489	0.489	0.489	521,395	0.4891	-2.30%
2006-11-14	0	0.870	0.870	0.880	0.870	0.900	590,000	519,800	0.8810	0.501	0.501	0.506	0.501	0.518	1,025,409	0.5069	-1.14%
2006-11-13	0	0.880	0.850	0.880	0.850	0.880	380,000	327,300	0.8613	0.506	0.489	0.506	0.489	0.506	660,433	0.4956	7.32%
2006-11-10	0	0.820	0.810	0.840	0.820	0.830	200,000	165,000	0.8250	0.472	0.466	0.483	0.472	0.478	347,596	0.4747	-2.38%
2006-11-09	0	0.840	0.830	0.850	0.820	0.850	360,000	304,000	0.8444	0.483	0.478	0.489	0.472	0.489	625,673	0.4859	0.00%
2006-11-08	0	0.840	0.820	0.850	0.840	0.880	260,000	220,200	0.8469	0.483	0.472	0.489	0.483	0.506	451,875	0.4873	0.00%
2006-11-07	0	0.840	0.820	0.850	0.840	0.840	310,000	260,400	0.8400	0.483	0.472	0.489	0.483	0.483	538,774	0.4833	0.00%
2006-11-06	0	0.840	0.820	0.840	0.820	0.850	562,000	467,400	0.8317	0.483	0.472	0.483	0.472	0.489	976,746	0.4785	6.33%
2006-11-03	0	0.790	0.780	0.790	0.790	0.800	270,000	214,800	0.7956	0.455	0.449	0.455	0.455	0.460	469,255	0.4577	0.00%
2006-11-02	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	0.455	0.449	0.455	0.455	0.455	173,798	0.4546	0.00%
2006-11-01	0	0.790	0.780	0.800	0.790	0.800	960,000	759,000	0.7906	0.455	0.449	0.460	0.455	0.460	1,668,463	0.4549	0.00%
2006-10-31	0	0.790	0.770	0.800	0.790	0.800	250,000	198,000	0.7920	0.455	0.443	0.460	0.455	0.460	434,495	0.4557	2.60%
2006-10-27	0	0.770	0.770	0.800	0.750	0.790	526,000	408,900	0.7774	0.443	0.443	0.460	0.432	0.455	914,178	0.4473	-2.53%
2006-10-26	0	0.790	0.790	0.800	0.790	0.800	696,000	550,340	0.7907	0.455	0.455	0.460	0.455	0.460	1,209,635	0.4550	0.00%
2006-10-25	0	0.790	0.780	0.790	0.760	0.820	1,786,000	1,405,080	0.7867	0.455	0.449	0.455	0.437	0.472	3,104,036	0.4527	1.28%
2006-10-24	0	0.780	0.780	0.820	0.780	0.840	280,000	221,000	0.7893	0.449	0.449	0.472	0.449	0.483	486,635	0.4541	0.00%
2006-10-23	0	0.780	0.770	0.820	0.770	0.780	228,000	175,780	0.7710	0.449	0.443	0.472	0.443	0.449	396,260	0.4436	-6.02%
2006-10-20	0	0.830	0.770	0.830	0.780	0.850	594,000	475,020	0.7997	0.478	0.443	0.478	0.449	0.489	1,032,361	0.4601	5.06%
2006-10-19	0	0.790	0.750	0.790	-	-	0	0	-	0.455	0.432	0.455	-	-	0	-	0.00%
2006-10-18	0	0.790	0.730	0.790	0.730	0.800	734,000	547,980	0.7466	0.455	0.420	0.455	0.420	0.460	1,275,679	0.4296	8.22%
2006-10-17	0	0.730	0.730	0.740	0.730	0.730	50,000	36,500	0.7300	0.420	0.420	0.426	0.420	0.420	86,899	0.4200	0.00%
2006-10-16	0	0.730	0.730	0.750	0.720	0.750	250,000	184,600	0.7384	0.420	0.420	0.432	0.414	0.432	434,495	0.4249	1.39%
2006-10-13	0	0.720	0.720	0.730	0.720	0.720	28,000	20,160	0.7200	0.414	0.414	0.420	0.414	0.414	48,663	0.4143	-2.70%
2006-10-12	0	0.740	0.720	0.740	0.740	0.740	10,000	7,400	0.7400	0.426	0.414	0.426	0.426	0.426	17,380	0.4258	-1.33%
2006-10-11	0	0.750	0.720	0.750	0.740	0.750	60,000	44,800	0.7467	0.432	0.414	0.432	0.426	0.432	104,279	0.4296	1.35%
2006-10-10	0	0.740	0.720	0.740	0.740	0.740	40,000	29,600	0.7400	0.426	0.414	0.426	0.426	0.426	69,519	0.4258	4.23%
2006-10-09	0	0.710	0.710	0.740	0.710	0.750	38,000	27,740	0.7300	0.409	0.409	0.426	0.409	0.432	66,043	0.4200	-2.74%
2006-10-06	0	0.730	0.730	0.750	0.730	0.750	26,000	19,380	0.7454	0.420	0.420	0.432	0.420	0.432	45,188	0.4289	0.00%
2006-10-05	0	0.730	0.730	0.740	0.730	0.730	12,000	8,760	0.7300	0.420	0.420	0.426	0.420	0.420	20,856	0.4200	0.00%
2006-10-04	0	0.730	0.730	0.740	0.730	0.730	4,000	2,920	0.7300	0.420	0.420	0.426	0.420	0.420	6,952	0.4200	0.00%
2006-10-03	0	0.730	0.730	0.750	0.730	0.730	28,000	20,440	0.7300	0.420	0.420	0.432	0.420	0.420	48,663	0.4200	2.10%
2006-09-29	0	0.730	0.730	0.740	0.730	0.770	42,000	30,940	0.7367	0.411	0.411	0.417	0.411	0.434	74,527	0.4152	-1.35%
2006-09-28	0	0.740	0.740	0.750	0.740	0.740	222,000	164,220	0.7397	0.417	0.417	0.423	0.417	0.417	393,926	0.4169	0.00%
2006-09-27	0	0.740	0.730	0.740	-	-	0	0	-	0.417	0.411	0.417	-	-	0	-	0.00%
2006-09-26	0	0.740	0.730	0.740	0.740	0.740	60,000	44,400	0.7400	0.417	0.411	0.417	0.417	0.417	106,467	0.4170	0.00%
2006-09-25	0	0.740	0.740	0.750	0.740	0.760	204,000	151,860	0.7444	0.417	0.417	0.423	0.417	0.428	361,986	0.4195	-1.33%
2006-09-22	0	0.750	0.730	0.750	0.730	0.780	328,000	244,620	0.7458	0.423	0.411	0.423	0.411	0.440	582,017	0.4203	1.35%
2006-09-21	0	0.740	0.720	0.740	0.730	0.750	232,000	170,680	0.7357	0.417	0.406	0.417	0.411	0.423	411,671	0.4146	2.78%
2006-09-20	0	0.720	0.710	0.730	0.660	0.780	496,000	360,420	0.7267	0.406	0.400	0.411	0.372	0.440	880,124	0.4095	9.09%
2006-09-19	0	0.660	0.640	0.660	0.650	0.660	40,000	26,160	0.6540	0.372	0.361	0.372	0.366	0.372	70,978	0.3686	1.54%
2006-09-18	0	0.650	0.640	0.650	-	-	0	0	-	0.366	0.361	0.366	-	-	0	-	0.00%
2006-09-15	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.366	0.361	0.366	0.366	0.366	35,489	0.3663	0.00%
2006-09-14	0	0.650	0.650	0.670	-	-	0	0	-	0.366	0.366	0.378	-	-	0	-	0.00%
2006-09-13	0	0.650	0.650	0.670	0.650	0.650	20,000	13,000	0.6500	0.366	0.366	0.378	0.366	0.366	35,489	0.3663	-1.52%
2006-09-12	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2006-09-11	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2006-09-08	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2006-09-07	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2006-09-06	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2006-09-05	0	0.660	0.660	0.680	-	-	0	0	-	0.372	0.372	0.383	-	-	0	-	0.00%
2006-09-04	0	0.660	0.660	0.670	0.660	0.660	4,000	2,640	0.6600	0.372	0.372	0.378	0.372	0.372	7,098	0.3719	-1.49%
2006-09-01	0	0.670	0.650	0.670	-	-	0	0	-	0.378	0.366	0.378	-	-	0	-	0.00%
2006-08-31	0	0.670	0.650	0.670	0.650	0.670	60,000	39,600	0.6600	0.378	0.366	0.378	0.366	0.378	106,467	0.3719	0.00%
2006-08-30	0	0.670	0.660	0.670	-	-	0	0	-	0.378	0.372	0.378	-	-	0	-	0.00%
2006-08-29	0	0.670	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.378	0.366	0.378	0.378	0.378	35,489	0.3776	1.52%
2006-08-28	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2006-08-25	0	0.660	0.650	0.660	0.660	0.660	20,000	13,200	0.6600	0.372	0.366	0.372	0.372	0.372	35,489	0.3719	-1.49%
2006-08-24	0	0.670	0.660	0.670	0.670	0.670	20,000	13,400	0.6700	0.378	0.372	0.378	0.378	0.378	35,489	0.3776	1.52%
2006-08-23	0	0.660	0.650	0.660	0.670	0.670	40,000	26,800	0.6700	0.372	0.366	0.372	0.378	0.378	70,978	0.3776	0.00%
2006-08-22	0	0.660	0.660	0.670	0.650	0.650	30,000	19,500	0.6500	0.372	0.372	0.378	0.366	0.366	53,233	0.3663	0.00%
2006-08-21	0	0.660	0.660	0.670	0.660	0.660	20,000	13,200	0.6600	0.372	0.372	0.378	0.372	0.372	35,489	0.3719	0.00%
2006-08-18	0	0.660	0.650	0.680	-	-	0	0	-	0.372	0.366	0.383	-	-	0	-	0.00%
2006-08-17	0	0.660	0.650	0.670	0.660	0.670	40,000	26,500	0.6625	0.372	0.366	0.378	0.372	0.378	70,978	0.3734	-2.94%
2006-08-16	0	0.680	0.660	0.680	0.690	0.690	20,000	13,800	0.6900	0.383	0.372	0.383	0.389	0.389	35,489	0.3889	1.49%
2006-08-15	0	0.670	0.660	0.670	-	-	0	0	-	0.378	0.372	0.378	-	-	0	-	-1.47%
2006-08-14	0	0.680	0.660	0.690	-	-	0	0	-	0.383	0.372	0.389	-	-	0	-	0.00%
2006-08-11	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.383	0.378	0.383	0.383	0.383	17,744	0.3832	-1.45%
2006-08-10	0	0.690	0.660	0.690	-	-	0	0	-	0.389	0.372	0.389	-	-	0	-	0.00%
2006-08-09	0	0.690	0.660	0.700	-	-	0	0	-	0.389	0.372	0.394	-	-	0	-	0.00%
2006-08-08	0	0.690	0.650	0.700	-	-	0	0	-	0.389	0.366	0.394	-	-	0	-	0.00%
2006-08-07	0	0.690	0.690	0.700	0.690	0.690	20,000	13,800	0.6900	0.389	0.389	0.394	0.389	0.389	35,489	0.3889	0.00%
2006-08-04	0	0.690	0.650	0.700	0.690	0.720	162,000	112,960	0.6973	0.389	0.366	0.394	0.389	0.406	287,460	0.3930	1.47%
2006-08-03	0	0.680	0.660	0.690	0.680	0.680	100,000	68,000	0.6800	0.383	0.372	0.389	0.383	0.383	177,444	0.3832	0.00%
2006-08-02	0	0.680	0.650	0.680	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	0.00%
2006-08-01	0	0.680	0.670	0.680	-	-	0	0	-	0.383	0.378	0.383	-	-	0	-	0.00%
2006-07-31	0	0.680	0.650	0.680	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	-1.45%
2006-07-28	0	0.690	0.650	0.690	0.660	0.700	116,000	78,900	0.6802	0.389	0.366	0.389	0.372	0.394	205,835	0.3833	2.99%
2006-07-27	0	0.670	0.660	0.750	0.650	0.670	106,000	70,600	0.6660	0.378	0.372	0.423	0.366	0.378	188,091	0.3754	3.08%
2006-07-26	0	0.650	0.650	0.670	0.650	0.650	30,000	19,500	0.6500	0.366	0.366	0.378	0.366	0.366	53,233	0.3663	-2.99%
2006-07-25	0	0.670	0.650	0.670	-	-	0	0	-	0.378	0.366	0.378	-	-	0	-	0.00%
2006-07-24	0	0.670	0.670	0.750	0.650	0.670	28,000	18,720	0.6686	0.378	0.378	0.423	0.366	0.378	49,684	0.3768	0.00%
2006-07-21	0	0.670	0.650	0.690	-	-	0	0	-	0.378	0.366	0.389	-	-	0	-	0.00%
2006-07-20	0	0.670	0.670	0.690	0.650	0.660	30,000	19,600	0.6533	0.378	0.378	0.389	0.366	0.372	53,233	0.3682	-2.90%
2006-07-19	0	0.690	0.690	-	0.680	0.690	26,000	17,780	0.6838	0.389	0.389	-	0.383	0.389	46,136	0.3854	2.99%
2006-07-18	0	0.670	0.650	0.720	0.670	0.670	80,000	53,600	0.6700	0.378	0.366	0.406	0.378	0.378	141,955	0.3776	1.52%
2006-07-17	0	0.660	0.660	0.670	0.660	0.670	24,000	15,940	0.6642	0.372	0.372	0.378	0.372	0.378	42,587	0.3743	0.00%
2006-07-14	0	0.660	0.660	0.670	0.660	0.660	50,000	33,000	0.6600	0.372	0.372	0.378	0.372	0.372	88,722	0.3719	1.54%
2006-07-13	0	0.650	0.650	0.690	-	-	0	0	-	0.366	0.366	0.389	-	-	0	-	0.00%
2006-07-12	0	0.650	0.630	0.660	0.650	0.650	40,000	26,000	0.6500	0.366	0.355	0.372	0.366	0.366	70,978	0.3663	0.00%
2006-07-11	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.366	0.366	0.383	0.366	0.366	17,744	0.3663	-4.41%
2006-07-10	0	0.680	0.650	0.680	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	0.00%
2006-07-07	0	0.680	0.650	0.680	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	0.00%
2006-07-06	0	0.680	0.660	0.680	0.680	0.680	40,000	27,200	0.6800	0.383	0.372	0.383	0.383	0.383	70,978	0.3832	0.00%
2006-07-05	0	0.680	0.660	0.680	0.680	0.680	30,000	20,400	0.6800	0.383	0.372	0.383	0.383	0.383	53,233	0.3832	-1.45%
2006-07-04	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.389	0.366	0.389	0.389	0.389	17,744	0.3889	0.00%
2006-07-03	0	0.690	0.650	0.690	-	-	0	0	-	0.389	0.366	0.389	-	-	0	-	0.00%
2006-06-30	0	0.690	0.660	0.690	0.670	0.700	116,000	78,640	0.6779	0.389	0.372	0.389	0.378	0.394	205,835	0.3821	2.99%
2006-06-29	1	-	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
2006-06-26	0	0.670	0.670	0.710	0.670	0.670	50,000	33,500	0.6700	0.378	0.378	0.400	0.378	0.378	88,722	0.3776	1.52%
2006-06-23	0	0.660	0.660	0.670	0.650	0.670	60,000	39,800	0.6633	0.372	0.372	0.378	0.366	0.378	106,467	0.3738	0.00%
2006-06-22	0	0.660	0.630	0.660	0.650	0.660	90,000	58,900	0.6544	0.372	0.355	0.372	0.366	0.372	159,700	0.3688	1.54%
2006-06-21	0	0.650	0.650	0.710	0.650	0.650	16,000	10,400	0.6500	0.366	0.366	0.400	0.366	0.366	28,391	0.3663	3.17%
2006-06-20	0	0.630	0.630	0.710	0.630	0.630	16,000	10,080	0.6300	0.355	0.355	0.400	0.355	0.355	28,391	0.3550	0.00%
2006-06-19	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-16	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-15	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-14	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-13	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-12	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-09	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-06-08	0	0.630	0.630	0.710	0.630	0.630	48,000	30,240	0.6300	0.355	0.355	0.400	0.355	0.355	85,173	0.3550	0.00%
2006-06-07	0	0.630	0.630	0.640	-	-	0	0	-	0.355	0.355	0.361	-	-	0	-	0.00%
2006-06-06	0	0.630	0.610	0.640	-	-	0	0	-	0.355	0.344	0.361	-	-	0	-	0.00%
2006-06-05	0	0.630	0.620	0.640	-	-	0	0	-	0.355	0.349	0.361	-	-	0	-	0.00%
2006-06-02	0	0.630	0.610	0.630	0.610	0.630	28,000	17,480	0.6243	0.355	0.344	0.355	0.344	0.355	49,684	0.3518	0.00%
2006-06-01	0	0.630	0.610	0.630	-	-	0	0	-	0.355	0.344	0.355	-	-	0	-	0.00%
2006-05-30	0	0.630	0.630	0.710	0.630	0.630	20,000	12,600	0.6300	0.355	0.355	0.400	0.355	0.355	35,489	0.3550	0.00%
2006-05-29	0	0.630	0.630	0.710	0.630	0.630	50,000	31,500	0.6300	0.355	0.355	0.400	0.355	0.355	88,722	0.3550	0.00%
2006-05-26	0	0.630	0.610	0.710	-	-	0	0	-	0.355	0.344	0.400	-	-	0	-	0.00%
2006-05-25	0	0.630	0.620	-	-	-	0	0	-	0.355	0.349	-	-	-	0	-	0.00%
2006-05-24	0	0.630	0.620	-	-	-	0	0	-	0.355	0.349	-	-	-	0	-	0.00%
2006-05-23	0	0.630	0.630	0.640	0.620	0.640	50,000	31,500	0.6300	0.355	0.355	0.361	0.349	0.361	88,722	0.3550	-3.08%
2006-05-22	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.366	0.361	0.366	0.366	0.366	35,489	0.3663	-2.99%
2006-05-19	0	0.670	0.640	0.750	-	-	0	0	-	0.378	0.361	0.423	-	-	0	-	0.00%
2006-05-18	0	0.670	0.640	0.670	-	-	0	0	-	0.378	0.361	0.378	-	-	0	-	0.00%
2006-05-17	0	0.670	0.640	0.670	-	-	0	0	-	0.378	0.361	0.378	-	-	0	-	0.00%
2006-05-16	0	0.670	0.640	0.670	-	-	0	0	-	0.378	0.361	0.378	-	-	0	-	-1.47%
2006-05-15	0	0.680	0.640	0.680	-	-	0	0	-	0.383	0.361	0.383	-	-	0	-	0.00%
2006-05-12	0	0.680	0.640	0.680	-	-	0	0	-	0.383	0.361	0.383	-	-	0	-	0.00%
2006-05-11	0	0.680	0.640	0.680	0.700	0.700	8,000	5,600	0.7000	0.383	0.361	0.383	0.394	0.394	14,196	0.3945	0.00%
2006-05-10	0	0.680	0.640	0.680	-	-	0	0	-	0.383	0.361	0.383	-	-	0	-	0.00%
2006-05-09	0	0.680	0.640	0.680	-	-	0	0	-	0.383	0.361	0.383	-	-	0	-	0.00%
2006-05-08	0	0.680	0.660	0.680	0.670	0.680	150,000	101,000	0.6733	0.383	0.372	0.383	0.378	0.383	266,166	0.3795	1.49%
2006-05-04	0	0.670	0.640	0.670	-	-	0	0	-	0.378	0.361	0.378	-	-	0	-	-1.47%
2006-05-03	0	0.680	0.650	0.680	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	0.00%
2006-05-02	0	0.680	0.640	0.710	-	-	20,000	13,000	0.6500	0.383	0.361	0.400	-	-	35,489	0.3663	0.00%
2006-04-28	0	0.680	0.650	0.710	-	-	0	0	-	0.383	0.366	0.400	-	-	0	-	0.00%
2006-04-27	0	0.680	0.660	0.680	-	-	0	0	-	0.383	0.372	0.383	-	-	0	-	-2.86%
2006-04-26	0	0.700	0.670	0.710	-	-	0	0	-	0.394	0.378	0.400	-	-	0	-	0.00%
2006-04-25	0	0.700	0.670	0.700	0.700	0.700	28,000	19,600	0.7000	0.394	0.378	0.394	0.394	0.394	49,684	0.3945	0.00%
2006-04-24	0	0.700	0.680	0.700	0.680	0.700	460,000	319,900	0.6954	0.394	0.383	0.394	0.383	0.394	816,244	0.3919	4.48%
2006-04-21	0	0.670	0.660	0.700	0.660	0.720	490,000	336,320	0.6864	0.378	0.372	0.394	0.372	0.406	869,477	0.3868	-6.94%
2006-04-20	0	0.720	0.680	0.730	0.670	0.720	358,000	248,340	0.6937	0.406	0.383	0.411	0.378	0.406	635,251	0.3909	5.88%
2006-04-19	0	0.680	0.640	0.680	0.670	0.680	110,000	73,740	0.6704	0.383	0.361	0.383	0.378	0.383	195,189	0.3778	1.49%
2006-04-18	0	0.670	0.650	0.670	0.630	0.670	90,000	59,000	0.6556	0.378	0.366	0.378	0.355	0.378	159,700	0.3694	1.52%
2006-04-13	0	0.660	0.500	0.660	-	-	0	0	-	0.372	0.282	0.372	-	-	0	-	0.00%
2006-04-12	0	0.660	0.640	0.660	-	-	0	0	-	0.372	0.361	0.372	-	-	0	-	0.00%
2006-04-11	0	0.660	0.650	0.680	-	-	0	0	-	0.372	0.366	0.383	-	-	0	-	0.00%
2006-04-10	0	0.660	0.650	-	-	-	0	0	-	0.372	0.366	-	-	-	0	-	0.00%
2006-04-07	0	0.660	0.650	0.660	-	-	50,000	32,500	0.6500	0.372	0.366	0.372	-	-	88,722	0.3663	0.00%
2006-04-06	0	0.660	0.640	0.670	0.660	0.680	90,000	60,000	0.6667	0.372	0.361	0.378	0.372	0.383	159,700	0.3757	1.54%
2006-04-04	0	0.650	0.620	0.650	0.640	0.650	28,000	18,000	0.6429	0.366	0.349	0.366	0.361	0.366	49,684	0.3623	-4.41%
2006-04-03	0	0.680	0.640	0.730	-	-	0	0	-	0.383	0.361	0.411	-	-	0	-	0.00%
2006-03-31	0	0.680	0.630	0.680	0.670	0.680	62,000	41,720	0.6729	0.383	0.355	0.383	0.378	0.383	110,015	0.3792	3.03%
2006-03-30	0	0.660	0.630	0.660	0.660	0.660	20,000	13,200	0.6600	0.372	0.355	0.372	0.372	0.372	35,489	0.3719	1.54%
2006-03-29	0	0.650	0.620	0.660	0.650	0.650	40,000	26,000	0.6500	0.366	0.349	0.372	0.366	0.366	70,978	0.3663	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2006-03-27	0	0.650	0.630	0.660	-	-	0	0	-	0.366	0.355	0.372	-	-	0	-	0.00%
2006-03-24	0	0.650	0.630	0.670	-	-	0	0	-	0.366	0.355	0.378	-	-	0	-	0.00%
2006-03-23	0	0.650	0.630	0.650	-	-	0	0	-	0.366	0.355	0.366	-	-	0	-	-1.52%
2006-03-22	0	0.660	0.630	0.660	0.660	0.660	40,000	26,400	0.6600	0.372	0.355	0.372	0.372	0.372	70,978	0.3719	1.54%
2006-03-21	0	0.650	0.630	-	-	-	0	0	-	0.366	0.355	-	-	-	0	-	0.00%
2006-03-20	0	0.650	0.630	0.650	-	-	0	0	-	0.366	0.355	0.366	-	-	0	-	0.00%
2006-03-17	0	0.650	0.630	0.650	-	-	0	0	-	0.366	0.355	0.366	-	-	0	-	0.00%
2006-03-16	0	0.650	0.630	-	-	-	0	0	-	0.366	0.355	-	-	-	0	-	0.00%
2006-03-15	0	0.650	0.630	-	-	-	0	0	-	0.366	0.355	-	-	-	0	-	0.00%
2006-03-14	0	0.650	0.630	0.650	-	-	0	0	-	0.366	0.355	0.366	-	-	0	-	0.00%
2006-03-13	0	0.650	0.620	-	-	-	0	0	-	0.366	0.349	-	-	-	0	-	0.00%
2006-03-10	0	0.650	0.630	-	-	-	0	0	-	0.366	0.355	-	-	-	0	-	0.00%
2006-03-09	0	0.650	0.650	-	0.650	0.650	40,000	26,000	0.6500	0.366	0.366	-	0.366	0.366	70,978	0.3663	1.56%
2006-03-08	0	0.640	0.620	0.650	-	-	0	0	-	0.361	0.349	0.366	-	-	0	-	0.00%
2006-03-07	0	0.640	0.500	-	-	-	0	0	-	0.361	0.282	-	-	-	0	-	0.00%
2006-03-06	0	0.640	0.620	0.700	0.640	0.640	20,000	12,800	0.6400	0.361	0.349	0.394	0.361	0.361	35,489	0.3607	1.59%
2006-03-03	0	0.630	0.620	0.700	-	-	0	0	-	0.355	0.349	0.394	-	-	0	-	0.00%
2006-03-02	0	0.630	0.620	0.650	0.630	0.630	60,000	37,800	0.6300	0.355	0.349	0.366	0.355	0.355	106,467	0.3550	1.61%
2006-03-01	0	0.620	0.620	0.630	-	-	0	0	-	0.349	0.349	0.355	-	-	0	-	0.00%
2006-02-28	0	0.620	0.620	0.730	0.620	0.620	10,000	6,200	0.6200	0.349	0.349	0.411	0.349	0.349	17,744	0.3494	-4.62%
2006-02-27	0	0.650	0.620	0.650	-	-	0	0	-	0.366	0.349	0.366	-	-	0	-	0.00%
2006-02-24	0	0.650	0.620	0.650	-	-	0	0	-	0.366	0.349	0.366	-	-	0	-	0.00%
2006-02-23	0	0.650	0.630	0.650	0.630	0.650	40,000	25,800	0.6450	0.366	0.355	0.366	0.355	0.366	70,978	0.3635	3.17%
2006-02-22	0	0.630	0.610	-	-	-	0	0	-	0.355	0.344	-	-	-	0	-	0.00%
2006-02-21	0	0.630	0.610	-	-	-	0	0	-	0.355	0.344	-	-	-	0	-	0.00%
2006-02-20	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.355	0.355	0.366	0.355	0.355	70,978	0.3550	0.00%
2006-02-17	0	0.630	0.610	0.650	-	-	0	0	-	0.355	0.344	0.366	-	-	0	-	0.00%
2006-02-16	0	0.630	0.630	0.650	0.610	0.610	16,000	9,760	0.6100	0.355	0.355	0.366	0.344	0.344	28,391	0.3438	0.00%
2006-02-15	0	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	0.355	0.344	0.355	0.355	0.355	70,978	0.3550	0.00%
2006-02-14	0	0.630	0.610	-	-	-	0	0	-	0.355	0.344	-	-	-	0	-	0.00%
2006-02-13	0	0.630	0.620	0.630	-	-	0	0	-	0.355	0.349	0.355	-	-	0	-	0.00%
2006-02-10	0	0.630	0.630	0.680	0.630	0.630	44,000	27,720	0.6300	0.355	0.355	0.383	0.355	0.355	78,075	0.3550	0.00%
2006-02-09	0	0.630	0.530	0.630	-	-	0	0	-	0.355	0.299	0.355	-	-	0	-	0.00%
2006-02-08	0	0.630	0.620	0.630	-	-	0	0	-	0.355	0.349	0.355	-	-	0	-	0.00%
2006-02-07	0	0.630	0.610	0.630	-	-	0	0	-	0.355	0.344	0.355	-	-	0	-	0.00%
2006-02-06	0	0.630	0.620	0.630	0.630	0.630	20,000	12,600	0.6300	0.355	0.349	0.355	0.355	0.355	35,489	0.3550	0.00%
2006-02-03	0	0.630	0.610	0.650	-	-	20,000	12,400	0.6200	0.355	0.344	0.366	-	-	35,489	0.3494	0.00%
2006-02-02	0	0.630	0.620	0.660	-	-	0	0	-	0.355	0.349	0.372	-	-	0	-	0.00%
2006-02-01	0	0.630	0.620	0.630	0.630	0.630	30,000	18,900	0.6300	0.355	0.349	0.355	0.355	0.355	53,233	0.3550	0.00%
2006-01-27	0	0.630	0.630	0.640	0.630	0.630	40,000	25,200	0.6300	0.355	0.355	0.361	0.355	0.355	70,978	0.3550	1.61%
2006-01-26	0	0.620	0.610	0.640	0.620	0.620	50,000	31,000	0.6200	0.349	0.344	0.361	0.349	0.349	88,722	0.3494	-1.59%
2006-01-25	0	0.630	0.620	0.640	-	-	0	0	-	0.355	0.349	0.361	-	-	0	-	0.00%
2006-01-24	0	0.630	0.630	0.640	-	-	0	0	-	0.355	0.355	0.361	-	-	0	-	0.00%
2006-01-23	0	0.630	0.610	-	-	-	0	0	-	0.355	0.344	-	-	-	0	-	0.00%
2006-01-20	0	0.630	0.610	-	-	-	0	0	-	0.355	0.344	-	-	-	0	-	0.00%
2006-01-19	0	0.630	0.630	0.640	0.630	0.630	108,000	66,840	0.6189	0.355	0.355	0.361	0.355	0.355	191,640	0.3488	1.61%
2006-01-18	0	0.620	0.620	0.630	-	-	4,000	2,480	0.6200	0.349	0.349	0.355	-	-	7,098	0.3494	0.00%
2006-01-17	0	0.620	0.620	-	-	-	0	0	-	0.349	0.349	-	-	-	0	-	0.00%
2006-01-16	0	0.620	0.620	0.650	-	-	0	0	-	0.349	0.349	0.366	-	-	0	-	0.00%
2006-01-13	0	0.620	0.610	0.650	0.620	0.620	30,000	18,600	0.6200	0.349	0.344	0.366	0.349	0.349	53,233	0.3494	0.00%
2006-01-12	0	0.620	0.620	0.640	0.620	0.620	6,000	3,720	0.6200	0.349	0.349	0.361	0.349	0.349	10,647	0.3494	0.00%
2006-01-11	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2006-01-10	0	0.620	0.620	0.640	-	-	0	0	-	0.349	0.349	0.361	-	-	0	-	0.00%
2006-01-09	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.349	0.349	0.361	0.349	0.349	35,489	0.3494	-3.12%
2006-01-06	0	0.640	0.620	0.650	-	-	0	0	-	0.361	0.349	0.366	-	-	0	-	0.00%
2006-01-05	0	0.640	0.630	0.640	0.640	0.650	40,000	25,700	0.6425	0.361	0.355	0.361	0.361	0.366	70,978	0.3621	1.59%
2006-01-04	0	0.630	0.610	0.630	0.640	0.640	12,000	7,680	0.6400	0.355	0.344	0.355	0.361	0.361	21,293	0.3607	0.00%
2006-01-03	0	0.630	0.630	0.640	0.630	0.630	80,000	50,400	0.6300	0.355	0.355	0.361	0.355	0.355	141,955	0.3550	0.00%
2005-12-30	0	0.630	0.630	-	0.630	0.630	60,000	37,800	0.6300	0.355	0.355	-	0.355	0.355	106,467	0.3550	1.61%
2005-12-29	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-12-28	0	0.620	0.610	0.620	0.620	0.620	30,000	18,600	0.6200	0.349	0.344	0.349	0.349	0.349	53,233	0.3494	-1.59%
2005-12-23	0	0.630	0.610	0.630	0.630	0.630	30,000	18,900	0.6300	0.355	0.344	0.355	0.355	0.355	53,233	0.3550	1.61%
2005-12-22	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-12-21	0	0.620	0.610	0.640	-	-	0	0	-	0.349	0.344	0.361	-	-	0	-	0.00%
2005-12-20	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-12-19	0	0.620	0.610	0.640	-	-	0	0	-	0.349	0.344	0.361	-	-	0	-	0.00%
2005-12-16	0	0.620	0.610	0.640	-	-	0	0	-	0.349	0.344	0.361	-	-	0	-	0.00%
2005-12-15	0	0.620	0.610	0.640	-	-	0	0	-	0.349	0.344	0.361	-	-	0	-	0.00%
2005-12-14	0	0.620	0.600	-	-	-	0	0	-	0.349	0.338	-	-	-	0	-	0.00%
2005-12-13	0	0.620	0.600	0.620	-	-	0	0	-	0.349	0.338	0.349	-	-	0	-	0.00%
2005-12-12	0	0.620	0.620	0.640	0.620	0.620	6,000	3,720	0.6200	0.349	0.349	0.361	0.349	0.349	10,647	0.3494	-1.59%
2005-12-09	0	0.630	0.610	0.640	-	-	0	0	-	0.355	0.344	0.361	-	-	0	-	0.00%
2005-12-08	0	0.630	0.610	0.640	-	-	0	0	-	0.355	0.344	0.361	-	-	0	-	0.00%
2005-12-07	0	0.630	0.610	0.640	-	-	0	0	-	0.355	0.344	0.361	-	-	0	-	0.00%
2005-12-06	0	0.630	0.620	0.640	-	-	0	0	-	0.355	0.349	0.361	-	-	0	-	0.00%
2005-12-05	0	0.630	0.610	0.640	-	-	0	0	-	0.355	0.344	0.361	-	-	0	-	0.00%
2005-12-02	0	0.630	0.630	0.640	0.630	0.640	28,000	17,720	0.6329	0.355	0.355	0.361	0.355	0.361	49,684	0.3567	0.00%
2005-12-01	0	0.630	0.610	0.640	0.630	0.640	98,000	61,320	0.6257	0.355	0.344	0.361	0.355	0.361	173,895	0.3526	0.00%
2005-11-30	0	0.630	0.620	0.640	-	-	0	0	-	0.355	0.349	0.361	-	-	0	-	0.00%
2005-11-29	0	0.630	0.630	0.640	0.620	0.630	34,000	21,380	0.6288	0.355	0.355	0.361	0.349	0.355	60,331	0.3544	-1.56%
2005-11-28	0	0.640	0.630	0.640	-	-	0	0	-	0.361	0.355	0.361	-	-	0	-	-1.54%
2005-11-25	0	0.650	0.630	0.650	0.630	0.650	200,000	128,000	0.6400	0.366	0.355	0.366	0.355	0.366	354,889	0.3607	3.17%
2005-11-24	0	0.630	0.610	0.630	-	-	0	0	-	0.355	0.344	0.355	-	-	0	-	0.00%
2005-11-23	0	0.630	0.610	0.630	0.610	0.630	42,000	25,780	0.6138	0.355	0.344	0.355	0.344	0.355	74,527	0.3459	-1.56%
2005-11-22	0	0.640	0.610	-	0.610	0.640	136,000	85,160	0.6262	0.361	0.344	-	0.344	0.361	241,324	0.3529	1.59%
2005-11-21	0	0.630	0.610	0.630	0.610	0.630	140,000	88,000	0.6286	0.355	0.344	0.355	0.344	0.355	248,422	0.3542	0.00%
2005-11-18	0	0.630	0.610	-	0.600	0.630	258,000	158,700	0.6151	0.355	0.344	-	0.338	0.355	457,806	0.3467	5.00%
2005-11-17	0	0.600	0.600	-	-	-	0	0	-	0.338	0.338	-	-	-	0	-	0.00%
2005-11-16	0	0.600	0.600	-	-	-	0	0	-	0.338	0.338	-	-	-	0	-	0.00%
2005-11-15	0	0.600	0.600	0.700	-	-	0	0	-	0.338	0.338	0.394	-	-	0	-	0.00%
2005-11-14	0	0.600	0.600	-	0.600	0.600	2,000	1,200	0.6000	0.338	0.338	-	0.338	0.338	3,549	0.3381	-1.64%
2005-11-11	0	0.610	0.600	-	-	-	0	0	-	0.344	0.338	-	-	-	0	-	0.00%
2005-11-10	0	0.610	0.600	-	-	-	0	0	-	0.344	0.338	-	-	-	0	-	0.00%
2005-11-09	0	0.610	0.600	-	-	-	0	0	-	0.344	0.338	-	-	-	0	-	0.00%
2005-11-08	0	0.610	0.600	0.630	-	-	0	0	-	0.344	0.338	0.355	-	-	0	-	0.00%
2005-11-07	0	0.610	0.600	0.630	-	-	0	0	-	0.344	0.338	0.355	-	-	0	-	0.00%
2005-11-04	0	0.610	0.600	0.610	-	-	0	0	-	0.344	0.338	0.344	-	-	0	-	0.00%
2005-11-03	0	0.610	0.600	0.610	-	-	0	0	-	0.344	0.338	0.344	-	-	0	-	0.00%
2005-11-02	0	0.610	0.600	0.700	0.600	0.610	70,000	42,400	0.6057	0.344	0.338	0.394	0.338	0.344	124,211	0.3414	0.00%
2005-11-01	0	0.610	0.600	0.700	-	-	0	0	-	0.344	0.338	0.394	-	-	0	-	0.00%
2005-10-31	0	0.610	0.590	0.610	-	-	0	0	-	0.344	0.332	0.344	-	-	0	-	0.00%
2005-10-28	0	0.610	0.600	0.640	-	-	0	0	-	0.344	0.338	0.361	-	-	0	-	0.00%
2005-10-27	0	0.610	0.600	0.660	-	-	0	0	-	0.344	0.338	0.372	-	-	0	-	0.00%
2005-10-26	0	0.610	0.610	0.620	0.590	0.620	44,000	26,600	0.6045	0.344	0.344	0.349	0.332	0.349	78,075	0.3407	-4.69%
2005-10-25	0	0.640	0.620	0.660	-	-	0	0	-	0.361	0.349	0.372	-	-	0	-	0.00%
2005-10-24	0	0.640	0.620	0.640	-	-	0	0	-	0.361	0.349	0.361	-	-	0	-	0.00%
2005-10-21	0	0.640	0.600	0.640	-	-	0	0	-	0.361	0.338	0.361	-	-	0	-	0.00%
2005-10-20	0	0.640	-	-	0.600	0.640	142,000	87,320	0.6149	0.361	-	-	0.338	0.361	251,971	0.3465	1.59%
2005-10-19	0	0.630	0.600	0.630	0.630	0.630	50,000	31,500	0.6300	0.355	0.338	0.355	0.355	0.355	88,722	0.3550	0.00%
2005-10-18	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.355	0.349	0.355	0.355	0.355	88,722	0.3550	1.61%
2005-10-17	0	0.620	0.620	0.660	0.620	0.620	160,000	99,200	0.6200	0.349	0.349	0.372	0.349	0.349	283,911	0.3494	0.00%
2005-10-14	0	0.620	-	0.630	0.620	0.630	252,000	156,360	0.6205	0.349	-	0.355	0.349	0.355	447,160	0.3497	-3.12%
2005-10-13	0	0.640	0.630	0.640	0.640	0.640	200,000	128,000	0.6400	0.361	0.355	0.361	0.361	0.361	354,889	0.3607	-1.54%
2005-10-12	0	0.650	0.630	0.650	0.640	0.650	148,000	96,120	0.6495	0.366	0.355	0.366	0.361	0.366	262,618	0.3660	0.00%
2005-10-10	0	0.650	0.630	-	0.640	0.650	350,000	227,400	0.6497	0.366	0.355	-	0.361	0.366	621,055	0.3662	0.00%
2005-10-07	0	0.650	0.640	0.660	-	-	0	0	-	0.366	0.361	0.372	-	-	0	-	0.00%
2005-10-06	0	0.650	0.650	-	-	-	0	0	-	0.366	0.366	-	-	-	0	-	0.00%
2005-10-05	0	0.650	0.640	0.670	0.650	0.650	8,000	5,200	0.6500	0.366	0.361	0.378	0.366	0.366	14,196	0.3663	0.00%
2005-10-04	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.366	0.366	0.378	0.366	0.366	17,744	0.3663	-1.52%
2005-10-03	0	0.660	0.660	0.680	-	-	0	0	-	0.372	0.372	0.383	-	-	0	-	3.13%
2005-09-30	0	0.640	0.640	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2005-09-29	0	0.640	-	0.660	-	-	0	0	-	0.361	-	0.372	-	-	0	-	0.00%
2005-09-28	0	0.640	-	-	0.640	0.640	10,000	6,400	0.6400	0.361	-	-	0.361	0.361	17,744	0.3607	0.00%
2005-09-27	0	0.640	-	-	0.640	0.640	10,000	6,400	0.6400	0.361	-	-	0.361	0.361	17,744	0.3607	0.00%
2005-09-26	0	0.640	0.640	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2005-09-23	0	0.640	0.640	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2005-09-22	0	0.640	0.640	-	-	-	0	0	-	0.361	0.361	-	-	-	0	-	0.00%
2005-09-21	0	0.640	0.640	0.700	-	-	20,000	12,900	0.6450	0.361	0.361	0.394	-	-	35,489	0.3635	0.00%
2005-09-20	0	0.640	0.640	0.660	-	-	0	0	-	0.361	0.361	0.372	-	-	0	-	0.00%
2005-09-16	0	0.640	-	0.660	-	-	20,000	12,920	0.6460	0.361	-	0.372	-	-	35,489	0.3641	0.00%
2005-09-15	0	0.640	0.640	0.650	-	-	0	0	-	0.361	0.361	0.366	-	-	0	-	0.00%
2005-09-14	0	0.640	-	0.650	0.640	0.660	60,000	39,100	0.6517	0.361	-	0.366	0.361	0.372	106,467	0.3673	-3.03%
2005-09-13	0	0.660	0.660	0.680	0.650	0.660	16,000	10,460	0.6538	0.372	0.372	0.383	0.366	0.372	28,391	0.3684	1.54%
2005-09-12	0	0.650	0.650	0.680	-	-	0	0	-	0.366	0.366	0.383	-	-	0	-	0.00%
2005-09-09	0	0.650	0.650	-	-	-	0	0	-	0.366	0.366	-	-	-	0	-	0.00%
2005-09-08	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.366	0.366	0.378	0.366	0.366	17,744	0.3663	-1.52%
2005-09-07	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2005-09-06	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2005-09-05	0	0.660	0.650	0.670	-	-	0	0	-	0.372	0.366	0.378	-	-	0	-	0.00%
2005-09-02	0	0.660	0.650	-	-	-	0	0	-	0.372	0.366	-	-	-	0	-	0.00%
2005-09-01	0	0.660	0.650	0.680	0.660	0.660	30,000	19,800	0.6600	0.372	0.366	0.383	0.372	0.372	53,233	0.3719	0.00%
2005-08-31	0	0.660	-	0.680	0.660	0.660	12,000	7,920	0.6600	0.372	-	0.383	0.372	0.372	21,293	0.3719	0.00%
2005-08-30	0	0.660	0.660	-	-	-	0	0	-	0.372	0.372	-	-	-	0	-	0.00%
2005-08-29	0	0.660	0.650	-	0.660	0.660	10,000	6,600	0.6600	0.372	0.366	-	0.372	0.372	17,744	0.3719	0.00%
2005-08-26	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.372	0.366	0.383	0.372	0.372	17,744	0.3719	0.00%
2005-08-25	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.372	0.366	0.383	0.372	0.372	17,744	0.3719	0.00%
2005-08-24	0	0.660	0.660	0.720	-	-	0	0	-	0.372	0.372	0.406	-	-	0	-	0.00%
2005-08-23	0	0.660	0.660	-	0.660	0.660	10,000	6,600	0.6600	0.372	0.372	-	0.372	0.372	17,744	0.3719	0.00%
2005-08-22	0	0.660	-	-	0.660	0.660	10,000	6,600	0.6600	0.372	-	-	0.372	0.372	17,744	0.3719	0.00%
2005-08-19	0	0.660	0.660	-	0.660	0.660	8,000	5,280	0.6600	0.372	0.372	-	0.372	0.372	14,196	0.3719	0.00%
2005-08-18	0	0.660	0.660	-	-	-	0	0	-	0.372	0.372	-	-	-	0	-	0.00%
2005-08-17	0	0.660	0.660	-	-	-	0	0	-	0.372	0.372	-	-	-	0	-	0.00%
2005-08-16	0	0.660	0.660	-	-	-	0	0	-	0.372	0.372	-	-	-	0	-	0.00%
2005-08-15	0	0.660	0.660	-	-	-	0	0	-	0.372	0.372	-	-	-	0	-	0.00%
2005-08-12	0	0.660	0.660	0.680	-	-	0	0	-	0.372	0.372	0.383	-	-	0	-	0.00%
2005-08-11	0	0.660	0.660	0.680	-	-	0	0	-	0.372	0.372	0.383	-	-	0	-	0.00%
2005-08-10	0	0.660	0.650	0.700	0.660	0.660	10,000	6,600	0.6600	0.372	0.366	0.394	0.372	0.372	17,744	0.3719	-2.94%
2005-08-09	0	0.680	0.660	0.700	-	-	0	0	-	0.383	0.372	0.394	-	-	0	-	0.00%
2005-08-08	0	0.680	0.660	0.700	-	-	0	0	-	0.383	0.372	0.394	-	-	0	-	0.00%
2005-08-05	0	0.680	0.670	0.690	0.680	0.680	40,000	27,200	0.6800	0.383	0.378	0.389	0.383	0.383	70,978	0.3832	1.49%
2005-08-04	0	0.670	0.660	-	-	-	0	0	-	0.378	0.372	-	-	-	0	-	0.00%
2005-08-03	0	0.670	0.660	0.680	-	-	0	0	-	0.378	0.372	0.383	-	-	0	-	0.00%
2005-08-02	0	0.670	0.660	-	0.670	0.670	10,000	6,700	0.6700	0.378	0.372	-	0.378	0.378	17,744	0.3776	-1.47%
2005-08-01	0	0.680	0.670	0.700	-	-	0	0	-	0.383	0.378	0.394	-	-	0	-	0.00%
2005-07-29	0	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.383	0.383	0.394	0.383	0.383	70,978	0.3832	1.49%
2005-07-28	0	0.670	0.660	0.670	-	-	0	0	-	0.378	0.372	0.378	-	-	0	-	0.00%
2005-07-27	0	0.670	0.660	0.670	-	-	0	0	-	0.378	0.372	0.378	-	-	0	-	0.00%
2005-07-26	0	0.670	0.660	0.670	-	-	0	0	-	0.378	0.372	0.378	-	-	0	-	0.00%
2005-07-25	0	0.670	0.660	0.670	0.670	0.680	60,000	40,300	0.6717	0.378	0.372	0.378	0.378	0.383	106,467	0.3785	-2.90%
2005-07-22	0	0.690	0.670	0.690	0.640	0.700	280,000	189,100	0.6754	0.389	0.378	0.389	0.361	0.394	496,844	0.3806	2.99%
2005-07-21	0	0.670	0.640	0.670	0.670	0.670	30,000	20,100	0.6700	0.378	0.361	0.378	0.378	0.378	53,233	0.3776	1.52%
2005-07-20	0	0.660	0.660	0.700	0.640	0.660	80,000	52,600	0.6575	0.372	0.372	0.394	0.361	0.372	141,955	0.3705	1.54%
2005-07-19	0	0.650	0.650	0.670	0.630	0.640	12,000	7,620	0.6350	0.366	0.366	0.378	0.355	0.361	21,293	0.3579	0.00%
2005-07-18	0	0.650	0.630	0.650	0.630	0.650	70,000	44,500	0.6357	0.366	0.355	0.366	0.355	0.366	124,211	0.3583	4.84%
2005-07-15	0	0.620	0.610	0.620	0.620	0.620	20,000	12,400	0.6200	0.349	0.344	0.349	0.349	0.349	35,489	0.3494	1.64%
2005-07-14	0	0.610	0.610	0.620	0.610	0.610	6,000	3,660	0.6100	0.344	0.344	0.349	0.344	0.344	10,647	0.3438	-1.61%
2005-07-13	0	0.620	0.610	0.620	0.620	0.620	20,000	12,400	0.6200	0.349	0.344	0.349	0.349	0.349	35,489	0.3494	1.64%
2005-07-12	0	0.610	0.610	0.630	0.600	0.610	90,000	54,200	0.6022	0.344	0.344	0.355	0.338	0.344	159,700	0.3394	0.00%
2005-07-11	0	0.610	0.610	0.630	-	-	0	0	-	0.344	0.344	0.355	-	-	0	-	0.00%
2005-07-08	0	0.610	-	0.630	0.610	0.610	20,000	12,200	0.6100	0.344	-	0.355	0.344	0.344	35,489	0.3438	-6.15%
2005-07-07	0	0.650	0.610	0.650	-	-	0	0	-	0.366	0.344	0.366	-	-	0	-	0.00%
2005-07-06	0	0.650	0.610	0.650	0.650	0.650	20,000	13,000	0.6500	0.366	0.344	0.366	0.366	0.366	35,489	0.3663	1.56%
2005-07-05	0	0.640	0.610	0.650	-	-	0	0	-	0.361	0.344	0.366	-	-	0	-	0.00%
2005-07-04	0	0.640	0.610	0.650	0.640	0.640	30,000	19,200	0.6400	0.361	0.344	0.366	0.361	0.361	53,233	0.3607	0.00%
2005-06-30	0	0.640	0.610	0.640	0.650	0.650	20,000	13,000	0.6500	0.361	0.344	0.361	0.366	0.366	35,489	0.3663	-1.54%
2005-06-29	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	0.366	0.349	0.366	0.366	0.366	88,722	0.3663	1.56%
2005-06-28	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	0.361	0.349	0.361	0.361	0.361	35,489	0.3607	-1.54%
2005-06-27	0	0.650	0.610	0.650	0.630	0.650	50,000	31,900	0.6380	0.366	0.344	0.366	0.355	0.366	88,722	0.3595	3.17%
2005-06-24	0	0.630	0.610	0.630	-	-	0	0	-	0.355	0.344	0.355	-	-	0	-	0.00%
2005-06-23	0	0.630	0.610	0.630	0.630	0.630	20,000	12,600	0.6300	0.355	0.344	0.355	0.355	0.355	35,489	0.3550	0.00%
2005-06-22	0	0.630	0.610	-	0.630	0.630	50,000	31,500	0.6300	0.355	0.344	-	0.355	0.355	88,722	0.3550	0.00%
2005-06-21	0	0.630	0.610	0.650	0.630	0.630	80,000	50,400	0.6300	0.355	0.344	0.366	0.355	0.355	141,955	0.3550	0.00%
2005-06-20	0	0.630	0.610	0.650	0.630	0.630	50,000	31,500	0.6300	0.355	0.344	0.366	0.355	0.355	88,722	0.3550	1.61%
2005-06-17	0	0.620	0.600	0.620	0.620	0.620	40,000	24,800	0.6200	0.349	0.338	0.349	0.349	0.349	70,978	0.3494	0.00%
2005-06-16	0	0.620	0.590	0.620	0.620	0.620	60,000	37,200	0.6200	0.349	0.332	0.349	0.349	0.349	106,467	0.3494	1.64%
2005-06-15	0	0.610	0.610	0.620	0.590	0.620	80,000	48,700	0.6088	0.344	0.344	0.349	0.332	0.349	141,955	0.3431	0.00%
2005-06-14	0	0.610	0.610	-	0.580	0.610	120,000	71,800	0.5983	0.344	0.344	-	0.327	0.344	212,933	0.3372	5.17%
2005-06-13	0	0.580	0.560	-	-	-	0	0	-	0.327	0.316	-	-	-	0	-	0.00%
2005-06-10	0	0.580	0.550	-	-	-	0	0	-	0.327	0.310	-	-	-	0	-	0.00%
2005-06-09	0	0.580	0.550	-	-	-	0	0	-	0.327	0.310	-	-	-	0	-	0.00%
2005-06-08	0	0.580	0.550	-	-	-	0	0	-	0.327	0.310	-	-	-	0	-	0.00%
2005-06-07	0	0.580	0.550	-	-	-	0	0	-	0.327	0.310	-	-	-	0	-	0.00%
2005-06-06	0	0.580	0.550	-	-	-	0	0	-	0.327	0.310	-	-	-	0	-	0.00%
2005-06-03	0	0.580	0.560	-	-	-	0	0	-	0.327	0.316	-	-	-	0	-	0.00%
2005-06-02	0	0.580	-	-	0.580	0.600	40,000	23,600	0.5900	0.327	-	-	0.327	0.338	70,978	0.3325	-4.92%
2005-06-01	0	0.610	0.590	-	0.610	0.610	20,000	12,200	0.6100	0.344	0.332	-	0.344	0.344	35,489	0.3438	-1.61%
2005-05-31	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-05-30	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-05-27	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-05-26	0	0.620	0.600	-	-	-	0	0	-	0.349	0.338	-	-	-	0	-	0.00%
2005-05-25	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.349	0.338	0.349	0.349	0.349	35,489	0.3494	-3.12%
2005-05-24	0	0.640	0.620	0.650	-	-	0	0	-	0.361	0.349	0.366	-	-	0	-	0.00%
2005-05-23	0	0.640	0.620	0.650	-	-	0	0	-	0.361	0.349	0.366	-	-	0	-	0.00%
2005-05-20	0	0.640	0.620	-	0.590	0.640	480,000	291,300	0.6069	0.361	0.349	-	0.332	0.361	851,733	0.3420	4.92%
2005-05-19	0	0.610	0.610	-	0.610	0.610	16,000	9,760	0.6100	0.344	0.344	-	0.344	0.344	28,391	0.3438	-1.61%
2005-05-18	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-05-17	0	0.620	0.610	-	-	-	0	0	-	0.349	0.344	-	-	-	0	-	0.00%
2005-05-13	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.349	0.338	0.349	0.349	0.349	35,489	0.3494	0.00%
2005-05-12	0	0.620	0.620	-	-	-	0	0	-	0.349	0.349	-	-	-	0	-	0.81%
2005-05-11	0	0.640	0.630	0.640	0.640	0.640	20,000	12,800	0.6400	0.347	0.341	0.347	0.347	0.347	36,931	0.3466	0.00%
2005-05-10	0	0.640	0.630	-	0.640	0.640	20,000	12,800	0.6400	0.347	0.341	-	0.347	0.347	36,931	0.3466	0.00%
2005-05-09	0	0.640	0.640	0.650	-	-	0	0	-	0.347	0.347	0.352	-	-	0	-	0.00%
2005-05-06	0	0.640	0.630	-	-	-	0	0	-	0.347	0.341	-	-	-	0	-	0.00%
2005-05-05	0	0.640	0.640	0.660	0.630	0.640	50,000	31,700	0.6340	0.347	0.347	0.357	0.341	0.347	92,329	0.3433	-4.48%
2005-05-04	0	0.670	0.640	0.670	-	-	0	0	-	0.363	0.347	0.363	-	-	0	-	0.00%
2005-05-03	0	0.670	0.640	-	-	-	0	0	-	0.363	0.347	-	-	-	0	-	0.00%
2005-04-29	0	0.670	0.640	0.670	0.670	0.670	30,000	20,100	0.6700	0.363	0.347	0.363	0.363	0.363	55,397	0.3628	0.00%
2005-04-28	0	0.670	0.640	0.670	-	-	0	0	-	0.363	0.347	0.363	-	-	0	-	0.00%
2005-04-27	0	0.670	0.640	0.670	-	-	0	0	-	0.363	0.347	0.363	-	-	0	-	0.00%
2005-04-26	0	0.670	0.640	0.670	0.670	0.670	20,000	13,400	0.6700	0.363	0.347	0.363	0.363	0.363	36,931	0.3628	0.00%
2005-04-25	0	0.670	0.650	0.670	-	-	0	0	-	0.363	0.352	0.363	-	-	0	-	0.00%
2005-04-22	0	0.670	0.640	0.670	0.660	0.670	40,000	26,600	0.6650	0.363	0.347	0.363	0.357	0.363	73,863	0.3601	3.08%
2005-04-21	0	0.650	0.640	0.700	-	-	0	0	-	0.352	0.347	0.379	-	-	0	-	0.00%
2005-04-20	0	0.650	0.620	0.660	0.640	0.660	50,000	32,500	0.6500	0.352	0.336	0.357	0.347	0.357	92,329	0.3520	-1.52%
2005-04-19	0	0.660	0.640	-	-	-	0	0	-	0.357	0.347	-	-	-	0	-	0.00%
2005-04-18	0	0.660	0.640	-	-	-	0	0	-	0.357	0.347	-	-	-	0	-	0.00%
2005-04-15	0	0.660	0.640	0.660	-	-	0	0	-	0.357	0.347	0.357	-	-	0	-	0.00%
2005-04-14	0	0.660	0.640	0.680	-	-	0	0	-	0.357	0.347	0.368	-	-	0	-	0.00%
2005-04-13	0	0.660	0.640	-	-	-	0	0	-	0.357	0.347	-	-	-	0	-	0.00%
2005-04-12	0	0.660	0.640	0.700	-	-	0	0	-	0.357	0.347	0.379	-	-	0	-	0.00%
2005-04-11	0	0.660	0.640	0.700	-	-	0	0	-	0.357	0.347	0.379	-	-	0	-	0.00%
2005-04-08	0	0.660	0.660	0.710	0.650	0.710	72,000	50,160	0.6967	0.357	0.357	0.384	0.352	0.384	132,953	0.3773	3.13%
2005-04-07	0	0.640	0.640	0.700	-	-	0	0	-	0.347	0.347	0.379	-	-	0	-	1.59%
2005-04-06	0	0.630	0.620	0.700	-	-	0	0	-	0.341	0.336	0.379	-	-	0	-	0.00%
2005-04-04	0	0.630	0.620	0.640	-	-	0	0	-	0.341	0.336	0.347	-	-	0	-	0.00%
2005-04-01	0	0.630	0.620	0.630	-	-	0	0	-	0.341	0.336	0.341	-	-	0	-	0.00%
2005-03-31	0	0.630	0.620	0.630	-	-	0	0	-	0.341	0.336	0.341	-	-	0	-	0.00%
2005-03-30	0	0.630	0.620	0.630	0.620	0.630	1,250,000	775,500	0.6204	0.341	0.336	0.341	0.336	0.341	2,308,218	0.3360	1.61%
2005-03-29	0	0.620	0.620	0.700	0.620	0.620	856,000	530,720	0.6200	0.336	0.336	0.379	0.336	0.336	1,580,668	0.3358	0.00%
2005-03-24	0	0.620	0.620	0.630	0.620	0.630	1,980,000	1,230,500	0.6215	0.336	0.336	0.341	0.336	0.341	3,656,218	0.3365	0.00%
2005-03-23	0	0.620	0.610	0.620	0.620	0.620	224,000	138,880	0.6200	0.336	0.330	0.336	0.336	0.336	413,633	0.3358	0.00%
2005-03-22	0	0.620	0.620	0.640	0.620	0.620	1,500,000	930,000	0.6200	0.336	0.336	0.347	0.336	0.336	2,769,862	0.3358	0.00%
2005-03-21	0	0.620	0.600	0.680	0.620	0.620	180,000	111,600	0.6200	0.336	0.325	0.368	0.336	0.336	332,383	0.3358	0.00%
2005-03-18	0	0.620	0.620	0.700	-	-	0	0	-	0.336	0.336	0.379	-	-	0	-	0.00%
2005-03-17	0	0.620	0.620	0.700	0.620	0.620	10,000	6,200	0.6200	0.336	0.336	0.379	0.336	0.336	18,466	0.3358	0.00%
2005-03-16	0	0.620	0.620	0.700	-	-	0	0	-	0.336	0.336	0.379	-	-	0	-	0.00%
2005-03-15	0	0.620	0.580	0.680	-	-	0	0	-	0.336	0.314	0.368	-	-	0	-	0.00%
2005-03-14	0	0.620	0.600	0.680	-	-	0	0	-	0.336	0.325	0.368	-	-	0	-	0.00%
2005-03-11	0	0.620	0.620	0.680	-	-	0	0	-	0.336	0.336	0.368	-	-	0	-	0.00%
2005-03-10	0	0.620	-	0.680	-	-	0	0	-	0.336	-	0.368	-	-	0	-	0.00%
2005-03-09	0	0.620	0.620	0.680	-	-	0	0	-	0.336	0.336	0.368	-	-	0	-	0.00%
2005-03-08	0	0.620	0.620	0.680	-	-	0	0	-	0.336	0.336	0.368	-	-	0	-	0.00%
2005-03-07	0	0.620	0.610	0.670	-	-	0	0	-	0.336	0.330	0.363	-	-	0	-	0.00%
2005-03-04	0	0.620	0.600	0.660	-	-	0	0	-	0.336	0.325	0.357	-	-	0	-	0.00%
2005-03-03	0	0.620	0.620	0.660	-	-	0	0	-	0.336	0.336	0.357	-	-	0	-	0.00%
2005-03-02	0	0.620	0.610	0.620	0.620	0.630	230,000	143,400	0.6235	0.336	0.330	0.336	0.336	0.341	424,712	0.3376	-1.59%
2005-03-01	0	0.630	0.610	0.630	0.630	0.630	170,000	107,100	0.6300	0.341	0.330	0.341	0.341	0.341	313,918	0.3412	-1.56%
2005-02-28	0	0.640	0.600	0.700	-	-	0	0	-	0.347	0.325	0.379	-	-	0	-	0.00%
2005-02-25	0	0.640	0.630	0.650	-	-	0	0	-	0.347	0.341	0.352	-	-	0	-	0.00%
2005-02-24	0	0.640	0.630	0.640	0.640	0.640	30,000	19,200	0.6400	0.347	0.341	0.347	0.347	0.347	55,397	0.3466	0.00%
2005-02-23	0	0.640	0.630	0.710	-	-	0	0	-	0.347	0.341	0.384	-	-	0	-	0.00%
2005-02-22	0	0.640	0.620	0.640	0.640	0.640	40,000	25,600	0.6400	0.347	0.336	0.347	0.347	0.347	73,863	0.3466	0.00%
2005-02-21	0	0.640	0.630	0.640	0.620	0.640	76,000	48,120	0.6332	0.347	0.341	0.347	0.336	0.347	140,340	0.3429	1.59%
2005-02-18	0	0.630	0.630	-	0.630	0.630	22,000	13,860	0.6300	0.341	0.341	-	0.341	0.341	40,625	0.3412	-1.56%
2005-02-17	0	0.640	0.640	0.650	0.630	0.640	324,000	204,420	0.6309	0.347	0.347	0.352	0.341	0.347	598,290	0.3417	0.00%
2005-02-16	0	0.640	0.640	0.660	0.630	0.640	300,000	191,000	0.6367	0.347	0.347	0.357	0.341	0.347	553,972	0.3448	-1.54%
2005-02-15	0	0.650	0.650	0.660	0.630	0.650	176,000	113,480	0.6448	0.352	0.352	0.357	0.341	0.352	324,997	0.3492	0.00%
2005-02-14	0	0.650	0.650	0.660	0.650	0.650	60,000	39,000	0.6500	0.352	0.352	0.357	0.352	0.352	110,794	0.3520	0.00%
2005-02-08	0	0.650	0.640	0.650	0.650	0.650	70,000	45,500	0.6500	0.352	0.347	0.352	0.352	0.352	129,260	0.3520	0.00%
2005-02-07	0	0.650	0.640	0.650	0.650	0.650	40,000	26,000	0.6500	0.352	0.347	0.352	0.352	0.352	73,863	0.3520	0.00%
2005-02-04	0	0.650	0.650	0.660	0.650	0.660	160,000	104,600	0.6538	0.352	0.352	0.357	0.352	0.357	295,452	0.3540	0.00%
2005-02-03	0	0.650	0.640	0.650	0.630	0.650	364,000	232,060	0.6375	0.352	0.347	0.352	0.341	0.352	672,153	0.3452	0.00%
2005-02-02	0	0.650	0.640	0.650	0.630	0.650	206,000	133,860	0.6498	0.352	0.347	0.352	0.341	0.352	380,394	0.3519	0.00%
2005-02-01	0	0.650	0.650	0.660	0.650	0.650	254,000	165,100	0.6500	0.352	0.352	0.357	0.352	0.352	469,030	0.3520	-2.99%
2005-01-31	0	0.670	0.640	0.670	0.670	0.670	70,000	46,900	0.6700	0.363	0.347	0.363	0.363	0.363	129,260	0.3628	0.00%
2005-01-28	0	0.670	0.660	0.670	0.660	0.670	112,000	75,020	0.6698	0.363	0.357	0.363	0.357	0.363	206,816	0.3627	-1.47%
2005-01-27	0	0.680	0.660	0.680	0.650	0.680	398,000	268,560	0.6748	0.368	0.357	0.368	0.352	0.368	734,937	0.3654	6.25%
2005-01-26	0	0.640	0.640	-	0.630	0.640	102,000	65,260	0.6398	0.347	0.347	-	0.341	0.347	188,351	0.3465	0.00%
2005-01-25	0	0.640	0.640	0.650	0.640	0.640	80,000	51,200	0.6400	0.347	0.347	0.352	0.347	0.347	147,726	0.3466	0.00%
2005-01-24	0	0.640	0.630	0.640	0.640	0.640	160,000	102,400	0.6400	0.347	0.341	0.347	0.347	0.347	295,452	0.3466	1.59%
2005-01-21	0	0.630	0.630	0.640	0.620	0.630	66,000	41,560	0.6297	0.341	0.341	0.347	0.336	0.341	121,874	0.3410	0.00%
2005-01-20	0	0.630	-	0.630	-	-	0	0	-	0.341	-	0.341	-	-	0	-	-1.56%
2005-01-19	0	0.640	0.620	0.650	-	-	0	0	-	0.347	0.336	0.352	-	-	0	-	0.00%
2005-01-18	0	0.640	0.640	0.670	0.640	0.640	80,000	51,200	0.6400	0.347	0.347	0.363	0.347	0.347	147,726	0.3466	-1.54%
2005-01-17	0	0.650	0.650	0.680	0.650	0.660	200,000	130,020	0.6501	0.352	0.352	0.368	0.352	0.357	369,315	0.3521	0.00%
2005-01-14	0	0.650	0.640	0.680	0.640	0.650	410,000	264,000	0.6439	0.352	0.347	0.368	0.347	0.352	757,096	0.3487	1.56%
2005-01-13	0	0.640	0.620	0.640	0.640	0.650	390,000	251,500	0.6449	0.347	0.336	0.347	0.347	0.352	720,164	0.3492	0.00%
2005-01-12	0	0.640	0.640	0.650	0.640	0.650	420,000	269,300	0.6412	0.347	0.347	0.352	0.347	0.352	775,561	0.3472	0.00%
2005-01-11	0	0.640	0.640	0.650	0.630	0.660	580,000	371,240	0.6401	0.347	0.347	0.352	0.341	0.357	1,071,013	0.3466	-5.88%
2005-01-10	0	0.680	0.630	0.720	-	-	0	0	-	0.368	0.341	0.390	-	-	0	-	0.00%
2005-01-07	0	0.680	0.630	0.720	-	-	0	0	-	0.368	0.341	0.390	-	-	0	-	0.00%
2005-01-06	0	0.680	0.650	0.720	-	-	0	0	-	0.368	0.352	0.390	-	-	0	-	0.00%
2005-01-05	0	0.680	0.600	0.700	-	-	0	0	-	0.368	0.325	0.379	-	-	0	-	0.00%
2005-01-04	0	0.680	-	0.710	0.680	0.680	30,000	20,400	0.6800	0.368	-	0.384	0.368	0.368	55,397	0.3682	-1.45%
2005-01-03	0	0.690	0.650	0.710	-	-	4,000	2,800	0.7000	0.374	0.352	0.384	-	-	7,386	0.3791	0.00%
2004-12-31	0	0.690	0.680	0.690	0.700	0.750	140,000	102,900	0.7350	0.374	0.368	0.374	0.379	0.406	258,520	0.3980	-5.48%
2004-12-30	0	0.730	0.700	0.730	0.690	0.730	390,000	275,900	0.7074	0.395	0.379	0.395	0.374	0.395	720,164	0.3831	5.80%
2004-12-29	0	0.690	0.660	0.690	0.700	0.700	80,000	56,000	0.7000	0.374	0.357	0.374	0.379	0.379	147,726	0.3791	0.00%
2004-12-28	0	0.690	0.650	0.690	0.680	0.690	100,000	68,700	0.6870	0.374	0.352	0.374	0.368	0.374	184,657	0.3720	2.99%
2004-12-24	0	0.670	0.600	-	-	-	0	0	-	0.363	0.325	-	-	-	0	-	0.00%
2004-12-23	0	0.670	0.630	-	-	-	0	0	-	0.363	0.341	-	-	-	0	-	0.00%
2004-12-22	0	0.670	0.670	-	0.670	0.670	36,000	24,120	0.6700	0.363	0.363	-	0.363	0.363	66,477	0.3628	0.00%
2004-12-21	0	0.670	0.630	-	-	-	0	0	-	0.363	0.341	-	-	-	0	-	0.00%
2004-12-20	0	0.670	0.630	-	-	-	0	0	-	0.363	0.341	-	-	-	0	-	0.00%
2004-12-17	0	0.670	-	0.680	-	-	0	0	-	0.363	-	0.368	-	-	0	-	0.00%
2004-12-16	0	0.670	0.670	0.680	0.670	0.670	36,000	24,120	0.6700	0.363	0.363	0.368	0.363	0.363	66,477	0.3628	0.00%
2004-12-15	0	0.670	0.640	0.670	-	-	0	0	-	0.363	0.347	0.363	-	-	0	-	0.00%
2004-12-14	0	0.670	0.660	0.670	0.670	0.670	36,000	24,120	0.6700	0.363	0.357	0.363	0.363	0.363	66,477	0.3628	3.08%
2004-12-13	0	0.650	0.650	0.660	-	-	0	0	-	0.352	0.352	0.357	-	-	0	-	0.00%
2004-12-10	0	0.650	0.630	0.660	-	-	0	0	-	0.352	0.341	0.357	-	-	0	-	0.00%
2004-12-09	0	0.650	0.630	0.660	-	-	0	0	-	0.352	0.341	0.357	-	-	0	-	0.00%
2004-12-08	0	0.650	0.630	0.650	-	-	0	0	-	0.352	0.341	0.352	-	-	0	-	-1.52%
2004-12-07	0	0.660	0.630	0.680	-	-	0	0	-	0.357	0.341	0.368	-	-	0	-	0.00%
2004-12-06	0	0.660	0.650	0.670	-	-	0	0	-	0.357	0.352	0.363	-	-	0	-	0.00%
2004-12-03	0	0.660	0.650	0.670	-	-	0	0	-	0.357	0.352	0.363	-	-	0	-	0.00%
2004-12-02	0	0.660	0.650	0.670	0.660	0.660	30,000	19,800	0.6600	0.357	0.352	0.363	0.357	0.357	55,397	0.3574	-1.49%
2004-12-01	0	0.670	0.650	-	0.670	0.670	20,000	13,400	0.6700	0.363	0.352	-	0.363	0.363	36,931	0.3628	0.00%
2004-11-30	0	0.670	-	0.670	-	-	0	0	-	0.363	-	0.363	-	-	0	-	0.00%
2004-11-29	0	0.670	0.650	0.670	0.670	0.670	50,000	33,500	0.6700	0.363	0.352	0.363	0.363	0.363	92,329	0.3628	0.00%
2004-11-26	0	0.670	0.640	0.670	0.660	0.670	60,000	39,700	0.6617	0.363	0.347	0.363	0.357	0.363	110,794	0.3583	1.52%
2004-11-25	0	0.660	0.650	0.660	0.660	0.660	4,000	2,640	0.6600	0.357	0.352	0.357	0.357	0.357	7,386	0.3574	0.00%
2004-11-24	0	0.660	0.650	0.660	-	-	0	0	-	0.357	0.352	0.357	-	-	0	-	0.00%
2004-11-23	0	0.660	0.660	-	0.660	0.660	54,000	35,640	0.6600	0.357	0.357	-	0.357	0.357	99,715	0.3574	1.54%
2004-11-22	0	0.650	0.630	0.690	-	-	0	0	-	0.352	0.341	0.374	-	-	0	-	0.00%
2004-11-19	0	0.650	0.650	0.680	0.650	0.650	4,000	2,600	0.6500	0.352	0.352	0.368	0.352	0.352	7,386	0.3520	0.00%
2004-11-18	0	0.650	0.550	0.650	-	-	0	0	-	0.352	0.298	0.352	-	-	0	-	0.00%
2004-11-17	0	0.650	0.630	0.660	-	-	0	0	-	0.352	0.341	0.357	-	-	0	-	0.00%
2004-11-16	0	0.650	0.650	0.660	0.620	0.620	6,000	3,720	0.6200	0.352	0.352	0.357	0.336	0.336	11,079	0.3358	-1.52%
2004-11-15	0	0.660	0.550	0.660	-	-	0	0	-	0.357	0.298	0.357	-	-	0	-	0.00%
2004-11-12	0	0.660	0.550	0.660	-	-	0	0	-	0.357	0.298	0.357	-	-	0	-	0.00%
2004-11-11	0	0.660	0.570	0.660	-	-	0	0	-	0.357	0.309	0.357	-	-	0	-	0.00%
2004-11-10	0	0.660	0.570	0.680	-	-	0	0	-	0.357	0.309	0.368	-	-	0	-	0.00%
2004-11-09	0	0.660	0.550	0.680	-	-	0	0	-	0.357	0.298	0.368	-	-	0	-	0.00%
2004-11-08	0	0.660	0.550	0.680	-	-	0	0	-	0.357	0.298	0.368	-	-	0	-	0.00%
2004-11-05	0	0.660	0.620	0.660	0.660	0.660	30,000	19,800	0.6600	0.357	0.336	0.357	0.357	0.357	55,397	0.3574	1.54%
2004-11-04	0	0.650	0.550	0.650	-	-	0	0	-	0.352	0.298	0.352	-	-	0	-	0.00%
2004-11-03	0	0.650	0.550	-	-	-	0	0	-	0.352	0.298	-	-	-	0	-	0.00%
2004-11-02	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-11-01	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-10-29	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-10-28	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.352	0.336	0.352	0.352	0.352	55,397	0.3520	0.00%
2004-10-27	0	0.650	0.550	0.650	-	-	0	0	-	0.352	0.298	0.352	-	-	0	-	0.00%
2004-10-26	0	0.650	0.550	0.650	-	-	0	0	-	0.352	0.298	0.352	-	-	0	-	0.00%
2004-10-25	0	0.650	0.550	0.660	-	-	0	0	-	0.352	0.298	0.357	-	-	0	-	0.00%
2004-10-21	0	0.650	0.550	0.650	-	-	0	0	-	0.352	0.298	0.352	-	-	0	-	0.00%
2004-10-20	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-10-19	0	0.650	0.620	0.700	-	-	0	0	-	0.352	0.336	0.379	-	-	0	-	0.00%
2004-10-18	0	0.650	0.620	0.700	-	-	0	0	-	0.352	0.336	0.379	-	-	0	-	0.00%
2004-10-15	0	0.650	0.620	0.700	-	-	0	0	-	0.352	0.336	0.379	-	-	0	-	0.00%
2004-10-14	0	0.650	0.550	0.670	-	-	0	0	-	0.352	0.298	0.363	-	-	0	-	0.00%
2004-10-13	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-10-12	0	0.650	0.630	0.670	-	-	0	0	-	0.352	0.341	0.363	-	-	0	-	0.00%
2004-10-11	0	0.650	0.550	0.670	-	-	0	0	-	0.352	0.298	0.363	-	-	0	-	0.00%
2004-10-08	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-10-07	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-10-06	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-10-05	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-10-04	0	0.650	0.640	0.650	0.620	0.650	20,000	12,820	0.6410	0.352	0.347	0.352	0.336	0.352	36,931	0.3471	0.00%
2004-09-30	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-09-28	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-09-27	0	0.650	0.650	0.670	0.610	0.650	12,000	7,400	0.6167	0.352	0.352	0.363	0.330	0.352	22,159	0.3340	0.00%
2004-09-24	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-09-23	0	0.650	0.620	0.670	0.630	0.650	12,000	7,680	0.6400	0.352	0.336	0.363	0.341	0.352	22,159	0.3466	0.00%
2004-09-22	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-09-21	0	0.650	0.650	0.670	0.650	0.650	46,000	29,900	0.6500	0.352	0.352	0.363	0.352	0.352	84,942	0.3520	0.00%
2004-09-20	0	0.650	-	0.650	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
2004-09-17	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-09-16	0	0.650	0.630	0.650	0.630	0.650	46,000	29,780	0.6474	0.352	0.341	0.352	0.341	0.352	84,942	0.3506	0.00%
2004-09-15	0	0.650	0.630	0.670	-	-	0	0	-	0.352	0.341	0.363	-	-	0	-	0.00%
2004-09-14	0	0.650	-	-	-	-	0	0	-	0.352	-	-	-	-	0	-	0.00%
2004-09-13	0	0.650	0.620	-	-	-	0	0	-	0.352	0.336	-	-	-	0	-	0.00%
2004-09-10	0	0.650	0.620	-	-	-	0	0	-	0.352	0.336	-	-	-	0	-	0.00%
2004-09-09	0	0.650	0.620	-	-	-	0	0	-	0.352	0.336	-	-	-	0	-	0.00%
2004-09-08	0	0.650	0.640	0.650	0.620	0.650	50,000	31,600	0.6320	0.352	0.347	0.352	0.336	0.352	92,329	0.3423	0.00%
2004-09-07	0	0.650	0.630	0.650	0.620	0.650	20,000	12,940	0.6470	0.352	0.341	0.352	0.336	0.352	36,931	0.3504	0.00%
2004-09-06	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-09-03	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-09-02	0	0.650	0.630	0.650	0.620	0.650	56,000	35,320	0.6307	0.352	0.341	0.352	0.336	0.352	103,408	0.3416	0.00%
2004-09-01	0	0.650	0.620	0.650	0.650	0.660	180,000	117,800	0.6544	0.352	0.336	0.352	0.352	0.357	332,383	0.3544	0.00%
2004-08-31	0	0.650	0.640	0.670	-	-	0	0	-	0.352	0.347	0.363	-	-	0	-	0.00%
2004-08-30	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-08-27	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-08-26	0	0.650	0.620	0.670	0.650	0.650	50,000	32,500	0.6500	0.352	0.336	0.363	0.352	0.352	92,329	0.3520	0.00%
2004-08-25	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-08-24	0	0.650	0.600	0.670	0.650	0.650	50,000	32,500	0.6500	0.352	0.325	0.363	0.352	0.352	92,329	0.3520	0.00%
2004-08-23	0	0.650	0.600	0.650	-	-	0	0	-	0.352	0.325	0.352	-	-	0	-	0.00%
2004-08-20	0	0.650	0.600	0.670	0.650	0.650	50,000	32,500	0.6500	0.352	0.325	0.363	0.352	0.352	92,329	0.3520	0.00%
2004-08-19	0	0.650	-	0.670	-	-	0	0	-	0.352	-	0.363	-	-	0	-	0.00%
2004-08-18	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	0.352	0.336	0.352	0.352	0.352	92,329	0.3520	0.00%
2004-08-17	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-08-16	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.352	0.336	0.352	0.352	0.352	55,397	0.3520	0.00%
2004-08-13	0	0.650	0.620	0.670	-	-	0	0	-	0.352	0.336	0.363	-	-	0	-	0.00%
2004-08-12	0	0.650	0.630	0.650	0.650	0.650	30,000	19,500	0.6500	0.352	0.341	0.352	0.352	0.352	55,397	0.3520	0.00%
2004-08-11	0	0.650	0.620	0.700	-	-	0	0	-	0.352	0.336	0.379	-	-	0	-	0.00%
2004-08-10	0	0.650	0.620	0.700	-	-	0	0	-	0.352	0.336	0.379	-	-	0	-	0.00%
2004-08-09	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.352	0.336	0.352	0.352	0.352	55,397	0.3520	0.00%
2004-08-06	0	0.650	0.620	0.650	0.650	0.650	6,000	3,900	0.6500	0.352	0.336	0.352	0.352	0.352	11,079	0.3520	-1.52%
2004-08-05	0	0.660	0.630	0.660	0.630	0.660	266,000	169,680	0.6379	0.357	0.341	0.357	0.341	0.357	491,189	0.3454	3.13%
2004-08-04	0	0.640	0.620	0.640	-	-	0	0	-	0.347	0.336	0.347	-	-	0	-	0.00%
2004-08-03	0	0.640	0.620	0.640	0.640	0.650	240,000	153,640	0.6402	0.347	0.336	0.347	0.347	0.352	443,178	0.3467	0.00%
2004-08-02	0	0.640	0.620	0.640	0.640	0.640	84,000	53,760	0.6400	0.347	0.336	0.347	0.347	0.347	155,112	0.3466	0.00%
2004-07-30	0	0.640	0.620	0.650	-	-	0	0	-	0.347	0.336	0.352	-	-	0	-	0.00%
2004-07-29	0	0.640	0.620	0.640	0.630	0.640	124,000	78,360	0.6319	0.347	0.336	0.347	0.341	0.347	228,975	0.3422	-1.54%
2004-07-28	0	0.650	0.630	0.650	-	-	0	0	-	0.352	0.341	0.352	-	-	0	-	0.00%
2004-07-27	0	0.650	0.630	0.650	-	-	0	0	-	0.352	0.341	0.352	-	-	0	-	0.00%
2004-07-26	0	0.650	0.630	0.650	0.650	0.650	50,000	32,500	0.6500	0.352	0.341	0.352	0.352	0.352	92,329	0.3520	0.00%
2004-07-23	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-07-22	0	0.650	0.620	0.650	-	-	0	0	-	0.352	0.336	0.352	-	-	0	-	0.00%
2004-07-21	0	0.650	0.620	0.650	0.640	0.650	100,000	64,200	0.6420	0.352	0.336	0.352	0.347	0.352	184,657	0.3477	1.56%
2004-07-20	0	0.640	0.620	0.640	0.640	0.640	30,000	19,200	0.6400	0.347	0.336	0.347	0.347	0.347	55,397	0.3466	0.00%
2004-07-19	0	0.640	0.610	0.640	0.630	0.640	110,000	69,500	0.6318	0.347	0.330	0.347	0.341	0.347	203,123	0.3422	1.59%
2004-07-16	0	0.630	0.610	-	-	-	0	0	-	0.341	0.330	-	-	-	0	-	0.00%
2004-07-15	0	0.630	0.630	0.650	0.620	0.630	74,000	46,520	0.6286	0.341	0.341	0.352	0.336	0.341	136,647	0.3404	-3.08%
2004-07-14	0	0.650	0.620	0.650	0.650	0.650	80,000	52,000	0.6500	0.352	0.336	0.352	0.352	0.352	147,726	0.3520	-1.52%
2004-07-13	0	0.660	0.620	-	-	-	0	0	-	0.357	0.336	-	-	-	0	-	0.00%
2004-07-12	0	0.660	0.620	0.680	-	-	0	0	-	0.357	0.336	0.368	-	-	0	-	0.00%
2004-07-09	0	0.660	0.630	-	0.660	0.660	8,000	5,280	0.6600	0.357	0.341	-	0.357	0.357	14,773	0.3574	4.76%
2004-07-08	0	0.630	0.610	0.660	-	-	0	0	-	0.341	0.330	0.357	-	-	0	-	0.00%
2004-07-07	0	0.630	0.610	-	-	-	0	0	-	0.341	0.330	-	-	-	0	-	0.00%
2004-07-06	0	0.630	0.610	0.660	-	-	0	0	-	0.341	0.330	0.357	-	-	0	-	0.00%
2004-07-05	0	0.630	0.610	0.660	-	-	0	0	-	0.341	0.330	0.357	-	-	0	-	0.00%
2004-07-02	0	0.630	0.550	-	-	-	0	0	-	0.341	0.298	-	-	-	0	-	0.00%
2004-06-30	0	0.630	-	0.630	-	-	0	0	-	0.341	-	0.341	-	-	0	-	0.00%
2004-06-29	0	0.630	0.600	-	0.630	0.630	58,000	36,540	0.6300	0.341	0.325	-	0.341	0.341	107,101	0.3412	1.61%
2004-06-28	0	0.620	0.600	-	0.620	0.620	50,000	31,000	0.6200	0.336	0.325	-	0.336	0.336	92,329	0.3358	0.00%
2004-06-25	0	0.620	0.610	0.630	-	-	0	0	-	0.336	0.330	0.341	-	-	0	-	0.00%
2004-06-24	0	0.620	0.610	0.640	0.620	0.650	108,000	69,960	0.6478	0.336	0.330	0.347	0.336	0.352	199,430	0.3508	-1.59%
2004-06-23	0	0.630	0.610	0.680	-	-	0	0	-	0.341	0.330	0.368	-	-	0	-	0.00%
2004-06-21	0	0.630	0.630	0.680	0.620	0.630	138,000	86,540	0.6271	0.341	0.341	0.368	0.336	0.341	254,827	0.3396	0.00%
2004-06-18	0	0.630	0.600	0.650	-	-	0	0	-	0.341	0.325	0.352	-	-	0	-	0.00%
2004-06-17	0	0.630	0.600	-	0.600	0.630	138,000	84,900	0.6152	0.341	0.325	-	0.325	0.341	254,827	0.3332	0.00%
2004-06-16	0	0.630	0.610	0.630	0.630	0.630	120,000	75,600	0.6300	0.341	0.330	0.341	0.341	0.341	221,589	0.3412	0.00%
2004-06-15	0	0.630	0.600	0.630	0.630	0.650	8,000	5,080	0.6350	0.341	0.325	0.341	0.341	0.352	14,773	0.3439	-3.08%
2004-06-14	0	0.650	0.630	0.650	0.630	0.650	10,000	6,380	0.6380	0.352	0.341	0.352	0.341	0.352	18,466	0.3455	-1.52%
2004-06-11	0	0.660	0.640	0.660	-	-	0	0	-	0.357	0.347	0.357	-	-	0	-	0.00%
2004-06-10	0	0.660	0.630	0.670	-	-	0	0	-	0.357	0.341	0.363	-	-	0	-	0.00%
2004-06-09	0	0.660	0.630	0.660	0.660	0.660	56,000	36,960	0.6600	0.357	0.341	0.357	0.357	0.357	103,408	0.3574	0.00%
2004-06-08	0	0.660	0.630	0.660	-	-	0	0	-	0.357	0.341	0.357	-	-	0	-	0.00%
2004-06-07	0	0.660	0.630	0.670	0.630	0.660	72,000	46,160	0.6411	0.357	0.341	0.363	0.341	0.357	132,953	0.3472	4.76%
2004-06-04	0	0.630	-	0.650	0.630	0.670	26,000	17,180	0.6608	0.341	-	0.352	0.341	0.363	48,011	0.3578	-3.08%
2004-06-03	0	0.650	0.640	0.650	-	-	0	0	-	0.352	0.347	0.352	-	-	0	-	-2.99%
2004-06-02	0	0.670	0.630	0.670	0.670	0.670	10,000	6,700	0.6700	0.363	0.341	0.363	0.363	0.363	18,466	0.3628	0.00%
2004-06-01	0	0.670	0.630	0.670	0.680	0.680	30,000	20,400	0.6800	0.363	0.341	0.363	0.368	0.368	55,397	0.3682	3.08%
2004-05-31	0	0.650	-	0.680	-	-	0	0	-	0.352	-	0.368	-	-	0	-	0.00%
2004-05-28	0	0.650	0.610	0.660	0.630	0.650	70,000	45,380	0.6483	0.352	0.330	0.357	0.341	0.352	129,260	0.3511	0.00%
2004-05-27	0	0.650	0.630	0.650	0.660	0.680	28,000	18,740	0.6693	0.352	0.341	0.352	0.357	0.368	51,704	0.3624	1.56%
2004-05-25	0	0.640	0.610	0.640	0.630	0.650	40,000	25,800	0.6450	0.347	0.330	0.347	0.341	0.352	73,863	0.3493	1.59%
2004-05-24	0	0.630	0.630	0.650	0.600	0.600	4,000	2,400	0.6000	0.341	0.341	0.352	0.325	0.325	7,386	0.3249	-1.56%
2004-05-21	0	0.640	-	0.640	0.640	0.640	6,000	3,840	0.6400	0.347	-	0.347	0.347	0.347	11,079	0.3466	-2.29%
2004-05-20	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	0.00%
2004-05-19	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	0.00%
2004-05-18	0	0.680	-	0.680	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2004-05-17	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	0.00%
2004-05-14	0	0.680	0.630	0.680	0.680	0.680	30,000	20,400	0.6800	0.355	0.329	0.355	0.355	0.355	57,512	0.3547	0.00%
2004-05-13	0	0.680	0.630	0.680	0.680	0.680	4,000	2,720	0.6800	0.355	0.329	0.355	0.355	0.355	7,668	0.3547	0.00%
2004-05-12	0	0.680	0.660	0.700	0.680	0.680	70,000	47,600	0.6800	0.355	0.344	0.365	0.355	0.355	134,194	0.3547	0.00%
2004-05-11	0	0.680	0.650	0.680	-	-	0	0	-	0.355	0.339	0.355	-	-	0	-	0.00%
2004-05-10	0	0.680	0.640	0.680	0.680	0.680	20,000	13,600	0.6800	0.355	0.334	0.355	0.355	0.355	38,341	0.3547	0.00%
2004-05-07	0	0.680	0.640	0.680	-	-	0	0	-	0.355	0.334	0.355	-	-	0	-	0.00%
2004-05-06	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	0.00%
2004-05-05	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	0.00%
2004-05-04	0	0.680	0.630	0.680	0.680	0.680	20,000	13,600	0.6800	0.355	0.329	0.355	0.355	0.355	38,341	0.3547	3.03%
2004-05-03	0	0.660	0.630	0.700	0.660	0.660	10,000	6,600	0.6600	0.344	0.329	0.365	0.344	0.344	19,171	0.3443	1.54%
2004-04-30	0	0.650	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2004-04-29	0	0.650	0.630	0.670	-	-	0	0	-	0.339	0.329	0.349	-	-	0	-	0.00%
2004-04-28	0	0.650	0.630	0.650	-	-	0	0	-	0.339	0.329	0.339	-	-	0	-	0.00%
2004-04-27	0	0.650	0.630	0.650	0.650	0.650	4,000	2,600	0.6500	0.339	0.329	0.339	0.339	0.339	7,668	0.3391	-1.52%
2004-04-26	0	0.660	0.650	0.700	-	-	0	0	-	0.344	0.339	0.365	-	-	0	-	0.00%
2004-04-23	0	0.660	0.650	0.690	0.660	0.660	10,000	6,600	0.6600	0.344	0.339	0.360	0.344	0.344	19,171	0.3443	-5.71%
2004-04-22	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2004-04-21	0	0.700	-	-	-	-	0	0	-	0.365	-	-	-	-	0	-	0.00%
2004-04-20	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2004-04-19	0	0.700	0.690	0.710	0.700	0.700	20,000	14,000	0.7000	0.365	0.360	0.370	0.365	0.365	38,341	0.3651	4.48%
2004-04-16	0	0.670	0.650	0.680	0.670	0.670	10,000	6,700	0.6700	0.349	0.339	0.355	0.349	0.349	19,171	0.3495	-1.47%
2004-04-15	0	0.680	0.660	0.700	-	-	0	0	-	0.355	0.344	0.365	-	-	0	-	0.00%
2004-04-14	0	0.680	0.660	0.700	-	-	0	0	-	0.355	0.344	0.365	-	-	0	-	0.00%
2004-04-13	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.355	0.349	0.355	0.355	0.355	19,171	0.3547	1.49%
2004-04-08	0	0.670	0.650	0.700	0.650	0.670	44,000	28,880	0.6564	0.349	0.339	0.365	0.339	0.349	84,350	0.3424	0.00%
2004-04-07	0	0.670	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.349	0.339	0.349	0.349	0.349	38,341	0.3495	1.52%
2004-04-06	0	0.660	0.650	0.680	-	-	0	0	-	0.344	0.339	0.355	-	-	0	-	0.00%
2004-04-02	0	0.660	0.630	0.700	0.660	0.660	34,000	22,440	0.6600	0.344	0.329	0.365	0.344	0.344	65,180	0.3443	1.54%
2004-04-01	0	0.650	0.630	0.700	-	-	0	0	-	0.339	0.329	0.365	-	-	0	-	0.00%
2004-03-31	0	0.650	0.630	0.650	0.650	0.650	10,000	6,500	0.6500	0.339	0.329	0.339	0.339	0.339	19,171	0.3391	0.00%
2004-03-30	0	0.650	0.630	0.650	-	-	0	0	-	0.339	0.329	0.339	-	-	0	-	-2.99%
2004-03-29	0	0.670	0.650	0.670	0.670	0.670	14,000	9,380	0.6700	0.349	0.339	0.349	0.349	0.349	26,839	0.3495	1.52%
2004-03-26	0	0.660	0.650	0.670	0.660	0.660	10,000	6,600	0.6600	0.344	0.339	0.349	0.344	0.344	19,171	0.3443	-4.35%
2004-03-25	0	0.690	0.630	0.700	-	-	0	0	-	0.360	0.329	0.365	-	-	0	-	0.00%
2004-03-24	0	0.690	0.650	0.690	-	-	0	0	-	0.360	0.339	0.360	-	-	0	-	0.00%
2004-03-23	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.360	0.339	0.360	0.360	0.360	19,171	0.3599	0.00%
2004-03-22	0	0.690	0.650	0.700	-	-	0	0	-	0.360	0.339	0.365	-	-	0	-	0.00%
2004-03-19	0	0.690	0.650	0.700	-	-	0	0	-	0.360	0.339	0.365	-	-	0	-	0.00%
2004-03-18	0	0.690	0.650	0.720	-	-	0	0	-	0.360	0.339	0.376	-	-	0	-	0.00%
2004-03-17	0	0.690	0.660	0.700	0.690	0.690	30,000	20,700	0.6900	0.360	0.344	0.365	0.360	0.360	57,512	0.3599	1.47%
2004-03-16	0	0.680	0.650	0.680	-	-	0	0	-	0.355	0.339	0.355	-	-	0	-	0.00%
2004-03-15	0	0.680	0.650	0.680	0.670	0.680	30,000	20,200	0.6733	0.355	0.339	0.355	0.349	0.355	57,512	0.3512	1.49%
2004-03-12	0	0.670	0.650	0.670	-	-	0	0	-	0.349	0.339	0.349	-	-	0	-	0.00%
2004-03-11	0	0.670	0.650	-	-	-	0	0	-	0.349	0.339	-	-	-	0	-	0.00%
2004-03-10	0	0.670	0.650	0.720	-	-	0	0	-	0.349	0.339	0.376	-	-	0	-	0.00%
2004-03-09	0	0.670	0.650	0.700	-	-	0	0	-	0.349	0.339	0.365	-	-	0	-	0.00%
2004-03-08	0	0.670	0.650	0.720	-	-	0	0	-	0.349	0.339	0.376	-	-	0	-	0.00%
2004-03-05	0	0.670	0.650	0.700	-	-	0	0	-	0.349	0.339	0.365	-	-	0	-	0.00%
2004-03-04	0	0.670	0.650	0.700	-	-	0	0	-	0.349	0.339	0.365	-	-	0	-	0.00%
2004-03-03	0	0.670	0.610	0.720	-	-	0	0	-	0.349	0.318	0.376	-	-	0	-	0.00%
2004-03-02	0	0.670	0.630	0.720	0.650	0.670	18,000	11,900	0.6611	0.349	0.329	0.376	0.339	0.349	34,507	0.3449	4.69%
2004-03-01	0	0.640	0.640	0.680	0.640	0.640	26,000	16,640	0.6400	0.334	0.334	0.355	0.334	0.334	49,843	0.3338	-1.54%
2004-02-27	0	0.650	0.640	0.720	0.650	0.650	30,000	19,500	0.6500	0.339	0.334	0.376	0.339	0.339	57,512	0.3391	-4.41%
2004-02-26	0	0.680	0.670	0.700	0.680	0.690	20,000	13,700	0.6850	0.355	0.349	0.365	0.355	0.360	38,341	0.3573	0.00%
2004-02-25	0	0.680	0.650	0.710	-	-	0	0	-	0.355	0.339	0.370	-	-	0	-	0.00%
2004-02-24	0	0.680	0.650	0.710	-	-	0	0	-	0.355	0.339	0.370	-	-	0	-	0.00%
2004-02-23	0	0.680	0.640	0.710	0.680	0.680	32,000	21,760	0.6800	0.355	0.334	0.370	0.355	0.355	61,346	0.3547	1.49%
2004-02-20	0	0.670	0.630	0.710	-	-	0	0	-	0.349	0.329	0.370	-	-	0	-	0.00%
2004-02-19	0	0.670	0.640	0.710	-	-	0	0	-	0.349	0.334	0.370	-	-	0	-	0.00%
2004-02-18	0	0.670	0.670	0.700	0.650	0.670	32,000	21,400	0.6688	0.349	0.349	0.365	0.339	0.349	61,346	0.3488	3.08%
2004-02-17	0	0.650	0.630	0.650	-	-	0	0	-	0.339	0.329	0.339	-	-	0	-	0.00%
2004-02-16	0	0.650	0.610	0.700	-	-	0	0	-	0.339	0.318	0.365	-	-	0	-	0.00%
2004-02-13	0	0.650	0.630	0.700	0.650	0.650	50,000	32,500	0.6500	0.339	0.329	0.365	0.339	0.339	95,853	0.3391	0.00%
2004-02-12	0	0.650	0.650	0.700	0.600	0.700	54,000	35,640	0.6600	0.339	0.339	0.365	0.313	0.365	103,521	0.3443	-8.45%
2004-02-11	0	0.710	0.680	0.710	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.39%
2004-02-10	0	0.720	0.680	0.720	0.730	0.730	20,000	14,600	0.7300	0.376	0.355	0.376	0.381	0.381	38,341	0.3808	0.00%
2004-02-09	0	0.720	0.680	0.720	-	-	0	0	-	0.376	0.355	0.376	-	-	0	-	0.00%
2004-02-06	0	0.720	0.680	0.720	-	-	0	0	-	0.376	0.355	0.376	-	-	0	-	0.00%
2004-02-05	0	0.720	0.680	0.720	-	-	0	0	-	0.376	0.355	0.376	-	-	0	-	-1.37%
2004-02-04	0	0.730	0.680	0.730	0.730	0.730	50,000	36,500	0.7300	0.381	0.355	0.381	0.381	0.381	95,853	0.3808	1.39%
2004-02-03	0	0.720	0.670	0.720	-	-	0	0	-	0.376	0.349	0.376	-	-	0	-	0.00%
2004-02-02	0	0.720	0.680	0.790	-	-	0	0	-	0.376	0.355	0.412	-	-	0	-	0.00%
2004-01-30	0	0.720	0.670	0.720	0.700	0.720	150,000	107,000	0.7133	0.376	0.349	0.376	0.365	0.376	287,558	0.3721	2.86%
2004-01-29	0	0.700	0.690	0.720	-	-	0	0	-	0.365	0.360	0.376	-	-	0	-	0.00%
2004-01-28	0	0.700	0.670	0.700	-	-	0	0	-	0.365	0.349	0.365	-	-	0	-	-2.78%
2004-01-27	0	0.720	0.670	0.720	-	-	0	0	-	0.376	0.349	0.376	-	-	0	-	0.00%
2004-01-26	0	0.720	0.680	0.720	0.720	0.720	2,000	1,440	0.7200	0.376	0.355	0.376	0.376	0.376	3,834	0.3756	-2.70%
2004-01-21	0	0.740	0.690	0.740	0.700	0.750	90,000	64,700	0.7189	0.386	0.360	0.386	0.365	0.391	172,535	0.3750	5.71%
2004-01-20	0	0.700	0.680	0.700	0.700	0.700	382,000	267,400	0.7000	0.365	0.355	0.365	0.365	0.365	732,315	0.3651	-2.78%
2004-01-19	0	0.720	0.670	0.720	0.700	0.720	40,000	28,200	0.7050	0.376	0.349	0.376	0.365	0.376	76,682	0.3678	5.88%
2004-01-16	0	0.680	0.670	0.720	0.680	0.730	164,000	118,260	0.7211	0.355	0.349	0.376	0.355	0.381	314,397	0.3761	-5.56%
2004-01-15	0	0.720	0.680	0.720	0.720	0.730	12,000	8,660	0.7217	0.376	0.355	0.376	0.376	0.381	23,005	0.3764	0.00%
2004-01-14	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.376	0.365	0.376	0.376	0.376	38,341	0.3756	0.00%
2004-01-13	0	0.720	0.670	0.720	0.680	0.720	24,000	16,920	0.7050	0.376	0.349	0.376	0.355	0.376	46,009	0.3678	2.86%
2004-01-12	0	0.700	0.680	0.700	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	-2.78%
2004-01-09	0	0.720	0.710	0.720	-	-	0	0	-	0.376	0.370	0.376	-	-	0	-	0.00%
2004-01-08	0	0.720	0.680	0.730	-	-	0	0	-	0.376	0.355	0.381	-	-	0	-	0.00%
2004-01-07	0	0.720	0.700	0.760	0.690	0.720	68,000	47,580	0.6997	0.376	0.365	0.396	0.360	0.376	130,360	0.3650	-4.00%
2004-01-06	0	0.750	0.690	0.750	0.750	0.750	10,000	7,500	0.7500	0.391	0.360	0.391	0.391	0.391	19,171	0.3912	4.17%
2004-01-05	0	0.720	0.700	0.720	0.690	0.750	84,000	59,180	0.7045	0.376	0.365	0.376	0.360	0.391	161,033	0.3675	1.41%
2004-01-02	0	0.710	0.700	0.750	0.700	0.720	116,000	82,820	0.7140	0.370	0.365	0.391	0.365	0.376	222,378	0.3724	0.00%
2003-12-31	0	0.710	0.700	0.710	0.700	0.710	40,000	28,040	0.7010	0.370	0.365	0.370	0.365	0.370	76,682	0.3657	0.00%
2003-12-30	0	0.710	0.690	0.720	0.690	0.710	68,000	47,380	0.6968	0.370	0.360	0.376	0.360	0.370	130,360	0.3635	1.43%
2003-12-29	0	0.700	0.680	0.740	0.670	0.700	240,000	166,540	0.6939	0.365	0.355	0.386	0.349	0.365	460,093	0.3620	0.00%
2003-12-24	0	0.700	0.660	0.700	0.700	0.700	90,000	63,000	0.7000	0.365	0.344	0.365	0.365	0.365	172,535	0.3651	-2.78%
2003-12-23	0	0.720	0.660	-	0.680	0.720	142,000	100,660	0.7089	0.376	0.344	-	0.355	0.376	272,222	0.3698	5.88%
2003-12-22	0	0.680	0.640	0.680	0.640	0.680	40,000	26,160	0.6540	0.355	0.334	0.355	0.334	0.355	76,682	0.3411	3.03%
2003-12-19	0	0.660	0.590	0.660	0.660	0.660	10,000	6,600	0.6600	0.344	0.308	0.344	0.344	0.344	19,171	0.3443	4.76%
2003-12-18	0	0.630	0.570	0.630	-	-	0	0	-	0.329	0.297	0.329	-	-	0	-	-3.08%
2003-12-17	0	0.650	0.570	0.650	0.650	0.650	16,000	10,400	0.6500	0.339	0.297	0.339	0.339	0.339	30,673	0.3391	1.56%
2003-12-16	0	0.640	0.570	0.640	0.640	0.640	20,000	12,800	0.6400	0.334	0.297	0.334	0.334	0.334	38,341	0.3338	8.47%
2003-12-15	0	0.590	0.520	0.600	0.590	0.590	20,000	11,800	0.5900	0.308	0.271	0.313	0.308	0.308	38,341	0.3078	7.27%
2003-12-12	0	0.550	0.530	-	-	-	0	0	-	0.287	0.276	-	-	-	0	-	0.00%
2003-12-11	0	0.550	0.530	-	-	-	0	0	-	0.287	0.276	-	-	-	0	-	0.00%
2003-12-10	0	0.550	0.510	-	-	-	0	0	-	0.287	0.266	-	-	-	0	-	0.00%
2003-12-09	0	0.550	0.510	-	-	-	0	0	-	0.287	0.266	-	-	-	0	-	0.00%
2003-12-08	0	0.550	0.550	-	0.550	0.550	4,000	2,200	0.5500	0.287	0.287	-	0.287	0.287	7,668	0.2869	0.00%
2003-12-05	0	0.550	0.520	0.550	0.550	0.550	8,000	4,400	0.5500	0.287	0.271	0.287	0.287	0.287	15,336	0.2869	0.00%
2003-12-04	0	0.550	0.550	-	-	-	0	0	-	0.287	0.287	-	-	-	0	-	0.00%
2003-12-03	0	0.550	0.520	0.550	-	-	0	0	-	0.287	0.271	0.287	-	-	0	-	0.00%
2003-12-02	0	0.550	0.530	0.550	-	-	0	0	-	0.287	0.276	0.287	-	-	0	-	-5.17%
2003-12-01	0	0.580	0.520	0.580	-	-	0	0	-	0.303	0.271	0.303	-	-	0	-	-3.33%
2003-11-28	0	0.600	0.520	0.600	-	-	0	0	-	0.313	0.271	0.313	-	-	0	-	0.00%
2003-11-27	0	0.600	0.520	-	-	-	0	0	-	0.313	0.271	-	-	-	0	-	0.00%
2003-11-26	0	0.600	0.520	-	-	-	0	0	-	0.313	0.271	-	-	-	0	-	0.00%
2003-11-25	0	0.600	0.520	-	-	-	0	0	-	0.313	0.271	-	-	-	0	-	0.00%
2003-11-24	0	0.600	0.530	-	-	-	0	0	-	0.313	0.276	-	-	-	0	-	0.00%
2003-11-21	0	0.600	0.520	-	-	-	0	0	-	0.313	0.271	-	-	-	0	-	0.00%
2003-11-20	0	0.600	0.530	-	-	-	0	0	-	0.313	0.276	-	-	-	0	-	0.00%
2003-11-19	0	0.600	0.540	-	-	-	0	0	-	0.313	0.282	-	-	-	0	-	0.00%
2003-11-18	0	0.600	0.540	-	-	-	0	0	-	0.313	0.282	-	-	-	0	-	0.00%
2003-11-17	0	0.600	0.540	-	-	-	0	0	-	0.313	0.282	-	-	-	0	-	0.00%
2003-11-14	0	0.600	0.540	-	-	-	0	0	-	0.313	0.282	-	-	-	0	-	0.00%
2003-11-13	0	0.600	0.540	-	-	-	0	0	-	0.313	0.282	-	-	-	0	-	0.00%
2003-11-12	0	0.600	0.520	-	-	-	0	0	-	0.313	0.271	-	-	-	0	-	0.00%
2003-11-11	0	0.600	0.530	0.600	-	-	0	0	-	0.313	0.276	0.313	-	-	0	-	0.00%
2003-11-10	0	0.600	0.540	0.600	-	-	0	0	-	0.313	0.282	0.313	-	-	0	-	0.00%
2003-11-07	0	0.600	0.560	0.600	-	-	0	0	-	0.313	0.292	0.313	-	-	0	-	0.00%
2003-11-06	0	0.600	0.530	0.600	0.600	0.600	20,000	12,000	0.6000	0.313	0.276	0.313	0.313	0.313	38,341	0.3130	1.69%
2003-11-05	0	0.590	0.580	0.600	-	-	0	0	-	0.308	0.303	0.313	-	-	0	-	0.00%
2003-11-04	0	0.590	0.550	-	0.590	0.590	8,000	4,720	0.5900	0.308	0.287	-	0.308	0.308	15,336	0.3078	0.00%
2003-11-03	0	0.590	0.530	0.590	0.590	0.590	2,000	1,180	0.5900	0.308	0.276	0.308	0.308	0.308	3,834	0.3078	0.00%
2003-10-31	0	0.590	0.540	0.590	0.590	0.590	2,000	1,180	0.5900	0.308	0.282	0.308	0.308	0.308	3,834	0.3078	0.00%
2003-10-30	0	0.590	0.530	0.590	0.590	0.590	10,000	5,900	0.5900	0.308	0.276	0.308	0.308	0.308	19,171	0.3078	-1.67%
2003-10-29	0	0.600	0.560	0.600	0.530	0.600	96,000	56,680	0.5904	0.313	0.292	0.313	0.276	0.313	184,037	0.3080	1.69%
2003-10-28	0	0.590	0.510	0.590	-	-	0	0	-	0.308	0.266	0.308	-	-	0	-	0.00%
2003-10-27	0	0.590	0.510	0.590	0.580	0.590	30,000	17,500	0.5833	0.308	0.266	0.308	0.303	0.308	57,512	0.3043	1.72%
2003-10-24	0	0.580	0.510	0.580	0.580	0.580	20,000	11,600	0.5800	0.303	0.266	0.303	0.303	0.303	38,341	0.3025	0.00%
2003-10-23	0	0.580	0.530	0.590	0.580	0.580	30,000	17,400	0.5800	0.303	0.276	0.308	0.303	0.303	57,512	0.3025	-3.33%
2003-10-22	0	0.600	0.540	0.600	0.580	0.600	30,000	17,800	0.5933	0.313	0.282	0.313	0.303	0.313	57,512	0.3095	0.00%
2003-10-21	0	0.600	0.540	0.630	0.600	0.600	80,000	48,000	0.6000	0.313	0.282	0.329	0.313	0.313	153,364	0.3130	5.26%
2003-10-20	0	0.570	0.520	0.580	0.570	0.570	100,000	57,000	0.5700	0.297	0.271	0.303	0.297	0.297	191,705	0.2973	0.00%
2003-10-17	0	0.570	0.570	0.580	0.510	0.570	102,000	58,020	0.5688	0.297	0.297	0.303	0.266	0.297	195,540	0.2967	0.00%
2003-10-16	0	0.570	0.500	0.570	0.570	0.580	150,000	86,000	0.5733	0.297	0.261	0.297	0.297	0.303	287,558	0.2991	0.00%
2003-10-15	0	0.570	0.560	0.570	0.560	0.570	386,000	217,660	0.5639	0.297	0.292	0.297	0.292	0.297	739,983	0.2941	1.79%
2003-10-14	0	0.560	0.510	0.560	0.560	0.560	150,000	84,000	0.5600	0.292	0.266	0.292	0.292	0.292	287,558	0.2921	0.00%
2003-10-13	0	0.560	0.550	0.650	0.560	0.560	20,000	11,200	0.5600	0.292	0.287	0.339	0.292	0.292	38,341	0.2921	0.00%
2003-10-10	0	0.560	0.510	0.650	0.550	0.560	750,000	415,000	0.5533	0.292	0.266	0.339	0.287	0.292	1,437,791	0.2886	1.82%
2003-10-09	0	0.550	0.520	0.650	-	-	0	0	-	0.287	0.271	0.339	-	-	0	-	0.00%
2003-10-08	0	0.550	0.510	0.650	-	-	0	0	-	0.287	0.266	0.339	-	-	0	-	0.00%
2003-10-07	0	0.550	0.520	0.650	-	-	0	0	-	0.287	0.271	0.339	-	-	0	-	0.00%
2003-10-06	0	0.550	0.530	0.630	0.550	0.550	44,000	24,200	0.5500	0.287	0.276	0.329	0.287	0.287	84,350	0.2869	0.00%
2003-10-03	0	0.550	0.480	-	-	-	0	0	-	0.287	0.250	-	-	-	0	-	0.00%
2003-10-02	0	0.550	0.480	-	-	-	0	0	-	0.287	0.250	-	-	-	0	-	0.00%
2003-09-30	0	0.550	0.480	-	-	-	0	0	-	0.287	0.250	-	-	-	0	-	0.00%
2003-09-29	0	0.550	0.510	-	-	-	0	0	-	0.287	0.266	-	-	-	0	-	0.00%
2003-09-26	0	0.550	0.550	-	0.550	0.550	12,000	6,600	0.5500	0.287	0.287	-	0.287	0.287	23,005	0.2869	0.00%
2003-09-25	0	0.550	0.530	-	-	-	0	0	-	0.287	0.276	-	-	-	0	-	0.00%
2003-09-24	0	0.550	0.550	-	0.530	0.530	2,000	1,060	0.5300	0.287	0.287	-	0.276	0.276	3,834	0.2765	-9.84%
2003-09-23	0	0.610	0.520	-	-	-	0	0	-	0.318	0.271	-	-	-	0	-	0.00%
2003-09-22	0	0.610	0.610	0.700	0.610	0.630	20,000	12,400	0.6200	0.318	0.318	0.365	0.318	0.329	38,341	0.3234	-10.29%
2003-09-19	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	-1.45%
2003-09-18	0	0.690	0.630	0.700	0.690	0.710	110,000	76,600	0.6964	0.360	0.329	0.365	0.360	0.370	210,876	0.3632	-1.43%
2003-09-17	0	0.700	0.630	0.700	-	-	0	0	-	0.365	0.329	0.365	-	-	0	-	0.00%
2003-09-16	0	0.700	0.630	0.700	-	-	0	0	-	0.365	0.329	0.365	-	-	0	-	0.00%
2003-09-15	0	0.700	0.630	0.700	-	-	0	0	-	0.365	0.329	0.365	-	-	0	-	0.00%
2003-09-11	0	0.700	0.650	0.700	0.690	0.700	40,000	27,800	0.6950	0.365	0.339	0.365	0.360	0.365	76,682	0.3625	1.45%
2003-09-10	0	0.690	0.630	0.690	0.690	0.690	30,000	20,700	0.6900	0.360	0.329	0.360	0.360	0.360	57,512	0.3599	1.47%
2003-09-09	0	0.680	0.630	0.750	0.680	0.680	20,000	13,600	0.6800	0.355	0.329	0.391	0.355	0.355	38,341	0.3547	0.00%
2003-09-08	0	0.680	0.630	0.690	0.680	0.680	50,000	34,000	0.6800	0.355	0.329	0.360	0.355	0.355	95,853	0.3547	-1.45%
2003-09-05	0	0.690	0.630	0.690	0.690	0.690	20,000	13,800	0.6900	0.360	0.329	0.360	0.360	0.360	38,341	0.3599	-1.43%
2003-09-04	0	0.700	0.640	0.700	0.650	0.700	160,000	107,000	0.6688	0.365	0.334	0.365	0.339	0.365	306,729	0.3488	7.69%
2003-09-03	0	0.650	0.610	0.650	0.650	0.650	40,000	26,000	0.6500	0.339	0.318	0.339	0.339	0.339	76,682	0.3391	3.17%
2003-09-02	0	0.630	0.610	0.650	-	-	0	0	-	0.329	0.318	0.339	-	-	0	-	0.00%
2003-09-01	0	0.630	0.610	0.630	-	-	0	0	-	0.329	0.318	0.329	-	-	0	-	0.00%
2003-08-29	0	0.630	0.600	0.630	0.630	0.630	20,000	12,600	0.6300	0.329	0.313	0.329	0.329	0.329	38,341	0.3286	3.28%
2003-08-28	0	0.610	0.610	0.650	-	-	0	0	-	0.318	0.318	0.339	-	-	0	-	0.00%
2003-08-27	0	0.610	0.610	0.650	-	-	0	0	-	0.318	0.318	0.339	-	-	0	-	0.00%
2003-08-26	0	0.610	0.610	0.660	0.610	0.610	52,000	31,720	0.6100	0.318	0.318	0.344	0.318	0.318	99,687	0.3182	5.17%
2003-08-25	0	0.580	0.570	0.660	0.500	0.580	40,000	21,600	0.5400	0.303	0.297	0.344	0.261	0.303	76,682	0.2817	-10.77%
2003-08-22	0	0.650	0.500	0.660	-	-	0	0	-	0.339	0.261	0.344	-	-	0	-	0.00%
2003-08-21	0	0.650	0.500	0.650	-	-	0	0	-	0.339	0.261	0.339	-	-	0	-	0.00%
2003-08-20	0	0.650	0.500	0.650	-	-	0	0	-	0.339	0.261	0.339	-	-	0	-	0.00%
2003-08-19	0	0.650	0.500	0.650	-	-	0	0	-	0.339	0.261	0.339	-	-	0	-	-1.52%
2003-08-18	0	0.660	-	0.660	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2003-08-15	0	0.660	0.610	0.660	-	-	0	0	-	0.344	0.318	0.344	-	-	0	-	0.00%
2003-08-14	0	0.660	-	0.670	-	-	0	0	-	0.344	-	0.349	-	-	0	-	0.00%
2003-08-13	0	0.660	0.630	0.670	-	-	0	0	-	0.344	0.329	0.349	-	-	0	-	0.00%
2003-08-12	0	0.660	0.610	0.660	-	-	0	0	-	0.344	0.318	0.344	-	-	0	-	-1.49%
2003-08-11	0	0.670	0.630	0.670	-	-	0	0	-	0.349	0.329	0.349	-	-	0	-	0.00%
2003-08-08	0	0.670	0.630	0.670	0.670	0.680	30,000	20,300	0.6767	0.349	0.329	0.349	0.349	0.355	57,512	0.3530	0.00%
2003-08-07	0	0.670	-	0.680	-	-	0	0	-	0.349	-	0.355	-	-	0	-	0.00%
2003-08-06	0	0.670	0.630	0.680	-	-	0	0	-	0.349	0.329	0.355	-	-	0	-	0.00%
2003-08-05	0	0.670	0.630	0.680	0.650	0.670	50,000	32,900	0.6580	0.349	0.329	0.355	0.339	0.349	95,853	0.3432	0.00%
2003-08-04	0	0.670	0.630	0.670	-	-	0	0	-	0.349	0.329	0.349	-	-	0	-	-1.47%
2003-08-01	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	-1.45%
2003-07-31	0	0.690	0.630	0.690	-	-	0	0	-	0.360	0.329	0.360	-	-	0	-	0.00%
2003-07-30	0	0.690	0.630	0.690	-	-	0	0	-	0.360	0.329	0.360	-	-	0	-	0.00%
2003-07-29	0	0.690	0.630	0.690	0.690	0.690	32,000	22,080	0.6900	0.360	0.329	0.360	0.360	0.360	61,346	0.3599	1.47%
2003-07-28	0	0.680	0.630	0.680	0.680	0.680	30,000	20,400	0.6800	0.355	0.329	0.355	0.355	0.355	57,512	0.3547	1.49%
2003-07-25	0	0.670	0.630	0.700	0.670	0.670	1,006,000	674,020	0.6700	0.349	0.329	0.365	0.349	0.349	1,928,557	0.3495	0.00%
2003-07-24	0	0.670	0.630	0.670	0.670	0.670	1,030,000	690,100	0.6700	0.349	0.329	0.349	0.349	0.349	1,974,566	0.3495	0.00%
2003-07-23	0	0.670	0.620	0.670	0.670	0.670	1,240,000	830,800	0.6700	0.349	0.323	0.349	0.349	0.349	2,377,148	0.3495	0.00%
2003-07-22	0	0.670	0.600	0.670	0.660	0.670	1,300,000	868,000	0.6677	0.349	0.313	0.349	0.344	0.349	2,492,171	0.3483	1.52%
2003-07-21	0	0.660	0.600	0.660	0.660	0.680	1,360,000	902,200	0.6634	0.344	0.313	0.344	0.344	0.355	2,607,194	0.3460	0.00%
2003-07-18	0	0.660	0.630	0.680	0.660	0.660	66,000	43,560	0.6600	0.344	0.329	0.355	0.344	0.344	126,526	0.3443	1.54%
2003-07-17	0	0.650	0.650	0.700	0.630	0.650	32,000	20,460	0.6394	0.339	0.339	0.365	0.329	0.339	61,346	0.3335	0.00%
2003-07-16	0	0.650	0.650	0.660	0.640	0.650	52,000	33,600	0.6462	0.339	0.339	0.344	0.334	0.339	99,687	0.3371	0.00%
2003-07-15	0	0.650	0.650	0.690	0.650	0.650	2,000	1,300	0.6500	0.339	0.339	0.360	0.339	0.339	3,834	0.3391	-7.14%
2003-07-14	0	0.700	0.660	0.700	-	-	0	0	-	0.365	0.344	0.365	-	-	0	-	0.00%
2003-07-11	0	0.700	-	0.700	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2003-07-10	0	0.700	0.640	0.700	-	-	0	0	-	0.365	0.334	0.365	-	-	0	-	0.00%
2003-07-09	0	0.700	0.640	0.700	0.700	0.700	40,000	28,000	0.7000	0.365	0.334	0.365	0.365	0.365	76,682	0.3651	0.00%
2003-07-08	0	0.700	0.640	0.700	0.700	0.700	30,000	21,000	0.7000	0.365	0.334	0.365	0.365	0.365	57,512	0.3651	1.45%
2003-07-07	0	0.690	0.640	0.690	0.680	0.690	80,000	54,700	0.6838	0.360	0.334	0.360	0.355	0.360	153,364	0.3567	2.99%
2003-07-04	0	0.670	0.640	0.680	0.670	0.670	50,000	33,500	0.6700	0.349	0.334	0.355	0.349	0.349	95,853	0.3495	0.00%
2003-07-03	0	0.670	0.640	0.720	0.660	0.670	270,000	179,200	0.6637	0.349	0.334	0.376	0.344	0.349	517,605	0.3462	6.35%
2003-07-02	0	0.630	0.630	0.660	0.620	0.630	26,000	16,220	0.6238	0.329	0.329	0.344	0.323	0.329	49,843	0.3254	-4.55%
2003-06-30	0	0.660	0.640	0.670	0.630	0.670	44,000	28,620	0.6505	0.344	0.334	0.349	0.329	0.349	84,350	0.3393	-2.94%
2003-06-27	0	0.680	0.640	0.680	0.630	0.680	36,000	23,980	0.6661	0.355	0.334	0.355	0.329	0.355	69,014	0.3475	3.03%
2003-06-26	0	0.660	0.630	0.660	0.640	0.660	500,000	325,980	0.6520	0.344	0.329	0.344	0.334	0.344	958,527	0.3401	8.20%
2003-06-25	0	0.610	-	0.630	0.610	0.630	46,000	28,660	0.6230	0.318	-	0.329	0.318	0.329	88,185	0.3250	-10.29%
2003-06-24	0	0.680	0.630	0.690	0.680	0.680	50,000	34,000	0.6800	0.355	0.329	0.360	0.355	0.355	95,853	0.3547	-1.45%
2003-06-23	0	0.690	0.630	0.690	-	-	0	0	-	0.360	0.329	0.360	-	-	0	-	0.00%
2003-06-20	0	0.690	-	0.700	-	-	0	0	-	0.360	-	0.365	-	-	0	-	0.00%
2003-06-19	0	0.690	0.620	0.690	0.680	0.690	400,000	273,000	0.6825	0.360	0.323	0.360	0.355	0.360	766,822	0.3560	1.47%
2003-06-18	0	0.680	0.610	0.680	0.660	0.680	450,000	299,000	0.6644	0.355	0.318	0.355	0.344	0.355	862,675	0.3466	3.03%
2003-06-17	0	0.660	0.630	0.660	0.650	0.660	400,000	260,700	0.6518	0.344	0.329	0.344	0.339	0.344	766,822	0.3400	1.54%
2003-06-16	0	0.650	0.610	0.650	0.640	0.650	480,000	307,500	0.6406	0.339	0.318	0.339	0.334	0.339	920,186	0.3342	1.56%
2003-06-13	0	0.640	0.590	0.640	0.640	0.640	260,000	166,400	0.6400	0.334	0.308	0.334	0.334	0.334	498,434	0.3338	0.00%
2003-06-12	0	0.640	0.590	0.640	0.630	0.640	600,000	380,940	0.6349	0.334	0.308	0.334	0.329	0.334	1,150,233	0.3312	1.59%
2003-06-11	0	0.630	0.550	0.630	0.630	0.630	800,000	504,000	0.6300	0.329	0.287	0.329	0.329	0.329	1,533,644	0.3286	0.00%
2003-06-10	0	0.630	0.590	0.640	0.630	0.630	800,000	504,000	0.6300	0.329	0.308	0.334	0.329	0.329	1,533,644	0.3286	0.00%
2003-06-09	0	0.630	0.590	0.630	0.630	0.630	700,000	441,000	0.6300	0.329	0.308	0.329	0.329	0.329	1,341,938	0.3286	0.00%
2003-06-06	0	0.630	0.600	0.630	0.630	0.630	900,000	567,000	0.6300	0.329	0.313	0.329	0.329	0.329	1,725,349	0.3286	-1.56%
2003-06-05	0	0.640	0.600	0.650	0.640	0.650	500,000	321,700	0.6434	0.334	0.313	0.339	0.334	0.339	958,527	0.3356	0.00%
2003-06-03	0	0.640	0.590	0.640	0.640	0.640	600,000	384,000	0.6400	0.334	0.308	0.334	0.334	0.334	1,150,233	0.3338	0.00%
2003-06-02	0	0.640	-	0.640	0.630	0.650	702,000	446,300	0.6358	0.334	-	0.334	0.329	0.339	1,345,772	0.3316	3.23%
2003-05-30	0	0.620	0.540	0.620	0.610	0.620	700,000	429,960	0.6142	0.323	0.282	0.323	0.318	0.323	1,341,938	0.3204	5.08%
2003-05-29	0	0.590	-	0.590	0.590	0.610	806,000	483,580	0.6000	0.308	-	0.308	0.308	0.318	1,545,146	0.3130	-4.84%
2003-05-28	0	0.620	-	0.620	0.600	0.630	704,000	434,400	0.6170	0.323	-	0.323	0.313	0.329	1,349,607	0.3219	0.00%
2003-05-27	0	0.620	-	0.620	0.610	0.620	450,000	276,000	0.6133	0.323	-	0.323	0.318	0.323	862,675	0.3199	3.33%
2003-05-26	0	0.600	0.580	0.610	0.580	0.600	606,000	363,480	0.5998	0.313	0.303	0.318	0.303	0.313	1,161,735	0.3129	1.69%
2003-05-23	0	0.590	0.590	0.600	0.580	0.630	1,360,000	831,300	0.6113	0.308	0.308	0.313	0.303	0.329	2,607,194	0.3188	-6.35%
2003-05-22	0	0.630	0.580	0.630	0.580	0.630	1,010,000	635,840	0.6295	0.329	0.303	0.329	0.303	0.329	1,936,225	0.3284	5.00%
2003-05-21	0	0.600	0.600	0.650	0.600	0.600	48,000	28,800	0.6000	0.313	0.313	0.339	0.313	0.313	92,019	0.3130	-4.76%
2003-05-20	0	0.630	-	0.650	-	-	0	0	-	0.329	-	0.339	-	-	0	-	0.00%
2003-05-19	0	0.630	-	0.630	-	-	0	0	-	0.329	-	0.329	-	-	0	-	-1.56%
2003-05-16	0	0.640	-	0.650	-	-	0	0	-	0.334	-	0.339	-	-	0	-	0.00%
2003-05-15	0	0.640	0.600	0.650	-	-	0	0	-	0.334	0.313	0.339	-	-	0	-	0.00%
2003-05-14	0	0.640	-	0.650	-	-	0	0	-	0.334	-	0.339	-	-	0	-	0.00%
2003-05-13	0	0.640	-	0.650	-	-	0	0	-	0.334	-	0.339	-	-	0	-	0.00%
2003-05-12	0	0.640	-	0.650	-	-	0	0	-	0.334	-	0.339	-	-	0	-	0.00%
2003-05-09	0	0.640	-	0.640	0.640	0.640	314,000	200,960	0.6400	0.334	-	0.334	0.334	0.334	601,955	0.3338	1.59%
2003-05-07	0	0.630	-	0.650	0.630	0.640	400,000	255,000	0.6375	0.329	-	0.339	0.329	0.334	766,822	0.3325	5.00%
2003-05-06	0	0.600	-	0.650	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2003-05-05	0	0.600	-	0.650	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2003-05-02	0	0.600	-	0.650	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2003-04-30	0	0.600	-	0.620	-	-	0	0	-	0.313	-	0.323	-	-	0	-	0.00%
2003-04-29	0	0.600	-	0.620	0.600	0.600	80,000	48,000	0.6000	0.313	-	0.323	0.313	0.313	153,364	0.3130	0.00%
2003-04-28	0	0.600	-	0.650	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2003-04-25	0	0.600	-	0.650	-	-	0	0	-	0.313	-	0.339	-	-	0	-	0.00%
2003-04-24	0	0.600	-	0.630	-	-	0	0	-	0.313	-	0.329	-	-	0	-	0.00%
2003-04-23	0	0.600	0.600	0.650	0.600	0.600	80,000	48,000	0.6000	0.313	0.313	0.339	0.313	0.313	153,364	0.3130	-3.23%
2003-04-22	0	0.620	0.600	0.650	-	-	0	0	-	0.323	0.313	0.339	-	-	0	-	0.00%
2003-04-17	0	0.620	0.600	0.630	-	-	0	0	-	0.323	0.313	0.329	-	-	0	-	0.00%
2003-04-16	0	0.620	0.620	0.650	0.620	0.650	400,000	254,000	0.6350	0.323	0.323	0.339	0.323	0.339	766,822	0.3312	-7.46%
2003-04-15	0	0.670	0.670	0.690	0.650	0.690	430,000	291,300	0.6774	0.349	0.349	0.360	0.339	0.360	824,334	0.3534	-2.90%
2003-04-14	0	0.690	0.650	0.700	0.690	0.700	484,000	336,800	0.6959	0.360	0.339	0.365	0.360	0.365	927,854	0.3630	-1.43%
2003-04-11	0	0.700	0.650	0.700	0.700	0.700	250,000	175,000	0.7000	0.365	0.339	0.365	0.365	0.365	479,264	0.3651	0.00%
2003-04-10	0	0.700	0.650	0.700	0.690	0.700	600,000	416,000	0.6933	0.365	0.339	0.365	0.360	0.365	1,150,233	0.3617	1.45%
2003-04-09	0	0.690	0.650	-	0.690	0.690	650,000	448,500	0.6900	0.360	0.339	-	0.360	0.360	1,246,086	0.3599	2.99%
2003-04-08	0	0.670	0.650	0.700	0.670	0.690	1,496,000	1,018,280	0.6807	0.349	0.339	0.365	0.349	0.360	2,867,914	0.3551	3.08%
2003-04-07	0	0.650	-	0.670	0.650	0.670	970,000	645,400	0.6654	0.339	-	0.349	0.339	0.349	1,859,543	0.3471	-1.52%
2003-04-04	0	0.660	0.650	0.670	-	-	0	0	-	0.344	0.339	0.349	-	-	0	-	0.00%
2003-04-03	0	0.660	0.650	0.670	0.660	0.660	1,050,000	693,000	0.6600	0.344	0.339	0.349	0.344	0.344	2,012,907	0.3443	-2.94%
2003-04-02	0	0.680	0.650	0.680	-	-	0	0	-	0.355	0.339	0.355	-	-	0	-	0.00%
2003-04-01	0	0.680	0.650	0.680	-	-	0	0	-	0.355	0.339	0.355	-	-	0	-	0.00%
2003-03-31	0	0.680	0.650	0.690	-	-	0	0	-	0.355	0.339	0.360	-	-	0	-	0.00%
2003-03-28	0	0.680	0.650	0.690	-	-	0	0	-	0.355	0.339	0.360	-	-	0	-	0.00%
2003-03-27	0	0.680	0.650	0.690	0.680	0.680	3,010,000	2,046,800	0.6800	0.355	0.339	0.360	0.355	0.355	5,770,335	0.3547	-1.45%
2003-03-26	0	0.690	0.650	0.690	0.690	0.690	3,502,000	2,386,380	0.6814	0.360	0.339	0.360	0.360	0.360	6,713,526	0.3555	0.00%
2003-03-25	0	0.690	0.650	0.690	0.690	0.690	28,000	19,320	0.6900	0.360	0.339	0.360	0.360	0.360	53,678	0.3599	0.00%
2003-03-24	0	0.690	0.650	0.690	0.690	0.690	26,000	17,940	0.6900	0.360	0.339	0.360	0.360	0.360	49,843	0.3599	0.00%
2003-03-21	0	0.690	0.650	0.700	0.650	0.700	400,000	272,500	0.6813	0.360	0.339	0.365	0.339	0.365	766,822	0.3554	6.15%
2003-03-20	0	0.650	-	0.710	0.650	0.650	150,000	97,500	0.6500	0.339	-	0.370	0.339	0.339	287,558	0.3391	0.00%
2003-03-19	0	0.650	0.650	0.690	-	-	0	0	-	0.339	0.339	0.360	-	-	0	-	0.00%
2003-03-18	0	0.650	-	0.680	0.650	0.690	130,000	85,700	0.6592	0.339	-	0.355	0.339	0.360	249,217	0.3439	-7.14%
2003-03-17	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2003-03-14	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2003-03-13	0	0.700	0.650	0.720	-	-	0	0	-	0.365	0.339	0.376	-	-	0	-	0.00%
2003-03-12	0	0.700	0.650	0.710	-	-	0	0	-	0.365	0.339	0.370	-	-	0	-	0.00%
2003-03-11	0	0.700	0.650	0.710	-	-	0	0	-	0.365	0.339	0.370	-	-	0	-	0.00%
2003-03-10	0	0.700	0.680	0.730	0.650	0.700	8,000	5,400	0.6750	0.365	0.355	0.381	0.339	0.365	15,336	0.3521	0.00%
2003-03-07	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2003-03-06	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2003-03-05	0	0.700	0.650	0.710	-	-	0	0	-	0.365	0.339	0.370	-	-	0	-	0.00%
2003-03-04	0	0.700	0.650	0.710	-	-	0	0	-	0.365	0.339	0.370	-	-	0	-	0.00%
2003-03-03	0	0.700	0.650	0.710	-	-	0	0	-	0.365	0.339	0.370	-	-	0	-	0.00%
2003-02-28	0	0.700	0.650	0.710	-	-	0	0	-	0.365	0.339	0.370	-	-	0	-	0.00%
2003-02-27	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	0.00%
2003-02-26	0	0.700	0.650	0.700	-	-	0	0	-	0.365	0.339	0.365	-	-	0	-	-1.41%
2003-02-25	0	0.710	0.650	0.710	-	-	0	0	-	0.370	0.339	0.370	-	-	0	-	0.00%
2003-02-24	0	0.710	0.650	0.720	-	-	0	0	-	0.370	0.339	0.376	-	-	0	-	0.00%
2003-02-21	0	0.710	0.650	0.720	-	-	0	0	-	0.370	0.339	0.376	-	-	0	-	0.00%
2003-02-20	0	0.710	0.650	0.720	-	-	0	0	-	0.370	0.339	0.376	-	-	0	-	0.00%
2003-02-19	0	0.710	0.650	0.740	-	-	96,000	69,120	0.7200	0.370	0.339	0.386	-	-	184,037	0.3756	0.00%
2003-02-18	0	0.710	0.650	0.710	0.710	0.710	400,000	284,000	0.7100	0.370	0.339	0.370	0.370	0.370	766,822	0.3704	-1.39%
2003-02-17	0	0.720	0.660	0.720	0.720	0.720	370,000	266,400	0.7200	0.376	0.344	0.376	0.376	0.376	709,310	0.3756	1.41%
2003-02-14	0	0.710	0.650	0.710	-	-	0	0	-	0.370	0.339	0.370	-	-	0	-	0.00%
2003-02-13	0	0.710	0.650	0.710	0.710	0.710	500,000	355,000	0.7100	0.370	0.339	0.370	0.370	0.370	958,527	0.3704	-1.39%
2003-02-12	0	0.720	0.650	-	0.720	0.720	1,010,000	727,200	0.7200	0.376	0.339	-	0.376	0.376	1,936,225	0.3756	0.00%
2003-02-11	0	0.720	0.650	0.720	0.730	0.730	500,000	365,000	0.7300	0.376	0.339	0.376	0.381	0.381	958,527	0.3808	0.00%
2003-02-10	0	0.720	0.650	0.720	0.720	0.720	500,000	360,000	0.7200	0.376	0.339	0.376	0.376	0.376	958,527	0.3756	1.41%
2003-02-07	0	0.710	0.650	0.720	0.710	0.710	520,000	369,200	0.7100	0.370	0.339	0.376	0.370	0.370	996,868	0.3704	1.43%
2003-02-06	0	0.700	0.660	0.700	0.700	0.700	450,000	315,000	0.7000	0.365	0.344	0.365	0.365	0.365	862,675	0.3651	-2.78%
2003-02-05	0	0.720	0.660	0.720	0.720	0.720	250,000	180,000	0.7200	0.376	0.344	0.376	0.376	0.376	479,264	0.3756	-1.37%
2003-02-04	0	0.730	0.660	0.800	0.730	0.730	20,000	14,600	0.7300	0.381	0.344	0.417	0.381	0.381	38,341	0.3808	1.39%
2003-01-30	0	0.720	0.660	0.720	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2003-01-29	0	0.720	0.660	-	0.720	0.720	30,000	21,600	0.7200	0.376	0.344	-	0.376	0.376	57,512	0.3756	0.00%
2003-01-28	0	0.720	0.660	0.720	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2003-01-27	0	0.720	0.670	0.720	0.720	0.720	30,000	21,600	0.7200	0.376	0.349	0.376	0.376	0.376	57,512	0.3756	0.00%
2003-01-24	0	0.720	0.670	0.730	0.720	0.720	70,000	50,400	0.7200	0.376	0.349	0.381	0.376	0.376	134,194	0.3756	0.00%
2003-01-23	0	0.720	0.660	0.720	0.720	0.720	524,000	377,280	0.7200	0.376	0.344	0.376	0.376	0.376	1,004,537	0.3756	0.00%
2003-01-22	0	0.720	0.680	0.720	0.710	0.720	1,060,000	762,600	0.7194	0.376	0.355	0.376	0.370	0.376	2,032,078	0.3753	2.86%
2003-01-21	0	0.700	0.660	0.700	0.700	0.700	1,500,000	1,050,000	0.7000	0.365	0.344	0.365	0.365	0.365	2,875,582	0.3651	0.00%
2003-01-20	0	0.700	0.670	0.700	0.680	0.700	1,900,000	1,293,200	0.6806	0.365	0.349	0.365	0.355	0.365	3,642,404	0.3550	2.94%
2003-01-17	0	0.680	0.650	0.690	0.680	0.680	1,000,000	680,000	0.6800	0.355	0.339	0.360	0.355	0.355	1,917,055	0.3547	-1.45%
2003-01-16	0	0.690	0.650	0.690	-	-	0	0	-	0.360	0.339	0.360	-	-	0	-	-1.43%
2003-01-15	0	0.700	0.660	0.720	0.680	0.700	1,080,000	754,400	0.6985	0.365	0.344	0.376	0.355	0.365	2,070,419	0.3644	-4.11%
2003-01-14	0	0.730	0.690	-	0.730	0.730	1,500,000	1,095,000	0.7300	0.381	0.360	-	0.381	0.381	2,875,582	0.3808	0.00%
2003-01-13	0	0.730	0.690	0.750	0.680	0.730	1,006,000	734,080	0.7297	0.381	0.360	0.391	0.355	0.381	1,928,557	0.3806	0.00%
2003-01-10	0	0.730	0.670	0.730	0.720	0.730	1,400,000	1,021,800	0.7299	0.381	0.349	0.381	0.376	0.381	2,683,877	0.3807	1.39%
2003-01-09	0	0.720	0.680	0.720	0.660	0.720	1,360,000	975,600	0.7174	0.376	0.355	0.376	0.344	0.376	2,607,194	0.3742	-1.37%
2003-01-08	0	0.730	0.670	0.730	0.730	0.730	600,000	438,000	0.7300	0.381	0.349	0.381	0.381	0.381	1,150,233	0.3808	-1.35%
2003-01-07	0	0.740	0.680	0.740	0.740	0.740	912,000	674,880	0.7400	0.386	0.355	0.386	0.386	0.386	1,748,354	0.3860	0.00%
2003-01-06	0	0.740	0.680	0.750	0.740	0.740	1,000,000	740,000	0.7400	0.386	0.355	0.391	0.386	0.386	1,917,055	0.3860	0.00%
2003-01-03	0	0.740	0.690	0.750	0.740	0.740	90,000	66,900	0.7433	0.386	0.360	0.391	0.386	0.386	172,535	0.3877	-5.13%
2003-01-02	0	0.780	0.700	0.780	0.780	0.780	30,000	23,400	0.7800	0.407	0.365	0.407	0.407	0.407	57,512	0.4069	0.00%
2002-12-31	0	0.780	0.700	0.780	0.730	0.780	174,000	131,800	0.7575	0.407	0.365	0.407	0.381	0.407	333,568	0.3951	4.00%
2002-12-30	0	0.750	0.730	0.750	0.730	0.750	50,000	37,140	0.7428	0.391	0.381	0.391	0.381	0.391	95,853	0.3875	4.17%
2002-12-27	0	0.720	0.680	0.720	0.720	0.720	20,000	14,400	0.7200	0.376	0.355	0.376	0.376	0.376	38,341	0.3756	0.00%
2002-12-24	0	0.720	0.670	0.720	-	-	0	0	-	0.376	0.349	0.376	-	-	0	-	-1.37%
2002-12-23	0	0.730	0.680	0.730	0.750	0.750	20,000	15,000	0.7500	0.381	0.355	0.381	0.391	0.391	38,341	0.3912	2.82%
2002-12-20	0	0.710	0.670	0.710	-	-	0	0	-	0.370	0.349	0.370	-	-	0	-	0.00%
2002-12-19	0	0.710	0.710	0.720	0.710	0.710	28,000	19,880	0.7100	0.370	0.370	0.376	0.370	0.370	53,678	0.3704	-1.39%
2002-12-18	0	0.720	0.710	0.750	0.710	0.720	132,000	94,320	0.7145	0.376	0.370	0.391	0.370	0.376	253,051	0.3727	1.41%
2002-12-17	0	0.710	0.680	-	0.700	0.710	60,000	42,500	0.7083	0.370	0.355	-	0.365	0.370	115,023	0.3695	1.43%
2002-12-16	0	0.700	0.650	0.720	-	-	0	0	-	0.365	0.339	0.376	-	-	0	-	0.00%
2002-12-13	0	0.700	0.680	-	0.700	0.700	30,000	21,000	0.7000	0.365	0.355	-	0.365	0.365	57,512	0.3651	2.94%
2002-12-12	0	0.680	0.650	0.730	-	-	0	0	-	0.355	0.339	0.381	-	-	0	-	0.00%
2002-12-11	0	0.680	0.680	-	-	-	0	0	-	0.355	0.355	-	-	-	0	-	0.00%
2002-12-10	0	0.680	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2002-12-09	0	0.680	0.630	-	-	-	0	0	-	0.355	0.329	-	-	-	0	-	0.00%
2002-12-06	0	0.680	0.680	-	-	-	154,000	104,720	0.6800	0.355	0.355	-	-	-	295,226	0.3547	0.00%
2002-12-05	0	0.680	0.630	-	-	-	0	0	-	0.355	0.329	-	-	-	0	-	0.00%
2002-12-04	0	0.680	0.630	0.680	-	-	0	0	-	0.355	0.329	0.355	-	-	0	-	0.00%
2002-12-03	0	0.680	0.650	0.680	0.680	0.700	252,000	174,000	0.6905	0.355	0.339	0.355	0.355	0.365	483,098	0.3602	-1.45%
2002-12-02	0	0.690	0.650	0.700	-	-	0	0	-	0.360	0.339	0.365	-	-	0	-	0.00%
2002-11-29	0	0.690	0.650	0.700	-	-	0	0	-	0.360	0.339	0.365	-	-	0	-	0.00%
2002-11-28	0	0.690	0.630	0.700	0.690	0.690	96,000	66,240	0.6900	0.360	0.329	0.365	0.360	0.360	184,037	0.3599	4.55%
2002-11-27	0	0.660	-	0.690	-	-	0	0	-	0.344	-	0.360	-	-	0	-	0.00%
2002-11-26	0	0.660	0.640	0.690	-	-	0	0	-	0.344	0.334	0.360	-	-	0	-	0.00%
2002-11-25	0	0.660	-	0.700	-	-	0	0	-	0.344	-	0.365	-	-	0	-	0.00%
2002-11-22	0	0.660	0.660	0.680	0.640	0.640	60,000	38,400	0.6400	0.344	0.344	0.355	0.334	0.334	115,023	0.3338	-2.94%
2002-11-21	0	0.680	0.650	0.680	0.690	0.690	80,000	55,200	0.6900	0.355	0.339	0.355	0.360	0.360	153,364	0.3599	-1.45%
2002-11-20	0	0.690	0.640	0.690	-	-	0	0	-	0.360	0.334	0.360	-	-	0	-	-1.43%
2002-11-19	0	0.700	0.630	0.700	-	-	0	0	-	0.365	0.329	0.365	-	-	0	-	0.00%
2002-11-18	0	0.700	0.630	0.700	0.700	0.700	20,000	14,000	0.7000	0.365	0.329	0.365	0.365	0.365	38,341	0.3651	-2.78%
2002-11-15	0	0.720	0.660	0.720	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2002-11-14	0	0.720	0.660	0.720	0.680	0.720	90,000	62,800	0.6978	0.376	0.344	0.376	0.355	0.376	172,535	0.3640	5.88%
2002-11-13	0	0.680	0.630	0.690	0.680	0.680	100,000	68,000	0.6800	0.355	0.329	0.360	0.355	0.355	191,705	0.3547	-1.45%
2002-11-12	0	0.690	0.630	0.700	0.690	0.690	114,000	78,660	0.6900	0.360	0.329	0.365	0.360	0.360	218,544	0.3599	-1.43%
2002-11-11	0	0.700	0.630	0.700	-	-	0	0	-	0.365	0.329	0.365	-	-	0	-	0.00%
2002-11-08	0	0.700	0.670	0.700	0.690	0.700	6,000	4,180	0.6967	0.365	0.349	0.365	0.360	0.365	11,502	0.3634	2.94%
2002-11-07	0	0.680	0.680	0.690	0.650	0.680	168,000	112,740	0.6711	0.355	0.355	0.360	0.339	0.355	322,065	0.3501	0.00%
2002-11-06	0	0.680	0.630	0.690	0.680	0.680	102,000	69,360	0.6800	0.355	0.329	0.360	0.355	0.355	195,540	0.3547	-1.45%
2002-11-05	0	0.690	0.630	0.700	-	-	0	0	-	0.360	0.329	0.365	-	-	0	-	0.00%
2002-11-04	0	0.690	0.660	0.690	-	-	0	0	-	0.360	0.344	0.360	-	-	0	-	0.00%
2002-11-01	0	0.690	0.660	0.690	0.670	0.690	58,000	39,260	0.6769	0.360	0.344	0.360	0.349	0.360	111,189	0.3531	9.52%
2002-10-31	0	0.630	0.630	-	0.630	0.690	70,000	45,600	0.6514	0.329	0.329	-	0.329	0.360	134,194	0.3398	-5.97%
2002-10-30	0	0.670	0.630	0.670	0.670	0.670	18,000	12,060	0.6700	0.349	0.329	0.349	0.349	0.349	34,507	0.3495	0.00%
2002-10-29	0	0.670	0.630	0.680	0.670	0.670	20,000	13,400	0.6700	0.349	0.329	0.355	0.349	0.349	38,341	0.3495	0.00%
2002-10-28	0	0.670	0.630	0.670	-	-	0	0	-	0.349	0.329	0.349	-	-	0	-	0.00%
2002-10-25	0	0.670	0.630	0.690	0.670	0.670	10,000	6,700	0.6700	0.349	0.329	0.360	0.349	0.349	19,171	0.3495	0.00%
2002-10-24	0	0.670	0.630	0.690	0.670	0.670	8,000	5,360	0.6700	0.349	0.329	0.360	0.349	0.349	15,336	0.3495	0.00%
2002-10-23	0	0.670	0.630	0.690	-	-	0	0	-	0.349	0.329	0.360	-	-	0	-	0.00%
2002-10-22	0	0.670	0.640	0.690	-	-	0	0	-	0.349	0.334	0.360	-	-	0	-	0.00%
2002-10-21	0	0.670	0.630	0.690	-	-	0	0	-	0.349	0.329	0.360	-	-	0	-	0.00%
2002-10-18	0	0.670	0.650	0.690	-	-	0	0	-	0.349	0.339	0.360	-	-	0	-	0.00%
2002-10-17	0	0.670	0.650	0.690	-	-	0	0	-	0.349	0.339	0.360	-	-	0	-	0.00%
2002-10-16	0	0.670	0.630	0.690	-	-	0	0	-	0.349	0.329	0.360	-	-	0	-	0.00%
2002-10-15	0	0.670	-	0.690	-	-	0	0	-	0.349	-	0.360	-	-	0	-	0.00%
2002-10-11	0	0.670	0.630	0.670	-	-	0	0	-	0.349	0.329	0.349	-	-	0	-	0.00%
2002-10-10	0	0.670	0.640	0.680	-	-	0	0	-	0.349	0.334	0.355	-	-	0	-	0.00%
2002-10-09	0	0.670	0.640	0.670	0.670	0.670	200,000	134,000	0.6700	0.349	0.334	0.349	0.349	0.349	383,411	0.3495	0.00%
2002-10-08	0	0.670	0.630	0.670	-	-	0	0	-	0.349	0.329	0.349	-	-	0	-	0.00%
2002-10-07	0	0.670	0.640	0.670	0.670	0.670	150,000	100,500	0.6700	0.349	0.334	0.349	0.349	0.349	287,558	0.3495	0.00%
2002-10-04	0	0.670	0.640	0.670	0.630	0.670	102,000	65,940	0.6465	0.349	0.334	0.349	0.329	0.349	195,540	0.3372	4.69%
2002-10-03	0	0.640	0.640	0.650	0.630	0.650	304,000	195,520	0.6432	0.334	0.334	0.339	0.329	0.339	582,785	0.3355	-1.54%
2002-10-02	0	0.650	0.650	0.690	0.650	0.650	34,000	22,100	0.6500	0.339	0.339	0.360	0.339	0.339	65,180	0.3391	-1.52%
2002-09-30	0	0.660	0.660	0.690	0.660	0.660	20,000	13,200	0.6600	0.344	0.344	0.360	0.344	0.344	38,341	0.3443	-4.35%
2002-09-27	0	0.690	0.660	0.690	0.690	0.690	20,000	13,800	0.6900	0.360	0.344	0.360	0.360	0.360	38,341	0.3599	4.55%
2002-09-26	0	0.660	0.660	0.690	0.650	0.660	50,000	32,800	0.6560	0.344	0.344	0.360	0.339	0.344	95,853	0.3422	0.00%
2002-09-25	0	0.660	0.660	0.670	-	-	0	0	-	0.344	0.344	0.349	-	-	0	-	0.00%
2002-09-24	0	0.660	-	0.700	0.660	0.660	150,000	99,000	0.6600	0.344	-	0.365	0.344	0.344	287,558	0.3443	0.00%
2002-09-23	0	0.660	0.650	0.700	0.660	0.660	50,000	33,000	0.6600	0.344	0.339	0.365	0.344	0.344	95,853	0.3443	1.54%
2002-09-20	0	0.650	0.650	0.700	-	-	0	0	-	0.339	0.339	0.365	-	-	0	-	0.00%
2002-09-19	0	0.650	0.650	0.700	0.650	0.650	100,000	65,000	0.6500	0.339	0.339	0.365	0.339	0.339	191,705	0.3391	0.00%
2002-09-18	0	0.650	0.650	0.690	0.650	0.650	60,000	39,000	0.6500	0.339	0.339	0.360	0.339	0.339	115,023	0.3391	0.00%
2002-09-17	0	0.650	0.650	0.680	0.650	0.650	230,000	149,500	0.6500	0.339	0.339	0.355	0.339	0.339	440,923	0.3391	-5.80%
2002-09-16	0	0.690	0.650	0.690	-	-	0	0	-	0.360	0.339	0.360	-	-	0	-	-1.43%
2002-09-13	0	0.700	0.660	-	0.690	0.700	66,000	45,740	0.6930	0.365	0.344	-	0.360	0.365	126,526	0.3615	0.00%
2002-09-12	0	0.700	0.660	0.700	0.690	0.720	648,000	458,900	0.7082	0.365	0.344	0.365	0.360	0.376	1,242,251	0.3694	-2.78%
2002-09-11	0	0.720	0.680	-	0.720	0.720	40,000	28,800	0.7200	0.376	0.355	-	0.376	0.376	76,682	0.3756	5.88%
2002-09-10	0	0.680	0.660	0.680	0.710	0.710	32,000	22,720	0.7100	0.355	0.344	0.355	0.370	0.370	61,346	0.3704	-2.86%
2002-09-09	0	0.700	0.670	0.700	-	-	0	0	-	0.365	0.349	0.365	-	-	0	-	0.00%
2002-09-06	0	0.700	0.660	0.700	0.700	0.700	400,000	280,000	0.7000	0.365	0.344	0.365	0.365	0.365	766,822	0.3651	1.45%
2002-09-05	0	0.690	0.670	0.690	0.680	0.700	1,876,000	1,284,520	0.6847	0.360	0.349	0.360	0.355	0.365	3,596,395	0.3572	0.00%
2002-09-04	0	0.690	0.660	0.690	0.680	0.690	2,700,000	1,839,340	0.6812	0.360	0.344	0.360	0.355	0.360	5,176,048	0.3554	0.00%
2002-09-03	0	0.690	0.680	0.700	0.690	0.700	1,850,000	1,294,500	0.6997	0.360	0.355	0.365	0.360	0.365	3,546,551	0.3650	-1.43%
2002-09-02	0	0.700	0.680	0.700	0.680	0.720	1,100,000	786,200	0.7147	0.365	0.355	0.365	0.355	0.376	2,108,760	0.3728	0.00%
2002-08-30	0	0.700	0.670	0.700	0.660	0.700	1,620,000	1,126,700	0.6955	0.365	0.349	0.365	0.344	0.365	3,105,629	0.3628	0.00%
2002-08-29	0	0.700	0.680	0.700	0.690	0.710	622,000	430,440	0.6920	0.365	0.355	0.365	0.360	0.370	1,192,408	0.3610	0.00%
2002-08-28	0	0.700	0.680	0.720	0.650	0.700	1,476,000	1,019,520	0.6907	0.365	0.355	0.376	0.339	0.365	2,829,573	0.3603	7.69%
2002-08-27	0	0.650	0.640	0.670	0.610	0.650	10,582,000	6,664,620	0.6298	0.339	0.334	0.349	0.318	0.339	20,286,273	0.3285	6.56%
2002-08-26	0	0.610	0.580	0.610	0.600	0.630	312,000	188,440	0.6040	0.318	0.303	0.318	0.313	0.329	598,121	0.3151	1.67%
2002-08-23	0	0.600	0.560	0.600	-	-	0	0	-	0.313	0.292	0.313	-	-	0	-	0.00%
2002-08-22	0	0.600	0.570	0.600	0.590	0.600	260,000	153,500	0.5904	0.313	0.297	0.313	0.308	0.313	498,434	0.3080	0.00%
2002-08-21	0	0.600	0.570	0.610	0.600	0.600	90,000	54,000	0.6000	0.313	0.297	0.318	0.313	0.313	172,535	0.3130	0.00%
2002-08-20	0	0.600	0.550	0.600	0.600	0.600	50,000	30,000	0.6000	0.313	0.287	0.313	0.313	0.313	95,853	0.3130	0.00%
2002-08-19	0	0.600	0.560	0.600	0.590	0.600	110,000	65,000	0.5909	0.313	0.292	0.313	0.308	0.313	210,876	0.3082	0.00%
2002-08-16	0	0.600	0.580	0.600	0.600	0.600	240,000	144,000	0.6000	0.313	0.303	0.313	0.313	0.313	460,093	0.3130	0.00%
2002-08-15	0	0.600	0.550	0.600	0.560	0.600	3,590,000	2,058,600	0.5734	0.313	0.287	0.313	0.292	0.313	6,882,227	0.2991	0.00%
2002-08-14	0	0.600	0.570	0.600	0.550	0.600	6,770,000	3,872,340	0.5720	0.313	0.297	0.313	0.287	0.313	12,978,461	0.2984	-1.64%
2002-08-13	0	0.610	0.580	0.610	0.580	0.610	5,520,000	3,309,580	0.5996	0.318	0.303	0.318	0.303	0.318	10,582,142	0.3128	0.00%
2002-08-12	0	0.610	0.580	0.610	0.580	0.610	8,400,000	4,943,580	0.5885	0.318	0.303	0.318	0.303	0.318	16,103,260	0.3070	3.39%
2002-08-09	0	0.590	0.550	0.600	0.560	0.590	3,142,000	1,821,460	0.5797	0.308	0.287	0.313	0.292	0.308	6,023,386	0.3024	0.00%
2002-08-08	0	0.590	0.570	0.590	0.550	0.610	10,418,000	5,890,060	0.5654	0.308	0.297	0.308	0.287	0.318	19,971,876	0.2949	3.51%
2002-08-07	0	0.570	0.570	0.580	0.530	0.580	1,250,000	708,100	0.5665	0.297	0.297	0.303	0.276	0.303	2,396,318	0.2955	9.62%
2002-08-06	0	0.520	0.500	0.560	0.510	0.520	174,000	89,240	0.5129	0.271	0.261	0.292	0.266	0.271	333,568	0.2675	1.96%
2002-08-05	0	0.510	0.510	0.530	0.510	0.510	70,000	35,700	0.5100	0.266	0.266	0.276	0.266	0.266	134,194	0.2660	0.00%
2002-08-02	0	0.510	0.510	0.530	0.510	0.510	784,000	399,840	0.5100	0.266	0.266	0.276	0.266	0.266	1,502,971	0.2660	0.00%
2002-08-01	0	0.510	0.465	0.530	-	-	0	0	-	0.266	0.243	0.276	-	-	0	-	0.00%
2002-07-31	0	0.510	0.465	0.530	-	-	0	0	-	0.266	0.243	0.276	-	-	0	-	0.00%
2002-07-30	0	0.510	0.480	0.510	-	-	0	0	-	0.266	0.250	0.266	-	-	0	-	-5.56%
2002-07-29	0	0.540	-	0.540	0.520	0.540	202,000	108,440	0.5368	0.282	-	0.282	0.271	0.282	387,245	0.2800	1.89%
2002-07-26	0	0.530	0.500	0.540	0.500	0.550	1,058,000	559,980	0.5293	0.276	0.261	0.282	0.261	0.287	2,028,244	0.2761	-7.02%
2002-07-25	0	0.570	0.500	0.570	-	-	0	0	-	0.297	0.261	0.297	-	-	0	-	0.00%
2002-07-24	0	0.570	0.510	0.580	0.570	0.580	270,000	155,900	0.5774	0.297	0.266	0.303	0.297	0.303	517,605	0.3012	0.00%
2002-07-23	0	0.570	0.510	0.570	-	-	0	0	-	0.297	0.266	0.297	-	-	0	-	-1.72%
2002-07-22	0	0.580	-	0.580	0.550	0.590	586,000	340,620	0.5813	0.303	-	0.303	0.287	0.308	1,123,394	0.3032	-1.69%
2002-07-19	0	0.590	0.550	0.590	0.580	0.590	500,000	293,000	0.5860	0.308	0.287	0.308	0.303	0.308	958,527	0.3057	-1.67%
2002-07-18	0	0.600	0.570	0.600	0.500	0.600	482,000	278,560	0.5779	0.313	0.297	0.313	0.261	0.313	924,020	0.3015	5.26%
2002-07-17	0	0.570	0.570	0.580	0.570	0.570	316,000	180,120	0.5700	0.297	0.297	0.303	0.297	0.297	605,789	0.2973	-1.72%
2002-07-16	0	0.580	-	0.580	0.600	0.600	350,000	204,000	0.5829	0.303	-	0.303	0.313	0.313	670,969	0.3040	1.75%
2002-07-15	0	0.570	-	0.570	0.580	0.600	200,000	118,000	0.5900	0.297	-	0.297	0.303	0.313	383,411	0.3078	-5.00%
2002-07-12	0	0.600	0.580	0.600	0.570	0.600	170,000	100,200	0.5894	0.313	0.303	0.313	0.297	0.313	325,899	0.3075	3.45%
2002-07-11	0	0.580	0.590	0.600	0.540	0.590	790,000	440,340	0.5574	0.303	0.308	0.313	0.282	0.308	1,514,473	0.2908	7.41%
2002-07-10	0	0.540	0.520	0.540	0.520	0.540	918,000	482,720	0.5258	0.282	0.271	0.282	0.271	0.282	1,759,856	0.2743	3.85%
2002-07-09	0	0.520	0.520	0.530	0.520	0.530	1,670,000	868,900	0.5203	0.271	0.271	0.276	0.271	0.276	3,201,481	0.2714	-1.89%
2002-07-08	0	0.530	0.520	0.530	0.530	0.550	130,000	70,200	0.5400	0.276	0.271	0.276	0.276	0.287	249,217	0.2817	-1.85%
2002-07-05	0	0.540	0.510	0.540	0.530	0.540	30,000	15,940	0.5313	0.282	0.266	0.282	0.276	0.282	57,512	0.2772	1.89%
2002-07-04	0	0.530	0.530	0.550	0.520	0.540	590,000	313,100	0.5307	0.276	0.276	0.287	0.271	0.282	1,131,062	0.2768	0.00%
2002-07-03	0	0.530	0.510	0.530	0.500	0.540	420,000	216,100	0.5145	0.276	0.266	0.276	0.261	0.282	805,163	0.2684	6.00%
2002-07-02	0	0.500	0.500	0.510	0.480	0.500	52,000	25,960	0.4992	0.261	0.261	0.266	0.250	0.261	99,687	0.2604	-1.96%
2002-06-28	0	0.510	0.510	0.520	0.500	0.530	614,000	312,400	0.5088	0.266	0.266	0.271	0.261	0.276	1,177,072	0.2654	4.08%
2002-06-27	0	0.490	-	0.490	0.490	0.510	60,000	30,000	0.5000	0.256	-	0.256	0.256	0.266	115,023	0.2608	0.00%
2002-06-26	0	0.490	0.470	0.490	-	-	0	0	-	0.256	0.245	0.256	-	-	0	-	0.00%
2002-06-25	0	0.490	0.470	0.490	-	-	0	0	-	0.256	0.245	0.256	-	-	0	-	0.00%
2002-06-24	0	0.490	0.470	0.490	-	-	0	0	-	0.256	0.245	0.256	-	-	0	-	0.00%
2002-06-21	0	0.490	0.470	0.490	0.485	0.490	212,000	103,370	0.4876	0.256	0.245	0.256	0.253	0.256	406,416	0.2543	2.08%
2002-06-20	0	0.480	0.475	0.490	0.470	0.480	140,000	67,000	0.4786	0.250	0.248	0.256	0.245	0.250	268,388	0.2496	2.13%
2002-06-19	0	0.470	0.470	0.480	0.460	0.470	1,270,000	623,900	0.4913	0.245	0.245	0.250	0.240	0.245	2,434,660	0.2563	-6.00%
2002-06-18	0	0.500	0.480	0.500	0.500	0.510	1,030,000	525,000	0.5097	0.261	0.250	0.261	0.261	0.266	1,974,566	0.2659	0.00%
2002-06-17	0	0.500	0.480	0.520	0.460	0.500	320,000	158,400	0.4950	0.261	0.250	0.271	0.240	0.261	613,458	0.2582	0.00%
2002-06-14	0	0.500	0.490	0.500	0.490	0.500	1,618,000	808,880	0.4999	0.261	0.256	0.261	0.256	0.261	3,101,795	0.2608	-3.85%
2002-06-13	0	0.520	0.500	0.520	0.510	0.520	1,920,000	993,000	0.5172	0.271	0.261	0.271	0.266	0.271	3,680,745	0.2698	0.00%
2002-06-12	0	0.520	0.510	0.530	0.510	0.520	932,000	484,520	0.5199	0.271	0.266	0.276	0.266	0.271	1,786,695	0.2712	-1.89%
2002-06-11	0	0.530	0.500	0.560	0.510	0.530	1,752,000	897,740	0.5124	0.276	0.261	0.292	0.266	0.276	3,358,680	0.2673	3.92%
2002-06-10	0	0.510	0.480	0.520	0.510	0.510	1,400,000	714,000	0.5100	0.266	0.250	0.271	0.266	0.266	2,683,877	0.2660	-1.92%
2002-06-07	0	0.520	0.500	0.520	0.490	0.520	2,402,000	1,226,980	0.5108	0.271	0.261	0.271	0.256	0.271	4,604,765	0.2665	1.96%
2002-06-06	0	0.510	0.500	0.520	0.500	0.530	2,424,000	1,248,140	0.5149	0.266	0.261	0.271	0.261	0.276	4,646,941	0.2686	2.00%
2002-06-05	0	0.500	0.480	0.520	0.500	0.500	80,000	40,000	0.5000	0.261	0.250	0.271	0.261	0.261	153,364	0.2608	-1.96%
2002-06-04	0	0.510	0.500	0.510	0.480	0.510	372,000	187,860	0.5050	0.266	0.261	0.266	0.250	0.266	713,144	0.2634	2.00%
2002-06-03	0	0.500	0.480	0.500	-	-	0	0	-	0.261	0.250	0.261	-	-	0	-	-1.96%
2002-05-31	0	0.510	0.490	0.510	0.510	0.510	30,000	15,300	0.5100	0.266	0.256	0.266	0.266	0.266	57,512	0.2660	2.00%
2002-05-30	0	0.500	0.500	0.520	0.500	0.520	540,000	272,000	0.5037	0.261	0.261	0.271	0.261	0.271	1,035,210	0.2627	0.00%
2002-05-29	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.261	0.261	0.266	0.261	0.261	99,687	0.2608	-1.89%
2002-05-28	0	0.530	0.520	0.530	0.520	0.530	106,000	56,120	0.5294	0.266	0.261	0.266	0.261	0.266	211,336	0.2655	1.92%
2002-05-27	0	0.520	0.510	0.520	0.520	0.530	350,000	182,800	0.5223	0.261	0.256	0.261	0.261	0.266	697,808	0.2620	-3.70%
2002-05-24	0	0.540	0.530	0.540	0.540	0.550	792,000	428,880	0.5415	0.271	0.266	0.271	0.271	0.276	1,579,040	0.2716	0.00%
2002-05-23	0	0.540	0.530	0.540	0.530	0.550	6,500,000	3,487,520	0.5365	0.271	0.266	0.271	0.266	0.276	12,959,290	0.2691	1.89%
2002-05-22	0	0.530	0.530	0.540	0.510	0.540	3,744,000	1,971,920	0.5267	0.266	0.266	0.271	0.256	0.271	7,464,551	0.2642	3.92%
2002-05-21	0	0.510	0.500	0.520	0.510	0.510	230,000	117,300	0.5100	0.256	0.251	0.261	0.256	0.256	458,559	0.2558	2.00%
2002-05-17	0	0.500	0.495	0.550	0.495	0.540	540,000	279,390	0.5174	0.251	0.248	0.276	0.248	0.271	1,076,618	0.2595	-1.96%
2002-05-16	0	0.510	0.495	0.510	0.510	0.520	240,000	123,100	0.5129	0.256	0.248	0.256	0.256	0.261	478,497	0.2573	0.00%
2002-05-15	0	0.510	0.490	0.510	0.500	0.510	184,000	93,620	0.5088	0.256	0.246	0.256	0.251	0.256	366,848	0.2552	4.08%
2002-05-14	0	0.490	0.490	0.500	0.485	0.495	636,000	314,610	0.4947	0.246	0.246	0.251	0.243	0.248	1,268,017	0.2481	1.03%
2002-05-13	0	0.485	0.485	0.500	0.485	0.500	194,000	95,430	0.4919	0.243	0.243	0.251	0.243	0.251	386,785	0.2467	2.11%
2002-05-10	0	0.475	0.460	0.495	0.475	0.500	514,000	253,040	0.4923	0.238	0.231	0.248	0.238	0.251	1,024,781	0.2469	-4.04%
2002-05-09	0	0.495	0.460	0.500	0.440	0.510	708,000	346,050	0.4888	0.248	0.231	0.251	0.221	0.256	1,411,566	0.2452	-1.00%
2002-05-08	0	0.500	0.480	0.500	0.500	0.510	544,000	272,900	0.5017	0.251	0.241	0.251	0.251	0.256	1,084,593	0.2516	0.00%
2002-05-07	0	0.500	0.500	0.510	0.450	0.500	600,000	299,900	0.4998	0.251	0.251	0.256	0.226	0.251	1,196,242	0.2507	0.00%
2002-05-06	0	0.500	0.480	0.510	0.500	0.510	88,000	44,200	0.5023	0.251	0.241	0.256	0.251	0.256	175,449	0.2519	-1.96%
2002-05-03	0	0.510	0.500	0.530	0.510	0.510	100,000	51,000	0.5100	0.256	0.251	0.266	0.256	0.256	199,374	0.2558	-1.92%
2002-05-02	0	0.520	0.510	0.520	0.510	0.520	150,000	77,600	0.5173	0.261	0.256	0.261	0.256	0.261	299,061	0.2595	1.96%
2002-04-30	0	0.510	0.510	0.520	0.510	0.510	110,000	56,100	0.5100	0.256	0.256	0.261	0.256	0.256	219,311	0.2558	0.00%
2002-04-29	0	0.510	0.500	0.540	0.510	0.510	30,000	15,300	0.5100	0.256	0.251	0.271	0.256	0.256	59,812	0.2558	0.00%
2002-04-26	0	0.510	0.510	0.530	0.500	0.500	2,000	1,000	0.5000	0.256	0.256	0.266	0.251	0.251	3,987	0.2508	-1.92%
2002-04-25	0	0.520	0.520	0.530	0.510	0.520	12,000	6,220	0.5183	0.261	0.261	0.266	0.256	0.261	23,925	0.2600	-1.89%
2002-04-24	0	0.530	0.520	0.540	0.520	0.530	450,000	235,300	0.5229	0.266	0.261	0.271	0.261	0.266	897,182	0.2623	1.92%
2002-04-23	0	0.520	0.510	0.530	0.510	0.530	372,000	194,640	0.5232	0.261	0.256	0.266	0.256	0.266	741,670	0.2624	-1.89%
2002-04-22	0	0.530	0.520	0.550	0.530	0.560	1,148,000	624,500	0.5440	0.266	0.261	0.276	0.266	0.281	2,288,810	0.2728	-7.02%
2002-04-19	0	0.570	0.520	0.600	0.510	0.600	2,400,000	1,273,320	0.5306	0.286	0.261	0.301	0.256	0.301	4,784,969	0.2661	11.76%
2002-04-18	0	0.510	0.510	0.520	0.495	0.520	1,052,000	534,720	0.5083	0.256	0.256	0.261	0.248	0.261	2,097,411	0.2549	0.00%
2002-04-17	0	0.510	0.510	0.520	0.490	0.510	1,680,000	838,760	0.4993	0.256	0.256	0.261	0.246	0.256	3,349,478	0.2504	2.00%
2002-04-16	0	0.500	0.500	0.510	0.475	0.660	17,848,000	9,209,720	0.5160	0.251	0.251	0.256	0.238	0.331	35,584,217	0.2588	-16.67%
2002-04-15	0	0.600	0.540	0.600	0.530	0.700	12,182,000	7,289,360	0.5984	0.301	0.271	0.301	0.266	0.351	24,287,703	0.3001	-14.29%
2002-04-12	0	0.700	0.650	0.700	0.650	0.700	266,000	186,100	0.6996	0.351	0.326	0.351	0.326	0.351	530,334	0.3509	-1.41%
2002-04-11	0	0.710	0.640	0.710	0.640	0.710	642,000	436,880	0.6805	0.356	0.321	0.356	0.321	0.356	1,279,979	0.3413	-2.74%
2002-04-10	0	0.730	0.670	0.730	0.670	0.730	76,000	53,780	0.7076	0.366	0.336	0.366	0.336	0.366	151,524	0.3549	0.00%
2002-04-09	0	0.730	0.670	0.740	-	-	0	0	-	0.366	0.336	0.371	-	-	0	-	0.00%
2002-04-08	0	0.730	0.670	0.730	0.760	0.760	552,000	419,520	0.7600	0.366	0.336	0.366	0.381	0.381	1,100,543	0.3812	0.00%
2002-04-04	0	0.730	0.700	0.730	0.760	0.760	320,000	243,200	0.7600	0.366	0.351	0.366	0.381	0.381	637,996	0.3812	0.00%
2002-04-03	0	0.730	0.670	0.740	0.730	0.730	28,000	20,440	0.7300	0.366	0.336	0.371	0.366	0.366	55,825	0.3661	-1.35%
2002-04-02	0	0.740	0.700	0.740	0.740	0.770	604,000	460,940	0.7631	0.371	0.351	0.371	0.371	0.386	1,204,217	0.3828	2.78%
2002-03-28	0	0.720	0.670	0.730	0.720	0.720	40,000	28,800	0.7200	0.361	0.336	0.366	0.361	0.361	79,749	0.3611	0.00%
2002-03-27	0	0.720	0.680	0.720	-	-	0	0	-	0.361	0.341	0.361	-	-	0	-	-1.37%
2002-03-26	0	0.730	0.670	0.730	0.730	0.740	40,000	29,400	0.7350	0.366	0.336	0.366	0.366	0.371	79,749	0.3687	1.39%
2002-03-25	0	0.720	0.680	0.720	0.690	0.720	50,000	35,100	0.7020	0.361	0.341	0.361	0.346	0.361	99,687	0.3521	7.46%
2002-03-22	0	0.670	0.660	0.730	0.670	0.730	268,000	192,540	0.7184	0.336	0.331	0.366	0.336	0.366	534,321	0.3603	-4.29%
2002-03-21	0	0.700	0.680	0.740	0.700	0.750	372,000	271,800	0.7306	0.351	0.341	0.371	0.351	0.376	741,670	0.3665	-5.41%
2002-03-20	0	0.740	0.690	0.740	0.690	0.750	154,000	111,520	0.7242	0.371	0.346	0.371	0.346	0.376	307,035	0.3632	0.00%
2002-03-19	0	0.740	0.740	0.760	0.740	0.750	60,000	44,600	0.7433	0.371	0.371	0.381	0.371	0.376	119,624	0.3728	-3.90%
2002-03-18	0	0.770	0.750	0.770	0.770	0.770	300,000	231,000	0.7700	0.386	0.376	0.386	0.386	0.386	598,121	0.3862	2.67%
2002-03-15	0	0.750	0.750	0.770	-	-	0	0	-	0.376	0.376	0.386	-	-	0	-	0.00%
2002-03-14	0	0.750	0.740	0.760	0.750	0.750	306,000	229,500	0.7500	0.376	0.371	0.381	0.376	0.376	610,084	0.3762	-1.32%
2002-03-13	0	0.760	0.750	0.760	0.760	0.760	730,000	554,800	0.7600	0.381	0.376	0.381	0.381	0.381	1,455,428	0.3812	0.00%
2002-03-12	0	0.760	0.750	0.770	0.760	0.760	200,000	152,000	0.7600	0.381	0.376	0.386	0.381	0.381	398,747	0.3812	-1.30%
2002-03-11	0	0.770	0.750	0.770	0.780	0.780	100,000	78,000	0.7800	0.386	0.376	0.386	0.391	0.391	199,374	0.3912	-1.28%
2002-03-08	0	0.780	0.750	0.780	0.770	0.780	620,000	482,800	0.7787	0.391	0.376	0.391	0.386	0.391	1,236,117	0.3906	1.30%
2002-03-07	0	0.770	0.750	0.770	0.770	0.780	200,000	153,500	0.7675	0.386	0.376	0.386	0.386	0.391	398,747	0.3850	1.32%
2002-03-06	0	0.760	0.750	0.760	0.750	0.760	488,000	366,040	0.7501	0.381	0.376	0.381	0.376	0.381	972,944	0.3762	1.33%
2002-03-05	0	0.750	0.740	0.770	0.750	0.780	1,450,000	1,104,460	0.7617	0.376	0.371	0.386	0.376	0.391	2,890,919	0.3820	-2.60%
2002-03-04	0	0.770	0.750	0.770	0.780	0.790	1,224,000	956,720	0.7816	0.386	0.376	0.386	0.391	0.396	2,440,334	0.3920	0.00%
2002-03-01	0	0.770	0.740	0.770	0.740	0.770	830,000	631,900	0.7613	0.386	0.371	0.386	0.371	0.386	1,654,802	0.3819	2.67%
2002-02-28	0	0.750	0.740	0.760	0.750	0.750	20,000	15,000	0.7500	0.376	0.371	0.381	0.376	0.376	39,875	0.3762	0.00%
2002-02-27	0	0.750	0.750	0.760	0.750	0.760	200,000	151,500	0.7575	0.376	0.376	0.381	0.376	0.381	398,747	0.3799	-2.60%
2002-02-26	0	0.770	0.760	0.780	0.760	0.770	860,000	659,700	0.7671	0.386	0.381	0.391	0.381	0.386	1,714,614	0.3848	0.00%
2002-02-25	0	0.770	0.750	0.770	0.780	0.780	500,000	390,000	0.7800	0.386	0.376	0.386	0.391	0.391	996,868	0.3912	1.32%
2002-02-22	0	0.760	0.740	0.760	0.750	0.760	72,000	54,020	0.7503	0.381	0.371	0.381	0.376	0.381	143,549	0.3763	1.33%
2002-02-21	0	0.750	0.740	0.760	0.750	0.750	300,000	225,000	0.7500	0.376	0.371	0.381	0.376	0.376	598,121	0.3762	-1.32%
2002-02-20	0	0.760	0.750	0.770	0.760	0.760	300,000	228,000	0.7600	0.381	0.376	0.386	0.381	0.381	598,121	0.3812	-2.56%
2002-02-19	0	0.780	0.750	0.780	0.780	0.780	450,000	348,000	0.7733	0.391	0.376	0.391	0.391	0.391	897,182	0.3879	0.00%
2002-02-18	0	0.780	0.750	0.780	0.770	0.780	818,000	636,040	0.7776	0.391	0.376	0.391	0.386	0.391	1,630,877	0.3900	-2.50%
2002-02-15	0	0.800	0.760	0.800	0.800	0.800	102,000	81,600	0.8000	0.401	0.381	0.401	0.401	0.401	203,361	0.4013	-1.23%
2002-02-11	0	0.810	0.780	0.810	0.780	0.820	392,000	314,300	0.8018	0.406	0.391	0.406	0.391	0.411	781,545	0.4022	5.19%
2002-02-08	0	0.770	0.750	0.770	0.770	0.770	42,000	32,340	0.7700	0.386	0.376	0.386	0.386	0.386	83,737	0.3862	1.32%
2002-02-07	0	0.760	0.750	0.770	0.760	0.760	60,000	45,600	0.7600	0.381	0.376	0.386	0.381	0.381	119,624	0.3812	-1.30%
2002-02-06	0	0.770	0.750	0.770	0.760	0.770	64,000	48,780	0.7622	0.386	0.376	0.386	0.381	0.386	127,599	0.3823	0.00%
2002-02-05	0	0.770	0.760	0.770	0.770	0.770	22,000	16,940	0.7700	0.386	0.381	0.386	0.386	0.386	43,862	0.3862	-1.28%
2002-02-04	0	0.780	0.740	0.780	0.770	0.780	70,000	53,700	0.7671	0.391	0.371	0.391	0.386	0.391	139,562	0.3848	2.63%
2002-02-01	0	0.760	0.750	0.760	0.760	0.760	130,000	98,800	0.7600	0.381	0.376	0.381	0.381	0.381	259,186	0.3812	-1.30%
2002-01-31	0	0.770	0.760	0.770	0.770	0.770	460,000	354,200	0.7700	0.386	0.381	0.386	0.386	0.386	917,119	0.3862	1.32%
2002-01-30	0	0.760	0.750	0.770	0.750	0.770	300,000	228,600	0.7620	0.381	0.376	0.386	0.376	0.386	598,121	0.3822	-1.30%
2002-01-29	0	0.770	0.760	0.780	0.770	0.770	368,000	283,360	0.7700	0.386	0.381	0.391	0.386	0.386	733,695	0.3862	0.00%
2002-01-28	0	0.770	0.760	0.770	0.770	0.780	530,000	408,300	0.7704	0.386	0.381	0.386	0.386	0.391	1,056,681	0.3864	-2.53%
2002-01-25	0	0.790	0.760	0.790	0.780	0.790	280,000	219,200	0.7829	0.396	0.381	0.396	0.391	0.396	558,246	0.3927	2.60%
2002-01-24	0	0.770	0.760	0.780	0.770	0.770	326,000	251,020	0.7700	0.386	0.381	0.391	0.386	0.386	649,958	0.3862	-1.28%
2002-01-23	0	0.780	0.750	0.780	0.770	0.780	40,000	31,000	0.7750	0.391	0.376	0.391	0.386	0.391	79,749	0.3887	1.30%
2002-01-22	0	0.770	0.750	0.770	0.750	0.770	46,000	35,300	0.7674	0.386	0.376	0.386	0.376	0.386	91,712	0.3849	-1.28%
2002-01-21	0	0.780	0.750	0.780	0.770	0.780	80,000	61,900	0.7738	0.391	0.376	0.391	0.386	0.391	159,499	0.3881	-1.27%
2002-01-18	0	0.790	0.780	0.790	0.760	0.800	244,000	188,100	0.7709	0.396	0.391	0.396	0.381	0.401	486,472	0.3867	6.76%
2002-01-17	0	0.740	0.710	0.800	0.730	0.740	120,000	88,200	0.7350	0.371	0.356	0.401	0.366	0.371	239,248	0.3687	0.00%
2002-01-16	0	0.740	0.690	0.810	0.730	0.740	200,000	147,000	0.7350	0.371	0.346	0.406	0.366	0.371	398,747	0.3687	1.37%
2002-01-15	0	0.730	0.690	0.740	0.730	0.730	338,000	247,180	0.7313	0.366	0.346	0.371	0.366	0.366	673,883	0.3668	2.82%
2002-01-14	0	0.710	0.710	-	0.650	0.710	22,000	15,500	0.7045	0.356	0.356	-	0.326	0.356	43,862	0.3534	-2.74%
2002-01-11	0	0.730	0.700	-	0.700	0.740	362,000	264,500	0.7307	0.366	0.351	-	0.351	0.371	721,733	0.3665	-6.41%
2002-01-10	1	0.780	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
2002-01-09	0	0.780	0.750	0.800	0.780	0.780	300,000	234,000	0.7800	0.391	0.376	0.401	0.391	0.391	598,121	0.3912	-2.50%
2002-01-08	0	0.800	0.750	0.800	0.750	0.800	522,000	408,100	0.7818	0.401	0.376	0.401	0.376	0.401	1,040,731	0.3921	5.26%
2002-01-07	0	0.760	0.760	0.780	0.760	0.780	510,000	397,300	0.7790	0.381	0.381	0.391	0.381	0.391	1,016,806	0.3907	-1.30%
2002-01-04	0	0.770	0.770	0.800	0.770	0.770	20,000	15,400	0.7700	0.386	0.386	0.401	0.386	0.386	39,875	0.3862	0.00%
2002-01-03	0	0.770	0.770	0.780	0.770	0.790	388,000	302,460	0.7795	0.386	0.386	0.391	0.386	0.396	773,570	0.3910	-4.94%
2002-01-02	0	0.810	0.800	0.820	0.800	0.810	836,000	673,160	0.8052	0.406	0.401	0.411	0.401	0.406	1,666,764	0.4039	0.00%
2001-12-31	0	0.810	0.800	0.810	0.810	0.810	210,000	170,100	0.8100	0.406	0.401	0.406	0.406	0.406	418,685	0.4063	0.00%
2001-12-28	0	0.810	0.800	0.810	0.810	0.810	92,000	74,520	0.8100	0.406	0.401	0.406	0.406	0.406	183,424	0.4063	0.00%
2001-12-27	0	0.810	0.800	0.810	0.800	0.810	530,000	426,500	0.8047	0.406	0.401	0.406	0.401	0.406	1,056,681	0.4036	-1.22%
2001-12-24	0	0.820	0.820	0.830	0.820	0.820	60,000	49,200	0.8200	0.411	0.411	0.416	0.411	0.411	119,624	0.4113	0.00%
2001-12-21	0	0.820	0.810	0.830	0.820	0.830	120,000	98,500	0.8208	0.411	0.406	0.416	0.411	0.416	239,248	0.4117	0.00%
2001-12-20	0	0.820	0.810	0.830	0.820	0.820	650,000	533,000	0.8200	0.411	0.406	0.416	0.411	0.411	1,295,929	0.4113	0.00%
2001-12-19	0	0.820	0.810	0.830	0.810	0.820	1,414,000	1,158,780	0.8195	0.411	0.406	0.416	0.406	0.411	2,819,144	0.4110	0.00%
2001-12-18	0	0.820	0.810	0.820	0.820	0.830	1,810,000	1,494,800	0.8259	0.411	0.406	0.411	0.411	0.416	3,608,664	0.4142	-1.20%
2001-12-17	0	0.830	0.810	0.840	0.820	0.830	794,000	656,380	0.8267	0.416	0.406	0.421	0.411	0.416	1,583,027	0.4146	1.22%
2001-12-14	0	0.820	0.810	0.820	0.820	0.820	2,130,000	1,746,600	0.8200	0.411	0.406	0.411	0.411	0.411	4,246,660	0.4113	-2.38%
2001-12-13	0	0.840	0.820	0.840	0.820	0.840	1,854,000	1,544,040	0.8328	0.421	0.411	0.421	0.411	0.421	3,696,388	0.4177	0.00%
2001-12-12	0	0.840	0.820	0.840	0.820	0.840	360,000	298,400	0.8289	0.421	0.411	0.421	0.411	0.421	717,745	0.4157	0.00%
2001-12-11	0	0.840	0.820	0.840	0.830	0.840	280,000	234,700	0.8382	0.421	0.411	0.421	0.416	0.421	558,246	0.4204	0.00%
2001-12-10	0	0.840	0.830	0.850	0.840	0.850	512,000	430,900	0.8416	0.421	0.416	0.426	0.421	0.426	1,020,793	0.4221	0.00%
2001-12-07	0	0.840	0.820	0.840	0.820	0.840	222,000	183,340	0.8259	0.421	0.411	0.421	0.411	0.421	442,610	0.4142	1.20%
2001-12-06	0	0.830	0.820	0.830	0.840	0.840	182,000	151,240	0.8310	0.416	0.411	0.416	0.421	0.421	362,860	0.4168	-1.19%
2001-12-05	0	0.840	0.820	0.840	0.830	0.840	1,288,000	1,069,540	0.8304	0.421	0.411	0.421	0.416	0.421	2,567,933	0.4165	0.00%
2001-12-04	0	0.840	0.820	0.840	0.830	0.850	720,000	603,600	0.8383	0.421	0.411	0.421	0.416	0.426	1,435,491	0.4205	1.20%
2001-12-03	0	0.830	0.820	0.840	0.830	0.840	508,000	421,720	0.8302	0.416	0.411	0.421	0.416	0.421	1,012,818	0.4164	0.00%
2001-11-30	0	0.830	0.820	0.840	0.830	0.830	552,000	458,160	0.8300	0.416	0.411	0.421	0.416	0.416	1,100,543	0.4163	-1.19%
2001-11-29	0	0.840	0.830	0.840	0.830	0.840	256,000	213,740	0.8349	0.421	0.416	0.421	0.416	0.421	510,397	0.4188	1.20%
2001-11-28	0	0.830	0.820	0.830	0.820	0.840	102,000	84,280	0.8263	0.416	0.411	0.416	0.411	0.421	203,361	0.4144	-1.19%
2001-11-27	0	0.840	0.820	0.850	0.830	0.840	242,000	201,480	0.8326	0.421	0.411	0.426	0.416	0.421	482,484	0.4176	0.00%
2001-11-26	0	0.840	0.820	0.850	0.820	0.840	1,150,000	960,940	0.8356	0.421	0.411	0.426	0.411	0.421	2,292,797	0.4191	-1.18%
2001-11-23	0	0.850	0.830	0.850	0.840	0.850	202,000	171,300	0.8480	0.426	0.416	0.426	0.421	0.426	402,735	0.4253	0.00%
2001-11-22	0	0.850	0.830	0.850	0.840	0.850	190,000	160,200	0.8432	0.426	0.416	0.426	0.421	0.426	378,810	0.4229	1.19%
2001-11-21	0	0.840	0.820	0.850	0.820	0.840	186,000	154,960	0.8331	0.421	0.411	0.426	0.411	0.421	370,835	0.4179	0.00%
2001-11-20	0	0.840	0.820	0.840	0.830	0.840	230,000	192,640	0.8376	0.421	0.411	0.421	0.416	0.421	458,559	0.4201	0.00%
2001-11-19	0	0.840	0.820	0.850	0.830	0.840	200,000	167,500	0.8375	0.421	0.411	0.426	0.416	0.421	398,747	0.4201	0.00%
2001-11-16	0	0.840	0.820	0.850	0.840	0.840	100,000	84,000	0.8400	0.421	0.411	0.426	0.421	0.421	199,374	0.4213	0.00%
2001-11-15	0	0.840	0.820	0.850	0.840	0.850	200,000	168,200	0.8410	0.421	0.411	0.426	0.421	0.426	398,747	0.4218	0.00%
2001-11-14	0	0.840	0.820	0.840	0.840	0.850	402,000	337,700	0.8400	0.421	0.411	0.421	0.421	0.426	801,482	0.4213	0.00%
2001-11-13	0	0.840	0.820	0.840	0.820	0.850	1,698,000	1,415,880	0.8339	0.421	0.411	0.421	0.411	0.426	3,385,365	0.4182	0.00%
2001-11-12	1	0.840	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2001-11-09	0	0.840	0.820	0.840	0.840	0.840	400,000	336,000	0.8400	0.421	0.411	0.421	0.421	0.421	797,495	0.4213	-1.18%
2001-11-08	0	0.850	0.820	0.860	0.850	0.850	708,000	601,800	0.8500	0.426	0.411	0.431	0.426	0.426	1,411,566	0.4263	0.00%
2001-11-07	0	0.850	0.830	0.850	0.840	0.860	1,332,000	1,130,300	0.8486	0.426	0.416	0.426	0.421	0.431	2,655,658	0.4256	0.00%
2001-11-06	0	0.850	0.830	0.850	0.850	0.870	880,000	753,500	0.8563	0.426	0.416	0.426	0.426	0.436	1,754,489	0.4295	-2.30%
2001-11-05	0	0.870	0.850	0.870	0.850	0.870	1,072,000	916,780	0.8552	0.436	0.426	0.436	0.426	0.436	2,137,286	0.4289	1.16%
2001-11-02	0	0.860	0.840	0.860	0.850	0.860	350,000	299,000	0.8543	0.431	0.421	0.431	0.426	0.431	697,808	0.4285	1.18%
2001-11-01	0	0.850	0.850	0.860	0.840	0.850	472,000	400,140	0.8478	0.426	0.426	0.431	0.421	0.426	941,044	0.4252	1.19%
2001-10-31	0	0.840	0.830	0.840	0.830	0.840	350,000	292,000	0.8343	0.421	0.416	0.421	0.416	0.421	697,808	0.4185	-1.18%
2001-10-30	0	0.850	0.840	0.850	0.820	0.850	786,000	652,880	0.8306	0.426	0.421	0.426	0.411	0.426	1,567,077	0.4166	-3.41%
2001-10-29	0	0.880	0.850	0.880	0.850	0.890	1,012,000	871,520	0.8612	0.441	0.426	0.441	0.426	0.446	2,017,662	0.4319	0.00%
2001-10-26	0	0.880	0.850	0.900	0.860	0.900	1,012,000	887,440	0.8769	0.441	0.426	0.451	0.431	0.451	2,017,662	0.4398	2.33%
2001-10-24	0	0.860	0.820	0.860	0.840	0.860	280,000	238,140	0.8505	0.431	0.411	0.431	0.421	0.431	558,246	0.4266	0.00%
2001-10-23	0	0.860	0.830	0.860	0.830	0.860	1,130,000	942,680	0.8342	0.431	0.416	0.431	0.416	0.431	2,252,923	0.4184	1.18%
2001-10-22	0	0.850	0.830	0.850	0.840	0.860	1,148,000	976,280	0.8504	0.426	0.416	0.426	0.421	0.431	2,288,810	0.4265	0.00%
2001-10-19	0	0.850	0.830	0.850	0.830	0.860	1,320,000	1,114,600	0.8444	0.426	0.416	0.426	0.416	0.431	2,631,733	0.4235	1.19%
2001-10-18	0	0.840	0.830	0.850	0.830	0.840	386,000	324,080	0.8396	0.421	0.416	0.426	0.416	0.421	769,582	0.4211	-2.33%
2001-10-17	0	0.860	0.840	0.860	0.840	0.880	1,748,000	1,493,200	0.8542	0.431	0.421	0.431	0.421	0.441	3,485,052	0.4285	0.00%
2001-10-16	0	0.860	0.840	0.860	0.840	0.870	454,000	389,640	0.8582	0.431	0.421	0.431	0.421	0.436	905,157	0.4305	1.18%
2001-10-15	0	0.850	0.850	0.870	0.850	0.900	330,000	283,700	0.8597	0.426	0.426	0.436	0.426	0.451	657,933	0.4312	0.00%
2001-10-12	0	0.850	0.850	0.860	0.810	0.860	1,538,000	1,292,400	0.8403	0.426	0.426	0.431	0.406	0.431	3,066,367	0.4215	4.94%
2001-10-11	0	0.810	0.800	0.810	0.800	0.830	788,000	641,740	0.8144	0.406	0.401	0.406	0.401	0.416	1,571,065	0.4085	0.00%
2001-10-10	0	0.810	0.800	0.830	0.770	0.830	1,966,000	1,575,000	0.8011	0.406	0.401	0.416	0.386	0.416	3,919,687	0.4018	5.19%
2001-10-09	0	0.770	0.770	0.800	0.750	0.790	1,586,000	1,213,600	0.7652	0.386	0.386	0.401	0.376	0.396	3,162,067	0.3838	-1.28%
2001-10-08	1	0.780	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
2001-10-05	0	0.780	0.780	0.800	0.740	0.780	1,630,000	1,242,400	0.7622	0.391	0.391	0.401	0.371	0.391	3,249,791	0.3823	5.41%
2001-10-04	0	0.740	0.720	0.740	0.720	0.740	98,000	71,960	0.7343	0.371	0.361	0.371	0.361	0.371	195,386	0.3683	2.78%
2001-10-03	0	0.720	0.720	0.750	0.720	0.760	582,000	431,740	0.7418	0.361	0.361	0.376	0.361	0.381	1,160,355	0.3721	-1.37%
2001-09-28	0	0.730	0.680	0.730	0.720	0.730	630,000	456,400	0.7244	0.366	0.341	0.366	0.361	0.366	1,256,054	0.3634	-1.35%
2001-09-27	0	0.740	0.710	0.740	0.700	0.740	344,000	250,400	0.7279	0.371	0.356	0.371	0.351	0.371	685,846	0.3651	1.37%
2001-09-26	0	0.730	0.680	0.750	0.720	0.730	640,000	463,800	0.7247	0.366	0.341	0.376	0.361	0.366	1,275,992	0.3635	1.39%
2001-09-25	0	0.720	0.690	0.720	0.680	0.720	1,112,000	783,240	0.7044	0.361	0.346	0.361	0.341	0.361	2,217,035	0.3533	2.86%
2001-09-24	0	0.700	0.690	0.700	0.680	0.710	590,000	414,100	0.7019	0.351	0.346	0.351	0.341	0.356	1,176,305	0.3520	1.45%
2001-09-21	0	0.690	0.660	0.740	0.650	0.690	1,010,000	667,000	0.6604	0.346	0.331	0.371	0.326	0.346	2,013,674	0.3312	-1.43%
2001-09-20	0	0.700	0.690	0.700	0.650	0.700	472,000	329,460	0.6980	0.351	0.346	0.351	0.326	0.351	941,044	0.3501	-1.41%
2001-09-19	0	0.710	0.700	0.710	0.700	0.720	120,000	85,500	0.7125	0.356	0.351	0.356	0.351	0.361	239,248	0.3574	0.00%
2001-09-18	0	0.710	0.700	0.710	0.700	0.740	760,000	547,440	0.7203	0.356	0.351	0.356	0.351	0.371	1,515,240	0.3613	0.00%
2001-09-17	0	0.710	0.690	0.710	0.690	0.730	902,000	640,540	0.7101	0.356	0.346	0.356	0.346	0.366	1,798,351	0.3562	-6.58%
2001-09-14	0	0.760	0.760	0.770	0.730	0.780	210,000	158,100	0.7529	0.381	0.381	0.386	0.366	0.391	418,685	0.3776	0.00%
2001-09-13	0	0.760	0.750	0.770	0.710	0.780	218,000	165,000	0.7569	0.381	0.376	0.386	0.356	0.391	434,635	0.3796	7.04%
2001-09-12	0	0.710	0.700	0.710	0.580	0.750	2,156,000	1,581,020	0.7333	0.356	0.351	0.356	0.291	0.376	4,298,497	0.3678	-8.97%
2001-09-11	0	0.780	0.770	0.780	0.770	0.790	384,000	299,680	0.7804	0.391	0.386	0.391	0.386	0.396	765,595	0.3914	-1.27%
2001-09-10	0	0.790	0.770	0.800	0.760	0.790	210,000	163,700	0.7795	0.396	0.386	0.401	0.381	0.396	418,685	0.3910	3.95%
2001-09-07	0	0.760	0.750	0.770	0.750	0.770	704,000	534,160	0.7588	0.381	0.376	0.386	0.376	0.386	1,403,591	0.3806	-2.56%
2001-09-06	0	0.780	0.760	0.780	0.760	0.800	2,212,000	1,708,920	0.7726	0.391	0.381	0.391	0.381	0.401	4,410,146	0.3875	-1.27%
2001-09-05	0	0.790	0.790	0.800	0.760	0.800	574,000	432,360	0.7532	0.396	0.396	0.401	0.381	0.401	1,144,405	0.3778	2.60%
2001-09-04	0	0.770	0.760	0.800	0.740	0.790	1,948,000	1,479,700	0.7596	0.386	0.381	0.401	0.371	0.396	3,883,800	0.3810	0.00%
2001-09-03	0	0.770	0.750	0.770	0.750	0.770	2,104,000	1,602,420	0.7616	0.386	0.376	0.386	0.376	0.386	4,194,823	0.3820	1.32%
2001-08-31	0	0.760	0.730	0.770	0.740	0.760	1,760,000	1,312,100	0.7455	0.381	0.366	0.386	0.371	0.381	3,508,977	0.3739	0.00%
2001-08-30	0	0.760	0.740	0.760	0.740	0.760	1,068,000	795,600	0.7449	0.381	0.371	0.381	0.371	0.381	2,129,311	0.3736	-1.30%
2001-08-29	0	0.770	0.760	0.780	0.750	0.780	698,000	536,760	0.7690	0.386	0.381	0.391	0.376	0.391	1,391,628	0.3857	1.32%
2001-08-28	0	0.760	0.750	0.760	0.740	0.770	480,000	360,600	0.7513	0.381	0.376	0.381	0.371	0.386	956,994	0.3768	1.33%
2001-08-27	0	0.750	0.730	0.750	0.740	0.760	1,306,000	979,340	0.7499	0.376	0.366	0.376	0.371	0.381	2,603,820	0.3761	0.00%
2001-08-24	0	0.750	0.730	0.750	0.750	0.750	554,000	415,500	0.7500	0.376	0.366	0.376	0.376	0.376	1,104,530	0.3762	0.00%
2001-08-23	0	0.750	0.750	0.760	0.710	0.760	838,000	623,120	0.7436	0.376	0.376	0.381	0.356	0.381	1,670,752	0.3730	0.00%
2001-08-22	0	0.750	0.740	0.750	0.720	0.750	538,000	401,260	0.7458	0.376	0.371	0.376	0.361	0.376	1,072,630	0.3741	-3.85%
2001-08-21	0	0.780	0.770	0.790	0.770	0.780	694,000	536,880	0.7736	0.391	0.386	0.396	0.386	0.391	1,383,653	0.3880	0.00%
2001-08-20	0	0.780	0.740	0.780	0.720	0.800	2,518,000	1,898,260	0.7539	0.391	0.371	0.391	0.361	0.401	5,020,230	0.3781	1.30%
2001-08-17	0	0.770	0.750	0.770	0.750	0.770	390,000	296,700	0.7608	0.386	0.376	0.386	0.376	0.386	777,557	0.3816	1.32%
2001-08-16	0	0.760	0.740	0.760	0.760	0.770	432,000	329,640	0.7631	0.381	0.371	0.381	0.381	0.386	861,294	0.3827	-1.30%
2001-08-15	0	0.770	0.760	0.770	0.760	0.780	250,000	192,300	0.7692	0.386	0.381	0.386	0.381	0.391	498,434	0.3858	1.32%
2001-08-14	0	0.760	0.760	0.770	0.760	0.770	584,000	446,340	0.7643	0.381	0.381	0.386	0.381	0.386	1,164,342	0.3833	-2.56%
2001-08-13	0	0.780	0.740	0.780	0.750	0.780	620,000	470,140	0.7583	0.391	0.371	0.391	0.376	0.391	1,236,117	0.3803	1.30%
2001-08-10	0	0.770	0.750	0.770	0.740	0.780	820,000	614,960	0.7500	0.386	0.376	0.386	0.371	0.391	1,634,864	0.3762	2.67%
2001-08-09	0	0.750	0.720	0.750	0.710	0.750	1,390,000	1,010,500	0.7270	0.376	0.361	0.376	0.356	0.376	2,771,294	0.3646	0.00%
2001-08-08	0	0.750	0.720	0.750	0.720	0.750	386,000	285,920	0.7407	0.376	0.361	0.376	0.361	0.376	769,582	0.3715	5.63%
2001-08-07	0	0.710	0.700	0.710	0.710	0.720	500,000	357,000	0.7140	0.356	0.351	0.356	0.356	0.361	996,868	0.3581	-1.39%
2001-08-06	0	0.720	0.720	0.750	0.710	0.720	248,000	177,560	0.7160	0.361	0.361	0.376	0.356	0.361	494,447	0.3591	2.86%
2001-08-03	0	0.700	0.700	0.720	0.690	0.690	10,000	6,900	0.6900	0.351	0.351	0.361	0.346	0.346	19,937	0.3461	-1.41%
2001-08-02	0	0.710	0.700	0.720	0.710	0.720	228,000	162,660	0.7134	0.356	0.351	0.361	0.356	0.361	454,572	0.3578	0.00%
2001-08-01	0	0.710	0.700	0.750	-	-	0	0	-	0.356	0.351	0.376	-	-	0	-	0.00%
2001-07-31	0	0.710	0.710	0.730	-	-	0	0	-	0.356	0.356	0.366	-	-	0	-	1.43%
2001-07-30	0	0.700	0.700	0.740	0.700	0.730	472,000	340,400	0.7212	0.351	0.351	0.371	0.351	0.366	941,044	0.3617	-6.67%
2001-07-27	0	0.750	0.750	0.800	0.680	0.750	6,304,000	4,400,880	0.6981	0.376	0.376	0.401	0.341	0.376	12,568,518	0.3502	4.17%
2001-07-26	0	0.720	0.680	0.720	0.700	0.720	1,528,000	1,068,660	0.6994	0.361	0.341	0.361	0.351	0.361	3,046,430	0.3508	0.00%
2001-07-24	0	0.720	0.690	0.730	0.720	0.720	2,760,000	1,987,200	0.7200	0.361	0.346	0.366	0.361	0.361	5,502,714	0.3611	1.41%
2001-07-23	0	0.710	0.690	-	0.690	0.710	5,910,000	4,136,900	0.7000	0.356	0.346	-	0.346	0.356	11,782,985	0.3511	1.43%
2001-07-20	0	0.700	0.670	0.700	0.700	0.710	550,000	388,000	0.7055	0.351	0.336	0.351	0.351	0.356	1,096,555	0.3538	1.45%
2001-07-19	0	0.690	0.690	0.700	0.680	0.690	986,000	677,640	0.6873	0.346	0.346	0.351	0.341	0.346	1,965,825	0.3447	0.00%
2001-07-18	0	0.690	0.690	0.700	0.680	0.690	1,018,000	699,920	0.6875	0.346	0.346	0.351	0.341	0.346	2,029,624	0.3449	0.00%
2001-07-17	0	0.690	0.680	0.700	0.680	0.710	1,080,000	745,400	0.6902	0.346	0.341	0.351	0.341	0.356	2,153,236	0.3462	-1.43%
2001-07-16	0	0.700	0.670	0.700	0.680	0.700	1,410,000	969,000	0.6872	0.351	0.336	0.351	0.341	0.351	2,811,169	0.3447	-1.41%
2001-07-13	0	0.710	0.690	0.720	0.690	0.720	220,000	156,260	0.7103	0.356	0.346	0.361	0.346	0.361	438,622	0.3563	-1.39%
2001-07-12	0	0.720	0.690	0.720	0.720	0.730	20,000	14,500	0.7250	0.361	0.346	0.361	0.361	0.366	39,875	0.3636	5.88%
2001-07-11	0	0.680	0.680	0.700	0.680	0.700	92,000	62,340	0.6776	0.341	0.341	0.351	0.341	0.351	183,424	0.3399	-5.56%
2001-07-10	0	0.720	0.700	-	0.720	0.720	50,000	36,000	0.7200	0.361	0.351	-	0.361	0.361	99,687	0.3611	0.00%
2001-07-09	0	0.720	0.700	0.730	0.720	0.720	60,000	43,200	0.7200	0.361	0.351	0.366	0.361	0.361	119,624	0.3611	0.00%
2001-07-05	0	0.720	0.720	0.740	0.700	0.750	52,000	37,600	0.7231	0.361	0.361	0.371	0.351	0.376	103,674	0.3627	1.41%
2001-07-04	0	0.710	0.710	0.720	0.700	0.700	8,000	5,600	0.7000	0.356	0.356	0.361	0.351	0.351	15,950	0.3511	-1.39%
2001-07-03	0	0.720	0.710	0.730	0.720	0.720	80,000	57,600	0.7200	0.361	0.356	0.366	0.361	0.361	159,499	0.3611	-4.00%
2001-06-29	0	0.750	0.700	-	0.720	0.750	212,000	157,140	0.7412	0.376	0.351	-	0.361	0.376	422,672	0.3718	5.63%
2001-06-28	0	0.710	0.690	0.710	0.710	0.710	10,000	7,100	0.7100	0.356	0.346	0.356	0.356	0.356	19,937	0.3561	1.43%
2001-06-27	0	0.700	0.680	0.710	0.690	0.710	236,000	167,000	0.7076	0.351	0.341	0.356	0.346	0.356	470,522	0.3549	0.00%
2001-06-26	0	0.700	0.690	0.710	0.700	0.710	30,000	21,200	0.7067	0.351	0.346	0.356	0.351	0.356	59,812	0.3544	0.00%
2001-06-22	0	0.700	0.700	0.720	0.690	0.690	50,000	34,500	0.6900	0.351	0.351	0.361	0.346	0.346	99,687	0.3461	-2.78%
2001-06-21	0	0.720	0.700	0.720	0.680	0.730	292,000	206,600	0.7075	0.361	0.351	0.361	0.341	0.366	582,171	0.3549	-1.37%
2001-06-20	0	0.730	0.720	0.740	0.730	0.730	100,000	73,000	0.7300	0.366	0.361	0.371	0.366	0.366	199,374	0.3661	-1.35%
2001-06-19	0	0.740	0.730	0.750	0.740	0.740	30,000	22,200	0.7400	0.371	0.366	0.376	0.371	0.371	59,812	0.3712	1.37%
2001-06-18	0	0.730	0.730	0.740	0.730	0.740	44,000	32,340	0.7350	0.366	0.366	0.371	0.366	0.371	87,724	0.3687	-1.35%
2001-06-15	0	0.740	0.740	0.750	0.680	0.680	300,000	204,000	0.6800	0.371	0.371	0.376	0.341	0.341	598,121	0.3411	0.00%
2001-06-14	0	0.740	0.730	0.750	0.730	0.740	108,000	79,820	0.7391	0.371	0.366	0.376	0.366	0.371	215,324	0.3707	-1.33%
2001-06-13	0	0.750	0.730	0.750	0.750	0.760	102,000	76,820	0.7531	0.376	0.366	0.376	0.376	0.381	203,361	0.3778	0.00%
2001-06-12	0	0.750	0.730	0.750	0.750	0.750	70,000	52,500	0.7500	0.376	0.366	0.376	0.376	0.376	139,562	0.3762	-1.32%
2001-06-11	0	0.760	0.720	0.760	0.740	0.760	130,000	97,500	0.7500	0.381	0.361	0.381	0.371	0.381	259,186	0.3762	0.00%
2001-06-08	0	0.760	0.750	0.760	0.760	0.760	320,000	240,200	0.7506	0.381	0.376	0.381	0.381	0.381	637,996	0.3765	0.00%
2001-06-07	0	0.760	0.740	0.760	0.760	0.760	10,000	7,600	0.7600	0.381	0.371	0.381	0.381	0.381	19,937	0.3812	0.00%
2001-06-06	0	0.760	0.730	0.760	-	-	0	0	-	0.381	0.366	0.381	-	-	0	-	0.00%
2001-06-05	0	0.760	0.740	0.760	0.760	0.760	220,000	167,200	0.7600	0.381	0.371	0.381	0.381	0.381	438,622	0.3812	0.00%
2001-06-04	0	0.760	0.740	0.770	0.750	0.780	386,000	293,500	0.7604	0.381	0.371	0.386	0.376	0.391	769,582	0.3814	0.00%
2001-06-01	0	0.760	-	0.760	0.750	0.760	316,000	237,760	0.7524	0.381	-	0.381	0.376	0.381	630,021	0.3774	1.33%
2001-05-31	0	0.750	0.730	0.760	0.750	0.760	282,000	212,700	0.7543	0.376	0.366	0.381	0.376	0.381	562,234	0.3783	-1.32%
2001-05-30	0	0.760	0.730	0.760	0.760	0.760	8,000	6,080	0.7600	0.381	0.366	0.381	0.381	0.381	15,950	0.3812	0.00%
2001-05-29	0	0.760	0.740	0.770	0.720	0.770	384,000	285,980	0.7447	0.381	0.371	0.386	0.361	0.386	765,595	0.3735	-1.30%
2001-05-28	0	0.770	0.750	0.780	0.770	0.770	30,000	23,100	0.7700	0.386	0.376	0.391	0.386	0.386	59,812	0.3862	-1.28%
2001-05-25	0	0.780	0.760	0.790	0.770	0.780	150,000	116,600	0.7773	0.391	0.381	0.396	0.386	0.391	299,061	0.3899	0.00%
2001-05-24	0	0.780	0.770	0.790	0.780	0.780	150,000	117,000	0.7800	0.391	0.386	0.396	0.391	0.391	299,061	0.3912	-1.27%
2001-05-23	0	0.790	0.760	0.790	-	-	0	0	-	0.396	0.381	0.396	-	-	0	-	0.00%
2001-05-22	0	0.790	0.760	0.800	-	-	0	0	-	0.396	0.381	0.401	-	-	0	-	0.00%
2001-05-21	0	0.790	0.770	0.800	0.790	0.790	144,000	113,760	0.7900	0.396	0.386	0.401	0.396	0.396	287,098	0.3962	6.04%
2001-05-18	0	0.770	0.770	0.800	0.770	0.820	102,000	81,940	0.8033	0.374	0.374	0.388	0.374	0.398	210,185	0.3898	-2.53%
2001-05-17	0	0.790	0.760	0.800	0.790	0.790	250,000	197,500	0.7900	0.383	0.369	0.388	0.383	0.383	515,160	0.3834	1.28%
2001-05-16	0	0.780	0.750	0.780	0.780	0.780	402,000	312,960	0.7785	0.379	0.364	0.379	0.379	0.379	828,378	0.3778	2.63%
2001-05-15	0	0.760	0.760	0.780	0.760	0.780	388,000	301,040	0.7759	0.369	0.369	0.379	0.369	0.379	799,529	0.3765	-3.80%
2001-05-14	0	0.790	0.760	0.790	0.790	0.790	220,000	173,800	0.7900	0.383	0.369	0.383	0.383	0.383	453,341	0.3834	0.00%
2001-05-11	0	0.790	0.780	0.800	0.780	0.800	372,000	294,020	0.7904	0.383	0.379	0.388	0.379	0.388	766,558	0.3836	0.00%
2001-05-10	0	0.790	0.770	0.800	0.780	0.800	518,000	409,020	0.7896	0.383	0.374	0.388	0.379	0.388	1,067,412	0.3832	-1.25%
2001-05-09	0	0.800	0.800	0.810	0.760	0.800	326,000	253,380	0.7772	0.388	0.388	0.393	0.369	0.388	671,769	0.3772	3.90%
2001-05-08	0	0.770	0.760	0.770	0.770	0.770	120,000	92,200	0.7683	0.374	0.369	0.374	0.374	0.374	247,277	0.3729	0.00%
2001-05-07	0	0.770	0.770	0.800	0.730	0.810	794,000	613,420	0.7726	0.374	0.374	0.388	0.354	0.393	1,636,149	0.3749	5.48%
2001-05-04	0	0.730	0.720	0.740	0.720	0.750	376,000	274,720	0.7306	0.354	0.349	0.359	0.349	0.364	774,801	0.3546	-3.95%
2001-05-03	0	0.760	0.750	0.760	0.750	0.770	224,000	168,600	0.7527	0.369	0.364	0.369	0.364	0.374	461,584	0.3653	-5.00%
2001-05-02	0	0.800	0.770	0.800	0.790	0.800	70,000	55,400	0.7914	0.388	0.374	0.388	0.383	0.388	144,245	0.3841	1.27%
2001-04-27	0	0.790	0.770	0.790	0.790	0.790	28,000	22,120	0.7900	0.383	0.374	0.383	0.383	0.383	57,698	0.3834	1.28%
2001-04-26	0	0.780	0.770	0.780	0.780	0.790	82,000	64,200	0.7829	0.379	0.374	0.379	0.379	0.383	168,973	0.3799	-2.50%
2001-04-25	0	0.800	0.790	0.810	0.800	0.800	70,000	56,500	0.8071	0.388	0.383	0.393	0.388	0.388	144,245	0.3917	1.27%
2001-04-24	0	0.790	0.770	0.800	0.720	0.790	478,000	375,580	0.7857	0.383	0.374	0.388	0.349	0.383	984,986	0.3813	2.60%
2001-04-23	0	0.770	0.770	0.790	0.750	0.750	6,000	4,500	0.7500	0.374	0.374	0.383	0.364	0.364	12,364	0.3640	-1.28%
2001-04-20	0	0.780	0.750	0.800	-	-	0	0	-	0.379	0.364	0.388	-	-	0	-	0.00%
2001-04-19	0	0.780	0.770	0.780	0.850	0.850	2,000	1,700	0.8500	0.379	0.374	0.379	0.412	0.412	4,121	0.4125	2.63%
2001-04-18	0	0.760	0.750	0.790	0.750	0.760	24,000	18,220	0.7592	0.369	0.364	0.383	0.364	0.369	49,455	0.3684	-3.80%
2001-04-17	0	0.790	0.750	0.790	0.750	0.790	84,000	65,400	0.7786	0.383	0.364	0.383	0.364	0.383	173,094	0.3778	3.95%
2001-04-12	0	0.760	0.760	0.780	0.760	0.780	1,530,000	1,193,100	0.7798	0.369	0.369	0.379	0.369	0.379	3,152,781	0.3784	-3.80%
2001-04-11	0	0.790	0.780	0.790	0.760	0.790	442,000	348,220	0.7878	0.383	0.379	0.383	0.369	0.383	910,803	0.3823	0.00%
2001-04-10	0	0.790	0.790	0.800	0.780	0.810	128,000	101,060	0.7895	0.383	0.383	0.388	0.379	0.393	263,762	0.3831	-3.66%
2001-04-09	0	0.820	0.800	0.820	0.820	0.830	80,000	65,620	0.8203	0.398	0.388	0.398	0.398	0.403	164,851	0.3981	-1.20%
2001-04-06	0	0.830	0.800	0.850	0.760	0.830	182,000	146,640	0.8057	0.403	0.388	0.412	0.369	0.403	375,037	0.3910	-2.35%
2001-04-04	0	0.850	0.830	0.850	0.820	0.850	172,000	143,460	0.8341	0.412	0.403	0.412	0.398	0.412	354,430	0.4048	2.41%
2001-04-03	0	0.830	0.830	0.850	0.820	0.870	72,000	61,080	0.8483	0.403	0.403	0.412	0.398	0.422	148,366	0.4117	-1.19%
2001-04-02	0	0.840	0.840	0.850	0.840	0.870	32,000	27,380	0.8556	0.408	0.408	0.412	0.408	0.422	65,941	0.4152	1.20%
2001-03-30	0	0.830	0.820	0.840	0.830	0.900	82,000	70,600	0.8610	0.403	0.398	0.408	0.403	0.437	168,973	0.4178	0.00%
2001-03-29	0	0.830	0.810	0.850	0.810	0.850	180,000	152,080	0.8449	0.403	0.393	0.412	0.393	0.412	370,915	0.4100	1.22%
2001-03-28	0	0.820	0.800	0.820	0.820	0.820	174,000	142,680	0.8200	0.398	0.388	0.398	0.398	0.398	358,552	0.3979	0.00%
2001-03-27	0	0.820	0.790	0.820	0.820	0.820	10,000	8,200	0.8200	0.398	0.383	0.398	0.398	0.398	20,606	0.3979	1.23%
2001-03-26	0	0.810	0.800	0.810	0.810	0.810	18,000	14,580	0.8100	0.393	0.388	0.393	0.393	0.393	37,092	0.3931	2.53%
2001-03-23	0	0.790	0.780	0.800	0.790	0.790	40,000	31,600	0.7900	0.383	0.379	0.388	0.383	0.383	82,426	0.3834	5.33%
2001-03-22	0	0.750	0.750	-	0.650	0.820	210,000	158,920	0.7568	0.364	0.364	-	0.315	0.398	432,735	0.3672	-9.64%
2001-03-21	0	0.830	0.780	0.830	0.770	0.830	94,000	73,860	0.7857	0.403	0.379	0.403	0.374	0.403	193,700	0.3813	0.00%
2001-03-20	0	0.830	0.800	0.830	0.830	0.840	16,000	13,300	0.8313	0.403	0.388	0.403	0.403	0.408	32,970	0.4034	1.22%
2001-03-19	0	0.820	0.820	0.830	0.800	0.830	288,000	237,700	0.8253	0.398	0.398	0.403	0.388	0.403	593,465	0.4005	6.49%
2001-03-16	0	0.770	0.760	0.770	0.770	0.820	46,000	35,840	0.7791	0.374	0.369	0.374	0.374	0.398	94,789	0.3781	-2.53%
2001-03-15	0	0.790	0.780	0.790	0.790	0.810	26,000	20,660	0.7946	0.383	0.379	0.383	0.383	0.393	53,577	0.3856	-2.47%
2001-03-14	0	0.810	0.770	0.810	0.780	0.810	28,000	22,300	0.7964	0.393	0.374	0.393	0.379	0.393	57,698	0.3865	1.25%
2001-03-13	0	0.800	0.770	0.810	0.800	0.800	12,000	9,620	0.8017	0.388	0.374	0.393	0.388	0.388	24,728	0.3890	0.00%
2001-03-12	0	0.800	0.770	0.830	0.770	0.820	190,000	152,040	0.8002	0.388	0.374	0.403	0.374	0.398	391,522	0.3883	0.00%
2001-03-09	0	0.800	0.800	0.810	0.790	0.820	290,000	235,580	0.8123	0.388	0.388	0.393	0.383	0.398	597,586	0.3942	-1.23%
2001-03-08	0	0.810	0.780	0.810	0.810	0.810	80,000	64,800	0.8100	0.393	0.379	0.393	0.393	0.393	164,851	0.3931	0.00%
2001-03-07	0	0.810	0.790	0.810	0.810	0.820	608,000	495,480	0.8149	0.393	0.383	0.393	0.393	0.398	1,252,870	0.3955	1.25%
2001-03-06	0	0.800	0.800	0.830	0.800	0.800	60,000	48,000	0.8000	0.388	0.388	0.403	0.388	0.388	123,638	0.3882	-1.23%
2001-03-05	0	0.810	0.800	0.810	0.740	0.830	460,000	366,200	0.7961	0.393	0.388	0.393	0.359	0.403	947,895	0.3863	-1.22%
2001-03-02	0	0.820	0.760	0.820	0.790	0.820	188,000	153,340	0.8156	0.398	0.369	0.398	0.383	0.398	387,400	0.3958	0.00%
2001-03-01	0	0.820	0.810	0.820	0.810	0.850	176,000	142,980	0.8124	0.398	0.393	0.398	0.393	0.412	362,673	0.3942	-1.20%
2001-02-28	0	0.830	0.810	0.840	0.780	0.850	116,000	97,300	0.8388	0.403	0.393	0.408	0.379	0.412	239,034	0.4071	1.22%
2001-02-27	0	0.820	0.820	0.830	0.820	0.830	90,000	73,820	0.8202	0.398	0.398	0.403	0.398	0.403	185,458	0.3980	2.50%
2001-02-26	0	0.800	0.780	0.830	0.780	0.830	52,000	42,580	0.8188	0.388	0.379	0.403	0.379	0.403	107,153	0.3974	-3.61%
2001-02-23	0	0.830	0.810	0.830	0.780	0.830	80,000	66,180	0.8273	0.403	0.393	0.403	0.379	0.403	164,851	0.4015	0.00%
2001-02-22	0	0.830	0.800	0.830	0.800	0.840	356,000	290,520	0.8161	0.403	0.388	0.403	0.388	0.408	733,588	0.3960	0.00%
2001-02-21	0	0.830	0.780	0.830	0.790	0.860	728,000	595,980	0.8187	0.403	0.379	0.403	0.383	0.417	1,500,147	0.3973	0.00%
2001-02-20	0	0.830	0.830	0.840	0.820	0.840	576,000	477,500	0.8290	0.403	0.403	0.408	0.398	0.408	1,186,929	0.4023	0.00%
2001-02-19	0	0.830	0.820	0.830	0.780	0.950	312,000	262,520	0.8414	0.403	0.398	0.403	0.379	0.461	642,920	0.4083	-1.19%
2001-02-16	0	0.840	0.820	0.840	0.770	0.860	32,000	27,340	0.8544	0.408	0.398	0.408	0.374	0.417	65,941	0.4146	0.00%
2001-02-15	0	0.840	0.810	0.820	0.820	0.840	596,000	485,520	0.8146	0.408	0.393	0.398	0.398	0.408	1,228,142	0.3953	0.00%
2001-02-14	0	0.840	0.800	0.840	0.770	0.840	416,000	341,240	0.8203	0.408	0.388	0.408	0.374	0.408	857,227	0.3981	0.00%
2001-02-13	0	0.840	0.810	0.840	0.830	0.840	378,000	317,020	0.8387	0.408	0.393	0.408	0.403	0.408	778,922	0.4070	1.20%
2001-02-12	0	0.830	0.790	0.840	0.750	0.830	112,000	92,700	0.8277	0.403	0.383	0.408	0.364	0.403	230,792	0.4017	-2.35%
2001-02-09	0	0.850	0.810	0.850	0.820	0.860	760,000	640,620	0.8429	0.412	0.393	0.412	0.398	0.417	1,566,087	0.4091	-1.16%
2001-02-08	0	0.860	0.820	0.860	0.810	0.890	1,226,000	1,033,760	0.8432	0.417	0.398	0.417	0.393	0.432	2,526,346	0.4092	-2.27%
2001-02-07	0	0.880	0.860	0.880	0.870	0.900	416,000	367,380	0.8831	0.427	0.417	0.427	0.422	0.437	857,227	0.4286	1.15%
2001-02-06	0	0.870	0.870	0.880	0.870	0.930	1,284,000	1,163,400	0.9061	0.422	0.422	0.427	0.422	0.451	2,645,863	0.4397	-3.33%
2001-02-05	0	0.900	0.860	0.900	0.860	0.900	16,000	14,080	0.8800	0.437	0.417	0.437	0.417	0.437	32,970	0.4271	-1.10%
2001-02-02	0	0.910	0.880	0.910	0.860	0.910	1,508,000	1,346,760	0.8931	0.442	0.427	0.442	0.417	0.442	3,107,446	0.4334	1.11%
2001-02-01	0	0.900	0.850	0.900	0.830	0.910	638,000	563,980	0.8840	0.437	0.412	0.437	0.403	0.442	1,314,689	0.4290	0.00%
2001-01-31	0	0.900	0.860	0.900	0.830	1.000	540,000	491,940	0.9110	0.437	0.417	0.437	0.403	0.485	1,112,746	0.4421	0.00%
2001-01-30	0	0.900	0.870	0.900	0.860	0.900	174,000	152,980	0.8792	0.437	0.422	0.437	0.417	0.437	358,552	0.4267	0.00%
2001-01-29	0	0.900	-	0.900	0.860	0.980	260,000	245,140	0.9428	0.437	-	0.437	0.417	0.476	535,767	0.4575	2.27%
2001-01-23	0	0.880	0.830	0.880	0.850	0.890	202,000	178,540	0.8839	0.427	0.403	0.427	0.412	0.432	416,249	0.4289	-2.22%
2001-01-22	0	0.900	0.850	0.900	0.800	0.900	174,000	144,000	0.8276	0.437	0.412	0.437	0.388	0.437	358,552	0.4016	12.50%
2001-01-19	0	0.800	0.770	0.800	0.780	0.800	84,000	66,100	0.7869	0.388	0.374	0.388	0.379	0.388	173,094	0.3819	3.90%
2001-01-18	0	0.770	0.710	0.780	0.770	0.780	766,000	592,820	0.7739	0.374	0.345	0.379	0.374	0.379	1,578,451	0.3756	5.48%
2001-01-17	0	0.730	0.730	0.800	0.730	0.730	4,000	2,920	0.7300	0.354	0.354	0.388	0.354	0.354	8,243	0.3543	-5.19%
2001-01-16	0	0.770	0.770	0.790	0.770	0.810	400,000	316,000	0.7900	0.374	0.374	0.383	0.374	0.393	824,256	0.3834	-2.53%
2001-01-15	0	0.790	0.740	0.800	0.770	0.790	330,000	260,100	0.7882	0.383	0.359	0.388	0.374	0.383	680,011	0.3825	-1.25%
2001-01-12	0	0.800	0.770	0.800	0.800	0.800	200,000	160,000	0.8000	0.388	0.374	0.388	0.388	0.388	412,128	0.3882	2.56%
2001-01-11	0	0.780	0.780	-	0.770	0.800	718,000	558,500	0.7779	0.379	0.379	-	0.374	0.388	1,479,540	0.3775	-6.02%
2001-01-10	0	0.830	-	0.830	0.840	0.840	10,000	8,400	0.8400	0.403	-	0.403	0.408	0.408	20,606	0.4076	-1.19%
2001-01-09	0	0.840	0.820	0.850	0.840	0.840	40,000	33,600	0.8400	0.408	0.398	0.412	0.408	0.408	82,426	0.4076	-1.18%
2001-01-08	0	0.850	0.810	0.850	0.810	0.850	430,000	358,200	0.8330	0.412	0.393	0.412	0.393	0.412	886,076	0.4043	-1.16%
2001-01-05	0	0.860	0.810	0.870	0.830	0.860	184,000	153,740	0.8355	0.417	0.393	0.422	0.403	0.417	379,158	0.4055	-1.15%
2001-01-04	0	0.870	0.840	0.880	0.860	0.880	430,000	374,400	0.8707	0.422	0.408	0.427	0.417	0.427	886,076	0.4225	2.35%
2001-01-03	0	0.850	0.810	0.860	0.820	0.890	238,000	200,020	0.8404	0.412	0.393	0.417	0.398	0.432	490,433	0.4078	-3.41%
2001-01-02	0	0.880	-	0.880	0.880	0.890	400,000	352,100	0.8803	0.427	-	0.427	0.427	0.432	824,256	0.4272	-1.12%
2000-12-29	0	0.890	0.880	0.890	0.840	0.920	2,194,000	1,925,060	0.8774	0.432	0.427	0.432	0.408	0.446	4,521,046	0.4258	5.95%
2000-12-28	0	0.840	0.810	0.840	0.830	0.850	870,000	735,500	0.8454	0.408	0.393	0.408	0.403	0.412	1,792,758	0.4103	0.00%
2000-12-27	0	0.840	0.820	0.840	0.840	0.860	814,000	688,100	0.8453	0.408	0.398	0.408	0.408	0.417	1,677,362	0.4102	-1.18%
2000-12-22	0	0.850	0.830	0.850	0.840	0.850	742,000	623,600	0.8404	0.412	0.403	0.412	0.408	0.412	1,528,996	0.4078	2.41%
2000-12-21	0	0.830	0.810	0.840	0.810	0.840	2,278,000	1,870,800	0.8212	0.403	0.393	0.408	0.393	0.408	4,694,140	0.3985	0.00%
2000-12-20	0	0.830	0.830	0.840	0.830	0.860	814,000	690,300	0.8480	0.403	0.403	0.408	0.403	0.417	1,677,362	0.4115	-3.49%
2000-12-19	0	0.860	0.830	0.860	0.830	0.870	810,000	696,980	0.8605	0.417	0.403	0.417	0.403	0.422	1,669,119	0.4176	0.00%
2000-12-18	0	0.860	0.850	0.860	0.850	0.860	740,000	634,600	0.8576	0.417	0.412	0.417	0.412	0.417	1,524,874	0.4162	-1.15%
2000-12-15	0	0.870	0.840	0.870	0.840	0.870	952,000	809,140	0.8499	0.422	0.408	0.422	0.408	0.422	1,961,730	0.4125	0.00%
2000-12-14	0	0.870	0.850	0.870	0.860	0.890	846,000	743,000	0.8783	0.422	0.412	0.422	0.417	0.432	1,743,302	0.4262	-1.14%
2000-12-13	0	0.880	0.860	0.880	0.850	0.880	1,754,000	1,500,600	0.8555	0.427	0.417	0.427	0.412	0.427	3,614,364	0.4152	2.33%
2000-12-12	0	0.860	0.840	0.860	0.850	0.870	662,000	569,720	0.8606	0.417	0.408	0.417	0.412	0.422	1,364,144	0.4176	0.00%
2000-12-11	0	0.860	0.850	0.880	0.850	0.880	1,242,000	1,077,720	0.8677	0.417	0.412	0.427	0.412	0.427	2,559,316	0.4211	-2.27%
2000-12-08	0	0.880	0.840	0.880	0.860	0.880	1,184,000	1,026,760	0.8672	0.427	0.408	0.427	0.417	0.427	2,439,799	0.4208	1.15%
2000-12-07	0	0.870	0.860	0.880	0.860	0.890	1,390,000	1,205,280	0.8671	0.422	0.417	0.427	0.417	0.432	2,864,291	0.4208	0.00%
2000-12-06	0	0.870	0.840	0.890	0.850	0.880	1,410,000	1,209,500	0.8578	0.422	0.408	0.432	0.412	0.427	2,905,504	0.4163	4.82%
2000-12-05	0	0.830	0.820	0.830	0.810	0.830	640,000	528,000	0.8250	0.403	0.398	0.403	0.393	0.403	1,318,810	0.4004	0.00%
2000-12-04	0	0.830	0.800	0.830	0.810	0.840	628,000	517,840	0.8246	0.403	0.388	0.403	0.393	0.408	1,294,082	0.4002	0.00%
2000-12-01	0	0.830	0.830	0.840	0.820	0.850	604,000	503,320	0.8333	0.403	0.403	0.408	0.398	0.412	1,244,627	0.4044	1.22%
2000-11-30	0	0.820	0.810	0.820	0.810	0.840	510,000	421,500	0.8265	0.398	0.393	0.398	0.393	0.408	1,050,927	0.4011	0.00%
2000-11-29	0	0.820	0.800	0.830	0.810	0.830	640,000	524,800	0.8200	0.398	0.388	0.403	0.393	0.403	1,318,810	0.3979	-2.38%
2000-11-28	0	0.840	0.820	0.840	0.820	0.840	484,000	400,960	0.8284	0.408	0.398	0.408	0.398	0.408	997,350	0.4020	-1.18%
2000-11-27	0	0.850	0.830	0.850	0.820	0.860	1,510,000	1,262,900	0.8364	0.412	0.403	0.412	0.398	0.417	3,111,568	0.4059	3.66%
2000-11-24	0	0.820	0.820	0.840	0.820	0.850	1,248,000	1,044,660	0.8371	0.398	0.398	0.408	0.398	0.412	2,571,680	0.4062	-3.53%
2000-11-23	0	0.850	0.830	0.850	0.820	0.850	1,106,000	932,100	0.8428	0.412	0.403	0.412	0.398	0.412	2,279,069	0.4090	0.00%
2000-11-22	0	0.850	0.830	0.850	0.850	0.880	1,150,000	993,200	0.8637	0.412	0.403	0.412	0.412	0.427	2,369,737	0.4191	-3.41%
2000-11-21	0	0.880	0.840	0.890	0.830	0.880	940,000	790,580	0.8410	0.427	0.408	0.432	0.403	0.427	1,937,002	0.4081	2.33%
2000-11-20	0	0.860	0.850	0.860	0.850	0.870	640,000	551,700	0.8620	0.417	0.412	0.417	0.412	0.422	1,318,810	0.4183	0.00%
2000-11-17	0	0.860	0.840	0.860	0.850	0.880	640,000	551,500	0.8617	0.417	0.408	0.417	0.412	0.427	1,318,810	0.4182	-2.27%
2000-11-16	0	0.880	0.850	0.880	0.840	0.890	1,084,000	930,220	0.8581	0.427	0.412	0.427	0.408	0.432	2,233,735	0.4164	2.33%
2000-11-15	0	0.860	0.840	0.860	0.840	0.870	1,054,000	901,760	0.8556	0.417	0.408	0.417	0.408	0.422	2,171,915	0.4152	1.18%
2000-11-14	0	0.850	0.800	0.850	0.830	0.850	936,000	779,380	0.8327	0.412	0.388	0.412	0.403	0.412	1,928,760	0.4041	2.41%
2000-11-13	0	0.830	0.820	0.830	0.820	0.850	972,000	812,040	0.8354	0.403	0.398	0.403	0.398	0.412	2,002,943	0.4054	-4.60%
2000-11-10	0	0.870	0.850	0.880	0.850	0.880	1,330,000	1,144,600	0.8606	0.422	0.412	0.427	0.412	0.427	2,740,652	0.4176	0.00%
2000-11-09	0	0.870	0.850	0.880	0.850	0.890	1,364,000	1,190,660	0.8729	0.422	0.412	0.427	0.412	0.432	2,810,714	0.4236	-1.14%
2000-11-08	0	0.880	0.870	0.890	0.870	0.910	1,250,000	1,120,500	0.8964	0.427	0.422	0.432	0.422	0.442	2,575,801	0.4350	-3.30%
2000-11-07	0	0.910	0.900	0.910	0.910	0.920	530,000	483,060	0.9114	0.442	0.437	0.442	0.442	0.446	1,092,140	0.4423	-1.09%
2000-11-06	0	0.920	0.890	0.920	0.870	0.920	1,762,000	1,594,940	0.9052	0.446	0.432	0.446	0.422	0.446	3,630,849	0.4393	2.22%
2000-11-03	0	0.900	0.890	0.910	0.900	0.930	646,000	592,300	0.9169	0.437	0.432	0.442	0.437	0.451	1,331,174	0.4449	-2.17%
2000-11-02	0	0.920	0.900	0.910	0.900	0.930	1,659,000	1,529,430	0.9219	0.446	0.437	0.442	0.437	0.451	3,418,603	0.4474	1.10%
2000-11-01	0	0.910	0.880	0.920	0.830	0.910	1,226,000	1,066,840	0.8702	0.442	0.427	0.446	0.403	0.442	2,526,346	0.4223	9.64%
2000-10-31	0	0.830	0.790	0.830	0.780	0.830	1,058,000	844,480	0.7982	0.403	0.383	0.403	0.379	0.403	2,180,158	0.3873	6.41%
2000-10-30	0	0.780	0.750	0.780	0.760	0.780	424,000	326,380	0.7698	0.379	0.364	0.379	0.369	0.379	873,712	0.3736	0.00%
2000-10-27	0	0.780	0.760	0.780	0.770	0.780	572,000	440,540	0.7702	0.379	0.369	0.379	0.374	0.379	1,178,687	0.3738	0.00%
2000-10-26	0	0.780	0.760	0.780	0.760	0.790	622,000	482,440	0.7756	0.379	0.369	0.379	0.369	0.383	1,281,719	0.3764	0.00%
2000-10-25	0	0.780	0.760	0.780	0.770	0.780	962,000	748,000	0.7775	0.379	0.369	0.379	0.374	0.379	1,982,337	0.3773	0.00%
2000-10-24	0	0.780	0.740	0.780	0.750	0.790	1,076,000	821,400	0.7634	0.379	0.359	0.379	0.364	0.383	2,217,250	0.3705	0.00%
2000-10-23	0	0.780	0.750	0.780	0.750	0.790	474,000	363,420	0.7667	0.379	0.364	0.379	0.364	0.383	976,744	0.3721	0.00%
2000-10-20	0	0.780	0.750	0.790	0.720	0.780	1,112,000	826,780	0.7435	0.379	0.364	0.383	0.349	0.379	2,291,433	0.3608	9.86%
2000-10-19	0	0.710	0.700	0.720	0.680	0.750	1,386,000	992,180	0.7159	0.345	0.340	0.349	0.330	0.364	2,856,048	0.3474	-6.58%
2000-10-18	0	0.760	0.750	0.760	0.760	0.780	1,864,000	1,428,020	0.7661	0.369	0.364	0.369	0.369	0.379	3,841,035	0.3718	-3.80%
2000-10-17	0	0.790	0.780	0.790	0.780	0.820	980,000	773,740	0.7895	0.383	0.379	0.383	0.379	0.398	2,019,428	0.3831	2.60%
2000-10-16	0	0.770	0.750	0.790	0.730	0.770	1,292,000	959,660	0.7428	0.374	0.364	0.383	0.354	0.374	2,662,348	0.3605	5.48%
2000-10-13	0	0.730	0.680	0.730	0.680	0.730	1,445,000	1,003,610	0.6945	0.354	0.330	0.354	0.330	0.354	2,977,626	0.3371	-2.01%
2000-10-12	0	0.770	0.750	0.780	0.740	0.780	1,756,000	1,338,000	0.7620	0.362	0.352	0.366	0.347	0.366	3,739,911	0.3578	1.32%
2000-10-11	0	0.760	0.740	0.760	0.750	0.800	744,000	567,100	0.7622	0.357	0.347	0.357	0.352	0.376	1,584,564	0.3579	-1.30%
2000-10-10	0	0.770	0.770	0.780	0.770	0.790	600,000	467,900	0.7798	0.362	0.362	0.366	0.362	0.371	1,277,874	0.3662	-3.75%
2000-10-09	0	0.800	0.760	0.800	0.760	0.800	1,366,000	1,052,140	0.7702	0.376	0.357	0.376	0.357	0.376	2,909,293	0.3616	2.56%
2000-10-05	0	0.780	0.760	0.780	0.740	0.780	752,000	566,940	0.7539	0.366	0.357	0.366	0.347	0.366	1,601,602	0.3540	5.41%
2000-10-04	0	0.740	0.700	0.750	0.710	0.740	1,310,000	952,300	0.7269	0.347	0.329	0.352	0.333	0.347	2,790,025	0.3413	1.37%
2000-10-03	0	0.730	0.700	0.730	0.690	0.730	1,818,000	1,276,680	0.7022	0.343	0.329	0.343	0.324	0.343	3,871,958	0.3297	4.29%
2000-09-29	0	0.700	0.660	0.740	0.650	0.720	2,276,000	1,517,340	0.6667	0.329	0.310	0.347	0.305	0.338	4,847,402	0.3130	7.69%
2000-09-28	0	0.650	0.640	0.660	0.640	0.680	4,496,000	2,961,000	0.6586	0.305	0.300	0.310	0.300	0.319	9,575,535	0.3092	-2.99%
2000-09-27	0	0.670	0.630	0.670	0.630	0.670	2,820,000	1,824,700	0.6471	0.315	0.296	0.315	0.296	0.315	6,006,007	0.3038	3.08%
2000-09-26	0	0.650	0.650	0.660	0.630	0.670	2,830,000	1,874,300	0.6623	0.305	0.305	0.310	0.296	0.315	6,027,305	0.3110	-4.41%
2000-09-25	0	0.680	0.650	0.680	0.620	0.680	2,794,000	1,834,280	0.6565	0.319	0.305	0.319	0.291	0.319	5,950,633	0.3082	9.68%
2000-09-22	0	0.620	0.620	0.640	0.620	0.680	2,770,000	1,796,000	0.6484	0.291	0.291	0.300	0.291	0.319	5,899,518	0.3044	-6.06%
2000-09-21	0	0.660	0.660	0.670	0.630	0.680	1,782,000	1,199,620	0.6732	0.310	0.310	0.315	0.296	0.319	3,795,286	0.3161	-4.35%
2000-09-20	0	0.690	0.680	0.720	0.670	0.730	2,056,000	1,424,480	0.6928	0.324	0.319	0.338	0.315	0.343	4,378,848	0.3253	0.00%
2000-09-19	0	0.690	0.670	0.700	0.650	0.690	1,848,000	1,243,240	0.6727	0.324	0.315	0.329	0.305	0.324	3,935,852	0.3159	0.00%
2000-09-18	0	0.690	0.680	0.700	0.640	0.710	2,680,000	1,834,540	0.6845	0.324	0.319	0.329	0.300	0.333	5,707,837	0.3214	-4.17%
2000-09-15	0	0.720	0.710	0.730	0.700	0.750	2,768,000	1,997,000	0.7215	0.338	0.333	0.343	0.329	0.352	5,895,258	0.3387	-4.00%
2000-09-14	0	0.750	0.750	0.760	0.710	0.750	2,328,000	1,712,360	0.7355	0.352	0.352	0.357	0.333	0.352	4,958,151	0.3454	0.00%
2000-09-12	0	0.750	0.730	0.750	0.720	0.790	1,758,000	1,333,240	0.7584	0.352	0.343	0.352	0.338	0.371	3,744,171	0.3561	-3.85%
2000-09-11	0	0.780	0.780	0.790	0.780	0.850	2,078,000	1,686,900	0.8118	0.366	0.366	0.371	0.366	0.399	4,425,703	0.3812	-6.02%
2000-09-08	0	0.830	0.830	0.840	0.830	0.860	746,000	629,740	0.8442	0.390	0.390	0.394	0.390	0.404	1,588,823	0.3964	-2.35%
2000-09-07	0	0.850	0.840	0.860	0.830	0.860	560,000	472,860	0.8444	0.399	0.394	0.404	0.390	0.404	1,192,682	0.3965	-1.16%
2000-09-06	0	0.860	0.860	0.870	0.850	0.860	860,000	734,400	0.8540	0.404	0.404	0.408	0.399	0.404	1,831,619	0.4010	-1.15%
2000-09-05	0	0.870	0.850	0.870	0.860	0.870	290,000	251,800	0.8683	0.408	0.399	0.408	0.404	0.408	617,639	0.4077	0.00%
2000-09-04	0	0.870	0.870	0.880	0.870	0.880	600,000	527,840	0.8797	0.408	0.408	0.413	0.408	0.413	1,277,874	0.4131	-1.14%
2000-09-01	0	0.880	0.880	0.890	0.880	0.890	528,000	465,640	0.8819	0.413	0.413	0.418	0.413	0.418	1,124,529	0.4141	2.33%
2000-08-31	0	0.860	0.860	0.880	0.860	0.880	602,000	521,460	0.8662	0.404	0.404	0.413	0.404	0.413	1,282,134	0.4067	-2.27%
2000-08-30	0	0.880	0.870	0.880	0.870	0.890	518,000	452,380	0.8733	0.413	0.408	0.413	0.408	0.418	1,103,231	0.4101	-2.22%
2000-08-29	0	0.900	0.880	0.900	0.870	0.910	778,000	685,060	0.8805	0.423	0.413	0.423	0.408	0.427	1,656,977	0.4134	2.27%
2000-08-28	0	0.880	0.860	0.880	0.820	0.880	1,380,000	1,162,360	0.8423	0.413	0.404	0.413	0.385	0.413	2,939,110	0.3955	2.33%
2000-08-25	0	0.860	0.850	0.860	0.860	0.880	1,118,000	972,160	0.8696	0.404	0.399	0.404	0.404	0.413	2,381,105	0.4083	-2.27%
2000-08-24	0	0.880	0.880	0.890	0.880	0.920	1,724,000	1,538,100	0.8922	0.413	0.413	0.418	0.413	0.432	3,671,758	0.4189	-3.30%
2000-08-23	0	0.910	0.890	0.910	0.890	0.930	2,112,000	1,934,320	0.9159	0.427	0.418	0.427	0.418	0.437	4,498,116	0.4300	-3.19%
2000-08-22	0	0.940	0.940	0.950	0.940	0.960	1,646,000	1,558,380	0.9468	0.441	0.441	0.446	0.441	0.451	3,505,634	0.4445	-3.09%
2000-08-21	0	0.970	0.960	0.970	0.960	0.980	1,626,000	1,570,060	0.9656	0.455	0.451	0.455	0.451	0.460	3,463,038	0.4534	-2.02%
2000-08-18	0	0.990	0.990	1.010	0.990	1.010	1,442,000	1,439,560	0.9983	0.465	0.465	0.474	0.465	0.474	3,071,157	0.4687	-2.94%
2000-08-17	0	1.020	1.020	1.030	1.020	1.040	2,630,000	2,696,140	1.0251	0.479	0.479	0.484	0.479	0.488	5,601,347	0.4813	-1.92%
2000-08-16	0	1.040	1.020	1.040	1.010	1.040	2,592,000	2,651,280	1.0229	0.488	0.479	0.488	0.474	0.488	5,520,415	0.4803	0.97%
2000-08-15	0	1.030	1.030	1.040	1.000	1.050	4,070,000	4,178,920	1.0268	0.484	0.484	0.488	0.470	0.493	8,668,245	0.4821	1.98%
2000-08-14	0	1.010	1.000	1.020	1.000	1.030	4,210,000	4,272,480	1.0148	0.474	0.470	0.479	0.470	0.484	8,966,415	0.4765	2.02%
2000-08-11	0	0.990	0.980	0.990	0.970	0.990	2,232,000	2,197,740	0.9847	0.465	0.460	0.465	0.455	0.465	4,753,691	0.4623	0.00%
2000-08-10	0	0.990	0.980	0.990	0.960	1.000	1,970,000	1,924,000	0.9766	0.465	0.460	0.465	0.451	0.470	4,195,686	0.4586	2.06%
2000-08-09	0	0.970	0.960	0.970	0.950	0.970	4,248,000	4,071,740	0.9585	0.455	0.451	0.455	0.446	0.455	9,047,347	0.4500	0.00%
2000-08-08	0	0.970	0.940	0.970	0.930	0.980	3,814,000	3,602,920	0.9447	0.455	0.441	0.455	0.437	0.460	8,123,019	0.4435	-3.00%
2000-08-07	0	1.000	0.990	1.000	0.970	1.030	6,216,000	6,195,000	0.9966	0.470	0.465	0.470	0.455	0.484	13,238,774	0.4679	1.01%
2000-08-04	0	0.990	0.980	0.990	0.900	1.000	9,098,000	8,847,640	0.9725	0.465	0.460	0.465	0.423	0.470	19,376,828	0.4566	8.79%
2000-08-03	0	0.910	0.900	0.910	0.880	0.920	4,222,000	3,804,800	0.9012	0.427	0.423	0.427	0.413	0.432	8,991,973	0.4231	1.11%
2000-08-02	0	0.900	0.900	0.910	0.860	1.000	8,446,000	7,733,120	0.9156	0.423	0.423	0.427	0.404	0.470	17,988,205	0.4299	-10.00%
2000-08-01	0	1.000	1.000	1.020	1.000	1.300	42,396,000	44,203,560	1.0426	0.470	0.470	0.479	0.470	0.610	90,294,572	0.4895

---

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

---