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
2026-06-04	0	0.680	0.670	0.680	0.670	0.730	494,000	340,820	0.6899	0.680	0.670	0.680	0.670	0.730	494,000	0.6899	-4.23%
2026-06-03	0	0.710	0.700	0.710	0.690	0.710	238,000	168,300	0.7071	0.710	0.700	0.710	0.690	0.710	238,000	0.7071	2.90%
2026-06-02	0	0.690	0.690	0.720	0.680	0.720	648,000	450,820	0.6957	0.690	0.690	0.720	0.680	0.720	648,000	0.6957	-5.48%
2026-06-01	0	0.730	0.690	0.730	0.700	0.730	176,000	125,200	0.7114	0.730	0.690	0.730	0.700	0.730	176,000	0.7114	1.39%
2026-05-29	0	0.720	0.700	0.720	0.700	0.720	84,000	59,740	0.7112	0.720	0.700	0.720	0.700	0.720	84,000	0.7112	1.41%
2026-05-28	0	0.710	0.690	0.710	0.730	0.730	8,000	5,680	0.7100	0.710	0.690	0.710	0.730	0.730	8,000	0.7100	0.00%
2026-05-27	0	0.710	0.680	0.700	0.670	0.710	608,000	419,280	0.6896	0.710	0.680	0.700	0.670	0.710	608,000	0.6896	5.97%
2026-05-26	0	0.670	0.670	0.700	0.670	0.770	776,000	539,060	0.6947	0.670	0.670	0.700	0.670	0.770	776,000	0.6947	-8.22%
2026-05-22	0	0.730	0.690	0.720	0.730	0.770	152,000	112,040	0.7371	0.730	0.690	0.720	0.730	0.770	152,000	0.7371	1.39%
2026-05-21	0	0.720	0.690	0.720	0.690	0.800	1,148,000	832,820	0.7255	0.720	0.690	0.720	0.690	0.800	1,148,000	0.7255	1.41%
2026-05-20	0	0.710	0.690	0.710	0.690	0.740	624,000	435,840	0.6985	0.710	0.690	0.710	0.690	0.740	624,000	0.6985	-1.39%
2026-05-19	0	0.720	0.690	0.710	0.670	0.740	1,592,000	1,119,040	0.7029	0.720	0.690	0.710	0.670	0.740	1,592,000	0.7029	9.09%
2026-05-18	0	0.710	0.710	0.740	0.700	0.750	1,032,000	744,160	0.7211	0.660	0.660	0.688	0.651	0.697	1,110,182	0.6703	-5.33%
2026-05-15	0	0.750	0.740	0.750	0.740	0.790	936,000	705,140	0.7534	0.697	0.688	0.697	0.688	0.734	1,006,909	0.7003	-2.60%
2026-05-14	0	0.770	0.750	0.770	0.750	0.830	600,000	458,220	0.7637	0.716	0.697	0.716	0.697	0.772	645,455	0.7099	-3.75%
2026-05-13	0	0.800	0.790	0.800	0.800	0.840	642,000	526,640	0.8203	0.744	0.734	0.744	0.744	0.781	690,636	0.7625	-3.61%
2026-05-12	0	0.830	0.800	0.830	0.800	0.870	378,000	310,900	0.8225	0.772	0.744	0.772	0.744	0.809	406,636	0.7646	0.00%
2026-05-11	0	0.830	0.820	0.830	0.810	0.880	830,000	691,340	0.8329	0.772	0.762	0.772	0.753	0.818	892,879	0.7743	-4.60%
2026-05-08	0	0.870	0.850	0.870	0.840	0.890	230,000	198,520	0.8631	0.809	0.790	0.809	0.781	0.827	247,424	0.8023	1.16%
2026-05-07	0	0.860	0.840	0.860	0.840	0.880	1,248,000	1,069,540	0.8570	0.799	0.781	0.799	0.781	0.818	1,342,545	0.7967	-1.15%
2026-05-06	0	0.870	0.820	0.870	0.750	0.870	3,598,000	2,940,360	0.8172	0.809	0.762	0.809	0.697	0.809	3,870,576	0.7597	12.99%
2026-05-05	0	0.770	0.770	0.820	0.750	0.830	2,336,000	1,869,360	0.8002	0.716	0.716	0.762	0.697	0.772	2,512,970	0.7439	0.00%
2026-05-04	0	0.770	0.750	0.780	0.740	0.770	392,000	297,920	0.7600	0.716	0.697	0.725	0.688	0.716	421,697	0.7065	1.32%
2026-04-30	0	0.760	0.730	0.760	0.710	0.760	532,000	396,100	0.7445	0.706	0.679	0.706	0.660	0.706	572,303	0.6921	4.11%
2026-04-29	0	0.730	0.720	0.760	0.730	0.760	138,000	102,700	0.7442	0.679	0.669	0.706	0.679	0.706	148,455	0.6918	-2.67%
2026-04-28	0	0.750	0.740	0.760	0.720	0.760	516,000	385,240	0.7466	0.697	0.688	0.706	0.669	0.706	555,091	0.6940	1.35%
2026-04-27	0	0.740	0.720	0.740	0.700	0.740	132,000	95,600	0.7242	0.688	0.669	0.688	0.651	0.688	142,000	0.6732	2.78%
2026-04-24	0	0.720	0.710	0.720	0.690	0.720	848,000	588,940	0.6945	0.669	0.660	0.669	0.641	0.669	912,242	0.6456	2.86%
2026-04-23	0	0.700	0.700	0.710	0.700	0.730	1,938,000	1,373,260	0.7086	0.651	0.651	0.660	0.651	0.679	2,084,818	0.6587	-6.67%
2026-04-22	0	0.750	0.730	0.750	0.750	0.790	272,000	206,360	0.7587	0.697	0.679	0.697	0.697	0.734	292,606	0.7052	-1.32%
2026-04-21	0	0.760	0.750	0.770	0.750	0.790	282,000	214,640	0.7611	0.706	0.697	0.716	0.697	0.734	303,364	0.7075	0.00%
2026-04-20	0	0.760	0.760	0.770	0.760	0.760	14,000	10,640	0.7600	0.706	0.706	0.716	0.706	0.706	15,061	0.7065	-1.30%
2026-04-17	0	0.770	0.760	0.770	0.740	0.790	812,000	624,220	0.7687	0.716	0.706	0.716	0.688	0.734	873,515	0.7146	0.00%
2026-04-16	0	0.770	0.760	0.770	0.740	0.790	1,062,000	814,180	0.7666	0.716	0.706	0.716	0.688	0.734	1,142,455	0.7127	4.05%
2026-04-15	0	0.740	0.730	0.740	0.740	0.740	46,800	34,564	0.7385	0.688	0.679	0.688	0.688	0.688	50,345	0.6865	-1.33%
2026-04-14	0	0.750	0.730	0.760	0.730	0.750	452,000	338,960	0.7499	0.697	0.679	0.706	0.679	0.697	486,242	0.6971	0.00%
2026-04-13	0	0.750	0.730	0.750	0.730	0.760	1,076,000	804,980	0.7481	0.697	0.679	0.697	0.679	0.706	1,157,515	0.6954	-1.32%
2026-04-10	0	0.760	0.740	0.760	0.730	0.780	1,918,000	1,447,120	0.7545	0.706	0.688	0.706	0.679	0.725	2,063,303	0.7014	5.56%
2026-04-09	0	0.720	0.720	0.760	0.710	0.730	52,000	37,240	0.7162	0.669	0.669	0.706	0.660	0.679	55,939	0.6657	-2.70%
2026-04-08	0	0.740	0.740	0.750	0.730	0.760	934,000	694,520	0.7436	0.688	0.688	0.697	0.679	0.706	1,004,758	0.6912	1.37%
2026-04-02	0	0.730	0.710	0.750	0.720	0.740	256,000	186,680	0.7292	0.679	0.660	0.697	0.669	0.688	275,394	0.6779	1.39%
2026-04-01	0	0.720	0.680	0.730	0.710	0.740	890,000	644,080	0.7237	0.669	0.632	0.679	0.660	0.688	957,424	0.6727	2.86%
2026-03-31	0	0.700	0.690	0.700	0.680	0.700	308,000	211,940	0.6881	0.651	0.641	0.651	0.632	0.651	331,333	0.6397	0.00%
2026-03-30	0	0.700	0.700	0.740	0.700	0.750	1,366,000	997,760	0.7304	0.651	0.651	0.688	0.651	0.697	1,469,485	0.6790	-1.41%
2026-03-27	0	0.710	0.690	0.710	0.680	0.710	82,000	57,280	0.6985	0.660	0.641	0.660	0.632	0.660	88,212	0.6493	5.97%
2026-03-26	0	0.670	0.670	0.700	0.670	0.720	420,000	297,820	0.7091	0.623	0.623	0.651	0.623	0.669	451,818	0.6592	-4.29%
2026-03-25	0	0.700	0.700	0.730	0.700	0.700	36,000	25,200	0.7000	0.651	0.651	0.679	0.651	0.651	38,727	0.6507	0.00%
2026-03-24	0	0.700	0.670	0.680	0.670	0.730	684,000	471,020	0.6886	0.651	0.623	0.632	0.623	0.679	735,818	0.6401	2.94%
2026-03-23	0	0.680	0.660	0.680	0.650	0.710	948,000	638,500	0.6735	0.632	0.614	0.632	0.604	0.660	1,019,818	0.6261	-8.11%
2026-03-20	0	0.740	0.730	0.750	0.720	0.740	148,000	108,180	0.7309	0.688	0.679	0.697	0.669	0.688	159,212	0.6795	0.00%
2026-03-19	0	0.740	0.740	0.750	0.730	0.770	290,000	218,120	0.7521	0.688	0.688	0.697	0.679	0.716	311,970	0.6992	-3.90%
2026-03-18	0	0.770	0.770	0.780	0.740	0.770	516,000	388,680	0.7533	0.716	0.716	0.725	0.688	0.716	555,091	0.7002	-1.28%
2026-03-17	0	0.780	0.760	0.780	0.760	0.820	2,038,000	1,615,140	0.7925	0.725	0.706	0.725	0.706	0.762	2,192,394	0.7367	1.30%
2026-03-16	0	0.770	0.760	0.770	0.760	0.770	154,000	117,060	0.7601	0.716	0.706	0.716	0.706	0.716	165,667	0.7066	0.00%
2026-03-13	0	0.770	0.760	0.770	0.740	0.770	834,000	632,760	0.7587	0.716	0.706	0.716	0.688	0.716	897,182	0.7053	-3.75%
2026-03-12	0	0.800	0.770	0.800	0.760	0.800	638,000	499,180	0.7824	0.744	0.716	0.744	0.706	0.744	686,333	0.7273	0.00%
2026-03-11	0	0.800	0.780	0.800	0.780	0.810	344,000	274,040	0.7966	0.744	0.725	0.744	0.725	0.753	370,061	0.7405	-1.23%
2026-03-10	0	0.810	0.800	0.810	0.790	0.820	548,000	437,960	0.7992	0.753	0.744	0.753	0.734	0.762	589,515	0.7429	0.00%
2026-03-09	0	0.810	0.800	0.820	0.700	0.830	2,292,000	1,832,080	0.7993	0.753	0.744	0.762	0.651	0.772	2,465,636	0.7430	-5.81%
2026-03-06	0	0.860	0.850	0.880	0.820	0.890	878,000	736,780	0.8392	0.799	0.790	0.818	0.762	0.827	944,515	0.7801	0.00%
2026-03-05	0	0.860	0.830	0.860	0.830	0.900	412,000	357,960	0.8688	0.799	0.772	0.799	0.772	0.837	443,212	0.8076	4.88%
2026-03-04	0	0.820	0.820	0.890	0.790	0.820	1,876,000	1,513,080	0.8065	0.762	0.762	0.827	0.734	0.762	2,018,121	0.7497	0.00%
2026-03-03	0	0.820	0.810	0.870	0.820	0.870	704,000	587,980	0.8352	0.762	0.753	0.809	0.762	0.809	757,333	0.7764	-5.75%
2026-03-02	0	0.870	0.870	0.910	0.850	0.880	252,000	221,240	0.8779	0.809	0.809	0.846	0.790	0.818	271,091	0.8161	-5.43%
2026-02-27	0	0.920	0.900	0.920	0.880	0.920	406,000	365,380	0.9000	0.855	0.837	0.855	0.818	0.855	436,758	0.8366	4.55%
2026-02-26	0	0.880	0.870	0.880	0.860	0.910	612,000	535,200	0.8745	0.818	0.809	0.818	0.799	0.846	658,364	0.8129	-1.12%
2026-02-25	0	0.890	0.900	0.910	0.880	0.970	2,660,000	2,426,160	0.9121	0.827	0.837	0.846	0.818	0.902	2,861,515	0.8479	-6.32%
2026-02-24	0	0.950	0.930	0.950	0.920	0.980	560,000	532,260	0.9505	0.883	0.865	0.883	0.855	0.911	602,424	0.8835	-3.06%
2026-02-23	0	0.980	0.980	0.990	0.970	1.020	1,966,000	1,955,420	0.9946	0.911	0.911	0.920	0.902	0.948	2,114,939	0.9246	1.03%
2026-02-20	0	0.970	0.930	0.970	0.940	0.980	896,000	863,760	0.9640	0.902	0.865	0.902	0.874	0.911	963,879	0.8961	-1.02%
2026-02-16	0	0.980	0.980	1.030	0.920	1.010	546,000	526,720	0.9647	0.911	0.911	0.957	0.855	0.939	587,364	0.8968	2.08%
2026-02-13	0	0.960	0.930	0.960	0.940	0.990	904,000	866,880	0.9589	0.892	0.865	0.892	0.874	0.920	972,485	0.8914	-3.03%
2026-02-12	0	0.990	0.960	0.990	0.950	1.050	1,616,000	1,589,060	0.9833	0.920	0.892	0.920	0.883	0.976	1,738,424	0.9141	-4.81%
2026-02-11	0	1.040	1.010	1.040	1.010	1.100	1,450,000	1,528,340	1.0540	0.967	0.939	0.967	0.939	1.023	1,559,848	0.9798	-5.45%
2026-02-10	0	1.100	1.090	1.100	1.070	1.120	2,064,000	2,259,480	1.0947	1.023	1.013	1.023	0.995	1.041	2,220,364	1.0176	5.77%
2026-02-09	0	1.040	1.040	1.050	1.040	1.110	2,340,000	2,503,820	1.0700	0.967	0.967	0.976	0.967	1.032	2,517,273	0.9947	0.00%
2026-02-06	0	1.040	1.040	1.060	1.000	1.220	12,496,000	13,434,800	1.0751	0.967	0.967	0.985	0.930	1.134	13,442,667	0.9994	-16.13%
2026-02-05	0	1.240	1.230	1.240	1.200	1.270	6,462,000	7,922,720	1.2260	1.153	1.143	1.153	1.115	1.181	6,951,545	1.1397	4.20%
2026-02-04	0	1.190	1.190	1.210	1.070	1.230	8,180,000	9,610,320	1.1749	1.106	1.106	1.125	0.995	1.143	8,799,697	1.0921	10.19%
2026-02-03	0	1.080	1.060	1.080	1.020	1.090	3,886,000	4,107,580	1.0570	1.004	0.985	1.004	0.948	1.013	4,180,394	0.9826	2.86%
2026-02-02	0	1.050	1.030	1.050	0.980	1.060	4,234,000	4,307,800	1.0174	0.976	0.957	0.976	0.911	0.985	4,554,758	0.9458	7.14%
2026-01-30	0	0.980	0.980	1.000	0.910	1.030	3,562,000	3,482,480	0.9777	0.911	0.911	0.930	0.846	0.957	3,831,848	0.9088	3.16%
2026-01-29	0	0.950	0.930	0.950	0.840	1.020	9,104,000	8,428,980	0.9259	0.883	0.865	0.883	0.781	0.948	9,793,697	0.8607	5.56%
2026-01-28	0	0.900	0.890	0.900	0.850	0.950	3,300,000	3,002,860	0.9100	0.837	0.827	0.837	0.790	0.883	3,550,000	0.8459	5.88%
2026-01-27	0	0.850	0.850	0.860	0.800	0.860	2,308,000	1,925,920	0.8345	0.790	0.790	0.799	0.744	0.799	2,482,848	0.7757	-1.16%
2026-01-26	0	0.860	0.830	0.860	0.730	0.890	8,608,000	7,029,940	0.8167	0.799	0.772	0.799	0.679	0.827	9,260,121	0.7592	19.44%
2026-01-23	0	0.720	0.720	0.730	0.700	0.740	1,614,000	1,147,480	0.7110	0.669	0.669	0.679	0.651	0.688	1,736,273	0.6609	1.41%
2026-01-22	0	0.710	0.710	0.720	0.710	0.730	252,000	181,580	0.7206	0.660	0.660	0.669	0.660	0.679	271,091	0.6698	-4.05%
2026-01-21	0	0.740	0.720	0.750	0.720	0.740	470,000	345,420	0.7349	0.688	0.669	0.697	0.669	0.688	505,606	0.6832	0.00%
2026-01-20	0	0.740	0.720	0.740	0.700	0.790	1,640,000	1,239,300	0.7557	0.688	0.669	0.688	0.651	0.734	1,764,242	0.7025	4.23%
2026-01-19	0	0.710	0.710	0.730	0.710	0.740	436,000	315,260	0.7231	0.660	0.660	0.679	0.660	0.688	469,030	0.6722	-4.05%
2026-01-16	0	0.740	0.720	0.740	0.720	0.790	2,848,000	2,089,080	0.7335	0.688	0.669	0.688	0.669	0.734	3,063,758	0.6819	-6.33%
2026-01-15	0	0.790	0.770	0.800	0.750	0.820	2,840,000	2,210,420	0.7783	0.734	0.716	0.744	0.697	0.762	3,055,152	0.7235	-2.47%
2026-01-14	0	0.810	0.780	0.810	0.650	0.830	11,084,000	8,332,640	0.7518	0.753	0.725	0.753	0.604	0.772	11,923,697	0.6988	24.62%
2026-01-13	0	0.650	0.630	0.650	0.610	0.660	4,222,000	2,717,140	0.6436	0.604	0.586	0.604	0.567	0.614	4,541,848	0.5982	6.56%
2026-01-12	0	0.610	0.600	0.610	0.590	0.620	1,432,000	870,600	0.6080	0.567	0.558	0.567	0.548	0.576	1,540,485	0.5651	1.67%
2026-01-09	0	0.600	0.600	0.610	0.550	0.620	3,112,000	1,876,240	0.6029	0.558	0.558	0.567	0.511	0.576	3,347,758	0.5604	3.45%
2026-01-08	0	0.580	0.580	0.590	0.570	0.590	848,000	496,440	0.5854	0.539	0.539	0.548	0.530	0.548	912,242	0.5442	0.00%
2026-01-07	0	0.580	0.570	0.580	0.570	0.580	384,000	219,720	0.5722	0.539	0.530	0.539	0.530	0.539	413,091	0.5319	-1.69%
2026-01-06	0	0.590	0.580	0.600	0.540	0.600	2,322,000	1,357,980	0.5848	0.548	0.539	0.558	0.502	0.558	2,497,909	0.5436	5.36%
2026-01-05	0	0.560	0.550	0.560	0.540	0.570	2,234,000	1,239,560	0.5549	0.521	0.511	0.521	0.502	0.530	2,403,242	0.5158	3.70%
2026-01-02	0	0.540	0.520	0.540	0.520	0.550	1,398,000	734,340	0.5253	0.502	0.483	0.502	0.483	0.511	1,503,909	0.4883	0.00%
2025-12-31	0	0.540	0.520	0.540	0.500	0.540	2,340,000	1,202,660	0.5140	0.502	0.483	0.502	0.465	0.502	2,517,273	0.4778	5.88%
2025-12-30	0	0.510	0.500	0.510	0.510	0.540	2,264,000	1,157,220	0.5111	0.474	0.465	0.474	0.474	0.502	2,435,515	0.4751	-3.77%
2025-12-29	0	0.530	0.510	0.530	0.500	0.530	3,150,000	1,609,640	0.5110	0.493	0.474	0.493	0.465	0.493	3,388,636	0.4750	1.92%
2025-12-24	0	0.520	0.510	0.520	0.495	0.530	740,000	382,310	0.5166	0.483	0.474	0.483	0.460	0.493	796,061	0.4803	4.00%
2025-12-23	0	0.500	0.500	0.520	0.490	0.540	2,354,800	1,189,764	0.5053	0.465	0.465	0.483	0.455	0.502	2,533,194	0.4697	-7.41%
2025-12-22	0	0.540	0.530	0.540	0.510	0.550	1,268,000	664,580	0.5241	0.502	0.493	0.502	0.474	0.511	1,364,061	0.4872	0.00%
2025-12-19	0	0.540	0.520	0.540	0.520	0.550	1,876,000	996,860	0.5314	0.502	0.483	0.502	0.483	0.511	2,018,121	0.4940	-1.82%
2025-12-18	0	0.550	0.540	0.550	0.540	0.660	10,354,000	6,245,420	0.6032	0.511	0.502	0.511	0.502	0.614	11,138,394	0.5607	-8.33%
2025-12-17	0	0.600	0.590	0.600	0.560	0.610	2,536,000	1,479,580	0.5834	0.558	0.548	0.558	0.521	0.567	2,728,121	0.5423	5.26%
2025-12-16	0	0.570	0.540	0.570	0.550	0.580	286,000	159,620	0.5581	0.530	0.502	0.530	0.511	0.539	307,667	0.5188	1.79%
2025-12-15	0	0.560	0.560	0.580	0.520	0.580	1,618,000	899,100	0.5557	0.521	0.521	0.539	0.483	0.539	1,740,576	0.5166	-1.75%
2025-12-12	0	0.570	0.550	0.570	0.540	0.590	2,216,000	1,261,500	0.5693	0.530	0.511	0.530	0.502	0.548	2,383,879	0.5292	1.79%
2025-12-11	0	0.560	0.560	0.570	0.540	0.610	3,458,000	1,976,780	0.5717	0.521	0.521	0.530	0.502	0.567	3,719,970	0.5314	-5.08%
2025-12-10	0	0.590	0.580	0.590	0.560	0.630	6,060,000	3,608,400	0.5954	0.548	0.539	0.548	0.521	0.586	6,519,091	0.5535	0.00%
2025-12-09	0	0.590	0.550	0.590	0.510	0.590	3,118,000	1,736,220	0.5568	0.548	0.511	0.548	0.474	0.548	3,354,212	0.5176	13.46%
2025-12-08	0	0.520	0.520	0.530	0.520	0.550	1,234,000	662,020	0.5365	0.483	0.483	0.493	0.483	0.511	1,327,485	0.4987	-1.89%
2025-12-05	0	0.530	0.510	0.530	0.500	0.530	762,000	396,800	0.5207	0.493	0.474	0.493	0.465	0.493	819,727	0.4841	1.92%
2025-12-04	0	0.520	0.500	0.520	0.500	0.530	1,110,000	561,380	0.5057	0.483	0.465	0.483	0.465	0.493	1,194,091	0.4701	0.00%
2025-12-03	0	0.520	0.510	0.520	0.510	0.550	1,008,000	524,360	0.5202	0.483	0.474	0.483	0.474	0.511	1,084,364	0.4836	-3.70%
2025-12-02	0	0.540	0.520	0.540	0.520	0.560	1,072,000	575,520	0.5369	0.502	0.483	0.502	0.483	0.521	1,153,212	0.4991	-1.82%
2025-12-01	0	0.550	0.530	0.550	0.540	0.570	792,000	434,940	0.5492	0.511	0.493	0.511	0.502	0.530	852,000	0.5105	0.00%
2025-11-28	0	0.550	0.540	0.560	0.530	0.560	1,236,000	667,880	0.5404	0.511	0.502	0.521	0.493	0.521	1,329,636	0.5023	1.85%
2025-11-27	0	0.540	0.540	0.550	0.540	0.570	892,000	490,160	0.5495	0.502	0.502	0.511	0.502	0.530	959,576	0.5108	-3.57%
2025-11-26	0	0.560	0.550	0.560	0.530	0.570	3,442,000	1,885,000	0.5476	0.521	0.511	0.521	0.493	0.530	3,702,758	0.5091	3.70%
2025-11-25	0	0.540	0.530	0.550	0.520	0.560	2,484,000	1,348,100	0.5427	0.502	0.493	0.511	0.483	0.521	2,672,182	0.5045	0.00%
2025-11-24	0	0.540	0.530	0.540	0.490	0.550	4,834,000	2,499,270	0.5170	0.502	0.493	0.502	0.455	0.511	5,200,212	0.4806	1.89%
2025-11-21	0	0.530	0.520	0.530	0.475	0.530	8,052,000	4,077,860	0.5064	0.493	0.483	0.493	0.442	0.493	8,662,000	0.4708	6.00%
2025-11-20	0	0.500	0.495	0.500	0.440	0.640	40,290,000	22,454,920	0.5573	0.465	0.460	0.465	0.409	0.595	43,342,273	0.5181	29.87%
2025-11-19	0	0.385	0.380	0.385	0.385	0.395	78,000	30,710	0.3937	0.358	0.353	0.358	0.358	0.367	83,909	0.3660	-1.28%
2025-11-18	0	0.390	0.370	0.390	0.365	0.400	612,000	232,670	0.3802	0.363	0.344	0.363	0.339	0.372	658,364	0.3534	5.41%
2025-11-17	0	0.370	0.365	0.375	0.360	0.385	1,162,000	435,210	0.3745	0.344	0.339	0.349	0.335	0.358	1,250,030	0.3482	-7.50%
2025-11-14	0	0.400	0.400	0.415	0.400	0.415	566,000	229,770	0.4060	0.372	0.372	0.386	0.372	0.386	608,879	0.3774	0.00%
2025-11-13	0	0.400	0.395	0.410	0.395	0.415	392,000	158,400	0.4041	0.372	0.367	0.381	0.367	0.386	421,697	0.3756	0.00%
2025-11-12	0	0.400	0.395	0.400	0.400	0.420	630,000	253,630	0.4026	0.372	0.367	0.372	0.372	0.390	677,727	0.3742	-4.76%
2025-11-11	0	0.420	0.410	0.420	0.415	0.420	230,000	96,560	0.4198	0.390	0.381	0.390	0.386	0.390	247,424	0.3903	0.00%
2025-11-10	0	0.420	0.400	0.420	0.400	0.420	416,000	173,910	0.4181	0.390	0.372	0.390	0.372	0.390	447,515	0.3886	3.70%
2025-11-07	0	0.405	0.395	0.405	-	-	100,000	40,500	0.4050	0.376	0.367	0.376	-	-	107,576	0.3765	0.00%
2025-11-06	0	0.405	0.395	0.405	0.390	0.415	222,000	88,950	0.4007	0.376	0.367	0.376	0.363	0.386	238,818	0.3725	3.85%
2025-11-05	0	0.390	0.375	0.385	0.380	0.390	246,000	95,430	0.3879	0.363	0.349	0.358	0.353	0.363	264,636	0.3606	2.63%
2025-11-04	0	0.380	0.370	0.375	0.370	0.390	594,000	226,780	0.3818	0.353	0.344	0.349	0.344	0.363	639,000	0.3549	0.00%
2025-11-03	0	0.380	0.375	0.380	0.375	0.400	1,166,000	453,170	0.3887	0.353	0.349	0.353	0.349	0.372	1,254,333	0.3613	-3.80%
2025-10-31	0	0.395	0.395	0.400	0.385	0.410	154,000	61,830	0.4015	0.367	0.367	0.372	0.358	0.381	165,667	0.3732	-2.47%
2025-10-30	0	0.405	0.405	0.415	0.385	0.410	318,000	126,900	0.3991	0.376	0.376	0.386	0.358	0.381	342,091	0.3710	-1.22%
2025-10-28	0	0.410	0.410	0.415	0.405	0.440	164,000	69,020	0.4209	0.381	0.381	0.386	0.376	0.409	176,424	0.3912	-2.38%
2025-10-27	0	0.420	0.410	0.420	0.400	0.430	936,000	390,350	0.4170	0.390	0.381	0.390	0.372	0.400	1,006,909	0.3877	9.09%
2025-10-24	0	0.385	0.385	0.390	0.375	0.390	2,486,000	943,650	0.3796	0.358	0.358	0.363	0.349	0.363	2,674,333	0.3529	-1.28%
2025-10-23	0	0.390	0.385	0.395	0.390	0.400	46,000	18,280	0.3974	0.363	0.358	0.367	0.363	0.372	49,485	0.3694	0.00%
2025-10-22	0	0.390	0.385	0.390	0.380	0.395	30,000	11,640	0.3880	0.363	0.358	0.363	0.353	0.367	32,273	0.3607	-2.50%
2025-10-21	0	0.400	0.400	0.415	0.395	0.410	1,732,000	697,380	0.4026	0.372	0.372	0.386	0.367	0.381	1,863,212	0.3743	6.67%
2025-10-20	0	0.375	0.370	0.380	0.370	0.405	940,000	356,560	0.3793	0.349	0.344	0.353	0.344	0.376	1,011,212	0.3526	-5.06%
2025-10-17	0	0.395	0.390	0.400	0.390	0.410	958,000	383,530	0.4003	0.367	0.363	0.372	0.363	0.381	1,030,576	0.3722	-7.06%
2025-10-16	0	0.425	0.415	0.425	0.410	0.430	564,000	238,720	0.4233	0.395	0.386	0.395	0.381	0.400	606,727	0.3935	-1.16%
2025-10-15	0	0.430	0.430	0.445	0.425	0.455	568,000	247,810	0.4363	0.400	0.400	0.414	0.395	0.423	611,030	0.4056	6.17%
2025-10-14	0	0.405	0.405	0.415	0.405	0.425	1,216,000	502,010	0.4128	0.376	0.376	0.386	0.376	0.395	1,308,121	0.3838	-5.81%
2025-10-13	0	0.430	0.430	0.445	0.415	0.425	116,000	48,780	0.4205	0.400	0.400	0.414	0.386	0.395	124,788	0.3909	-2.27%
2025-10-10	0	0.440	0.440	0.450	0.440	0.480	450,000	202,520	0.4500	0.409	0.409	0.418	0.409	0.446	484,091	0.4184	-6.38%
2025-10-09	0	0.470	0.460	0.470	0.475	0.480	588,000	279,750	0.4758	0.437	0.428	0.437	0.442	0.446	632,545	0.4423	-1.05%
2025-10-08	0	0.475	0.450	0.475	0.450	0.475	746,000	342,670	0.4593	0.442	0.418	0.442	0.418	0.442	802,515	0.4270	3.26%
2025-10-06	0	0.460	0.450	0.460	0.435	0.470	188,000	86,470	0.4599	0.428	0.418	0.428	0.404	0.437	202,242	0.4276	5.75%
2025-10-03	0	0.435	0.435	0.450	0.435	0.440	56,000	24,600	0.4393	0.404	0.404	0.418	0.404	0.409	60,242	0.4084	-2.25%
2025-10-02	0	0.445	0.445	0.450	0.430	0.450	670,000	297,280	0.4437	0.414	0.414	0.418	0.400	0.418	720,758	0.4125	-1.11%
2025-09-30	0	0.450	0.440	0.445	0.435	0.450	406,000	180,930	0.4456	0.418	0.409	0.414	0.404	0.418	436,758	0.4143	0.00%
2025-09-29	0	0.450	0.445	0.450	0.420	0.460	3,384,000	1,481,800	0.4379	0.418	0.414	0.418	0.390	0.428	3,640,364	0.4070	4.65%
2025-09-26	0	0.430	0.420	0.425	0.405	0.450	1,874,000	805,520	0.4298	0.400	0.390	0.395	0.376	0.418	2,015,970	0.3996	3.61%
2025-09-25	0	0.415	0.400	0.415	0.400	0.440	1,340,000	555,450	0.4145	0.386	0.372	0.386	0.372	0.409	1,441,515	0.3853	1.22%
2025-09-24	0	0.410	0.405	0.440	0.410	0.440	1,506,000	643,080	0.4270	0.381	0.376	0.409	0.381	0.409	1,620,091	0.3969	-4.65%
2025-09-23	0	0.430	0.430	0.435	0.430	0.455	1,604,000	706,540	0.4405	0.400	0.400	0.404	0.400	0.423	1,725,515	0.4095	-8.51%
2025-09-22	0	0.470	0.465	0.470	0.460	0.475	1,226,000	574,030	0.4682	0.437	0.432	0.437	0.428	0.442	1,318,879	0.4352	-3.09%
2025-09-19	0	0.485	0.480	0.485	0.475	0.500	1,590,000	776,290	0.4882	0.451	0.446	0.451	0.442	0.465	1,710,455	0.4539	0.00%
2025-09-18	0	0.485	0.480	0.490	0.485	0.520	544,000	274,490	0.5046	0.451	0.446	0.455	0.451	0.483	585,212	0.4690	-3.00%
2025-09-17	0	0.500	0.495	0.500	0.480	0.510	1,074,000	535,370	0.4985	0.465	0.460	0.465	0.446	0.474	1,155,364	0.4634	-1.96%
2025-09-16	0	0.510	0.510	0.520	0.510	0.530	274,000	143,880	0.5251	0.474	0.474	0.483	0.474	0.493	294,758	0.4881	-3.77%
2025-09-15	0	0.530	0.530	0.540	0.530	0.540	14,000	7,540	0.5386	0.493	0.493	0.502	0.493	0.502	15,061	0.5006	0.00%
2025-09-12	0	0.530	0.530	0.540	0.520	0.530	172,000	90,140	0.5241	0.493	0.493	0.502	0.483	0.493	185,030	0.4872	-3.64%
2025-09-11	0	0.550	0.530	0.550	0.550	0.550	6,000	3,300	0.5500	0.511	0.493	0.511	0.511	0.511	6,455	0.5113	3.77%
2025-09-10	0	0.530	0.530	0.550	0.530	0.570	518,000	281,340	0.5431	0.493	0.493	0.511	0.493	0.530	557,242	0.5049	0.00%
2025-09-09	0	0.530	0.520	0.530	0.510	0.530	388,000	201,180	0.5185	0.493	0.483	0.493	0.474	0.493	417,394	0.4820	1.92%
2025-09-08	0	0.520	0.520	0.530	0.520	0.530	50,000	26,100	0.5220	0.483	0.483	0.493	0.483	0.493	53,788	0.4852	0.00%
2025-09-05	0	0.520	0.520	0.540	0.510	0.530	144,000	75,240	0.5225	0.483	0.483	0.502	0.474	0.493	154,909	0.4857	1.96%
2025-09-04	0	0.510	0.510	0.530	0.510	0.530	656,000	344,640	0.5254	0.474	0.474	0.493	0.474	0.493	705,697	0.4884	-3.77%
2025-09-03	0	0.530	0.520	0.550	0.530	0.530	10,000	5,300	0.5300	0.493	0.483	0.511	0.493	0.493	10,758	0.4927	0.00%
2025-09-02	0	0.530	0.520	0.530	0.520	0.560	542,231	286,475	0.5283	0.493	0.483	0.493	0.483	0.521	583,309	0.4911	-3.64%
2025-09-01	0	0.550	0.540	0.550	0.550	0.550	10,000	5,500	0.5500	0.511	0.502	0.511	0.511	0.511	10,758	0.5113	0.00%
2025-08-29	0	0.550	0.550	0.570	0.540	0.580	1,514,000	838,740	0.5540	0.511	0.511	0.530	0.502	0.539	1,628,697	0.5150	0.00%
2025-08-28	0	0.550	0.540	0.560	0.540	0.570	1,040,000	577,820	0.5556	0.511	0.502	0.521	0.502	0.530	1,118,788	0.5165	-1.79%
2025-08-27	0	0.560	0.550	0.560	0.550	0.560	1,058,000	590,080	0.5577	0.521	0.511	0.521	0.511	0.521	1,138,152	0.5185	0.00%
2025-08-26	0	0.560	0.560	0.580	0.560	0.580	436,000	246,980	0.5665	0.521	0.521	0.539	0.521	0.539	469,030	0.5266	-1.75%
2025-08-25	0	0.570	0.570	0.590	0.570	0.590	294,000	170,920	0.5814	0.530	0.530	0.548	0.530	0.548	316,273	0.5404	-1.72%
2025-08-22	0	0.580	0.570	0.580	0.520	0.590	1,066,000	607,060	0.5695	0.539	0.530	0.539	0.483	0.548	1,146,758	0.5294	5.45%
2025-08-21	0	0.550	0.550	0.570	0.550	0.580	874,000	490,640	0.5614	0.511	0.511	0.530	0.511	0.539	940,212	0.5218	-1.79%
2025-08-20	0	0.560	0.550	0.560	0.550	0.590	524,000	292,620	0.5584	0.521	0.511	0.521	0.511	0.548	563,697	0.5191	-1.75%
2025-08-19	0	0.570	0.560	0.590	0.570	0.600	592,000	347,100	0.5863	0.530	0.521	0.548	0.530	0.558	636,848	0.5450	-3.39%
2025-08-18	0	0.590	0.580	0.590	0.590	0.600	636,000	378,800	0.5956	0.548	0.539	0.548	0.548	0.558	684,182	0.5537	0.00%
2025-08-15	0	0.590	0.580	0.590	0.570	0.620	4,000,000	2,357,080	0.5893	0.548	0.539	0.548	0.530	0.576	4,303,030	0.5478	3.51%
2025-08-14	0	0.570	0.560	0.580	0.570	0.570	274,000	156,180	0.5700	0.530	0.521	0.539	0.530	0.530	294,758	0.5299	0.00%
2025-08-13	0	0.570	0.570	0.580	0.550	0.570	660,000	368,920	0.5590	0.530	0.530	0.539	0.511	0.530	710,000	0.5196	3.64%
2025-08-12	0	0.550	0.550	0.560	0.550	0.570	274,000	153,200	0.5591	0.511	0.511	0.521	0.511	0.530	294,758	0.5197	0.00%
2025-08-11	0	0.550	0.550	0.570	0.550	0.560	178,000	98,160	0.5515	0.511	0.511	0.530	0.511	0.521	191,485	0.5126	-1.79%
2025-08-08	0	0.560	0.530	0.550	0.500	0.580	1,828,000	1,003,660	0.5490	0.521	0.493	0.511	0.465	0.539	1,966,485	0.5104	5.66%
2025-08-07	0	0.530	0.530	0.540	0.530	0.550	452,000	241,760	0.5349	0.493	0.493	0.502	0.493	0.511	486,242	0.4972	-3.64%
2025-08-06	0	0.550	0.530	0.550	0.530	0.550	134,000	72,260	0.5393	0.511	0.493	0.511	0.493	0.511	144,152	0.5013	1.85%
2025-08-05	0	0.540	0.530	0.550	0.540	0.550	800,000	433,540	0.5419	0.502	0.493	0.511	0.502	0.511	860,606	0.5038	3.85%
2025-08-04	0	0.520	0.520	0.530	0.465	0.550	836,000	429,040	0.5132	0.483	0.483	0.493	0.432	0.511	899,333	0.4771	0.00%
2025-08-01	0	0.520	0.520	0.530	0.520	0.590	1,610,000	878,040	0.5454	0.483	0.483	0.493	0.483	0.548	1,731,970	0.5070	-11.86%
2025-07-31	0	0.590	0.570	0.590	0.570	0.610	1,304,000	774,980	0.5943	0.548	0.530	0.548	0.530	0.567	1,402,788	0.5525	-1.67%
2025-07-30	0	0.600	0.570	0.600	0.580	0.620	1,782,000	1,069,140	0.6000	0.558	0.530	0.558	0.539	0.576	1,917,000	0.5577	0.00%
2025-07-29	0	0.600	0.590	0.600	0.560	0.610	754,000	448,420	0.5947	0.558	0.548	0.558	0.521	0.567	811,121	0.5528	-1.64%
2025-07-28	0	0.610	0.600	0.610	0.590	0.650	900,000	551,420	0.6127	0.567	0.558	0.567	0.548	0.604	968,182	0.5695	1.67%
2025-07-25	0	0.600	0.580	0.600	0.550	0.610	2,884,000	1,704,680	0.5911	0.558	0.539	0.558	0.511	0.567	3,102,485	0.5495	1.69%
2025-07-24	0	0.590	0.580	0.600	0.580	0.600	960,000	564,980	0.5885	0.548	0.539	0.558	0.539	0.558	1,032,727	0.5471	0.00%
2025-07-23	0	0.590	0.570	0.590	0.570	0.600	1,532,000	906,300	0.5916	0.548	0.530	0.548	0.530	0.558	1,648,061	0.5499	0.00%
2025-07-22	0	0.590	0.580	0.590	0.560	0.590	2,276,000	1,308,200	0.5748	0.548	0.539	0.548	0.521	0.548	2,448,424	0.5343	1.72%
2025-07-21	0	0.580	0.560	0.580	0.500	0.580	3,742,000	2,061,980	0.5510	0.539	0.521	0.539	0.465	0.539	4,025,485	0.5122	11.54%
2025-07-18	0	0.520	0.500	0.520	0.495	0.520	1,256,000	632,460	0.5036	0.483	0.465	0.483	0.460	0.483	1,351,152	0.4681	1.96%
2025-07-17	0	0.510	0.500	0.520	0.495	0.520	1,198,000	606,960	0.5066	0.474	0.465	0.483	0.460	0.483	1,288,758	0.4710	2.00%
2025-07-16	0	0.500	0.500	0.510	0.475	0.530	1,616,000	812,750	0.5029	0.465	0.465	0.474	0.442	0.493	1,738,424	0.4675	1.01%
2025-07-15	0	0.495	0.490	0.495	0.490	0.540	2,874,000	1,460,340	0.5081	0.460	0.455	0.460	0.455	0.502	3,091,727	0.4723	-6.60%
2025-07-14	0	0.530	0.530	0.540	0.510	0.590	2,488,000	1,356,640	0.5453	0.493	0.493	0.502	0.474	0.548	2,676,485	0.5069	-7.02%
2025-07-11	0	0.570	0.570	0.580	0.550	0.620	11,146,000	6,531,920	0.5860	0.530	0.530	0.539	0.511	0.576	11,990,394	0.5448	-1.72%
2025-07-10	0	0.580	0.580	0.590	0.510	0.620	12,486,000	7,050,880	0.5647	0.539	0.539	0.548	0.474	0.576	13,431,909	0.5249	11.54%
2025-07-09	0	0.520	0.500	0.520	0.455	0.570	7,072,000	3,558,130	0.5031	0.483	0.465	0.483	0.423	0.530	7,607,758	0.4677	9.47%
2025-07-08	0	0.475	0.465	0.475	0.420	0.475	4,346,000	1,994,440	0.4589	0.442	0.432	0.442	0.390	0.442	4,675,242	0.4266	14.46%
2025-07-07	0	0.415	0.410	0.415	0.395	0.450	462,183	193,883	0.4195	0.386	0.381	0.386	0.367	0.418	497,197	0.3900	-1.19%
2025-07-04	0	0.420	0.410	0.420	0.405	0.440	1,254,000	526,870	0.4202	0.390	0.381	0.390	0.376	0.409	1,349,000	0.3906	-4.55%
2025-07-03	0	0.440	0.425	0.440	0.425	0.460	172,000	75,660	0.4399	0.409	0.395	0.409	0.395	0.428	185,030	0.4089	-2.22%
2025-07-02	0	0.450	0.445	0.450	0.430	0.470	1,132,000	508,970	0.4496	0.418	0.414	0.418	0.400	0.437	1,217,758	0.4180	1.12%
2025-06-30	0	0.445	0.435	0.445	0.420	0.450	1,714,000	750,840	0.4381	0.414	0.404	0.414	0.390	0.418	1,843,848	0.4072	5.95%
2025-06-27	0	0.420	0.410	0.425	0.410	0.480	6,272,000	2,855,910	0.4553	0.390	0.381	0.395	0.381	0.446	6,747,152	0.4233	-8.70%
2025-06-26	0	0.460	0.460	0.465	0.435	0.485	10,370,000	4,808,600	0.4637	0.428	0.428	0.432	0.404	0.451	11,155,606	0.4310	4.55%
2025-06-25	0	0.440	0.385	0.440	0.350	0.470	10,048,000	4,188,010	0.4168	0.409	0.358	0.409	0.325	0.437	10,809,212	0.3874	29.41%
2025-06-24	0	0.340	0.330	0.340	0.320	0.360	1,190,000	394,640	0.3316	0.316	0.307	0.316	0.297	0.335	1,280,152	0.3083	-4.23%
2025-06-23	0	0.355	0.340	0.355	0.305	0.360	4,114,000	1,406,450	0.3419	0.330	0.316	0.330	0.284	0.335	4,425,667	0.3178	18.33%
2025-06-20	0	0.300	0.300	0.315	0.300	0.310	8,000	2,420	0.3025	0.279	0.279	0.293	0.279	0.288	8,606	0.2812	0.00%
2025-06-19	0	0.300	0.300	0.320	0.295	0.310	376,000	112,910	0.3003	0.279	0.279	0.297	0.274	0.288	404,485	0.2791	-3.23%
2025-06-18	0	0.310	0.310	0.325	0.310	0.330	488,000	154,440	0.3165	0.288	0.288	0.302	0.288	0.307	524,970	0.2942	-6.06%
2025-06-17	0	0.330	0.315	0.330	0.315	0.335	102,000	33,950	0.3328	0.307	0.293	0.307	0.293	0.311	109,727	0.3094	0.00%
2025-06-16	0	0.330	0.320	0.335	0.320	0.330	230,000	74,410	0.3235	0.307	0.297	0.311	0.297	0.307	247,424	0.3007	0.00%
2025-06-13	0	0.330	0.325	0.330	0.315	0.340	764,000	252,280	0.3302	0.307	0.302	0.307	0.293	0.316	821,879	0.3070	0.00%
2025-06-12	0	0.330	0.320	0.325	0.315	0.345	540,000	179,130	0.3317	0.307	0.297	0.302	0.293	0.321	580,909	0.3084	3.13%
2025-06-11	0	0.320	0.320	0.325	0.305	0.335	1,170,000	374,990	0.3205	0.297	0.297	0.302	0.284	0.311	1,258,636	0.2979	3.23%
2025-06-10	0	0.310	0.300	0.310	0.310	0.310	48,000	14,880	0.3100	0.288	0.279	0.288	0.288	0.288	51,636	0.2882	0.00%
2025-06-09	0	0.310	0.300	0.310	0.300	0.320	704,000	217,680	0.3092	0.288	0.279	0.288	0.279	0.297	757,333	0.2874	3.33%
2025-06-06	0	0.300	0.295	0.300	0.295	0.300	290,000	86,010	0.2966	0.279	0.274	0.279	0.274	0.279	311,970	0.2757	1.69%
2025-06-05	0	0.295	0.285	0.300	-	-	0	0	-	0.274	0.265	0.279	-	-	0	-	0.00%
2025-06-04	0	0.295	0.285	0.310	-	-	0	0	-	0.274	0.265	0.288	-	-	0	-	0.00%
2025-06-03	0	0.295	0.295	0.320	0.295	0.295	50,000	14,750	0.2950	0.274	0.274	0.297	0.274	0.274	53,788	0.2742	0.00%
2025-06-02	0	0.295	0.295	0.300	0.295	0.295	32,000	9,440	0.2950	0.274	0.274	0.279	0.274	0.274	34,424	0.2742	0.00%
2025-05-30	0	0.295	0.290	0.300	-	-	0	0	-	0.274	0.270	0.279	-	-	0	-	0.00%
2025-05-29	0	0.295	0.295	0.310	0.290	0.295	132,000	38,690	0.2931	0.274	0.274	0.288	0.270	0.274	142,000	0.2725	3.51%
2025-05-28	0	0.285	0.280	0.300	0.285	0.295	220,000	64,700	0.2941	0.265	0.260	0.279	0.265	0.274	236,667	0.2734	-1.72%
2025-05-27	0	0.290	0.280	0.300	0.275	0.290	180,000	50,850	0.2825	0.270	0.260	0.279	0.256	0.270	193,636	0.2626	0.00%
2025-05-26	0	0.290	0.290	0.300	0.285	0.300	102,000	30,570	0.2997	0.270	0.270	0.279	0.265	0.279	109,727	0.2786	1.75%
2025-05-23	0	0.285	0.285	0.310	-	-	0	0	-	0.265	0.265	0.288	-	-	0	-	0.00%
2025-05-22	0	0.285	0.285	0.300	0.285	0.285	54,000	15,650	0.2898	0.265	0.265	0.279	0.265	0.265	58,091	0.2694	-5.00%
2025-05-21	0	0.300	0.290	0.305	0.300	0.300	370,000	111,000	0.3000	0.279	0.270	0.284	0.279	0.279	398,030	0.2789	0.00%
2025-05-20	0	0.300	0.290	0.305	0.295	0.300	80,000	23,820	0.2978	0.279	0.270	0.284	0.274	0.279	86,061	0.2768	1.69%
2025-05-19	0	0.295	0.290	0.295	0.265	0.300	486,000	140,330	0.2887	0.274	0.270	0.274	0.246	0.279	522,818	0.2684	1.72%
2025-05-16	0	0.290	0.280	0.290	0.280	0.290	102,000	28,660	0.2810	0.270	0.260	0.270	0.260	0.270	109,727	0.2612	0.00%
2025-05-15	0	0.290	0.290	0.295	0.290	0.300	740,000	217,790	0.2943	0.270	0.270	0.274	0.270	0.279	796,061	0.2736	-3.33%
2025-05-14	0	0.300	0.300	0.305	0.285	0.300	394,000	116,850	0.2966	0.279	0.279	0.284	0.265	0.279	423,848	0.2757	3.45%
2025-05-13	0	0.290	0.290	0.295	0.285	0.305	216,000	63,600	0.2944	0.270	0.270	0.274	0.265	0.284	232,364	0.2737	-3.33%
2025-05-12	0	0.300	0.290	0.305	0.285	0.300	306,000	91,630	0.2994	0.279	0.270	0.284	0.265	0.279	329,182	0.2784	1.69%
2025-05-09	0	0.295	0.290	0.300	0.270	0.300	290,000	84,860	0.2926	0.274	0.270	0.279	0.251	0.279	311,970	0.2720	0.00%
2025-05-08	0	0.295	0.295	0.305	0.285	0.290	150,000	43,420	0.2895	0.274	0.274	0.284	0.265	0.270	161,364	0.2691	0.00%
2025-05-07	0	0.295	0.295	0.300	0.295	0.310	488,000	146,590	0.3004	0.274	0.274	0.279	0.274	0.288	524,970	0.2792	1.72%
2025-05-06	0	0.290	0.290	0.300	0.290	0.295	286,000	84,220	0.2945	0.270	0.270	0.279	0.270	0.274	307,667	0.2737	-1.69%
2025-05-02	0	0.295	0.295	0.315	0.290	0.295	102,000	30,080	0.2949	0.274	0.274	0.293	0.270	0.274	109,727	0.2741	0.00%
2025-04-30	0	0.295	0.295	0.300	0.295	0.305	346,000	103,850	0.3001	0.274	0.274	0.279	0.274	0.284	372,212	0.2790	0.00%
2025-04-29	0	0.295	0.295	0.300	0.290	0.295	368,000	108,370	0.2945	0.274	0.274	0.279	0.270	0.274	395,879	0.2737	-3.28%
2025-04-28	0	0.305	0.300	0.305	0.265	0.320	992,000	298,020	0.3004	0.284	0.279	0.284	0.246	0.297	1,067,152	0.2793	10.91%
2025-04-25	0	0.275	0.275	0.285	0.275	0.280	122,000	34,150	0.2799	0.256	0.256	0.265	0.256	0.260	131,242	0.2602	0.00%
2025-04-24	0	0.275	0.270	0.285	0.275	0.290	240,000	66,710	0.2780	0.256	0.251	0.265	0.256	0.270	258,182	0.2584	-5.17%
2025-04-23	0	0.290	0.275	0.290	0.270	0.290	420,000	118,040	0.2810	0.270	0.256	0.270	0.251	0.270	451,818	0.2613	7.41%
2025-04-22	0	0.270	0.265	0.280	0.246	0.280	1,410,000	365,152	0.2590	0.251	0.246	0.260	0.229	0.260	1,516,818	0.2407	12.50%
2025-04-17	0	0.240	0.237	0.265	0.237	0.240	202,000	48,474	0.2400	0.223	0.220	0.246	0.220	0.223	217,303	0.2231	0.00%
2025-04-16	0	0.240	0.236	0.265	0.234	0.250	102,000	24,708	0.2422	0.223	0.219	0.246	0.218	0.232	109,727	0.2252	-4.00%
2025-04-15	0	0.250	0.250	0.265	-	-	0	0	-	0.232	0.232	0.246	-	-	0	-	0.00%
2025-04-14	0	0.250	0.250	0.255	0.250	0.255	118,000	30,080	0.2549	0.232	0.232	0.237	0.232	0.237	126,939	0.2370	-1.96%
2025-04-11	0	0.255	0.255	0.270	0.250	0.265	76,000	19,550	0.2572	0.237	0.237	0.251	0.232	0.246	81,758	0.2391	-1.92%
2025-04-10	0	0.260	0.260	0.270	0.250	0.260	182,000	47,180	0.2592	0.242	0.242	0.251	0.232	0.242	195,788	0.2410	4.00%
2025-04-09	0	0.250	0.242	0.260	0.236	0.250	1,180,000	286,260	0.2426	0.232	0.225	0.242	0.219	0.232	1,269,394	0.2255	0.40%
2025-04-08	0	0.249	0.242	0.250	0.242	0.249	564,000	137,422	0.2437	0.231	0.225	0.232	0.225	0.231	606,727	0.2265	3.32%
2025-04-07	0	0.241	0.240	0.241	0.241	0.270	950,000	239,350	0.2519	0.224	0.223	0.224	0.224	0.251	1,021,970	0.2342	-13.93%
2025-04-03	0	0.280	0.280	0.295	0.280	0.280	12,000	3,360	0.2800	0.260	0.260	0.274	0.260	0.260	12,909	0.2603	0.00%
2025-04-02	0	0.280	0.280	0.295	0.280	0.280	24,000	6,720	0.2800	0.260	0.260	0.274	0.260	0.260	25,818	0.2603	0.00%
2025-04-01	0	0.280	0.280	0.295	0.280	0.290	156,000	44,680	0.2864	0.260	0.260	0.274	0.260	0.270	167,818	0.2662	1.82%
2025-03-31	0	0.275	0.270	0.280	0.265	0.290	848,000	236,440	0.2788	0.256	0.251	0.260	0.246	0.270	912,242	0.2592	-5.17%
2025-03-28	0	0.290	0.290	0.300	0.285	0.290	320,000	92,770	0.2899	0.270	0.270	0.279	0.265	0.270	344,242	0.2695	0.00%
2025-03-27	0	0.290	0.285	0.295	0.280	0.295	1,190,000	346,500	0.2912	0.270	0.265	0.274	0.260	0.274	1,280,152	0.2707	1.75%
2025-03-26	0	0.285	0.285	0.290	0.280	0.290	798,000	225,020	0.2820	0.265	0.265	0.270	0.260	0.270	858,455	0.2621	-1.72%
2025-03-25	0	0.290	0.280	0.290	0.290	0.290	176,000	51,040	0.2900	0.270	0.260	0.270	0.270	0.270	189,333	0.2696	-3.33%
2025-03-24	0	0.300	0.295	0.300	0.290	0.300	372,000	110,990	0.2984	0.279	0.274	0.279	0.270	0.279	400,182	0.2773	1.69%
2025-03-21	0	0.295	0.295	0.310	0.295	0.310	788,000	237,130	0.3009	0.274	0.274	0.288	0.274	0.288	847,697	0.2797	-4.84%
2025-03-20	0	0.310	0.310	0.315	0.310	0.315	184,000	57,660	0.3134	0.288	0.288	0.293	0.288	0.293	197,939	0.2913	-3.12%
2025-03-19	0	0.320	0.315	0.320	0.305	0.325	768,000	239,940	0.3124	0.297	0.293	0.297	0.284	0.302	826,182	0.2904	-3.03%
2025-03-18	0	0.330	0.320	0.330	0.310	0.330	460,000	146,730	0.3190	0.307	0.297	0.307	0.288	0.307	494,848	0.2965	1.54%
2025-03-17	0	0.325	0.315	0.325	0.310	0.330	1,640,000	526,100	0.3208	0.302	0.293	0.302	0.288	0.307	1,764,242	0.2982	3.17%
2025-03-14	0	0.315	0.310	0.315	0.295	0.325	2,104,000	653,990	0.3108	0.293	0.288	0.293	0.274	0.302	2,263,394	0.2889	10.53%
2025-03-13	0	0.285	0.280	0.295	0.285	0.290	524,000	150,040	0.2863	0.265	0.260	0.274	0.265	0.270	563,697	0.2662	-1.72%
2025-03-12	0	0.290	0.285	0.290	0.285	0.290	70,000	20,230	0.2890	0.270	0.265	0.270	0.265	0.270	75,303	0.2686	1.75%
2025-03-11	0	0.285	0.285	0.290	0.285	0.295	864,000	246,590	0.2854	0.265	0.265	0.270	0.265	0.274	929,455	0.2653	-1.72%
2025-03-10	0	0.290	0.290	0.295	0.285	0.305	810,000	235,760	0.2911	0.270	0.270	0.274	0.265	0.284	871,364	0.2706	1.75%
2025-03-07	0	0.285	0.285	0.290	0.285	0.300	850,000	248,980	0.2929	0.265	0.265	0.270	0.265	0.279	914,394	0.2723	1.79%
2025-03-06	0	0.280	0.275	0.285	0.270	0.285	1,798,000	498,210	0.2771	0.260	0.256	0.265	0.251	0.265	1,934,212	0.2576	3.70%
2025-03-05	0	0.270	0.270	0.280	0.270	0.270	32,000	8,640	0.2700	0.251	0.251	0.260	0.251	0.251	34,424	0.2510	0.00%
2025-03-04	0	0.270	0.270	0.280	0.270	0.270	352,000	95,040	0.2700	0.251	0.251	0.260	0.251	0.251	378,667	0.2510	0.00%
2025-03-03	0	0.270	0.270	0.280	0.270	0.280	560,000	154,150	0.2753	0.251	0.251	0.260	0.251	0.260	602,424	0.2559	0.00%
2025-02-28	0	0.270	0.265	0.280	0.270	0.290	162,000	44,510	0.2748	0.251	0.246	0.260	0.251	0.270	174,273	0.2554	-3.57%
2025-02-27	0	0.280	0.280	0.285	0.270	0.280	834,000	230,570	0.2765	0.260	0.260	0.265	0.251	0.260	897,182	0.2570	1.82%
2025-02-26	0	0.275	0.275	0.280	0.255	0.285	802,000	220,620	0.2751	0.256	0.256	0.260	0.237	0.265	862,758	0.2557	3.77%
2025-02-25	0	0.265	0.255	0.270	0.260	0.265	280,000	73,980	0.2642	0.246	0.237	0.251	0.242	0.246	301,212	0.2456	1.92%
2025-02-24	0	0.260	0.255	0.260	0.250	0.270	1,056,000	275,220	0.2606	0.242	0.237	0.242	0.232	0.251	1,136,000	0.2423	-1.89%
2025-02-21	0	0.265	0.255	0.270	0.255	0.275	220,000	59,160	0.2689	0.246	0.237	0.251	0.237	0.256	236,667	0.2500	3.92%
2025-02-20	0	0.255	0.255	0.275	0.250	0.255	254,000	64,520	0.2540	0.237	0.237	0.256	0.232	0.237	273,242	0.2361	0.00%
2025-02-19	0	0.255	0.250	0.255	0.255	0.275	408,000	109,630	0.2687	0.237	0.232	0.237	0.237	0.256	438,909	0.2498	-5.56%
2025-02-18	0	0.270	0.265	0.275	0.260	0.270	264,000	70,940	0.2687	0.251	0.246	0.256	0.242	0.251	284,000	0.2498	-1.82%
2025-02-17	0	0.275	0.270	0.275	0.265	0.300	2,442,000	674,510	0.2762	0.256	0.251	0.256	0.246	0.279	2,627,000	0.2568	5.77%
2025-02-14	0	0.260	0.260	0.275	0.248	0.280	334,000	87,080	0.2607	0.242	0.242	0.256	0.231	0.260	359,303	0.2424	0.00%
2025-02-13	0	0.260	0.255	0.270	0.260	0.280	32,000	8,360	0.2613	0.242	0.237	0.251	0.242	0.260	34,424	0.2429	0.00%
2025-02-12	0	0.260	0.255	0.270	0.241	0.305	1,672,000	442,332	0.2646	0.242	0.237	0.251	0.224	0.284	1,798,667	0.2459	6.12%
2025-02-11	0	0.245	0.245	0.246	0.245	0.246	648,000	159,358	0.2459	0.228	0.228	0.229	0.228	0.229	697,091	0.2286	0.00%
2025-02-10	0	0.245	0.245	0.260	0.242	0.245	90,000	21,990	0.2443	0.228	0.228	0.242	0.225	0.228	96,818	0.2271	-1.61%
2025-02-07	0	0.249	0.249	0.260	0.248	0.249	106,000	26,314	0.2482	0.231	0.231	0.242	0.231	0.231	114,030	0.2308	2.89%
2025-02-06	0	0.242	0.241	0.260	0.241	0.242	202,000	48,882	0.2420	0.225	0.224	0.242	0.224	0.225	217,303	0.2249	0.00%
2025-02-05	0	0.242	0.242	0.250	0.242	0.250	32,000	7,968	0.2490	0.225	0.225	0.232	0.225	0.232	34,424	0.2315	-3.20%
2025-02-04	0	0.250	0.246	0.250	0.245	0.250	874,000	214,650	0.2456	0.232	0.229	0.232	0.228	0.232	940,212	0.2283	1.63%
2025-02-03	0	0.246	0.230	0.250	-	-	0	0	-	0.229	0.214	0.232	-	-	0	-	0.00%
2025-01-28	0	0.246	0.240	0.250	-	-	0	0	-	0.229	0.223	0.232	-	-	0	-	0.00%
2025-01-27	0	0.246	0.243	0.250	0.241	0.246	36,000	8,756	0.2432	0.229	0.226	0.232	0.224	0.229	38,727	0.2261	-1.60%
2025-01-24	0	0.250	0.245	0.255	0.250	0.250	20,000	5,000	0.2500	0.232	0.228	0.237	0.232	0.232	21,515	0.2324	-1.96%
2025-01-23	0	0.255	0.255	0.265	0.255	0.255	6,000	1,530	0.2550	0.237	0.237	0.246	0.237	0.237	6,455	0.2370	2.00%
2025-01-22	0	0.250	0.250	0.255	0.240	0.250	296,000	71,514	0.2416	0.232	0.232	0.237	0.223	0.232	318,424	0.2246	0.81%
2025-01-21	0	0.248	0.248	0.265	-	-	0	0	-	0.231	0.231	0.246	-	-	0	-	0.81%
2025-01-20	0	0.246	0.245	0.265	0.246	0.246	30,000	7,380	0.2460	0.229	0.228	0.246	0.229	0.229	32,273	0.2287	0.00%
2025-01-17	0	0.246	0.246	0.265	0.246	0.246	22,000	5,412	0.2460	0.229	0.229	0.246	0.229	0.229	23,667	0.2287	0.00%
2025-01-16	0	0.246	0.246	0.255	-	-	0	0	-	0.229	0.229	0.237	-	-	0	-	0.00%
2025-01-15	0	0.246	0.246	0.260	0.246	0.246	14,000	3,444	0.2460	0.229	0.229	0.242	0.229	0.229	15,061	0.2287	0.00%
2025-01-14	0	0.246	0.250	0.265	0.246	0.246	46,000	11,316	0.2460	0.229	0.232	0.246	0.229	0.229	49,485	0.2287	-0.81%
2025-01-13	0	0.248	0.246	0.265	0.248	0.250	70,000	17,428	0.2490	0.231	0.229	0.246	0.231	0.232	75,303	0.2314	-0.80%
2025-01-10	0	0.250	0.248	0.250	0.248	0.250	718,000	179,226	0.2496	0.232	0.231	0.232	0.231	0.232	772,394	0.2320	1.63%
2025-01-09	0	0.246	0.246	0.250	0.246	0.250	232,000	57,992	0.2500	0.229	0.229	0.232	0.229	0.232	249,576	0.2324	0.00%
2025-01-08	0	0.246	0.246	0.250	0.246	0.246	16,000	3,936	0.2460	0.229	0.229	0.232	0.229	0.229	17,212	0.2287	-1.60%
2025-01-07	0	0.250	0.246	0.260	-	-	0	0	-	0.232	0.229	0.242	-	-	0	-	0.00%
2025-01-06	0	0.250	0.242	0.260	0.250	0.250	200,000	50,000	0.2500	0.232	0.225	0.242	0.232	0.232	215,152	0.2324	0.00%
2025-01-03	0	0.250	0.246	0.260	0.249	0.250	382,000	95,498	0.2500	0.232	0.229	0.242	0.231	0.232	410,939	0.2324	-3.85%
2025-01-02	0	0.260	0.250	0.260	0.244	0.260	132,000	32,442	0.2458	0.242	0.232	0.242	0.227	0.242	142,000	0.2285	-1.89%
2024-12-31	0	0.265	0.255	0.265	0.255	0.265	36,000	9,300	0.2583	0.246	0.237	0.246	0.237	0.246	38,727	0.2401	3.92%
2024-12-30	0	0.255	0.245	0.255	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	0.00%
2024-12-27	0	0.255	0.255	0.260	0.250	0.260	52,000	13,500	0.2596	0.237	0.237	0.242	0.232	0.242	55,939	0.2413	-1.92%
2024-12-24	0	0.260	0.250	0.260	0.260	0.260	26,000	6,760	0.2600	0.242	0.232	0.242	0.242	0.242	27,970	0.2417	1.96%
2024-12-23	0	0.255	0.255	0.260	0.250	0.260	22,000	5,700	0.2591	0.237	0.237	0.242	0.232	0.242	23,667	0.2408	-3.77%
2024-12-20	0	0.265	0.245	0.265	-	-	0	0	-	0.246	0.228	0.246	-	-	0	-	0.00%
2024-12-19	0	0.265	0.250	0.265	0.265	0.265	16,000	4,240	0.2650	0.246	0.232	0.246	0.246	0.246	17,212	0.2463	3.92%
2024-12-18	0	0.255	0.255	0.265	0.255	0.270	100,000	26,100	0.2610	0.237	0.237	0.246	0.237	0.251	107,576	0.2426	-1.92%
2024-12-17	0	0.260	0.250	0.265	0.260	0.260	170,000	44,200	0.2600	0.242	0.232	0.246	0.242	0.242	182,879	0.2417	0.00%
2024-12-16	0	0.260	0.255	0.265	0.260	0.260	2,000	520	0.2600	0.242	0.237	0.246	0.242	0.242	2,152	0.2417	1.96%
2024-12-13	0	0.255	0.250	0.260	0.248	0.255	96,000	24,216	0.2523	0.237	0.232	0.242	0.231	0.237	103,273	0.2345	-5.56%
2024-12-12	0	0.270	0.260	0.270	0.248	0.270	114,000	29,580	0.2595	0.251	0.242	0.251	0.231	0.251	122,636	0.2412	3.85%
2024-12-11	0	0.260	0.250	0.270	0.260	0.260	300,000	78,000	0.2600	0.242	0.232	0.251	0.242	0.242	322,727	0.2417	0.00%
2024-12-10	0	0.260	0.255	0.260	0.255	0.270	426,000	112,080	0.2631	0.242	0.237	0.242	0.237	0.251	458,273	0.2446	-3.70%
2024-12-09	0	0.270	0.250	0.270	0.247	0.275	328,000	88,484	0.2698	0.251	0.232	0.251	0.230	0.256	352,848	0.2508	9.31%
2024-12-06	0	0.247	0.247	0.265	0.244	0.270	124,000	31,002	0.2500	0.230	0.230	0.246	0.227	0.251	133,394	0.2324	0.82%
2024-12-05	0	0.245	0.255	0.280	0.243	0.244	16,000	3,902	0.2439	0.228	0.237	0.260	0.226	0.227	17,212	0.2267	-5.77%
2024-12-04	0	0.260	0.243	0.260	0.260	0.265	44,000	11,450	0.2602	0.242	0.226	0.242	0.242	0.246	47,333	0.2419	0.00%
2024-12-03	0	0.260	0.255	0.280	0.255	0.280	124,000	32,890	0.2652	0.242	0.237	0.260	0.237	0.260	133,394	0.2466	-1.89%
2024-12-02	0	0.265	0.250	0.280	-	-	0	0	-	0.246	0.232	0.260	-	-	0	-	0.00%
2024-11-29	0	0.265	0.250	0.275	0.240	0.265	80,000	20,700	0.2588	0.246	0.232	0.256	0.223	0.246	86,061	0.2405	9.05%
2024-11-28	0	0.243	0.243	0.275	-	-	0	0	-	0.226	0.226	0.256	-	-	0	-	0.41%
2024-11-27	0	0.242	0.242	0.260	0.235	0.242	442,000	105,656	0.2390	0.225	0.225	0.242	0.218	0.225	475,485	0.2222	1.68%
2024-11-26	0	0.238	0.238	0.247	0.238	0.242	310,000	74,988	0.2419	0.221	0.221	0.230	0.221	0.225	333,485	0.2249	-1.24%
2024-11-25	0	0.241	0.241	0.260	0.241	0.244	650,000	157,116	0.2417	0.224	0.224	0.242	0.224	0.227	699,242	0.2247	-1.63%
2024-11-22	0	0.245	0.245	0.249	0.240	0.255	3,318,000	802,650	0.2419	0.228	0.228	0.231	0.223	0.237	3,569,364	0.2249	-3.92%
2024-11-21	0	0.255	0.255	0.270	0.255	0.270	382,000	101,260	0.2651	0.237	0.237	0.251	0.237	0.251	410,939	0.2464	-5.56%
2024-11-20	0	0.270	0.270	0.290	0.270	0.270	2,000	540	0.2700	0.251	0.251	0.270	0.251	0.251	2,152	0.2510	0.00%
2024-11-19	0	0.270	0.270	0.300	0.260	0.295	72,000	19,410	0.2696	0.251	0.251	0.279	0.242	0.274	77,455	0.2506	-3.57%
2024-11-18	0	0.280	0.280	0.285	0.280	0.300	476,000	135,610	0.2849	0.260	0.260	0.265	0.260	0.279	512,061	0.2648	-5.08%
2024-11-15	0	0.295	0.280	0.295	-	-	0	0	-	0.274	0.260	0.274	-	-	0	-	-1.67%
2024-11-14	0	0.300	0.290	0.300	0.290	0.300	1,522,000	445,300	0.2926	0.279	0.270	0.279	0.270	0.279	1,637,303	0.2720	0.00%
2024-11-13	0	0.300	0.290	0.305	0.280	0.310	706,000	206,830	0.2930	0.279	0.270	0.284	0.260	0.288	759,485	0.2723	-4.76%
2024-11-12	0	0.315	0.315	0.325	0.315	0.325	72,000	22,850	0.3174	0.293	0.293	0.302	0.293	0.302	77,455	0.2950	-3.08%
2024-11-11	0	0.325	0.315	0.330	0.310	0.330	842,000	273,510	0.3248	0.302	0.293	0.307	0.288	0.307	905,788	0.3020	3.17%
2024-11-08	0	0.315	0.315	0.320	0.315	0.340	338,000	110,760	0.3277	0.293	0.293	0.297	0.293	0.316	363,606	0.3046	-3.08%
2024-11-07	0	0.325	0.320	0.325	0.305	0.330	2,040,000	653,920	0.3205	0.302	0.297	0.302	0.284	0.307	2,194,545	0.2980	6.56%
2024-11-06	0	0.305	0.300	0.305	0.300	0.325	948,000	291,750	0.3078	0.284	0.279	0.284	0.279	0.302	1,019,818	0.2861	-6.15%
2024-11-05	0	0.325	0.325	0.330	0.310	0.345	1,540,000	497,870	0.3233	0.302	0.302	0.307	0.288	0.321	1,656,667	0.3005	6.56%
2024-11-04	0	0.305	0.305	0.320	0.300	0.305	36,000	10,970	0.3047	0.284	0.284	0.297	0.279	0.284	38,727	0.2833	0.00%
2024-11-01	0	0.305	0.300	0.310	0.300	0.310	92,000	28,120	0.3057	0.284	0.279	0.288	0.279	0.288	98,970	0.2841	-1.61%
2024-10-31	0	0.310	0.300	0.315	0.290	0.315	150,000	45,430	0.3029	0.288	0.279	0.293	0.270	0.293	161,364	0.2815	-1.59%
2024-10-30	0	0.315	0.310	0.320	0.290	0.320	206,000	63,620	0.3088	0.293	0.288	0.297	0.270	0.297	221,606	0.2871	5.00%
2024-10-29	0	0.300	0.300	0.315	0.290	0.325	454,000	143,340	0.3157	0.279	0.279	0.293	0.270	0.302	488,394	0.2935	-7.69%
2024-10-28	0	0.325	0.315	0.325	0.305	0.325	900,000	280,810	0.3120	0.302	0.293	0.302	0.284	0.302	968,182	0.2900	8.33%
2024-10-25	0	0.300	0.300	0.310	0.300	0.315	268,000	82,360	0.3073	0.279	0.279	0.288	0.279	0.293	288,303	0.2857	-3.23%
2024-10-24	0	0.310	0.310	0.325	0.305	0.320	180,000	55,640	0.3091	0.288	0.288	0.302	0.284	0.297	193,636	0.2873	-3.12%
2024-10-23	0	0.320	0.320	0.325	0.305	0.330	638,000	198,200	0.3107	0.297	0.297	0.302	0.284	0.307	686,333	0.2888	-4.48%
2024-10-22	0	0.335	0.320	0.335	0.315	0.340	486,000	160,400	0.3300	0.311	0.297	0.311	0.293	0.316	522,818	0.3068	0.00%
2024-10-21	0	0.335	0.335	0.340	0.325	0.340	892,000	296,900	0.3328	0.311	0.311	0.316	0.302	0.316	959,576	0.3094	-4.29%
2024-10-18	0	0.350	0.350	0.355	0.300	0.375	3,462,000	1,127,570	0.3257	0.325	0.325	0.330	0.279	0.349	3,724,273	0.3028	7.69%
2024-10-17	0	0.325	0.325	0.330	0.305	0.340	1,784,000	572,730	0.3210	0.302	0.302	0.307	0.284	0.316	1,919,152	0.2984	-7.14%
2024-10-16	0	0.350	0.350	0.360	0.335	0.350	462,000	158,710	0.3435	0.325	0.325	0.335	0.311	0.325	497,000	0.3193	-1.41%
2024-10-15	0	0.355	0.355	0.360	0.355	0.390	1,052,000	391,340	0.3720	0.330	0.330	0.335	0.330	0.363	1,131,697	0.3458	-15.48%
2024-10-14	0	0.420	0.405	0.420	0.360	0.520	7,884,000	3,362,580	0.4265	0.390	0.376	0.390	0.335	0.483	8,481,273	0.3965	20.00%
2024-10-10	0	0.350	0.340	0.350	0.340	0.360	1,888,000	651,270	0.3450	0.325	0.316	0.325	0.316	0.335	2,031,030	0.3207	4.48%
2024-10-09	0	0.335	0.320	0.335	0.275	0.415	3,220,000	1,015,740	0.3154	0.311	0.297	0.311	0.256	0.386	3,463,939	0.2932	-11.84%
2024-10-08	0	0.380	0.365	0.380	0.370	0.510	4,960,000	2,054,840	0.4143	0.353	0.339	0.353	0.344	0.474	5,335,758	0.3851	-25.49%
2024-10-07	0	0.510	0.500	0.510	0.470	0.530	9,534,000	4,764,070	0.4997	0.474	0.465	0.474	0.437	0.493	10,256,273	0.4645	4.08%
2024-10-04	0	0.490	0.480	0.490	0.475	0.560	8,840,000	4,485,660	0.5074	0.455	0.446	0.455	0.442	0.521	9,509,697	0.4717	-3.92%
2024-10-03	0	0.510	0.500	0.510	0.420	0.670	32,796,000	17,665,150	0.5386	0.474	0.465	0.474	0.390	0.623	35,280,545	0.5007	0.00%
2024-10-02	0	0.510	0.510	0.520	0.280	0.520	35,630,000	16,001,420	0.4491	0.474	0.474	0.483	0.260	0.483	38,329,242	0.4175	88.89%
2024-09-30	0	0.270	0.265	0.270	0.242	0.305	7,758,000	2,211,372	0.2850	0.251	0.246	0.251	0.225	0.284	8,345,727	0.2650	13.45%
2024-09-27	0	0.238	0.238	0.250	0.218	0.240	2,514,000	577,912	0.2299	0.221	0.221	0.232	0.203	0.223	2,704,455	0.2137	8.18%
2024-09-26	0	0.220	0.206	0.219	0.206	0.220	192,000	40,480	0.2108	0.205	0.191	0.204	0.191	0.205	206,545	0.1960	3.77%
2024-09-25	0	0.212	0.207	0.212	0.208	0.213	174,000	36,634	0.2105	0.197	0.192	0.197	0.193	0.198	187,182	0.1957	1.92%
2024-09-24	0	0.208	0.208	0.209	0.205	0.225	3,032,000	637,076	0.2101	0.193	0.193	0.194	0.191	0.209	3,261,697	0.1953	-7.56%
2024-09-23	0	0.225	0.212	0.225	0.212	0.225	36,000	7,684	0.2134	0.209	0.197	0.209	0.197	0.209	38,727	0.1984	0.00%
2024-09-20	0	0.225	0.212	0.225	0.219	0.226	198,000	44,048	0.2225	0.209	0.197	0.209	0.204	0.210	213,000	0.2068	2.27%
2024-09-19	0	0.220	0.211	0.220	-	-	0	0	-	0.205	0.196	0.205	-	-	0	-	-2.65%
2024-09-17	0	0.226	0.210	0.226	0.219	0.226	52,000	11,430	0.2198	0.210	0.195	0.210	0.204	0.210	55,939	0.2043	2.73%
2024-09-16	0	0.220	0.212	0.220	0.211	0.220	46,000	9,900	0.2152	0.205	0.197	0.205	0.196	0.205	49,485	0.2001	0.00%
2024-09-13	0	0.220	0.210	0.220	-	-	0	0	-	0.205	0.195	0.205	-	-	0	-	-0.45%
2024-09-12	0	0.221	0.211	0.221	0.210	0.221	8,000	1,738	0.2173	0.205	0.196	0.205	0.195	0.205	8,606	0.2020	2.31%
2024-09-11	0	0.216	0.216	0.221	0.216	0.216	50,000	10,800	0.2160	0.201	0.201	0.205	0.201	0.201	53,788	0.2008	-2.26%
2024-09-10	0	0.221	0.216	0.221	0.216	0.221	202,000	43,792	0.2168	0.205	0.201	0.205	0.201	0.205	217,303	0.2015	-1.78%
2024-09-09	0	0.225	0.217	0.225	-	-	0	0	-	0.209	0.202	0.209	-	-	0	-	0.00%
2024-09-05	0	0.225	0.217	0.225	-	-	0	0	-	0.209	0.202	0.209	-	-	0	-	-0.44%
2024-09-04	0	0.226	0.217	0.226	-	-	0	0	-	0.210	0.202	0.210	-	-	0	-	-0.44%
2024-09-03	0	0.227	0.217	0.227	0.217	0.227	30,000	6,556	0.2185	0.211	0.202	0.211	0.202	0.211	32,273	0.2031	1.79%
2024-09-02	0	0.223	0.217	0.227	-	-	0	0	-	0.207	0.202	0.211	-	-	0	-	0.00%
2024-08-30	0	0.223	0.223	0.229	0.223	0.230	244,000	55,400	0.2270	0.207	0.207	0.213	0.207	0.214	262,485	0.2111	-0.89%
2024-08-29	0	0.225	0.217	0.225	0.219	0.226	160,000	35,054	0.2191	0.209	0.202	0.209	0.204	0.210	172,121	0.2037	0.00%
2024-08-28	0	0.225	0.219	0.225	-	-	0	0	-	0.209	0.204	0.209	-	-	0	-	0.00%
2024-08-27	0	0.225	0.220	0.225	-	-	0	0	-	0.209	0.205	0.209	-	-	0	-	0.00%
2024-08-26	0	0.225	0.219	0.225	-	-	0	0	-	0.209	0.204	0.209	-	-	0	-	-0.44%
2024-08-23	0	0.226	0.219	0.226	-	-	0	0	-	0.210	0.204	0.210	-	-	0	-	-0.88%
2024-08-22	0	0.228	0.219	0.228	-	-	0	0	-	0.212	0.204	0.212	-	-	0	-	0.00%
2024-08-21	0	0.228	0.219	0.228	-	-	0	0	-	0.212	0.204	0.212	-	-	0	-	0.00%
2024-08-20	0	0.228	0.220	0.228	-	-	0	0	-	0.212	0.205	0.212	-	-	0	-	0.00%
2024-08-19	0	0.228	0.222	0.228	0.222	0.228	166,000	36,956	0.2226	0.212	0.206	0.212	0.206	0.212	178,576	0.2069	-0.44%
2024-08-16	0	0.229	0.223	0.229	0.223	0.229	44,000	9,824	0.2233	0.213	0.207	0.213	0.207	0.213	47,333	0.2075	-0.43%
2024-08-15	0	0.230	0.224	0.230	0.223	0.230	84,000	19,306	0.2298	0.214	0.208	0.214	0.207	0.214	90,364	0.2136	0.00%
2024-08-14	0	0.230	0.223	0.230	0.223	0.230	102,000	22,772	0.2233	0.214	0.207	0.214	0.207	0.214	109,727	0.2075	0.00%
2024-08-13	0	0.230	0.223	0.230	0.223	0.230	108,000	24,770	0.2294	0.214	0.207	0.214	0.207	0.214	116,182	0.2132	0.00%
2024-08-12	0	0.230	0.223	0.230	-	-	0	0	-	0.214	0.207	0.214	-	-	0	-	-0.86%
2024-08-09	0	0.232	0.223	0.232	0.229	0.232	50,000	11,492	0.2298	0.216	0.207	0.216	0.213	0.216	53,788	0.2137	1.31%
2024-08-08	0	0.229	0.219	0.229	-	-	0	0	-	0.213	0.204	0.213	-	-	0	-	0.00%
2024-08-07	0	0.229	0.219	0.229	0.228	0.229	250,000	57,110	0.2284	0.213	0.204	0.213	0.212	0.213	268,939	0.2124	0.00%
2024-08-06	0	0.229	0.219	0.229	0.219	0.229	302,000	66,578	0.2205	0.213	0.204	0.213	0.204	0.213	324,879	0.2049	0.00%
2024-08-05	0	0.229	0.222	0.229	-	-	0	0	-	0.213	0.206	0.213	-	-	0	-	0.00%
2024-08-02	0	0.229	0.222	0.229	0.222	0.229	108,000	24,718	0.2289	0.213	0.206	0.213	0.206	0.213	116,182	0.2128	0.00%
2024-08-01	0	0.229	0.223	0.230	-	-	0	0	-	0.213	0.207	0.214	-	-	0	-	0.00%
2024-07-31	0	0.229	0.223	0.230	0.229	0.229	2,000	458	0.2290	0.213	0.207	0.214	0.213	0.213	2,152	0.2129	-0.43%
2024-07-30	0	0.230	0.219	0.230	-	-	0	0	-	0.214	0.204	0.214	-	-	0	-	0.00%
2024-07-29	0	0.230	0.219	0.230	-	-	0	0	-	0.214	0.204	0.214	-	-	0	-	0.00%
2024-07-26	0	0.230	0.219	0.230	0.218	0.230	16,000	3,558	0.2224	0.214	0.204	0.214	0.203	0.214	17,212	0.2067	0.00%
2024-07-25	0	0.230	0.217	0.230	-	-	0	0	-	0.214	0.202	0.214	-	-	0	-	0.00%
2024-07-24	0	0.230	0.218	0.230	-	-	0	0	-	0.214	0.203	0.214	-	-	0	-	0.00%
2024-07-23	0	0.230	0.218	0.230	0.221	0.230	54,000	12,004	0.2223	0.214	0.203	0.214	0.205	0.214	58,091	0.2066	-2.95%
2024-07-22	0	0.237	0.221	0.237	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2024-07-19	0	0.237	0.221	0.237	0.225	0.238	52,000	11,822	0.2273	0.220	0.205	0.220	0.209	0.221	55,939	0.2113	3.95%
2024-07-18	0	0.228	0.220	0.228	-	-	0	0	-	0.212	0.205	0.212	-	-	0	-	0.00%
2024-07-17	0	0.228	0.221	0.228	-	-	0	0	-	0.212	0.205	0.212	-	-	0	-	0.00%
2024-07-16	0	0.228	0.221	0.228	0.219	0.228	16,000	3,540	0.2213	0.212	0.205	0.212	0.204	0.212	17,212	0.2057	0.00%
2024-07-15	0	0.228	0.222	0.228	-	-	0	0	-	0.212	0.206	0.212	-	-	0	-	0.00%
2024-07-12	0	0.228	0.221	0.229	0.220	0.229	103,600	23,226	0.2242	0.212	0.205	0.213	0.205	0.213	111,448	0.2084	-0.87%
2024-07-11	0	0.230	0.219	0.230	-	-	0	0	-	0.214	0.204	0.214	-	-	0	-	-0.43%
2024-07-10	0	0.231	0.210	0.231	0.221	0.231	158,000	34,992	0.2215	0.215	0.195	0.215	0.205	0.215	169,970	0.2059	0.43%
2024-07-09	0	0.230	0.221	0.231	0.221	0.230	52,000	11,510	0.2213	0.214	0.205	0.215	0.205	0.214	55,939	0.2058	-0.86%
2024-07-08	0	0.232	0.222	0.232	0.220	0.232	114,000	25,258	0.2216	0.216	0.206	0.216	0.205	0.216	122,636	0.2060	0.00%
2024-07-05	0	0.232	0.223	0.233	0.223	0.232	12,000	2,694	0.2245	0.216	0.207	0.217	0.207	0.216	12,909	0.2087	-0.43%
2024-07-04	0	0.233	0.223	0.233	-	-	0	0	-	0.217	0.207	0.217	-	-	0	-	-0.43%
2024-07-03	0	0.234	0.224	0.234	0.228	0.234	24,000	5,494	0.2289	0.218	0.208	0.218	0.212	0.218	25,818	0.2128	0.00%
2024-07-02	0	0.234	0.222	0.234	0.222	0.235	122,000	27,910	0.2288	0.218	0.206	0.218	0.206	0.218	131,242	0.2127	-0.85%
2024-06-28	0	0.236	0.224	0.237	0.236	0.236	4,000	944	0.2360	0.219	0.208	0.220	0.219	0.219	4,303	0.2194	2.16%
2024-06-27	0	0.231	0.220	0.231	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	-0.86%
2024-06-26	0	0.233	0.220	0.233	-	-	14,000	3,220	0.2300	0.217	0.205	0.217	-	-	15,061	0.2138	-1.69%
2024-06-25	0	0.237	0.230	0.237	-	-	0	0	-	0.220	0.214	0.220	-	-	0	-	-1.66%
2024-06-24	0	0.241	0.230	0.241	0.230	0.241	10,000	2,344	0.2344	0.224	0.214	0.224	0.214	0.224	10,758	0.2179	0.00%
2024-06-21	0	0.241	0.230	0.241	-	-	0	0	-	0.224	0.214	0.224	-	-	0	-	0.00%
2024-06-20	0	0.241	0.230	0.241	-	-	0	0	-	0.224	0.214	0.224	-	-	0	-	0.00%
2024-06-19	0	0.241	0.230	0.241	-	-	0	0	-	0.224	0.214	0.224	-	-	0	-	0.00%
2024-06-18	0	0.241	0.230	0.243	-	-	0	0	-	0.224	0.214	0.226	-	-	0	-	0.00%
2024-06-17	0	0.241	0.230	0.241	0.230	0.246	132,000	30,926	0.2343	0.224	0.214	0.224	0.214	0.229	142,000	0.2178	-2.03%
2024-06-14	0	0.246	0.230	0.246	0.230	0.246	24,000	5,752	0.2397	0.229	0.214	0.229	0.214	0.229	25,818	0.2228	2.50%
2024-06-13	0	0.240	0.230	0.240	-	-	0	0	-	0.223	0.214	0.223	-	-	0	-	-0.41%
2024-06-12	0	0.241	0.230	0.241	0.230	0.242	52,000	12,080	0.2323	0.224	0.214	0.224	0.214	0.225	55,939	0.2159	-0.82%
2024-06-11	0	0.243	0.235	0.243	0.243	0.243	4,000	972	0.2430	0.226	0.218	0.226	0.226	0.226	4,303	0.2259	1.25%
2024-06-07	0	0.240	0.235	0.240	0.243	0.243	2,000	486	0.2430	0.223	0.218	0.223	0.226	0.226	2,152	0.2259	0.00%
2024-06-06	0	0.240	0.234	0.240	-	-	0	0	-	0.223	0.218	0.223	-	-	0	-	-1.23%
2024-06-05	0	0.243	0.234	0.243	0.234	0.243	40,000	9,392	0.2348	0.226	0.218	0.226	0.218	0.226	43,030	0.2183	-1.22%
2024-06-04	0	0.246	0.234	0.246	0.234	0.246	44,000	10,344	0.2351	0.229	0.218	0.229	0.218	0.229	47,333	0.2185	0.41%
2024-06-03	0	0.245	0.233	0.246	0.232	0.245	22,000	5,138	0.2335	0.228	0.217	0.229	0.216	0.228	23,667	0.2171	1.24%
2024-05-31	0	0.242	0.236	0.242	0.244	0.244	2,000	488	0.2440	0.225	0.219	0.225	0.227	0.227	2,152	0.2268	-0.82%
2024-05-30	0	0.244	0.236	0.244	0.244	0.244	170,000	41,480	0.2440	0.227	0.219	0.227	0.227	0.227	182,879	0.2268	0.00%
2024-05-29	0	0.244	0.236	0.244	-	-	0	0	-	0.227	0.219	0.227	-	-	0	-	-0.81%
2024-05-28	0	0.246	0.236	0.246	-	-	0	0	-	0.229	0.219	0.229	-	-	0	-	-0.40%
2024-05-27	0	0.247	0.236	0.247	-	-	0	0	-	0.230	0.219	0.230	-	-	0	-	-0.80%
2024-05-24	0	0.249	0.236	0.249	0.249	0.249	2,000	498	0.2490	0.231	0.219	0.231	0.231	0.231	2,152	0.2315	4.18%
2024-05-23	0	0.239	0.236	0.248	-	-	0	0	-	0.222	0.219	0.231	-	-	0	-	0.00%
2024-05-22	0	0.239	0.239	0.248	0.239	0.239	10,000	2,390	0.2390	0.222	0.222	0.231	0.222	0.222	10,758	0.2222	-3.63%
2024-05-21	0	0.248	0.237	0.248	0.247	0.248	50,000	12,390	0.2478	0.231	0.220	0.231	0.230	0.231	53,788	0.2303	2.06%
2024-05-20	0	0.243	0.243	0.250	0.243	0.245	210,000	51,354	0.2445	0.226	0.226	0.232	0.226	0.228	225,909	0.2273	-2.41%
2024-05-17	0	0.249	0.238	0.250	0.249	0.249	2,000	498	0.2490	0.231	0.221	0.232	0.231	0.231	2,152	0.2315	5.06%
2024-05-16	0	0.237	0.233	0.247	0.237	0.237	50,000	11,850	0.2370	0.220	0.217	0.230	0.220	0.220	53,788	0.2203	0.00%
2024-05-14	0	0.237	0.237	0.250	0.235	0.237	306,000	72,292	0.2362	0.220	0.220	0.232	0.218	0.220	329,182	0.2196	-4.82%
2024-05-13	0	0.249	0.238	0.249	-	-	0	0	-	0.231	0.221	0.231	-	-	0	-	-0.40%
2024-05-10	0	0.250	0.238	0.250	0.239	0.255	548,000	132,948	0.2426	0.232	0.221	0.232	0.222	0.237	589,515	0.2255	-5.66%
2024-05-09	0	0.265	0.230	0.265	0.265	0.265	4,000	1,060	0.2650	0.246	0.214	0.246	0.246	0.246	4,303	0.2463	7.72%
2024-05-08	0	0.246	0.232	0.246	0.236	0.246	692,000	165,456	0.2391	0.229	0.216	0.229	0.219	0.229	744,424	0.2223	-7.17%
2024-05-07	0	0.265	0.226	0.265	-	-	0	0	-	0.246	0.210	0.246	-	-	0	-	0.00%
2024-05-06	0	0.265	0.227	0.270	-	-	0	0	-	0.246	0.211	0.251	-	-	0	-	0.00%
2024-05-03	0	0.265	0.232	0.270	0.265	0.265	68,000	18,020	0.2650	0.246	0.216	0.251	0.246	0.246	73,152	0.2463	3.92%
2024-05-02	0	0.255	0.230	0.270	0.235	0.255	98,000	23,220	0.2369	0.237	0.214	0.251	0.218	0.237	105,424	0.2203	7.14%
2024-04-30	0	0.238	0.223	0.238	-	-	0	0	-	0.221	0.207	0.221	-	-	0	-	0.00%
2024-04-29	0	0.238	0.223	0.238	0.230	0.238	114,000	26,420	0.2318	0.221	0.207	0.221	0.214	0.221	122,636	0.2154	0.00%
2024-04-26	0	0.238	0.227	0.238	0.230	0.238	262,000	61,508	0.2348	0.221	0.211	0.221	0.214	0.221	281,848	0.2182	0.00%
2024-04-25	0	0.238	0.224	0.238	-	-	0	0	-	0.221	0.208	0.221	-	-	0	-	0.00%
2024-04-24	0	0.238	0.224	0.238	0.221	0.240	30,000	6,762	0.2254	0.221	0.208	0.221	0.205	0.223	32,273	0.2095	-0.83%
2024-04-23	0	0.240	0.225	0.241	0.225	0.240	22,000	5,018	0.2281	0.223	0.209	0.224	0.209	0.223	23,667	0.2120	-0.41%
2024-04-22	0	0.241	0.221	0.241	-	-	0	0	-	0.224	0.205	0.224	-	-	0	-	0.00%
2024-04-19	0	0.241	0.221	0.242	-	-	0	0	-	0.224	0.205	0.225	-	-	0	-	0.00%
2024-04-18	0	0.241	0.220	0.241	0.221	0.241	160,000	36,470	0.2279	0.224	0.205	0.224	0.205	0.224	172,121	0.2119	-0.41%
2024-04-17	0	0.242	0.221	0.242	0.239	0.242	6,000	1,444	0.2407	0.225	0.205	0.225	0.222	0.225	6,455	0.2237	1.68%
2024-04-16	0	0.238	0.225	0.238	0.225	0.241	162,000	36,496	0.2253	0.221	0.209	0.221	0.209	0.224	174,273	0.2094	-1.65%
2024-04-15	0	0.242	0.229	0.242	-	-	0	0	-	0.225	0.213	0.225	-	-	0	-	0.00%
2024-04-12	0	0.242	0.229	0.242	-	-	0	0	-	0.225	0.213	0.225	-	-	0	-	0.00%
2024-04-11	0	0.242	0.230	0.243	-	-	0	0	-	0.225	0.214	0.226	-	-	0	-	0.00%
2024-04-10	0	0.242	0.232	0.244	-	-	0	0	-	0.225	0.216	0.227	-	-	0	-	0.00%
2024-04-09	0	0.242	0.233	0.244	0.231	0.242	152,000	35,184	0.2315	0.225	0.217	0.227	0.215	0.225	163,515	0.2152	2.98%
2024-04-08	0	0.235	0.232	0.235	0.234	0.237	4,000	942	0.2355	0.218	0.216	0.218	0.218	0.220	4,303	0.2189	-3.69%
2024-04-05	0	0.244	0.231	0.244	-	-	0	0	-	0.227	0.215	0.227	-	-	0	-	-0.41%
2024-04-03	0	0.245	0.231	0.245	0.245	0.248	4,000	986	0.2465	0.228	0.215	0.228	0.228	0.231	4,303	0.2291	2.08%
2024-04-02	0	0.240	0.234	0.240	-	-	0	0	-	0.223	0.218	0.223	-	-	0	-	0.00%
2024-03-28	0	0.240	0.225	0.241	0.236	0.240	54,000	12,752	0.2361	0.223	0.209	0.224	0.219	0.223	58,091	0.2195	-0.41%
2024-03-27	0	0.241	0.233	0.241	0.238	0.241	54,000	12,858	0.2381	0.224	0.217	0.224	0.221	0.224	58,091	0.2213	-2.82%
2024-03-26	0	0.248	0.234	0.248	0.233	0.248	110,000	26,222	0.2384	0.231	0.218	0.231	0.217	0.231	118,333	0.2216	3.33%
2024-03-25	0	0.240	0.234	0.240	-	-	0	0	-	0.223	0.218	0.223	-	-	0	-	0.00%
2024-03-22	0	0.240	0.234	0.240	-	-	0	0	-	0.223	0.218	0.223	-	-	0	-	0.00%
2024-03-21	0	0.240	0.237	0.242	0.235	0.250	272,000	65,122	0.2394	0.223	0.220	0.225	0.218	0.232	292,606	0.2226	-4.00%
2024-03-20	0	0.250	0.243	0.250	0.250	0.250	2,000	500	0.2500	0.232	0.226	0.232	0.232	0.232	2,152	0.2324	0.81%
2024-03-19	0	0.248	0.238	0.250	-	-	0	0	-	0.231	0.221	0.232	-	-	0	-	0.00%
2024-03-18	0	0.248	0.240	0.249	-	-	0	0	-	0.231	0.223	0.231	-	-	0	-	0.00%
2024-03-15	0	0.248	0.241	0.250	-	-	0	0	-	0.231	0.224	0.232	-	-	0	-	0.00%
2024-03-14	0	0.248	0.248	0.250	0.248	0.248	48,000	11,904	0.2480	0.231	0.231	0.232	0.231	0.231	51,636	0.2305	0.00%
2024-03-13	0	0.248	0.241	0.249	-	-	0	0	-	0.231	0.224	0.231	-	-	0	-	0.00%
2024-03-12	0	0.248	0.241	0.249	-	-	0	0	-	0.231	0.224	0.231	-	-	0	-	0.00%
2024-03-11	0	0.248	0.241	0.249	0.241	0.248	12,000	2,910	0.2425	0.231	0.224	0.231	0.224	0.231	12,909	0.2254	-0.80%
2024-03-08	0	0.250	0.243	0.250	0.243	0.250	6,000	1,472	0.2453	0.232	0.226	0.232	0.226	0.232	6,455	0.2281	1.63%
2024-03-07	0	0.246	0.240	0.246	-	-	0	0	-	0.229	0.223	0.229	-	-	0	-	0.00%
2024-03-06	0	0.246	-	0.246	0.246	0.250	248,000	61,560	0.2482	0.229	-	0.229	0.229	0.232	266,788	0.2307	-3.53%
2024-03-05	0	0.255	0.245	0.260	0.246	0.255	186,000	45,774	0.2461	0.237	0.228	0.242	0.229	0.237	200,091	0.2288	2.00%
2024-03-04	0	0.250	0.246	0.255	0.250	0.250	80,000	20,000	0.2500	0.232	0.229	0.237	0.232	0.232	86,061	0.2324	0.00%
2024-03-01	0	0.250	0.248	0.250	0.250	0.250	1,068,000	267,000	0.2500	0.232	0.231	0.232	0.232	0.232	1,148,909	0.2324	0.00%
2024-02-29	0	0.250	-	0.250	0.245	0.255	662,000	165,030	0.2493	0.232	-	0.232	0.228	0.237	712,152	0.2317	-1.96%
2024-02-28	0	0.255	0.245	0.255	0.250	0.255	12,000	3,010	0.2508	0.237	0.228	0.237	0.232	0.237	12,909	0.2332	0.00%
2024-02-27	0	0.255	0.245	0.255	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	0.00%
2024-02-26	0	0.255	0.245	0.255	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	0.00%
2024-02-23	0	0.255	0.250	0.255	0.255	0.255	42,000	10,710	0.2550	0.237	0.232	0.237	0.237	0.237	45,182	0.2370	0.00%
2024-02-22	0	0.255	0.249	0.255	-	-	0	0	-	0.237	0.231	0.237	-	-	0	-	-1.92%
2024-02-21	0	0.260	0.245	0.260	0.250	0.260	968,000	242,660	0.2507	0.242	0.228	0.242	0.232	0.242	1,041,333	0.2330	-1.89%
2024-02-20	0	0.265	0.250	0.265	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2024-02-19	0	0.265	0.247	0.265	-	-	0	0	-	0.246	0.230	0.246	-	-	0	-	0.00%
2024-02-16	0	0.265	0.250	0.265	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2024-02-15	0	0.265	0.245	0.265	-	-	0	0	-	0.246	0.228	0.246	-	-	0	-	0.00%
2024-02-14	0	0.265	-	0.265	0.265	0.265	4,000	1,060	0.2650	0.246	-	0.246	0.246	0.246	4,303	0.2463	1.92%
2024-02-09	0	0.260	-	0.260	0.255	0.260	14,000	3,590	0.2564	0.242	-	0.242	0.237	0.242	15,061	0.2384	0.00%
2024-02-08	0	0.260	0.250	0.260	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2024-02-07	0	0.260	0.250	0.260	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2024-02-06	0	0.260	0.250	0.260	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2024-02-05	0	0.260	-	0.260	0.260	0.260	76,000	19,760	0.2600	0.242	-	0.242	0.242	0.242	81,758	0.2417	0.00%
2024-02-02	0	0.260	0.250	0.260	0.249	0.260	326,000	81,692	0.2506	0.242	0.232	0.242	0.231	0.242	350,697	0.2329	-3.70%
2024-02-01	0	0.270	0.255	0.270	0.255	0.270	8,000	2,110	0.2638	0.251	0.237	0.251	0.237	0.251	8,606	0.2452	0.00%
2024-01-31	0	0.270	0.255	0.270	-	-	0	0	-	0.251	0.237	0.251	-	-	0	-	0.00%
2024-01-30	0	0.270	0.250	0.270	-	-	0	0	-	0.251	0.232	0.251	-	-	0	-	0.00%
2024-01-29	0	0.270	0.250	0.270	0.255	0.275	68,000	17,490	0.2572	0.251	0.232	0.251	0.237	0.256	73,152	0.2391	-1.82%
2024-01-26	0	0.275	0.250	0.275	-	-	0	0	-	0.256	0.232	0.256	-	-	0	-	0.00%
2024-01-25	0	0.275	0.249	0.275	0.265	0.275	34,000	9,050	0.2662	0.256	0.231	0.256	0.246	0.256	36,576	0.2474	3.77%
2024-01-24	0	0.265	0.250	0.265	0.249	0.265	838,000	210,012	0.2506	0.246	0.232	0.246	0.231	0.246	901,485	0.2330	1.92%
2024-01-23	0	0.260	0.250	0.260	0.249	0.260	160,000	40,180	0.2511	0.242	0.232	0.242	0.231	0.242	172,121	0.2334	4.00%
2024-01-22	0	0.250	0.250	0.260	0.250	0.260	94,000	24,120	0.2566	0.232	0.232	0.242	0.232	0.242	101,121	0.2385	-9.09%
2024-01-19	0	0.275	0.250	0.275	0.255	0.275	94,000	24,190	0.2573	0.256	0.232	0.256	0.237	0.256	101,121	0.2392	0.00%
2024-01-18	0	0.275	0.255	0.275	0.275	0.275	10,000	2,750	0.2750	0.256	0.237	0.256	0.256	0.256	10,758	0.2556	0.00%
2024-01-17	0	0.275	0.255	0.280	0.260	0.275	24,000	6,300	0.2625	0.256	0.237	0.260	0.242	0.256	25,818	0.2440	1.85%
2024-01-16	0	0.270	0.250	0.275	0.255	0.280	122,000	31,640	0.2593	0.251	0.232	0.256	0.237	0.260	131,242	0.2411	0.00%
2024-01-15	0	0.270	0.260	0.270	-	-	0	0	-	0.251	0.242	0.251	-	-	0	-	-3.57%
2024-01-12	0	0.280	0.260	0.280	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	0.00%
2024-01-11	0	0.280	0.260	0.280	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	0.00%
2024-01-10	0	0.280	0.260	0.280	0.280	0.280	4,000	1,120	0.2800	0.260	0.242	0.260	0.260	0.260	4,303	0.2603	3.70%
2024-01-09	0	0.270	0.260	0.270	0.270	0.275	230,000	62,160	0.2703	0.251	0.242	0.251	0.251	0.256	247,424	0.2512	-3.57%
2024-01-08	0	0.280	0.260	0.280	0.280	0.280	4,000	1,120	0.2800	0.260	0.242	0.260	0.260	0.260	4,303	0.2603	0.00%
2024-01-05	0	0.280	0.260	0.280	0.280	0.280	20,000	5,600	0.2800	0.260	0.242	0.260	0.260	0.260	21,515	0.2603	0.00%
2024-01-04	0	0.280	0.255	0.280	-	-	0	0	-	0.260	0.237	0.260	-	-	0	-	0.00%
2024-01-03	0	0.280	0.255	0.280	0.280	0.280	6,000	1,680	0.2800	0.260	0.237	0.260	0.260	0.260	6,455	0.2603	1.82%
2024-01-02	0	0.275	0.255	0.280	0.270	0.275	4,000	1,090	0.2725	0.256	0.237	0.260	0.251	0.256	4,303	0.2533	3.77%
2023-12-29	0	0.265	0.260	0.265	-	-	0	0	-	0.246	0.242	0.246	-	-	0	-	0.00%
2023-12-28	0	0.265	0.255	0.265	-	-	0	0	-	0.246	0.237	0.246	-	-	0	-	0.00%
2023-12-27	0	0.265	0.255	0.265	0.255	0.265	24,000	6,160	0.2567	0.246	0.237	0.246	0.237	0.246	25,818	0.2386	0.00%
2023-12-22	0	0.265	0.255	0.265	0.265	0.265	162,000	42,930	0.2650	0.246	0.237	0.246	0.246	0.246	174,273	0.2463	1.92%
2023-12-21	0	0.260	0.260	0.270	0.260	0.275	118,000	31,160	0.2641	0.242	0.242	0.251	0.242	0.256	126,939	0.2455	-7.14%
2023-12-20	0	0.280	0.255	0.280	0.265	0.280	66,000	17,520	0.2655	0.260	0.237	0.260	0.246	0.260	71,000	0.2468	-1.75%
2023-12-19	0	0.285	0.265	0.285	-	-	0	0	-	0.265	0.246	0.265	-	-	0	-	0.00%
2023-12-18	0	0.285	0.270	0.285	-	-	0	0	-	0.265	0.251	0.265	-	-	0	-	0.00%
2023-12-15	0	0.285	0.260	0.285	-	-	0	0	-	0.265	0.242	0.265	-	-	0	-	0.00%
2023-12-14	0	0.285	0.270	0.285	-	-	0	0	-	0.265	0.251	0.265	-	-	0	-	0.00%
2023-12-13	0	0.285	0.270	0.285	0.270	0.285	1,662,000	456,300	0.2745	0.265	0.251	0.265	0.251	0.265	1,787,909	0.2552	0.00%
2023-12-12	0	0.285	0.265	0.285	-	-	0	0	-	0.265	0.246	0.265	-	-	0	-	0.00%
2023-12-11	0	0.285	0.265	0.285	-	-	0	0	-	0.265	0.246	0.265	-	-	0	-	0.00%
2023-12-08	0	0.285	0.265	0.285	0.280	0.285	44,000	12,340	0.2805	0.265	0.246	0.265	0.260	0.265	47,333	0.2607	0.00%
2023-12-07	0	0.285	0.270	0.285	0.265	0.285	92,000	24,810	0.2697	0.265	0.251	0.265	0.246	0.265	98,970	0.2507	5.56%
2023-12-06	0	0.270	0.270	0.285	0.270	0.285	128,000	35,160	0.2747	0.251	0.251	0.265	0.251	0.265	137,697	0.2553	-6.90%
2023-12-05	0	0.290	0.275	0.290	-	-	0	0	-	0.270	0.256	0.270	-	-	0	-	0.00%
2023-12-04	0	0.290	0.275	0.290	-	-	0	0	-	0.270	0.256	0.270	-	-	0	-	0.00%
2023-12-01	0	0.290	0.275	0.290	0.285	0.290	38,000	11,010	0.2897	0.270	0.256	0.270	0.265	0.270	40,879	0.2693	1.75%
2023-11-30	0	0.285	0.265	0.285	0.270	0.285	172,000	47,630	0.2769	0.265	0.246	0.265	0.251	0.265	185,030	0.2574	-3.39%
2023-11-29	0	0.295	0.275	0.295	-	-	0	0	-	0.274	0.256	0.274	-	-	0	-	0.00%
2023-11-28	0	0.295	0.275	0.295	0.275	0.295	30,000	8,390	0.2797	0.274	0.256	0.274	0.256	0.274	32,273	0.2600	1.72%
2023-11-27	0	0.290	0.280	0.295	0.280	0.290	126,000	35,340	0.2805	0.270	0.260	0.274	0.260	0.270	135,545	0.2607	-3.33%
2023-11-24	0	0.300	0.280	0.310	0.275	0.300	178,000	51,430	0.2889	0.279	0.260	0.288	0.256	0.279	191,485	0.2686	-6.25%
2023-11-23	0	0.320	0.280	0.320	0.285	0.320	320,000	91,900	0.2872	0.297	0.260	0.297	0.265	0.297	344,242	0.2670	0.00%
2023-11-22	0	0.320	0.275	0.320	0.280	0.320	6,000	1,830	0.3050	0.297	0.256	0.297	0.260	0.297	6,455	0.2835	8.47%
2023-11-21	0	0.295	0.275	0.310	-	-	0	0	-	0.274	0.256	0.288	-	-	0	-	3.51%
2023-11-20	0	0.285	0.270	0.285	0.275	0.285	62,024	17,096	0.2756	0.265	0.251	0.265	0.256	0.265	66,723	0.2562	0.00%
2023-11-17	0	0.285	0.275	0.285	-	-	0	0	-	0.265	0.256	0.265	-	-	0	-	0.00%
2023-11-16	0	0.285	0.275	0.285	0.280	0.285	32,000	8,970	0.2803	0.265	0.256	0.265	0.260	0.265	34,424	0.2606	-1.72%
2023-11-15	0	0.290	0.280	0.295	0.280	0.290	116,000	32,520	0.2803	0.270	0.260	0.274	0.260	0.270	124,788	0.2606	0.00%
2023-11-14	0	0.290	0.280	0.295	0.275	0.290	18,000	5,050	0.2806	0.270	0.260	0.274	0.256	0.270	19,364	0.2608	0.00%
2023-11-13	0	0.290	0.280	0.295	-	-	0	0	-	0.270	0.260	0.274	-	-	0	-	0.00%
2023-11-10	0	0.290	0.275	0.295	0.280	0.280	20,000	5,600	0.2800	0.270	0.256	0.274	0.260	0.260	21,515	0.2603	0.00%
2023-11-09	0	0.290	0.275	0.295	0.280	0.290	14,000	3,940	0.2814	0.270	0.256	0.274	0.260	0.270	15,061	0.2616	0.00%
2023-11-08	0	0.290	0.280	0.295	-	-	0	0	-	0.270	0.260	0.274	-	-	0	-	0.00%
2023-11-07	0	0.290	0.280	0.295	-	-	0	0	-	0.270	0.260	0.274	-	-	0	-	0.00%
2023-11-06	0	0.290	0.280	0.295	-	-	0	0	-	0.270	0.260	0.274	-	-	0	-	0.00%
2023-11-03	0	0.290	0.280	0.290	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-11-02	0	0.290	0.275	0.290	0.280	0.290	30,000	8,440	0.2813	0.270	0.256	0.270	0.260	0.270	32,273	0.2615	3.57%
2023-11-01	0	0.280	0.275	0.280	0.265	0.280	234,000	63,300	0.2705	0.260	0.256	0.260	0.246	0.260	251,727	0.2515	0.00%
2023-10-31	0	0.280	0.265	0.280	0.270	0.280	54,000	14,620	0.2707	0.260	0.246	0.260	0.251	0.260	58,091	0.2517	0.00%
2023-10-30	0	0.280	0.265	0.280	0.270	0.280	172,000	46,640	0.2712	0.260	0.246	0.260	0.251	0.260	185,030	0.2521	0.00%
2023-10-27	0	0.280	0.265	0.280	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2023-10-26	0	0.280	0.265	0.280	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2023-10-25	0	0.280	0.265	0.280	0.265	0.280	50,000	13,340	0.2668	0.260	0.246	0.260	0.246	0.260	53,788	0.2480	0.00%
2023-10-24	0	0.280	0.265	0.280	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2023-10-20	0	0.280	0.265	0.280	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2023-10-19	0	0.280	0.265	0.280	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2023-10-18	0	0.280	0.270	0.280	-	-	0	0	-	0.260	0.251	0.260	-	-	0	-	0.00%
2023-10-17	0	0.280	0.270	0.280	-	-	0	0	-	0.260	0.251	0.260	-	-	0	-	0.00%
2023-10-16	0	0.280	0.270	0.280	-	-	0	0	-	0.260	0.251	0.260	-	-	0	-	0.00%
2023-10-13	0	0.280	0.270	0.280	0.280	0.280	2,000	560	0.2800	0.260	0.251	0.260	0.260	0.260	2,152	0.2603	0.00%
2023-10-12	0	0.280	0.270	0.280	-	-	0	0	-	0.260	0.251	0.260	-	-	0	-	0.00%
2023-10-11	0	0.280	0.270	0.280	0.270	0.280	116,000	31,340	0.2702	0.260	0.251	0.260	0.251	0.260	124,788	0.2511	0.00%
2023-10-10	0	0.280	0.270	0.285	0.280	0.280	36,000	10,080	0.2800	0.260	0.251	0.265	0.260	0.260	38,727	0.2603	0.00%
2023-10-09	0	0.280	0.270	0.285	0.280	0.285	114,000	31,970	0.2804	0.260	0.251	0.265	0.260	0.265	122,636	0.2607	0.00%
2023-10-06	0	0.280	0.270	0.280	0.270	0.280	134,000	36,510	0.2725	0.260	0.251	0.260	0.251	0.260	144,152	0.2533	-1.75%
2023-10-05	0	0.285	0.270	0.285	-	-	0	0	-	0.265	0.251	0.265	-	-	0	-	0.00%
2023-10-04	0	0.285	0.270	0.285	-	-	0	0	-	0.265	0.251	0.265	-	-	0	-	0.00%
2023-10-03	0	0.285	0.270	0.290	-	-	0	0	-	0.265	0.251	0.270	-	-	0	-	-1.72%
2023-09-29	0	0.290	0.275	0.290	0.270	0.290	40,000	10,930	0.2733	0.270	0.256	0.270	0.251	0.270	43,030	0.2540	0.00%
2023-09-28	0	0.290	0.270	0.290	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	0.00%
2023-09-27	0	0.290	0.275	0.290	-	-	0	0	-	0.270	0.256	0.270	-	-	0	-	0.00%
2023-09-26	0	0.290	0.270	0.290	0.275	0.290	12,000	3,370	0.2808	0.270	0.251	0.270	0.256	0.270	12,909	0.2611	1.75%
2023-09-25	0	0.285	0.270	0.285	-	-	0	0	-	0.265	0.251	0.265	-	-	0	-	-1.72%
2023-09-22	0	0.290	0.270	0.290	0.270	0.290	10,000	2,850	0.2850	0.270	0.251	0.270	0.251	0.270	10,758	0.2649	1.75%
2023-09-21	0	0.285	0.265	0.285	-	-	0	0	-	0.265	0.246	0.265	-	-	0	-	-1.72%
2023-09-20	0	0.290	0.270	0.290	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	0.00%
2023-09-19	0	0.290	0.270	0.290	0.265	0.290	320,000	86,950	0.2717	0.270	0.251	0.270	0.246	0.270	344,242	0.2526	0.00%
2023-09-18	0	0.290	0.275	0.290	-	-	0	0	-	0.270	0.256	0.270	-	-	0	-	0.00%
2023-09-15	0	0.290	0.280	0.290	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-09-14	0	0.290	0.280	0.290	0.280	0.290	156,000	43,700	0.2801	0.270	0.260	0.270	0.260	0.270	167,818	0.2604	-1.69%
2023-09-13	0	0.295	0.280	0.295	-	-	0	0	-	0.274	0.260	0.274	-	-	0	-	0.00%
2023-09-12	0	0.295	0.280	0.295	0.280	0.300	74,000	20,790	0.2809	0.274	0.260	0.274	0.260	0.279	79,606	0.2612	5.36%
2023-09-11	0	0.280	0.280	0.285	0.280	0.280	2,000	560	0.2800	0.260	0.260	0.265	0.260	0.260	2,152	0.2603	-6.67%
2023-09-07	0	0.300	0.280	0.300	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	0.00%
2023-09-06	0	0.300	0.280	0.300	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	0.00%
2023-09-05	0	0.300	0.280	0.300	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	0.00%
2023-09-04	0	0.300	0.280	0.300	-	-	0	0	-	0.279	0.260	0.279	-	-	0	-	0.00%
2023-08-31	0	0.300	0.285	0.300	0.285	0.300	128,000	36,510	0.2852	0.279	0.265	0.279	0.265	0.279	137,697	0.2651	0.00%
2023-08-30	0	0.300	0.285	0.300	0.280	0.300	30,000	8,600	0.2867	0.279	0.265	0.279	0.260	0.279	32,273	0.2665	-1.64%
2023-08-29	0	0.305	0.280	0.310	0.280	0.305	18,000	5,090	0.2828	0.284	0.260	0.288	0.260	0.284	19,364	0.2629	0.00%
2023-08-28	0	0.305	0.275	0.305	-	-	0	0	-	0.284	0.256	0.284	-	-	0	-	0.00%
2023-08-25	0	0.305	0.275	0.305	-	-	0	0	-	0.284	0.256	0.284	-	-	0	-	-3.17%
2023-08-24	0	0.315	0.275	0.315	-	-	0	0	-	0.293	0.256	0.293	-	-	0	-	0.00%
2023-08-23	0	0.315	0.275	0.315	0.295	0.315	12,000	3,580	0.2983	0.293	0.256	0.293	0.274	0.293	12,909	0.2773	6.78%
2023-08-22	0	0.295	0.275	0.295	0.270	0.295	140,000	39,470	0.2819	0.274	0.256	0.274	0.251	0.274	150,606	0.2621	0.00%
2023-08-21	0	0.295	0.275	0.295	0.275	0.300	312,000	91,810	0.2943	0.274	0.256	0.274	0.256	0.279	335,636	0.2735	-3.28%
2023-08-18	0	0.305	0.280	0.315	0.305	0.305	2,000	610	0.3050	0.284	0.260	0.293	0.284	0.284	2,152	0.2835	3.39%
2023-08-17	0	0.295	0.280	0.310	0.280	0.305	134,000	37,810	0.2822	0.274	0.260	0.288	0.260	0.284	144,152	0.2623	-1.67%
2023-08-16	0	0.300	0.280	0.305	0.285	0.315	398,000	113,580	0.2854	0.279	0.260	0.284	0.265	0.293	428,152	0.2653	-3.23%
2023-08-15	0	0.310	0.290	0.310	0.310	0.310	40,000	12,400	0.3100	0.288	0.270	0.288	0.288	0.288	43,030	0.2882	-1.59%
2023-08-14	0	0.315	0.290	0.315	0.305	0.320	138,000	42,830	0.3104	0.293	0.270	0.293	0.284	0.297	148,455	0.2885	-1.56%
2023-08-11	0	0.320	0.310	0.320	-	-	0	0	-	0.297	0.288	0.297	-	-	0	-	0.00%
2023-08-10	0	0.320	0.310	0.320	-	-	0	0	-	0.297	0.288	0.297	-	-	0	-	0.00%
2023-08-09	0	0.320	0.310	0.320	0.315	0.320	60,000	18,950	0.3158	0.297	0.288	0.297	0.293	0.297	64,545	0.2936	0.00%
2023-08-08	0	0.320	0.310	0.320	0.315	0.330	130,000	41,090	0.3161	0.297	0.288	0.297	0.293	0.307	139,848	0.2938	-1.54%
2023-08-07	0	0.325	0.310	0.330	-	-	0	0	-	0.302	0.288	0.307	-	-	0	-	0.00%
2023-08-04	0	0.325	0.310	0.325	0.330	0.330	2,000	660	0.3300	0.302	0.288	0.302	0.307	0.307	2,152	0.3068	0.00%
2023-08-03	0	0.325	0.310	0.325	0.330	0.330	22,000	7,260	0.3300	0.302	0.288	0.302	0.307	0.307	23,667	0.3068	3.17%
2023-08-02	0	0.315	0.310	0.315	0.310	0.320	32,000	9,940	0.3106	0.293	0.288	0.293	0.288	0.297	34,424	0.2887	-1.56%
2023-08-01	0	0.320	0.310	0.320	-	-	0	0	-	0.297	0.288	0.297	-	-	0	-	0.00%
2023-07-31	0	0.320	0.310	0.320	0.310	0.320	648,000	203,110	0.3134	0.297	0.288	0.297	0.288	0.297	697,091	0.2914	0.00%
2023-07-28	0	0.320	0.310	0.320	0.310	0.320	500,000	157,930	0.3159	0.297	0.288	0.297	0.288	0.297	537,879	0.2936	0.00%
2023-07-27	0	0.320	0.305	0.320	0.305	0.320	42,000	13,410	0.3193	0.297	0.284	0.297	0.284	0.297	45,182	0.2968	0.00%
2023-07-26	0	0.320	0.305	0.320	0.310	0.320	62,000	19,360	0.3123	0.297	0.284	0.297	0.288	0.297	66,697	0.2903	0.00%
2023-07-25	0	0.320	0.310	0.320	0.320	0.320	72,000	22,480	0.3122	0.297	0.288	0.297	0.297	0.297	77,455	0.2902	1.59%
2023-07-24	0	0.315	0.305	0.320	0.305	0.315	62,000	19,010	0.3066	0.293	0.284	0.297	0.284	0.293	66,697	0.2850	-1.56%
2023-07-21	0	0.320	0.305	0.320	0.320	0.320	100,000	32,000	0.3200	0.297	0.284	0.297	0.297	0.297	107,576	0.2975	0.00%
2023-07-20	0	0.320	0.300	0.320	-	-	0	0	-	0.297	0.279	0.297	-	-	0	-	0.00%
2023-07-19	0	0.320	0.300	0.320	-	-	0	0	-	0.297	0.279	0.297	-	-	0	-	0.00%
2023-07-18	0	0.320	0.305	0.320	0.300	0.320	460,000	147,150	0.3199	0.297	0.284	0.297	0.279	0.297	494,848	0.2974	0.00%
2023-07-14	0	0.320	0.300	0.320	-	-	0	0	-	0.297	0.279	0.297	-	-	0	-	0.00%
2023-07-13	0	0.320	0.300	0.320	0.315	0.320	84,000	26,510	0.3156	0.297	0.279	0.297	0.293	0.297	90,364	0.2934	0.00%
2023-07-12	0	0.320	0.300	0.320	-	-	0	0	-	0.297	0.279	0.297	-	-	0	-	-1.54%
2023-07-11	0	0.325	0.300	0.325	0.300	0.325	26,000	8,060	0.3100	0.302	0.279	0.302	0.279	0.302	27,970	0.2882	0.00%
2023-07-10	0	0.325	0.300	0.325	-	-	0	0	-	0.302	0.279	0.302	-	-	0	-	0.00%
2023-07-07	0	0.325	0.305	0.325	-	-	0	0	-	0.302	0.284	0.302	-	-	0	-	-1.52%
2023-07-06	0	0.330	0.305	0.330	0.295	0.330	66,000	20,120	0.3048	0.307	0.284	0.307	0.274	0.307	71,000	0.2834	3.13%
2023-07-05	0	0.320	0.260	0.320	0.300	0.320	208,000	62,670	0.3013	0.297	0.242	0.297	0.279	0.297	223,758	0.2801	-4.48%
2023-07-04	0	0.335	0.305	0.335	-	-	0	0	-	0.311	0.284	0.311	-	-	0	-	0.00%
2023-07-03	0	0.335	0.305	0.335	-	-	0	0	-	0.311	0.284	0.311	-	-	0	-	0.00%
2023-06-30	0	0.335	0.310	0.335	0.340	0.340	4,000	1,360	0.3400	0.311	0.288	0.311	0.316	0.316	4,303	0.3161	-2.90%
2023-06-29	0	0.345	0.310	0.345	0.330	0.375	28,000	9,510	0.3396	0.321	0.288	0.321	0.307	0.349	30,121	0.3157	6.15%
2023-06-28	0	0.325	0.300	0.325	0.325	0.325	6,000	1,950	0.3250	0.302	0.279	0.302	0.302	0.302	6,455	0.3021	4.84%
2023-06-27	0	0.310	0.300	0.310	0.310	0.315	100,000	31,050	0.3105	0.288	0.279	0.288	0.288	0.293	107,576	0.2886	-4.62%
2023-06-26	0	0.325	0.305	0.310	0.305	0.325	58,000	17,770	0.3064	0.302	0.284	0.288	0.284	0.302	62,394	0.2848	-5.80%
2023-06-23	0	0.345	0.305	0.350	0.330	0.345	18,000	6,030	0.3350	0.321	0.284	0.325	0.307	0.321	19,364	0.3114	6.15%
2023-06-21	0	0.325	0.305	0.325	-	-	0	0	-	0.302	0.284	0.302	-	-	0	-	-1.52%
2023-06-20	0	0.330	0.305	0.330	0.310	0.330	30,000	9,500	0.3167	0.307	0.284	0.307	0.288	0.307	32,273	0.2944	0.00%
2023-06-19	0	0.330	0.305	0.330	-	-	0	0	-	0.307	0.284	0.307	-	-	0	-	0.00%
2023-06-16	0	0.330	0.300	0.330	-	-	0	0	-	0.307	0.279	0.307	-	-	0	-	0.00%
2023-06-15	0	0.330	0.300	0.335	-	-	0	0	-	0.307	0.279	0.311	-	-	0	-	-1.49%
2023-06-14	0	0.335	0.300	0.335	0.320	0.340	26,000	8,440	0.3246	0.311	0.279	0.311	0.297	0.316	27,970	0.3018	4.69%
2023-06-13	0	0.320	0.300	0.320	-	-	0	0	-	0.297	0.279	0.297	-	-	0	-	0.00%
2023-06-12	0	0.320	0.295	0.320	0.320	0.320	50,000	16,000	0.3200	0.297	0.274	0.297	0.297	0.297	53,788	0.2975	0.00%
2023-06-09	0	0.320	0.295	0.320	0.300	0.320	34,000	10,350	0.3044	0.297	0.274	0.297	0.279	0.297	36,576	0.2830	-3.03%
2023-06-08	0	0.330	0.300	0.330	0.315	0.330	6,000	1,950	0.3250	0.307	0.279	0.307	0.293	0.307	6,455	0.3021	10.00%
2023-06-07	0	0.300	0.300	0.315	0.295	0.295	2,000	590	0.2950	0.279	0.279	0.293	0.274	0.274	2,152	0.2742	-6.25%
2023-06-06	0	0.320	0.295	0.320	-	-	0	0	-	0.297	0.274	0.297	-	-	0	-	-1.54%
2023-06-05	0	0.325	0.295	0.325	-	-	0	0	-	0.302	0.274	0.302	-	-	0	-	0.00%
2023-06-02	0	0.325	0.295	0.325	0.315	0.325	8,000	2,560	0.3200	0.302	0.274	0.302	0.293	0.302	8,606	0.2975	3.17%
2023-06-01	0	0.315	0.280	0.315	-	-	0	0	-	0.293	0.260	0.293	-	-	0	-	0.00%
2023-05-31	0	0.315	0.280	0.315	-	-	0	0	-	0.293	0.260	0.293	-	-	0	-	0.00%
2023-05-30	0	0.315	0.300	0.315	0.285	0.315	14,000	4,250	0.3036	0.293	0.279	0.293	0.265	0.293	15,061	0.2822	6.78%
2023-05-29	0	0.295	0.295	0.310	0.295	0.300	712,000	212,750	0.2988	0.274	0.274	0.288	0.274	0.279	765,939	0.2778	-9.23%
2023-05-25	0	0.325	0.305	0.325	0.320	0.325	10,000	3,210	0.3210	0.302	0.284	0.302	0.297	0.302	10,758	0.2984	1.56%
2023-05-24	0	0.320	0.300	0.320	0.300	0.320	142,000	42,760	0.3011	0.297	0.279	0.297	0.279	0.297	152,758	0.2799	3.23%
2023-05-23	0	0.310	0.305	0.310	0.305	0.330	108,000	33,520	0.3104	0.288	0.284	0.288	0.284	0.307	116,182	0.2885	1.64%
2023-05-22	0	0.305	0.305	0.320	0.300	0.310	1,172,000	357,770	0.3053	0.284	0.284	0.297	0.279	0.288	1,260,788	0.2838	-7.58%
2023-05-19	0	0.330	0.305	0.330	0.330	0.330	2,000	660	0.3300	0.307	0.284	0.307	0.307	0.307	2,152	0.3068	0.00%
2023-05-18	0	0.330	0.300	0.330	0.315	0.330	32,000	10,120	0.3163	0.307	0.279	0.307	0.293	0.307	34,424	0.2940	-1.49%
2023-05-17	0	0.335	0.315	0.335	0.315	0.335	46,000	14,560	0.3165	0.311	0.293	0.311	0.293	0.311	49,485	0.2942	0.00%
2023-05-16	0	0.335	0.315	0.330	-	-	0	0	-	0.311	0.293	0.307	-	-	0	-	-1.47%
2023-05-15	0	0.340	0.315	0.340	0.330	0.340	4,000	1,340	0.3350	0.316	0.293	0.316	0.307	0.316	4,303	0.3114	3.03%
2023-05-12	0	0.330	0.315	0.330	0.315	0.330	128,000	41,600	0.3250	0.307	0.293	0.307	0.293	0.307	137,697	0.3021	-2.94%
2023-05-11	0	0.340	0.315	0.340	0.310	0.340	102,000	31,880	0.3125	0.316	0.293	0.316	0.288	0.316	109,727	0.2905	4.62%
2023-05-10	0	0.325	0.310	0.325	-	-	0	0	-	0.302	0.288	0.302	-	-	0	-	0.00%
2023-05-09	0	0.325	0.315	0.325	0.315	0.325	36,000	11,670	0.3242	0.302	0.293	0.302	0.293	0.302	38,727	0.3013	0.00%
2023-05-08	0	0.325	0.315	0.325	0.315	0.325	250,000	81,230	0.3249	0.302	0.293	0.302	0.293	0.302	268,939	0.3020	0.00%
2023-05-05	0	0.325	0.310	0.325	-	-	0	0	-	0.302	0.288	0.302	-	-	0	-	-1.52%
2023-05-04	0	0.330	0.310	0.330	-	-	0	0	-	0.307	0.288	0.307	-	-	0	-	0.00%
2023-05-03	0	0.330	0.295	0.330	0.310	0.340	1,264,000	402,560	0.3185	0.307	0.274	0.307	0.288	0.316	1,359,758	0.2961	0.00%
2023-05-02	0	0.330	0.320	0.340	0.320	0.360	44,000	14,160	0.3218	0.307	0.297	0.316	0.297	0.335	47,333	0.2992	-1.49%
2023-04-28	0	0.335	0.320	0.335	0.355	0.355	2,000	710	0.3550	0.311	0.297	0.311	0.330	0.330	2,152	0.3300	-1.47%
2023-04-27	0	0.340	0.320	0.340	0.320	0.360	68,000	23,140	0.3403	0.316	0.297	0.316	0.297	0.335	73,152	0.3163	0.00%
2023-04-26	0	0.340	0.320	0.340	-	-	0	0	-	0.316	0.297	0.316	-	-	0	-	-2.86%
2023-04-25	0	0.350	0.320	0.350	0.350	0.350	2,000	700	0.3500	0.325	0.297	0.325	0.325	0.325	2,152	0.3254	-1.41%
2023-04-24	0	0.355	0.320	0.360	-	-	0	0	-	0.330	0.297	0.335	-	-	0	-	-1.39%
2023-04-21	0	0.360	0.315	0.360	0.315	0.360	102,000	33,070	0.3242	0.335	0.293	0.335	0.293	0.335	109,727	0.3014	9.09%
2023-04-20	0	0.330	0.310	0.330	0.315	0.330	124,000	39,210	0.3162	0.307	0.288	0.307	0.293	0.307	133,394	0.2939	0.00%
2023-04-19	0	0.330	0.315	0.330	0.320	0.330	32,000	10,300	0.3219	0.307	0.293	0.307	0.297	0.307	34,424	0.2992	1.54%
2023-04-18	0	0.325	0.310	0.330	0.325	0.325	328,000	106,600	0.3250	0.302	0.288	0.307	0.302	0.302	352,848	0.3021	0.00%
2023-04-17	0	0.325	0.325	0.335	0.325	0.335	500,000	162,610	0.3252	0.302	0.302	0.311	0.302	0.311	537,879	0.3023	0.00%
2023-04-14	0	0.325	0.320	0.325	0.325	0.345	480,000	156,100	0.3252	0.302	0.297	0.302	0.302	0.321	516,364	0.3023	-5.80%
2023-04-13	0	0.345	0.325	0.360	-	-	0	0	-	0.321	0.302	0.335	-	-	0	-	0.00%
2023-04-12	0	0.345	0.325	0.360	-	-	0	0	-	0.321	0.302	0.335	-	-	0	-	0.00%
2023-04-11	0	0.345	0.325	0.360	-	-	0	0	-	0.321	0.302	0.335	-	-	0	-	0.00%
2023-04-06	0	0.345	0.325	0.345	-	-	0	0	-	0.321	0.302	0.321	-	-	0	-	-1.43%
2023-04-04	0	0.350	0.325	0.350	-	-	0	0	-	0.325	0.302	0.325	-	-	0	-	0.00%
2023-04-03	0	0.350	0.325	0.360	-	-	0	0	-	0.325	0.302	0.335	-	-	0	-	0.00%
2023-03-31	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.325	0.307	0.325	0.325	0.325	4,303	0.3254	4.48%
2023-03-30	0	0.335	0.325	0.345	-	-	0	0	-	0.311	0.302	0.321	-	-	0	-	0.00%
2023-03-29	0	0.335	0.325	0.335	0.335	0.335	4,000	1,340	0.3350	0.311	0.302	0.311	0.311	0.311	4,303	0.3114	0.00%
2023-03-28	0	0.335	0.325	0.345	-	-	0	0	-	0.311	0.302	0.321	-	-	0	-	0.00%
2023-03-27	0	0.335	0.335	0.345	-	-	0	0	-	0.311	0.311	0.321	-	-	0	-	0.00%
2023-03-24	0	0.335	0.330	0.335	0.325	0.335	246,000	80,070	0.3255	0.311	0.307	0.311	0.302	0.311	264,636	0.3026	-1.47%
2023-03-23	0	0.340	0.335	0.345	0.335	0.345	536,000	181,130	0.3379	0.316	0.311	0.321	0.311	0.321	576,606	0.3141	0.00%
2023-03-22	0	0.340	0.330	0.340	0.340	0.340	200,000	68,000	0.3400	0.316	0.307	0.316	0.316	0.316	215,152	0.3161	1.49%
2023-03-21	0	0.335	0.335	0.340	0.335	0.335	238,000	79,730	0.3350	0.311	0.311	0.316	0.311	0.311	256,030	0.3114	6.35%
2023-03-20	0	0.315	0.315	0.340	0.315	0.330	802,000	256,160	0.3194	0.293	0.293	0.316	0.293	0.307	862,758	0.2969	-4.55%
2023-03-17	0	0.330	0.330	0.340	-	-	0	0	-	0.307	0.307	0.316	-	-	0	-	0.00%
2023-03-16	0	0.330	0.320	0.340	-	-	0	0	-	0.307	0.297	0.316	-	-	0	-	0.00%
2023-03-15	0	0.330	0.320	0.330	0.320	0.330	722,000	231,950	0.3213	0.307	0.297	0.307	0.297	0.307	776,697	0.2986	3.13%
2023-03-14	0	0.320	0.320	0.335	0.320	0.345	764,000	253,670	0.3320	0.297	0.297	0.311	0.297	0.321	821,879	0.3086	-5.88%
2023-03-13	0	0.340	0.335	0.345	0.335	0.340	92,000	31,230	0.3395	0.316	0.311	0.321	0.311	0.316	98,970	0.3156	1.49%
2023-03-10	0	0.335	0.335	0.345	0.335	0.345	158,000	53,380	0.3378	0.311	0.311	0.321	0.311	0.321	169,970	0.3141	-1.47%
2023-03-09	0	0.340	0.340	0.360	0.340	0.355	306,000	104,570	0.3417	0.316	0.316	0.335	0.316	0.330	329,182	0.3177	-5.56%
2023-03-08	0	0.360	0.335	0.360	0.335	0.360	224,000	77,970	0.3481	0.335	0.311	0.335	0.311	0.335	240,970	0.3236	2.86%
2023-03-07	0	0.350	0.330	0.350	0.340	0.350	42,000	14,320	0.3410	0.325	0.307	0.325	0.316	0.325	45,182	0.3169	2.94%
2023-03-06	0	0.340	0.330	0.340	-	-	0	0	-	0.316	0.307	0.316	-	-	0	-	0.00%
2023-03-03	0	0.340	0.325	0.340	-	-	0	0	-	0.316	0.302	0.316	-	-	0	-	0.00%
2023-03-02	0	0.340	0.325	0.340	0.330	0.340	38,000	12,590	0.3313	0.316	0.302	0.316	0.307	0.316	40,879	0.3080	0.00%
2023-03-01	0	0.340	0.330	0.340	0.340	0.340	50,000	17,000	0.3400	0.316	0.307	0.316	0.316	0.316	53,788	0.3161	0.00%
2023-02-28	0	0.340	0.330	0.340	0.330	0.340	238,000	78,600	0.3303	0.316	0.307	0.316	0.307	0.316	256,030	0.3070	0.00%
2023-02-27	0	0.340	0.330	0.340	-	-	0	0	-	0.316	0.307	0.316	-	-	0	-	0.00%
2023-02-24	0	0.340	0.330	0.340	-	-	0	0	-	0.316	0.307	0.316	-	-	0	-	-1.45%
2023-02-23	0	0.345	0.335	0.345	0.330	0.345	482,000	159,780	0.3315	0.321	0.311	0.321	0.307	0.321	518,515	0.3081	0.00%
2023-02-22	0	0.345	0.330	0.345	0.335	0.345	38,000	12,770	0.3361	0.321	0.307	0.321	0.311	0.321	40,879	0.3124	-2.82%
2023-02-21	0	0.355	0.335	0.355	0.335	0.355	70,000	23,780	0.3397	0.330	0.311	0.330	0.311	0.330	75,303	0.3158	0.00%
2023-02-20	0	0.355	0.335	0.355	0.335	0.360	290,000	98,160	0.3385	0.330	0.311	0.330	0.311	0.335	311,970	0.3146	0.00%
2023-02-17	0	0.355	0.335	0.355	0.335	0.355	206,000	69,110	0.3355	0.330	0.311	0.330	0.311	0.330	221,606	0.3119	1.43%
2023-02-16	0	0.350	0.345	0.350	0.335	0.350	178,000	60,490	0.3398	0.325	0.321	0.325	0.311	0.325	191,485	0.3159	0.00%
2023-02-15	0	0.350	0.345	0.350	0.345	0.350	146,000	50,380	0.3451	0.325	0.321	0.325	0.321	0.325	157,061	0.3208	0.00%
2023-02-14	0	0.350	0.330	0.350	0.345	0.355	6,000	2,100	0.3500	0.325	0.307	0.325	0.321	0.330	6,455	0.3254	1.45%
2023-02-13	0	0.345	0.330	0.345	0.345	0.345	4,000	1,380	0.3450	0.321	0.307	0.321	0.321	0.321	4,303	0.3207	2.99%
2023-02-10	0	0.335	0.335	0.345	0.335	0.350	68,000	22,870	0.3363	0.311	0.311	0.321	0.311	0.325	73,152	0.3126	-2.90%
2023-02-09	0	0.345	0.330	0.345	-	-	0	0	-	0.321	0.307	0.321	-	-	0	-	0.00%
2023-02-08	0	0.345	0.340	0.345	0.330	0.345	440,000	147,110	0.3343	0.321	0.316	0.321	0.307	0.321	473,333	0.3108	2.99%
2023-02-07	0	0.335	0.330	0.335	0.335	0.345	284,000	95,200	0.3352	0.311	0.307	0.311	0.311	0.321	305,515	0.3116	-5.63%
2023-02-06	0	0.355	0.340	0.355	-	-	0	0	-	0.330	0.316	0.330	-	-	0	-	-1.39%
2023-02-03	0	0.360	0.345	0.360	0.340	0.360	178,000	62,400	0.3506	0.335	0.321	0.335	0.316	0.335	191,485	0.3259	-1.37%
2023-02-02	0	0.365	0.350	0.365	0.320	0.365	318,000	109,430	0.3441	0.339	0.325	0.339	0.297	0.339	342,091	0.3199	-2.67%
2023-02-01	0	0.375	0.345	0.375	0.360	0.385	200,000	74,520	0.3726	0.349	0.321	0.349	0.335	0.358	215,152	0.3464	0.00%
2023-01-31	0	0.375	0.340	0.375	0.350	0.375	246,000	86,230	0.3505	0.349	0.316	0.349	0.325	0.349	264,636	0.3258	5.63%
2023-01-30	0	0.355	0.350	0.355	0.355	0.355	34,000	12,070	0.3550	0.330	0.325	0.330	0.330	0.330	36,576	0.3300	-1.39%
2023-01-27	0	0.360	0.345	0.360	0.345	0.360	14,000	4,890	0.3493	0.335	0.321	0.335	0.321	0.335	15,061	0.3247	0.00%
2023-01-26	0	0.360	0.340	0.360	0.335	0.360	90,000	31,030	0.3448	0.335	0.316	0.335	0.311	0.335	96,818	0.3205	0.00%
2023-01-20	0	0.360	0.335	0.360	0.340	0.360	62,000	22,270	0.3592	0.335	0.311	0.335	0.316	0.335	66,697	0.3339	0.00%
2023-01-19	0	0.360	0.350	0.360	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2023-01-18	0	0.360	0.335	0.360	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2023-01-17	0	0.360	0.345	0.360	-	-	0	0	-	0.335	0.321	0.335	-	-	0	-	0.00%
2023-01-16	0	0.360	0.345	0.360	-	-	0	0	-	0.335	0.321	0.335	-	-	0	-	0.00%
2023-01-13	0	0.360	0.340	0.360	0.360	0.360	12,000	4,320	0.3600	0.335	0.316	0.335	0.335	0.335	12,909	0.3346	0.00%
2023-01-12	0	0.360	0.355	0.360	0.350	0.360	262,000	92,310	0.3523	0.335	0.330	0.335	0.325	0.335	281,848	0.3275	-1.37%
2023-01-11	0	0.365	0.350	0.365	0.350	0.365	12,000	4,260	0.3550	0.339	0.325	0.339	0.325	0.339	12,909	0.3300	1.39%
2023-01-10	0	0.360	0.340	0.360	0.360	0.360	36,000	12,960	0.3600	0.335	0.316	0.335	0.335	0.335	38,727	0.3346	0.00%
2023-01-09	0	0.360	0.335	0.360	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2023-01-06	0	0.360	0.335	0.360	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2023-01-05	0	0.360	0.335	0.365	0.360	0.360	6,000	2,160	0.3600	0.335	0.311	0.339	0.335	0.335	6,455	0.3346	0.00%
2023-01-04	0	0.360	0.335	0.360	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2023-01-03	0	0.360	0.335	0.360	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2022-12-30	0	0.360	0.340	0.360	-	-	0	0	-	0.335	0.316	0.335	-	-	0	-	0.00%
2022-12-29	0	0.360	0.340	0.360	-	-	0	0	-	0.335	0.316	0.335	-	-	0	-	0.00%
2022-12-28	0	0.360	0.340	0.360	-	-	0	0	-	0.335	0.316	0.335	-	-	0	-	0.00%
2022-12-23	0	0.360	0.340	0.360	-	-	0	0	-	0.335	0.316	0.335	-	-	0	-	0.00%
2022-12-22	0	0.360	0.340	0.360	0.360	0.360	4,000	1,440	0.3600	0.335	0.316	0.335	0.335	0.335	4,303	0.3346	1.41%
2022-12-21	0	0.355	0.340	0.355	-	-	0	0	-	0.330	0.316	0.330	-	-	0	-	0.00%
2022-12-20	0	0.355	0.340	0.355	-	-	0	0	-	0.330	0.316	0.330	-	-	0	-	-1.39%
2022-12-19	0	0.360	0.340	0.360	0.360	0.360	300,000	108,000	0.3600	0.335	0.316	0.335	0.335	0.335	322,727	0.3346	0.00%
2022-12-16	0	0.360	0.340	0.360	0.340	0.360	270,000	95,840	0.3550	0.335	0.316	0.335	0.316	0.335	290,455	0.3300	0.00%
2022-12-15	0	0.360	0.345	0.360	-	-	0	0	-	0.335	0.321	0.335	-	-	0	-	-1.37%
2022-12-14	0	0.365	0.350	0.365	0.355	0.370	180,000	64,300	0.3572	0.339	0.325	0.339	0.330	0.344	193,636	0.3321	2.82%
2022-12-13	0	0.355	0.335	0.355	0.335	0.355	162,000	55,580	0.3431	0.330	0.311	0.330	0.311	0.330	174,273	0.3189	1.43%
2022-12-12	0	0.350	0.335	0.350	-	-	0	0	-	0.325	0.311	0.325	-	-	0	-	0.00%
2022-12-09	0	0.350	0.335	0.350	0.325	0.350	522,000	175,650	0.3365	0.325	0.311	0.325	0.302	0.325	561,545	0.3128	0.00%
2022-12-08	0	0.350	0.330	0.335	0.335	0.350	18,000	6,110	0.3394	0.325	0.307	0.311	0.311	0.325	19,364	0.3155	-1.41%
2022-12-07	0	0.355	0.335	0.355	0.335	0.355	66,000	23,330	0.3535	0.330	0.311	0.330	0.311	0.330	71,000	0.3286	0.00%
2022-12-06	0	0.355	0.340	0.355	0.355	0.355	2,000	710	0.3550	0.330	0.316	0.330	0.330	0.330	2,152	0.3300	2.90%
2022-12-05	0	0.345	0.345	0.355	0.330	0.350	542,000	181,430	0.3347	0.321	0.321	0.330	0.307	0.325	583,061	0.3112	4.55%
2022-12-02	0	0.330	0.325	0.330	0.325	0.345	1,210,000	400,310	0.3308	0.307	0.302	0.307	0.302	0.321	1,301,667	0.3075	-7.04%
2022-12-01	0	0.355	0.330	0.355	0.325	0.355	1,110,000	366,100	0.3298	0.330	0.307	0.330	0.302	0.330	1,194,091	0.3066	1.43%
2022-11-30	0	0.350	0.335	0.355	0.325	0.350	842,000	277,520	0.3296	0.325	0.311	0.330	0.302	0.325	905,788	0.3064	-1.41%
2022-11-29	0	0.355	0.330	0.355	-	-	0	0	-	0.330	0.307	0.330	-	-	0	-	0.00%
2022-11-28	0	0.355	0.330	0.355	0.350	0.360	32,000	11,290	0.3528	0.330	0.307	0.330	0.325	0.335	34,424	0.3280	-1.39%
2022-11-25	0	0.360	0.325	0.360	0.345	0.360	36,000	12,530	0.3481	0.335	0.302	0.335	0.321	0.335	38,727	0.3235	4.35%
2022-11-24	0	0.345	0.325	0.345	0.320	0.345	72,000	23,550	0.3271	0.321	0.302	0.321	0.297	0.321	77,455	0.3040	-2.82%
2022-11-23	0	0.355	0.330	0.355	-	-	0	0	-	0.330	0.307	0.330	-	-	0	-	0.00%
2022-11-22	0	0.355	0.330	0.355	-	-	0	0	-	0.330	0.307	0.330	-	-	0	-	0.00%
2022-11-21	0	0.355	0.330	0.355	-	-	0	0	-	0.330	0.307	0.330	-	-	0	-	0.00%
2022-11-18	0	0.355	0.330	0.355	0.350	0.360	92,000	32,860	0.3572	0.330	0.307	0.330	0.325	0.335	98,970	0.3320	0.00%
2022-11-17	0	0.355	0.330	0.355	-	-	0	0	-	0.330	0.307	0.330	-	-	0	-	-1.39%
2022-11-16	0	0.360	0.330	0.360	0.330	0.360	396,000	131,450	0.3319	0.335	0.307	0.335	0.307	0.335	426,000	0.3086	7.46%
2022-11-15	0	0.335	0.325	0.335	0.320	0.340	1,966,000	634,710	0.3228	0.311	0.302	0.311	0.297	0.316	2,114,939	0.3001	-8.22%
2022-11-14	0	0.365	0.320	0.365	-	-	0	0	-	0.339	0.297	0.339	-	-	0	-	0.00%
2022-11-11	0	0.365	0.320	0.365	0.355	0.365	4,000	1,440	0.3600	0.339	0.297	0.339	0.330	0.339	4,303	0.3346	7.35%
2022-11-10	0	0.340	0.315	0.340	0.335	0.340	4,000	1,350	0.3375	0.316	0.293	0.316	0.311	0.316	4,303	0.3137	0.00%
2022-11-09	0	0.340	0.320	0.340	-	-	0	0	-	0.316	0.297	0.316	-	-	0	-	0.00%
2022-11-08	0	0.340	0.315	0.340	0.310	0.340	120,000	39,440	0.3287	0.316	0.293	0.316	0.288	0.316	129,091	0.3055	3.03%
2022-11-07	0	0.330	0.320	0.330	0.330	0.355	102,000	33,710	0.3305	0.307	0.297	0.307	0.307	0.330	109,727	0.3072	0.00%
2022-11-04	0	0.330	0.305	0.320	0.320	0.360	334,000	107,590	0.3221	0.307	0.284	0.297	0.297	0.335	359,303	0.2994	-2.94%
2022-11-03	0	0.340	0.305	0.340	0.320	0.340	54,000	17,360	0.3215	0.316	0.284	0.316	0.297	0.316	58,091	0.2988	-2.86%
2022-11-02	0	0.350	0.320	0.350	0.350	0.365	44,000	15,450	0.3511	0.325	0.297	0.325	0.325	0.339	47,333	0.3264	2.94%
2022-11-01	0	0.340	0.300	0.340	0.345	0.350	4,000	1,390	0.3475	0.316	0.279	0.316	0.321	0.325	4,303	0.3230	1.49%
2022-10-31	0	0.335	0.310	0.335	0.320	0.350	132,000	42,300	0.3205	0.311	0.288	0.311	0.297	0.325	142,000	0.2979	-2.90%
2022-10-28	0	0.345	0.315	0.345	0.335	0.345	6,000	2,030	0.3383	0.321	0.293	0.321	0.311	0.321	6,455	0.3145	0.00%
2022-10-27	0	0.345	0.315	0.345	0.365	0.365	2,000	730	0.3650	0.321	0.293	0.321	0.339	0.339	2,152	0.3393	2.99%
2022-10-26	0	0.335	0.315	0.370	0.335	0.360	8,000	2,730	0.3413	0.311	0.293	0.344	0.311	0.335	8,606	0.3172	0.00%
2022-10-25	0	0.335	0.310	0.335	0.305	0.335	196,000	62,370	0.3182	0.311	0.288	0.311	0.284	0.311	210,848	0.2958	-1.47%
2022-10-24	0	0.340	0.310	0.340	0.300	0.340	122,000	38,240	0.3134	0.316	0.288	0.316	0.279	0.316	131,242	0.2914	-1.45%
2022-10-21	0	0.345	0.320	0.345	-	-	0	0	-	0.321	0.297	0.321	-	-	0	-	0.00%
2022-10-20	0	0.345	0.320	0.345	0.320	0.345	372,000	126,130	0.3391	0.321	0.297	0.321	0.297	0.321	400,182	0.3152	-1.43%
2022-10-19	0	0.350	0.325	0.350	0.325	0.350	206,000	68,490	0.3325	0.325	0.302	0.325	0.302	0.325	221,606	0.3091	-2.78%
2022-10-18	0	0.360	0.335	0.360	0.330	0.365	28,000	9,470	0.3382	0.335	0.311	0.335	0.307	0.339	30,121	0.3144	0.00%
2022-10-17	0	0.360	0.335	0.360	0.350	0.360	46,000	16,140	0.3509	0.335	0.311	0.335	0.325	0.335	49,485	0.3262	1.41%
2022-10-14	0	0.355	0.335	0.355	-	-	0	0	-	0.330	0.311	0.330	-	-	0	-	0.00%
2022-10-13	0	0.355	0.335	0.355	0.355	0.355	2,000	710	0.3550	0.330	0.311	0.330	0.330	0.330	2,152	0.3300	-1.39%
2022-10-12	0	0.360	0.340	0.360	0.340	0.360	44,000	15,130	0.3439	0.335	0.316	0.335	0.316	0.335	47,333	0.3196	0.00%
2022-10-11	0	0.360	0.345	0.360	0.365	0.365	2,000	730	0.3650	0.335	0.321	0.335	0.339	0.339	2,152	0.3393	4.35%
2022-10-10	0	0.345	0.345	0.365	0.345	0.390	166,000	57,880	0.3487	0.321	0.321	0.339	0.321	0.363	178,576	0.3241	-11.54%
2022-10-07	0	0.390	0.350	0.390	0.375	0.390	30,000	11,320	0.3773	0.363	0.325	0.363	0.349	0.363	32,273	0.3508	4.00%
2022-10-06	0	0.375	0.355	0.375	0.340	0.375	438,000	153,270	0.3499	0.349	0.330	0.349	0.316	0.349	471,182	0.3253	-8.54%
2022-10-05	0	0.410	0.360	0.410	0.340	0.410	192,000	68,140	0.3549	0.381	0.335	0.381	0.316	0.381	206,545	0.3299	5.13%
2022-10-03	0	0.390	0.360	0.390	0.360	0.410	90,000	32,830	0.3648	0.363	0.335	0.363	0.335	0.381	96,818	0.3391	0.00%
2022-09-30	0	0.390	0.355	0.390	0.355	0.390	22,000	8,130	0.3695	0.363	0.330	0.363	0.330	0.363	23,667	0.3435	-1.27%
2022-09-29	0	0.395	0.355	0.395	0.420	0.420	2,000	840	0.4200	0.367	0.330	0.367	0.390	0.390	2,152	0.3904	0.00%
2022-09-28	0	0.395	0.355	0.395	-	-	0	0	-	0.367	0.330	0.367	-	-	0	-	0.00%
2022-09-27	0	0.395	0.355	0.395	0.395	0.395	2,000	790	0.3950	0.367	0.330	0.367	0.367	0.367	2,152	0.3672	0.00%
2022-09-26	0	0.395	0.355	0.395	0.395	0.395	20,000	7,820	0.3910	0.367	0.330	0.367	0.367	0.367	21,515	0.3635	-1.25%
2022-09-23	0	0.400	0.355	0.400	0.400	0.400	2,000	800	0.4000	0.372	0.330	0.372	0.372	0.372	2,152	0.3718	1.27%
2022-09-22	0	0.395	0.355	0.395	0.420	0.420	2,000	840	0.4200	0.367	0.330	0.367	0.390	0.390	2,152	0.3904	-1.25%
2022-09-21	0	0.400	0.355	0.400	0.395	0.400	12,000	4,750	0.3958	0.372	0.330	0.372	0.367	0.372	12,909	0.3680	-1.23%
2022-09-20	0	0.405	0.350	0.405	0.405	0.405	2,000	810	0.4050	0.376	0.325	0.376	0.376	0.376	2,152	0.3765	2.53%
2022-09-19	0	0.395	0.350	0.395	0.395	0.395	20,811	8,196	0.3938	0.367	0.325	0.367	0.367	0.367	22,388	0.3661	-2.47%
2022-09-16	0	0.405	0.350	0.405	-	-	0	0	-	0.376	0.325	0.376	-	-	0	-	0.00%
2022-09-15	0	0.405	0.350	0.405	-	-	0	0	-	0.376	0.325	0.376	-	-	0	-	0.00%
2022-09-14	0	0.405	0.350	0.405	-	-	0	0	-	0.376	0.325	0.376	-	-	0	-	0.00%
2022-09-13	0	0.405	0.345	0.405	0.345	0.405	22,000	7,730	0.3514	0.376	0.321	0.376	0.321	0.376	23,667	0.3266	9.46%
2022-09-09	0	0.370	0.350	0.395	0.345	0.370	6,000	2,150	0.3583	0.344	0.325	0.367	0.321	0.344	6,455	0.3331	4.23%
2022-09-08	0	0.355	0.350	0.355	0.345	0.365	496,000	173,920	0.3506	0.330	0.325	0.330	0.321	0.339	533,576	0.3260	0.00%
2022-09-07	0	0.355	0.350	0.360	0.355	0.360	50,000	17,780	0.3556	0.330	0.325	0.335	0.330	0.335	53,788	0.3306	-1.39%
2022-09-06	0	0.360	0.360	0.380	0.355	0.380	34,000	12,400	0.3647	0.335	0.335	0.353	0.330	0.353	36,576	0.3390	-1.37%
2022-09-05	0	0.365	0.355	0.365	0.355	0.365	80,000	28,620	0.3578	0.339	0.330	0.339	0.330	0.339	86,061	0.3326	2.82%
2022-09-02	0	0.355	0.355	0.375	0.355	0.420	264,000	95,700	0.3625	0.330	0.330	0.349	0.330	0.390	284,000	0.3370	-12.35%
2022-09-01	0	0.405	0.370	0.405	0.400	0.420	16,000	6,470	0.4044	0.376	0.344	0.376	0.372	0.390	17,212	0.3759	0.00%
2022-08-31	0	0.405	0.370	0.405	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	-1.22%
2022-08-30	0	0.410	0.370	0.410	0.370	0.410	250,000	93,550	0.3742	0.381	0.344	0.381	0.344	0.381	268,939	0.3478	-2.38%
2022-08-29	0	0.420	0.360	0.420	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2022-08-26	0	0.420	0.370	0.420	-	-	0	0	-	0.390	0.344	0.390	-	-	0	-	0.00%
2022-08-25	0	0.420	0.355	0.420	0.395	0.440	12,000	4,980	0.4150	0.390	0.330	0.390	0.367	0.409	12,909	0.3858	6.33%
2022-08-24	0	0.395	0.350	0.395	0.360	0.400	186,000	67,520	0.3630	0.367	0.325	0.367	0.335	0.372	200,091	0.3374	9.72%
2022-08-23	0	0.360	0.340	0.360	-	-	0	0	-	0.335	0.316	0.335	-	-	0	-	0.00%
2022-08-22	0	0.360	0.335	0.360	0.340	0.360	408,000	142,240	0.3486	0.335	0.311	0.335	0.316	0.335	438,909	0.3241	0.00%
2022-08-19	0	0.360	0.350	0.360	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2022-08-18	0	0.360	0.350	0.360	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2022-08-17	0	0.360	0.350	0.360	0.350	0.360	54,000	19,420	0.3596	0.335	0.325	0.335	0.325	0.335	58,091	0.3343	0.00%
2022-08-16	0	0.360	0.350	0.360	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2022-08-15	0	0.360	0.350	0.360	0.360	0.360	4,000	1,440	0.3600	0.335	0.325	0.335	0.335	0.335	4,303	0.3346	0.00%
2022-08-12	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	0.335	0.325	0.335	0.335	0.335	107,576	0.3346	0.00%
2022-08-11	0	0.360	0.350	0.360	0.360	0.365	118,000	42,530	0.3604	0.335	0.325	0.335	0.335	0.339	126,939	0.3350	-2.70%
2022-08-10	0	0.370	0.365	0.370	0.360	0.380	144,000	52,790	0.3666	0.344	0.339	0.344	0.335	0.353	154,909	0.3408	-2.63%
2022-08-09	0	0.380	0.370	0.380	0.370	0.380	202,000	75,080	0.3717	0.353	0.344	0.353	0.344	0.353	217,303	0.3455	-1.30%
2022-08-08	0	0.385	0.370	0.385	0.370	0.385	98,000	36,730	0.3748	0.358	0.344	0.358	0.344	0.358	105,424	0.3484	0.00%
2022-08-05	0	0.385	0.370	0.390	0.370	0.385	430,000	159,220	0.3703	0.358	0.344	0.363	0.344	0.358	462,576	0.3442	-1.28%
2022-08-04	0	0.390	0.365	0.390	0.370	0.390	54,000	20,210	0.3743	0.363	0.339	0.363	0.344	0.363	58,091	0.3479	0.00%
2022-08-03	0	0.390	0.365	0.390	0.390	0.390	2,000	780	0.3900	0.363	0.339	0.363	0.363	0.363	2,152	0.3625	2.63%
2022-08-02	0	0.380	0.365	0.380	0.370	0.385	154,000	58,480	0.3797	0.353	0.339	0.353	0.344	0.358	165,667	0.3530	-9.52%
2022-08-01	0	0.420	0.380	0.400	0.380	0.420	120,000	46,380	0.3865	0.390	0.353	0.372	0.353	0.390	129,091	0.3593	7.69%
2022-07-29	0	0.390	0.375	0.390	0.380	0.400	96,000	37,020	0.3856	0.363	0.349	0.363	0.353	0.372	103,273	0.3585	-1.27%
2022-07-28	0	0.395	0.375	0.395	0.380	0.395	98,000	37,330	0.3809	0.367	0.349	0.367	0.353	0.367	105,424	0.3541	0.00%
2022-07-27	0	0.395	0.385	0.395	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	0.00%
2022-07-26	0	0.395	0.385	0.395	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	0.00%
2022-07-25	0	0.395	0.385	0.395	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	-1.25%
2022-07-22	0	0.400	0.385	0.400	0.390	0.425	18,000	7,130	0.3961	0.372	0.358	0.372	0.363	0.395	19,364	0.3682	-3.61%
2022-07-21	0	0.415	0.400	0.415	0.400	0.420	36,000	14,540	0.4039	0.386	0.372	0.386	0.372	0.390	38,727	0.3754	5.06%
2022-07-20	0	0.395	0.385	0.400	0.395	0.400	20,000	7,960	0.3980	0.367	0.358	0.372	0.367	0.372	21,515	0.3700	0.00%
2022-07-19	0	0.395	0.370	0.395	0.375	0.395	14,000	5,370	0.3836	0.367	0.344	0.367	0.349	0.367	15,061	0.3566	0.00%
2022-07-18	0	0.395	0.375	0.395	-	-	4,000	1,540	0.3850	0.367	0.349	0.367	-	-	4,303	0.3579	-1.25%
2022-07-15	0	0.400	0.385	0.400	-	-	0	0	-	0.372	0.358	0.372	-	-	0	-	-1.23%
2022-07-14	0	0.405	0.390	0.410	0.395	0.420	184,000	72,730	0.3953	0.376	0.363	0.381	0.367	0.390	197,939	0.3674	-6.90%
2022-07-13	0	0.435	0.395	0.435	0.405	0.445	170,000	70,660	0.4156	0.404	0.367	0.404	0.376	0.414	182,879	0.3864	8.75%
2022-07-12	0	0.400	0.390	0.400	-	-	0	0	-	0.372	0.363	0.372	-	-	0	-	-1.23%
2022-07-11	0	0.405	0.390	0.405	0.385	0.405	92,000	35,770	0.3888	0.376	0.363	0.376	0.358	0.376	98,970	0.3614	0.00%
2022-07-08	0	0.405	0.385	0.405	-	-	0	0	-	0.376	0.358	0.376	-	-	0	-	0.00%
2022-07-07	0	0.405	0.395	0.405	0.395	0.405	104,000	41,100	0.3952	0.376	0.367	0.376	0.367	0.376	111,879	0.3674	2.53%
2022-07-06	0	0.395	0.375	0.395	0.375	0.395	32,000	12,340	0.3856	0.367	0.349	0.367	0.349	0.367	34,424	0.3585	-1.25%
2022-07-05	0	0.400	0.390	0.400	0.395	0.400	34,000	13,450	0.3956	0.372	0.363	0.372	0.367	0.372	36,576	0.3677	-2.44%
2022-07-04	0	0.410	0.390	0.410	0.390	0.410	9,959	3,964	0.3980	0.381	0.363	0.381	0.363	0.381	10,713	0.3700	2.50%
2022-06-30	0	0.400	0.390	0.400	0.405	0.435	100,000	41,650	0.4165	0.372	0.363	0.372	0.376	0.404	107,576	0.3872	-2.44%
2022-06-29	0	0.410	0.390	0.410	0.435	0.435	2,000	870	0.4350	0.381	0.363	0.381	0.404	0.404	2,152	0.4044	2.50%
2022-06-28	0	0.400	0.385	0.400	0.400	0.410	58,000	23,720	0.4090	0.372	0.358	0.372	0.372	0.381	62,394	0.3802	1.27%
2022-06-27	0	0.395	0.390	0.395	0.385	0.400	94,000	36,650	0.3899	0.367	0.363	0.367	0.358	0.372	101,121	0.3624	1.28%
2022-06-24	0	0.390	0.385	0.390	0.390	0.390	12,000	4,680	0.3900	0.363	0.358	0.363	0.363	0.363	12,909	0.3625	-2.50%
2022-06-23	0	0.400	0.390	0.405	0.390	0.410	20,000	7,980	0.3990	0.372	0.363	0.376	0.363	0.381	21,515	0.3709	2.56%
2022-06-22	0	0.390	0.385	0.395	0.380	0.390	26,000	9,940	0.3823	0.363	0.358	0.367	0.353	0.363	27,970	0.3554	2.63%
2022-06-21	0	0.380	0.380	0.390	0.380	0.380	20,000	7,600	0.3800	0.353	0.353	0.363	0.353	0.353	21,515	0.3532	-2.56%
2022-06-20	0	0.390	0.370	0.390	0.375	0.390	528,000	198,760	0.3764	0.363	0.344	0.363	0.349	0.363	568,000	0.3499	4.00%
2022-06-17	0	0.375	0.370	0.380	0.375	0.380	104,000	39,020	0.3752	0.349	0.344	0.353	0.349	0.353	111,879	0.3488	0.00%
2022-06-16	0	0.375	0.375	0.385	0.365	0.400	554,000	207,180	0.3740	0.349	0.349	0.358	0.339	0.372	595,970	0.3476	-5.06%
2022-06-15	0	0.395	0.390	0.395	0.390	0.400	200,000	78,790	0.3940	0.367	0.363	0.367	0.363	0.372	215,152	0.3662	0.00%
2022-06-14	0	0.395	0.385	0.395	0.380	0.395	68,000	26,120	0.3841	0.367	0.358	0.367	0.353	0.367	73,152	0.3571	2.60%
2022-06-13	0	0.385	0.380	0.385	-	-	0	0	-	0.358	0.353	0.358	-	-	0	-	-2.53%
2022-06-10	0	0.395	0.385	0.395	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	0.00%
2022-06-09	0	0.395	0.385	0.400	0.390	0.395	54,000	21,080	0.3904	0.367	0.358	0.372	0.363	0.367	58,091	0.3629	1.28%
2022-06-08	0	0.390	0.390	0.395	0.385	0.390	22,000	8,560	0.3891	0.363	0.363	0.367	0.358	0.363	23,667	0.3617	0.00%
2022-06-07	0	0.390	0.385	0.390	0.385	0.405	76,000	30,130	0.3964	0.363	0.358	0.363	0.358	0.376	81,758	0.3685	-11.36%
2022-06-06	0	0.440	0.390	0.440	0.445	0.445	4,000	1,780	0.4450	0.409	0.363	0.409	0.414	0.414	4,303	0.4137	8.64%
2022-06-02	0	0.405	0.380	0.405	0.385	0.405	18,000	7,010	0.3894	0.376	0.353	0.376	0.358	0.376	19,364	0.3620	5.19%
2022-06-01	0	0.385	0.380	0.440	0.385	0.390	14,000	5,440	0.3886	0.358	0.353	0.409	0.358	0.363	15,061	0.3612	-4.94%
2022-05-31	0	0.405	0.390	0.405	-	-	0	0	-	0.376	0.363	0.376	-	-	0	-	0.00%
2022-05-30	0	0.405	0.385	0.405	-	-	0	0	-	0.376	0.358	0.376	-	-	0	-	0.00%
2022-05-27	0	0.405	0.385	0.405	-	-	0	0	-	0.376	0.358	0.376	-	-	0	-	0.00%
2022-05-26	0	0.405	0.390	0.405	-	-	0	0	-	0.376	0.363	0.376	-	-	0	-	-1.22%
2022-05-25	0	0.410	0.385	0.410	0.395	0.410	12,000	4,800	0.4000	0.381	0.358	0.381	0.367	0.381	12,909	0.3718	3.80%
2022-05-24	0	0.395	0.380	0.395	0.395	0.395	4,000	1,580	0.3950	0.367	0.353	0.367	0.367	0.367	4,303	0.3672	1.28%
2022-05-23	0	0.390	0.380	0.395	0.390	0.390	204,000	79,560	0.3900	0.363	0.353	0.367	0.363	0.363	219,455	0.3625	-2.50%
2022-05-20	0	0.400	0.385	0.400	0.395	0.400	6,000	2,390	0.3983	0.372	0.358	0.372	0.367	0.372	6,455	0.3703	2.56%
2022-05-19	0	0.390	0.375	0.390	0.375	0.390	34,000	13,030	0.3832	0.363	0.349	0.363	0.349	0.363	36,576	0.3562	0.00%
2022-05-18	0	0.390	0.385	0.395	-	-	0	0	-	0.363	0.358	0.367	-	-	0	-	0.00%
2022-05-17	0	0.390	0.385	0.395	0.390	0.390	82,000	31,980	0.3900	0.363	0.358	0.367	0.363	0.363	88,212	0.3625	-3.70%
2022-05-16	0	0.405	0.385	0.405	0.385	0.410	66,000	26,280	0.3982	0.376	0.358	0.376	0.358	0.381	71,000	0.3701	3.85%
2022-05-13	0	0.410	0.395	0.410	0.410	0.410	10,000	4,100	0.4100	0.363	0.349	0.363	0.363	0.363	11,309	0.3625	0.00%
2022-05-12	0	0.410	0.385	0.410	0.400	0.410	34,000	13,730	0.4038	0.363	0.340	0.363	0.354	0.363	38,451	0.3571	0.00%
2022-05-11	0	0.410	0.390	0.410	-	-	0	0	-	0.363	0.345	0.363	-	-	0	-	0.00%
2022-05-10	0	0.410	0.390	0.410	0.390	0.410	44,000	17,220	0.3914	0.363	0.345	0.363	0.345	0.363	49,761	0.3461	2.50%
2022-05-06	0	0.400	0.390	0.400	-	-	0	0	-	0.354	0.345	0.354	-	-	0	-	-2.44%
2022-05-05	0	0.410	0.395	0.410	-	-	0	0	-	0.363	0.349	0.363	-	-	0	-	0.00%
2022-05-04	0	0.410	0.395	0.410	0.395	0.415	66,000	26,190	0.3968	0.363	0.349	0.363	0.349	0.367	74,641	0.3509	0.00%
2022-05-03	0	0.410	0.395	0.410	0.410	0.410	8,000	3,280	0.4100	0.363	0.349	0.363	0.363	0.363	9,047	0.3625	-1.20%
2022-04-29	0	0.415	0.395	0.415	0.395	0.445	118,000	47,920	0.4061	0.367	0.349	0.367	0.349	0.393	133,449	0.3591	5.06%
2022-04-28	0	0.395	0.385	0.395	0.380	0.395	26,000	10,220	0.3931	0.349	0.340	0.349	0.336	0.349	29,404	0.3476	1.28%
2022-04-27	0	0.390	0.380	0.390	-	-	0	0	-	0.345	0.336	0.345	-	-	0	-	0.00%
2022-04-26	0	0.390	0.385	0.390	0.385	0.390	4,000	1,550	0.3875	0.345	0.340	0.345	0.340	0.345	4,524	0.3426	2.63%
2022-04-25	0	0.380	0.375	0.380	0.380	0.390	116,000	44,780	0.3860	0.336	0.332	0.336	0.336	0.345	131,187	0.3413	-5.00%
2022-04-22	0	0.400	0.390	0.400	-	-	0	0	-	0.354	0.345	0.354	-	-	0	-	0.00%
2022-04-21	0	0.400	0.390	0.405	-	-	0	0	-	0.354	0.345	0.358	-	-	0	-	0.00%
2022-04-20	0	0.400	0.385	0.400	0.395	0.400	12,000	4,750	0.3958	0.354	0.340	0.354	0.349	0.354	13,571	0.3500	2.56%
2022-04-19	0	0.390	0.390	0.395	0.390	0.405	114,000	45,550	0.3996	0.345	0.345	0.349	0.345	0.358	128,925	0.3533	-4.88%
2022-04-14	0	0.410	0.410	0.415	0.405	0.410	38,000	15,400	0.4053	0.363	0.363	0.367	0.358	0.363	42,975	0.3583	0.00%
2022-04-13	0	0.410	0.405	0.410	0.400	0.420	30,000	12,160	0.4053	0.363	0.358	0.363	0.354	0.371	33,928	0.3584	1.23%
2022-04-12	0	0.405	0.395	0.410	0.405	0.405	24,000	9,720	0.4050	0.358	0.349	0.363	0.358	0.358	27,142	0.3581	0.00%
2022-04-11	0	0.405	0.395	0.410	-	-	0	0	-	0.358	0.349	0.363	-	-	0	-	-1.22%
2022-04-08	0	0.410	0.395	0.410	0.405	0.410	32,000	13,110	0.4097	0.363	0.349	0.363	0.358	0.363	36,190	0.3623	2.50%
2022-04-07	0	0.400	0.395	0.405	-	-	0	0	-	0.354	0.349	0.358	-	-	0	-	0.00%
2022-04-06	0	0.400	0.395	0.405	0.395	0.405	232,000	92,890	0.4004	0.354	0.349	0.358	0.349	0.358	262,375	0.3540	-2.44%
2022-04-04	0	0.410	0.405	0.415	0.400	0.415	70,000	28,410	0.4059	0.363	0.358	0.367	0.354	0.367	79,165	0.3589	0.00%
2022-04-01	0	0.410	0.405	0.410	0.395	0.410	144,000	57,530	0.3995	0.363	0.358	0.363	0.349	0.363	162,853	0.3533	-1.20%
2022-03-31	0	0.415	0.400	0.415	0.400	0.415	36,000	14,620	0.4061	0.367	0.354	0.367	0.354	0.367	40,713	0.3591	-1.19%
2022-03-30	0	0.420	0.405	0.420	0.415	0.445	4,000	1,720	0.4300	0.371	0.358	0.371	0.367	0.393	4,524	0.3802	2.44%
2022-03-29	0	0.410	0.400	0.410	0.400	0.410	574,000	229,650	0.4001	0.363	0.354	0.363	0.354	0.363	649,151	0.3538	1.23%
2022-03-28	0	0.405	0.390	0.405	0.400	0.405	80,000	32,050	0.4006	0.358	0.345	0.358	0.354	0.358	90,474	0.3542	-2.41%
2022-03-25	0	0.415	0.400	0.415	0.415	0.415	4,000	1,660	0.4150	0.367	0.354	0.367	0.367	0.367	4,524	0.3670	0.00%
2022-03-24	0	0.415	0.400	0.415	0.400	0.415	26,000	10,490	0.4035	0.367	0.354	0.367	0.354	0.367	29,404	0.3568	1.22%
2022-03-23	0	0.410	0.400	0.415	-	-	0	0	-	0.363	0.354	0.367	-	-	0	-	-1.20%
2022-03-22	0	0.415	0.405	0.415	0.405	0.415	68,000	27,600	0.4059	0.367	0.358	0.367	0.358	0.367	76,903	0.3589	-2.35%
2022-03-21	0	0.425	0.380	0.425	0.380	0.405	34,000	13,060	0.3841	0.376	0.336	0.376	0.336	0.358	38,451	0.3396	8.97%
2022-03-18	0	0.390	0.380	0.390	0.390	0.390	4,000	1,560	0.3900	0.345	0.336	0.345	0.345	0.345	4,524	0.3449	0.00%
2022-03-17	0	0.390	0.385	0.390	0.390	0.390	34,000	13,260	0.3900	0.345	0.340	0.345	0.345	0.345	38,451	0.3449	0.00%
2022-03-16	0	0.390	0.380	0.390	0.375	0.390	194,000	73,830	0.3806	0.345	0.336	0.345	0.332	0.345	219,399	0.3365	1.30%
2022-03-15	0	0.385	0.365	0.385	0.375	0.395	222,000	84,130	0.3790	0.340	0.323	0.340	0.332	0.349	251,065	0.3351	-2.53%
2022-03-14	0	0.395	0.380	0.395	0.380	0.395	562,000	214,970	0.3825	0.349	0.336	0.349	0.336	0.349	635,580	0.3382	-1.25%
2022-03-11	0	0.400	0.390	0.400	0.395	0.400	86,000	33,980	0.3951	0.354	0.345	0.354	0.349	0.354	97,260	0.3494	-1.23%
2022-03-10	0	0.405	0.395	0.405	-	-	0	0	-	0.358	0.349	0.358	-	-	0	-	-1.22%
2022-03-09	0	0.410	0.395	0.410	0.395	0.410	110,000	43,940	0.3995	0.363	0.349	0.363	0.349	0.363	124,402	0.3532	0.00%
2022-03-08	0	0.410	0.395	0.410	0.395	0.410	122,000	48,840	0.4003	0.363	0.349	0.363	0.349	0.363	137,973	0.3540	0.00%
2022-03-07	0	0.410	0.395	0.410	-	-	0	0	-	0.363	0.349	0.363	-	-	0	-	0.00%
2022-03-04	0	0.410	0.400	0.410	0.395	0.410	56,000	22,300	0.3982	0.363	0.354	0.363	0.349	0.363	63,332	0.3521	0.00%
2022-03-03	0	0.410	0.395	0.410	0.405	0.410	10,020	4,078	0.4070	0.363	0.349	0.363	0.358	0.363	11,332	0.3599	2.50%
2022-03-02	0	0.400	0.385	0.400	0.390	0.400	28,000	11,080	0.3957	0.354	0.340	0.354	0.345	0.354	31,666	0.3499	-3.61%
2022-03-01	0	0.415	0.400	0.420	0.395	0.415	134,500	54,582	0.4058	0.367	0.354	0.371	0.349	0.367	152,109	0.3588	-1.19%
2022-02-28	0	0.420	0.395	0.420	0.395	0.420	68,000	27,190	0.3999	0.371	0.349	0.371	0.349	0.371	76,903	0.3536	0.00%
2022-02-25	0	0.420	0.395	0.420	0.400	0.420	52,000	20,880	0.4015	0.371	0.349	0.371	0.354	0.371	58,808	0.3551	2.44%
2022-02-24	0	0.410	0.395	0.410	0.395	0.410	580,000	233,900	0.4033	0.363	0.349	0.363	0.349	0.363	655,936	0.3566	0.00%
2022-02-23	0	0.410	0.395	0.410	0.390	0.410	302,000	119,940	0.3972	0.363	0.349	0.363	0.345	0.363	341,539	0.3512	-1.20%
2022-02-22	0	0.415	0.395	0.415	0.390	0.415	582,000	232,480	0.3995	0.367	0.349	0.367	0.345	0.367	658,198	0.3532	1.22%
2022-02-21	0	0.410	0.405	0.410	-	-	0	0	-	0.363	0.358	0.363	-	-	0	-	-2.38%
2022-02-18	0	0.420	0.405	0.420	0.420	0.420	2,000	840	0.4200	0.371	0.358	0.371	0.371	0.371	2,262	0.3714	2.44%
2022-02-17	0	0.410	0.405	0.415	0.410	0.410	108,000	44,280	0.4100	0.363	0.358	0.367	0.363	0.363	122,140	0.3625	-2.38%
2022-02-16	0	0.420	0.410	0.425	0.410	0.425	88,000	36,160	0.4109	0.371	0.363	0.376	0.363	0.376	99,521	0.3633	0.00%
2022-02-15	0	0.420	0.410	0.425	-	-	0	0	-	0.371	0.363	0.376	-	-	0	-	-1.18%
2022-02-14	0	0.425	0.410	0.425	0.410	0.420	220,000	90,890	0.4131	0.376	0.363	0.376	0.363	0.371	248,803	0.3653	0.00%
2022-02-11	0	0.425	0.410	0.425	0.410	0.425	1,394,000	575,160	0.4126	0.376	0.363	0.376	0.363	0.376	1,576,509	0.3648	1.19%
2022-02-10	0	0.420	0.410	0.420	0.410	0.420	510,000	210,020	0.4118	0.371	0.363	0.371	0.363	0.371	576,772	0.3641	0.00%
2022-02-09	0	0.420	0.415	0.420	0.415	0.420	466,000	195,120	0.4187	0.371	0.367	0.371	0.367	0.371	527,011	0.3702	-4.55%
2022-02-08	0	0.440	0.415	0.440	0.425	0.440	42,000	17,990	0.4283	0.389	0.367	0.389	0.376	0.389	47,499	0.3787	3.53%
2022-02-07	0	0.425	0.410	0.425	0.415	0.425	134,000	55,640	0.4152	0.376	0.363	0.376	0.367	0.376	151,544	0.3672	-3.41%
2022-02-04	0	0.440	0.410	0.440	0.415	0.440	132,000	55,530	0.4207	0.389	0.363	0.389	0.367	0.389	149,282	0.3720	1.15%
2022-01-31	0	0.435	0.415	0.435	0.400	0.435	258,000	105,240	0.4079	0.385	0.367	0.385	0.354	0.385	291,779	0.3607	2.35%
2022-01-28	0	0.425	0.420	0.430	-	-	0	0	-	0.376	0.371	0.380	-	-	0	-	1.19%
2022-01-27	0	0.420	0.410	0.420	0.420	0.420	2,000	840	0.4200	0.371	0.363	0.371	0.371	0.371	2,262	0.3714	-2.33%
2022-01-26	0	0.430	0.420	0.430	-	-	0	0	-	0.380	0.371	0.380	-	-	0	-	0.00%
2022-01-25	0	0.430	0.420	0.430	0.420	0.430	274,000	115,660	0.4221	0.380	0.371	0.380	0.371	0.380	309,873	0.3732	-1.15%
2022-01-24	0	0.435	0.420	0.435	-	-	0	0	-	0.385	0.371	0.385	-	-	0	-	-1.14%
2022-01-21	0	0.440	0.420	0.440	0.430	0.440	8,000	3,460	0.4325	0.389	0.371	0.389	0.380	0.389	9,047	0.3824	3.53%
2022-01-20	0	0.425	0.420	0.425	0.415	0.440	792,000	332,840	0.4203	0.376	0.371	0.376	0.367	0.389	895,692	0.3716	1.19%
2022-01-19	0	0.420	0.410	0.420	0.405	0.420	366,000	151,420	0.4137	0.371	0.363	0.371	0.358	0.371	413,918	0.3658	0.00%
2022-01-18	0	0.420	0.415	0.420	0.420	0.425	142,000	59,650	0.4201	0.371	0.367	0.371	0.371	0.376	160,591	0.3714	-1.18%
2022-01-17	0	0.425	0.415	0.425	0.410	0.425	780,000	326,830	0.4190	0.376	0.367	0.376	0.363	0.376	882,121	0.3705	-3.41%
2022-01-14	0	0.440	0.425	0.440	0.425	0.440	38,000	16,240	0.4274	0.389	0.376	0.389	0.376	0.389	42,975	0.3779	0.00%
2022-01-13	0	0.440	0.425	0.440	0.430	0.440	708,000	310,290	0.4383	0.389	0.376	0.389	0.380	0.389	800,695	0.3875	1.15%
2022-01-12	0	0.435	0.430	0.435	0.425	0.435	116,000	49,850	0.4297	0.385	0.380	0.385	0.376	0.385	131,187	0.3800	-1.14%
2022-01-11	0	0.440	0.430	0.440	0.430	0.450	398,000	175,390	0.4407	0.389	0.380	0.389	0.380	0.398	450,108	0.3897	0.00%
2022-01-10	0	0.440	0.425	0.440	0.425	0.440	36,000	15,430	0.4286	0.389	0.376	0.389	0.376	0.389	40,713	0.3790	0.00%
2022-01-07	0	0.440	0.425	0.440	0.420	0.440	182,000	77,560	0.4262	0.389	0.376	0.389	0.371	0.389	205,828	0.3768	1.15%
2022-01-06	0	0.435	0.425	0.435	0.420	0.435	42,000	17,770	0.4231	0.385	0.376	0.385	0.371	0.385	47,499	0.3741	0.00%
2022-01-05	0	0.435	0.430	0.435	0.420	0.440	476,000	202,240	0.4249	0.385	0.380	0.385	0.371	0.389	538,320	0.3757	-1.14%
2022-01-04	0	0.440	0.435	0.440	0.430	0.440	70,000	30,360	0.4337	0.389	0.385	0.389	0.380	0.389	79,165	0.3835	1.15%
2022-01-03	0	0.435	0.430	0.435	0.435	0.440	242,000	106,050	0.4382	0.385	0.380	0.385	0.385	0.389	273,684	0.3875	-1.14%
2021-12-31	0	0.440	0.430	0.440	0.440	0.440	12,000	5,280	0.4400	0.389	0.380	0.389	0.389	0.389	13,571	0.3891	0.00%
2021-12-30	0	0.440	0.430	0.440	-	-	0	0	-	0.389	0.380	0.389	-	-	0	-	0.00%
2021-12-29	0	0.440	0.430	0.440	0.430	0.440	128,000	55,800	0.4359	0.389	0.380	0.389	0.380	0.389	144,758	0.3855	0.00%
2021-12-28	0	0.440	0.430	0.440	0.430	0.440	620,000	270,150	0.4357	0.389	0.380	0.389	0.380	0.389	701,173	0.3853	0.00%
2021-12-24	0	0.440	0.425	0.440	0.430	0.440	34,000	14,660	0.4312	0.389	0.376	0.389	0.380	0.389	38,451	0.3813	-1.12%
2021-12-23	0	0.445	0.430	0.445	0.440	0.445	10,000	4,420	0.4420	0.393	0.380	0.393	0.389	0.393	11,309	0.3908	0.00%
2021-12-22	0	0.445	0.425	0.445	0.430	0.445	288,000	126,070	0.4377	0.393	0.376	0.393	0.380	0.393	325,706	0.3871	1.14%
2021-12-21	0	0.440	0.425	0.435	-	-	0	0	-	0.389	0.376	0.385	-	-	0	-	0.00%
2021-12-20	0	0.440	0.425	0.440	0.430	0.440	88,000	38,050	0.4324	0.389	0.376	0.389	0.380	0.389	99,521	0.3823	-2.22%
2021-12-17	0	0.450	0.425	0.445	0.425	0.455	322,000	141,110	0.4382	0.398	0.376	0.393	0.376	0.402	364,158	0.3875	-1.10%
2021-12-16	0	0.455	0.430	0.455	0.425	0.455	206,000	88,040	0.4274	0.402	0.380	0.402	0.376	0.402	232,970	0.3779	5.81%
2021-12-15	0	0.430	0.420	0.430	0.420	0.430	14,000	5,910	0.4221	0.380	0.371	0.380	0.371	0.380	15,833	0.3733	0.00%
2021-12-14	0	0.430	0.425	0.430	0.420	0.430	498,000	211,830	0.4254	0.380	0.376	0.380	0.371	0.380	563,200	0.3761	-2.27%
2021-12-13	0	0.440	0.425	0.440	0.430	0.440	60,000	26,000	0.4333	0.389	0.376	0.389	0.380	0.389	67,855	0.3832	0.00%
2021-12-10	0	0.440	0.425	0.440	0.430	0.440	218,000	94,040	0.4314	0.389	0.376	0.389	0.380	0.389	246,542	0.3814	-1.12%
2021-12-09	0	0.445	0.430	0.445	0.430	0.445	66,000	28,680	0.4345	0.393	0.380	0.393	0.380	0.393	74,641	0.3842	-1.11%
2021-12-08	0	0.450	0.430	0.450	0.430	0.450	94,000	41,220	0.4385	0.398	0.380	0.398	0.380	0.398	106,307	0.3877	1.12%
2021-12-07	0	0.445	0.430	0.445	0.430	0.445	148,000	64,740	0.4374	0.393	0.380	0.393	0.380	0.393	167,377	0.3868	-2.20%
2021-12-06	0	0.455	0.430	0.455	0.430	0.455	140,000	61,270	0.4376	0.402	0.380	0.402	0.380	0.402	158,329	0.3870	7.06%
2021-12-03	0	0.425	0.425	0.435	-	-	20,000	8,500	0.4250	0.376	0.376	0.385	-	-	22,618	0.3758	-2.30%
2021-12-02	0	0.435	0.420	0.430	-	-	0	0	-	0.385	0.371	0.380	-	-	0	-	0.00%
2021-12-01	0	0.435	0.415	0.435	0.425	0.435	292,000	126,440	0.4330	0.385	0.367	0.385	0.376	0.385	330,230	0.3829	-1.14%
2021-11-30	0	0.440	0.420	0.440	0.425	0.440	30,000	12,970	0.4323	0.389	0.371	0.389	0.376	0.389	33,928	0.3823	1.15%
2021-11-29	0	0.435	0.420	0.435	0.425	0.435	186,000	79,500	0.4274	0.385	0.371	0.385	0.376	0.385	210,352	0.3779	-2.25%
2021-11-26	0	0.445	0.425	0.445	0.430	0.445	534,000	232,430	0.4353	0.393	0.376	0.393	0.380	0.393	603,914	0.3849	0.00%
2021-11-25	0	0.445	0.430	0.445	0.430	0.445	144,000	63,330	0.4398	0.393	0.380	0.393	0.380	0.393	162,853	0.3889	-1.11%
2021-11-24	0	0.450	0.430	0.450	0.440	0.450	10,000	4,450	0.4450	0.398	0.380	0.398	0.389	0.398	11,309	0.3935	3.45%
2021-11-23	0	0.435	0.435	0.445	0.435	0.445	168,000	73,220	0.4358	0.385	0.385	0.393	0.385	0.393	189,995	0.3854	-5.43%
2021-11-22	0	0.460	0.435	0.465	0.435	0.460	306,000	135,880	0.4441	0.407	0.385	0.411	0.385	0.407	346,063	0.3926	-1.08%
2021-11-19	0	0.465	0.435	0.465	0.430	0.465	270,000	117,800	0.4363	0.411	0.385	0.411	0.380	0.411	305,350	0.3858	3.33%
2021-11-18	0	0.450	0.435	0.450	0.445	0.450	10,000	4,470	0.4470	0.398	0.385	0.398	0.393	0.398	11,309	0.3953	1.12%
2021-11-17	0	0.445	0.435	0.445	0.445	0.445	4,000	1,780	0.4450	0.393	0.385	0.393	0.393	0.393	4,524	0.3935	0.00%
2021-11-16	0	0.445	0.435	0.445	0.435	0.445	24,000	10,480	0.4367	0.393	0.385	0.393	0.385	0.393	27,142	0.3861	2.30%
2021-11-15	0	0.435	0.435	0.445	0.430	0.500	1,644,000	754,390	0.4589	0.385	0.385	0.393	0.380	0.442	1,859,240	0.4058	-3.33%
2021-11-12	0	0.450	0.440	0.450	-	-	0	0	-	0.398	0.389	0.398	-	-	0	-	0.00%
2021-11-11	0	0.450	0.440	0.450	0.435	0.450	102,000	44,610	0.4374	0.398	0.389	0.398	0.385	0.398	115,354	0.3867	0.00%
2021-11-10	0	0.450	0.435	0.450	0.430	0.450	160,000	69,510	0.4344	0.398	0.385	0.398	0.380	0.398	180,948	0.3841	-1.10%
2021-11-09	0	0.455	0.435	0.455	-	-	0	0	-	0.402	0.385	0.402	-	-	0	-	0.00%
2021-11-08	0	0.455	0.435	0.455	-	-	0	0	-	0.402	0.385	0.402	-	-	0	-	0.00%
2021-11-05	0	0.455	0.440	0.455	0.445	0.455	306,000	136,220	0.4452	0.402	0.389	0.402	0.393	0.402	346,063	0.3936	0.00%
2021-11-04	0	0.455	0.440	0.455	0.440	0.455	88,000	38,960	0.4427	0.402	0.389	0.402	0.389	0.402	99,521	0.3915	0.00%
2021-11-03	0	0.455	0.445	0.455	0.445	0.460	152,000	68,110	0.4481	0.402	0.393	0.402	0.393	0.407	171,901	0.3962	-1.09%
2021-11-02	0	0.460	0.440	0.460	0.445	0.460	102,000	45,790	0.4489	0.407	0.389	0.407	0.393	0.407	115,354	0.3970	-1.08%
2021-11-01	0	0.465	0.445	0.465	0.445	0.465	52,000	23,370	0.4494	0.411	0.393	0.411	0.393	0.411	58,808	0.3974	-1.06%
2021-10-29	0	0.470	0.445	0.470	0.455	0.485	14,000	6,460	0.4614	0.416	0.393	0.416	0.402	0.429	15,833	0.4080	0.00%
2021-10-28	0	0.470	0.455	0.470	-	-	0	0	-	0.416	0.402	0.416	-	-	0	-	-1.05%
2021-10-27	0	0.475	0.455	0.475	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	0.00%
2021-10-26	0	0.475	0.455	0.475	0.455	0.475	18,000	8,320	0.4622	0.420	0.402	0.420	0.402	0.420	20,357	0.4087	-1.04%
2021-10-25	0	0.480	0.455	0.480	0.495	0.495	2,000	990	0.4950	0.424	0.402	0.424	0.438	0.438	2,262	0.4377	1.05%
2021-10-22	0	0.475	0.460	0.480	-	-	0	0	-	0.420	0.407	0.424	-	-	0	-	0.00%
2021-10-21	0	0.475	0.460	0.475	0.475	0.475	2,000	950	0.4750	0.420	0.407	0.420	0.420	0.420	2,262	0.4200	0.00%
2021-10-20	0	0.475	0.460	0.475	0.460	0.480	76,000	35,680	0.4695	0.420	0.407	0.420	0.407	0.424	85,950	0.4151	-1.04%
2021-10-19	0	0.480	0.455	0.480	0.455	0.480	308,000	142,450	0.4625	0.424	0.402	0.424	0.402	0.424	348,325	0.4090	3.23%
2021-10-18	0	0.465	0.450	0.465	0.450	0.465	10,000	4,530	0.4530	0.411	0.398	0.411	0.398	0.411	11,309	0.4006	1.09%
2021-10-15	0	0.460	0.450	0.460	0.460	0.485	18,000	8,330	0.4628	0.407	0.398	0.407	0.407	0.429	20,357	0.4092	2.22%
2021-10-12	0	0.450	0.440	0.450	0.440	0.450	206,000	91,400	0.4437	0.398	0.389	0.398	0.389	0.398	232,970	0.3923	0.00%
2021-10-11	0	0.450	0.445	0.450	0.450	0.450	64,000	28,800	0.4500	0.398	0.393	0.398	0.398	0.398	72,379	0.3979	-2.17%
2021-10-08	0	0.460	0.450	0.460	0.465	0.480	66,000	31,020	0.4700	0.407	0.398	0.407	0.411	0.424	74,641	0.4156	-1.08%
2021-10-07	0	0.465	0.450	0.465	0.440	0.465	1,154,000	517,860	0.4488	0.411	0.398	0.411	0.389	0.411	1,305,087	0.3968	1.09%
2021-10-06	0	0.460	0.445	0.460	0.450	0.460	68,000	30,990	0.4557	0.407	0.393	0.407	0.398	0.407	76,903	0.4030	-2.13%
2021-10-05	0	0.470	0.455	0.470	0.450	0.470	10,000	4,540	0.4540	0.416	0.402	0.416	0.398	0.416	11,309	0.4014	-1.05%
2021-10-04	0	0.475	0.445	0.480	0.450	0.480	24,000	10,860	0.4525	0.420	0.393	0.424	0.398	0.424	27,142	0.4001	2.15%
2021-09-30	0	0.465	0.440	0.465	0.465	0.465	22,000	10,230	0.4650	0.411	0.389	0.411	0.411	0.411	24,880	0.4112	-1.06%
2021-09-29	0	0.470	0.450	0.470	-	-	0	0	-	0.416	0.398	0.416	-	-	0	-	-2.08%
2021-09-28	0	0.480	0.455	0.480	0.425	0.480	1,686,000	747,940	0.4436	0.424	0.402	0.424	0.376	0.424	1,906,739	0.3923	0.00%
2021-09-27	0	0.480	0.445	0.480	0.450	0.480	210,000	94,860	0.4517	0.424	0.393	0.424	0.398	0.424	237,494	0.3994	3.23%
2021-09-24	0	0.465	0.450	0.465	0.455	0.470	2,342,000	1,071,100	0.4573	0.411	0.398	0.411	0.402	0.416	2,648,625	0.4044	-4.12%
2021-09-23	0	0.485	0.470	0.485	0.470	0.485	102,000	47,970	0.4703	0.429	0.416	0.429	0.416	0.429	115,354	0.4158	4.30%
2021-09-21	0	0.465	0.465	0.475	0.460	0.480	172,000	80,860	0.4701	0.411	0.411	0.420	0.407	0.424	194,519	0.4157	-1.06%
2021-09-20	0	0.470	0.455	0.470	0.450	0.490	2,002,000	925,210	0.4621	0.416	0.402	0.416	0.398	0.433	2,264,111	0.4086	-7.84%
2021-09-17	0	0.510	0.500	0.510	0.500	0.520	564,000	289,340	0.5130	0.451	0.442	0.451	0.442	0.460	637,841	0.4536	2.00%
2021-09-16	0	0.500	0.485	0.500	0.485	0.590	1,252,000	647,070	0.5168	0.442	0.429	0.442	0.429	0.522	1,415,918	0.4570	-1.96%
2021-09-15	0	0.510	0.490	0.510	0.490	0.510	150,000	73,540	0.4903	0.451	0.433	0.451	0.433	0.451	169,639	0.4335	2.00%
2021-09-14	0	0.500	0.485	0.500	0.500	0.510	90,000	45,500	0.5056	0.442	0.429	0.442	0.442	0.451	101,783	0.4470	-7.41%
2021-09-13	0	0.540	0.490	0.550	0.490	0.550	28,000	14,150	0.5054	0.477	0.433	0.486	0.433	0.486	31,666	0.4469	3.85%
2021-09-10	0	0.520	0.500	0.520	0.520	0.530	210,000	109,300	0.5205	0.460	0.442	0.460	0.460	0.469	237,494	0.4602	1.96%
2021-09-09	0	0.510	0.485	0.510	0.510	0.510	320,000	163,200	0.5100	0.451	0.429	0.451	0.451	0.451	361,896	0.4510	0.00%
2021-09-08	0	0.510	0.480	0.520	0.475	0.530	264,000	137,490	0.5208	0.451	0.424	0.460	0.420	0.469	298,564	0.4605	5.15%
2021-09-07	0	0.485	0.470	0.485	0.470	0.490	362,000	173,320	0.4788	0.429	0.416	0.429	0.416	0.433	409,395	0.4234	3.19%
2021-09-06	0	0.470	0.460	0.470	0.460	0.470	572,000	266,300	0.4656	0.416	0.407	0.416	0.407	0.416	646,889	0.4117	2.17%
2021-09-03	0	0.460	0.460	0.470	0.460	0.485	430,000	204,470	0.4755	0.407	0.407	0.416	0.407	0.429	486,298	0.4205	-2.13%
2021-09-02	0	0.470	0.460	0.470	0.460	0.470	152,000	70,160	0.4616	0.416	0.407	0.416	0.407	0.416	171,901	0.4081	-1.05%
2021-09-01	0	0.475	0.460	0.475	0.460	0.480	290,000	135,730	0.4680	0.420	0.407	0.420	0.407	0.424	327,968	0.4139	3.26%
2021-08-31	0	0.460	0.450	0.460	0.450	0.460	156,000	70,930	0.4547	0.407	0.398	0.407	0.398	0.407	176,424	0.4020	-2.13%
2021-08-30	0	0.470	0.460	0.470	-	-	0	0	-	0.416	0.407	0.416	-	-	0	-	0.00%
2021-08-27	0	0.470	0.460	0.475	-	-	0	0	-	0.416	0.407	0.420	-	-	0	-	0.00%
2021-08-26	0	0.470	0.460	0.470	0.460	0.475	22,000	10,150	0.4614	0.416	0.407	0.416	0.407	0.420	24,880	0.4080	-1.05%
2021-08-25	0	0.475	0.460	0.475	0.460	0.475	208,000	96,800	0.4654	0.420	0.407	0.420	0.407	0.420	235,232	0.4115	0.00%
2021-08-24	0	0.475	0.460	0.475	0.455	0.475	2,298,000	1,066,700	0.4642	0.420	0.407	0.420	0.402	0.420	2,598,865	0.4104	2.15%
2021-08-23	0	0.465	0.450	0.465	0.450	0.465	660,000	299,020	0.4531	0.411	0.398	0.411	0.398	0.411	746,410	0.4006	-1.06%
2021-08-20	0	0.470	0.460	0.470	0.460	0.470	364,000	168,140	0.4619	0.416	0.407	0.416	0.407	0.416	411,657	0.4084	-3.09%
2021-08-19	0	0.485	0.460	0.485	0.460	0.485	304,000	143,350	0.4715	0.429	0.407	0.429	0.407	0.429	343,801	0.4170	2.11%
2021-08-18	0	0.475	0.465	0.475	0.460	0.495	382,000	183,370	0.4800	0.420	0.411	0.420	0.407	0.438	432,013	0.4245	3.26%
2021-08-17	0	0.460	0.450	0.460	0.450	0.465	132,000	59,950	0.4542	0.407	0.398	0.407	0.398	0.411	149,282	0.4016	0.00%
2021-08-16	0	0.460	0.450	0.460	-	-	0	0	-	0.407	0.398	0.407	-	-	0	-	0.00%
2021-08-13	0	0.460	0.455	0.460	0.450	0.465	112,000	51,320	0.4582	0.407	0.402	0.407	0.398	0.411	126,664	0.4052	0.00%
2021-08-12	0	0.460	0.445	0.465	-	-	0	0	-	0.407	0.393	0.411	-	-	0	-	0.00%
2021-08-11	0	0.460	0.445	0.460	0.465	0.465	190,000	87,750	0.4618	0.407	0.393	0.407	0.411	0.411	214,876	0.4084	0.00%
2021-08-10	0	0.460	0.440	0.460	0.455	0.460	78,000	35,600	0.4564	0.407	0.389	0.407	0.402	0.407	88,212	0.4036	1.10%
2021-08-09	0	0.455	0.440	0.455	0.455	0.470	92,000	41,890	0.4553	0.402	0.389	0.402	0.402	0.416	104,045	0.4026	1.11%
2021-08-06	0	0.450	0.440	0.450	0.450	0.450	102,000	45,900	0.4500	0.398	0.389	0.398	0.398	0.398	115,354	0.3979	0.00%
2021-08-05	0	0.450	0.440	0.455	-	-	0	0	-	0.398	0.389	0.402	-	-	0	-	-1.10%
2021-08-04	0	0.455	0.445	0.455	0.440	0.455	134,000	59,750	0.4459	0.402	0.393	0.402	0.389	0.402	151,544	0.3943	-1.09%
2021-08-03	0	0.460	0.445	0.460	0.445	0.465	294,000	134,330	0.4569	0.407	0.393	0.407	0.393	0.411	332,492	0.4040	0.00%
2021-08-02	0	0.460	0.440	0.460	0.440	0.460	124,000	54,930	0.4430	0.407	0.389	0.407	0.389	0.407	140,235	0.3917	1.10%
2021-07-30	0	0.455	0.430	0.460	0.435	0.455	38,000	16,570	0.4361	0.402	0.380	0.407	0.385	0.402	42,975	0.3856	-1.09%
2021-07-29	0	0.460	0.435	0.460	0.445	0.480	238,000	109,900	0.4618	0.407	0.385	0.407	0.393	0.424	269,160	0.4083	0.00%
2021-07-28	0	0.460	0.425	0.460	0.420	0.460	250,000	107,640	0.4306	0.407	0.376	0.407	0.371	0.407	282,731	0.3807	4.55%
2021-07-27	0	0.440	0.430	0.440	0.425	0.440	44,000	18,910	0.4298	0.389	0.380	0.389	0.376	0.389	49,761	0.3800	0.00%
2021-07-26	0	0.440	0.430	0.440	0.430	0.460	254,000	111,650	0.4396	0.389	0.380	0.389	0.380	0.407	287,255	0.3887	-1.12%
2021-07-23	0	0.445	0.440	0.460	0.445	0.460	184,000	82,750	0.4497	0.393	0.389	0.407	0.393	0.407	208,090	0.3977	-1.11%
2021-07-22	0	0.450	0.440	0.450	0.440	0.460	182,000	81,500	0.4478	0.398	0.389	0.398	0.389	0.407	205,828	0.3960	-1.10%
2021-07-21	0	0.455	0.440	0.450	0.450	0.495	264,000	121,440	0.4600	0.402	0.389	0.398	0.398	0.438	298,564	0.4067	1.11%
2021-07-20	0	0.450	0.430	0.450	0.435	0.450	204,000	88,950	0.4360	0.398	0.380	0.398	0.385	0.398	230,709	0.3856	-5.26%
2021-07-19	0	0.475	0.430	0.475	0.470	0.475	8,000	3,780	0.4725	0.420	0.380	0.420	0.416	0.420	9,047	0.4178	5.56%
2021-07-16	0	0.450	0.430	0.450	0.450	0.450	4,000	1,800	0.4500	0.398	0.380	0.398	0.398	0.398	4,524	0.3979	3.45%
2021-07-15	0	0.435	0.420	0.435	0.420	0.435	94,000	39,560	0.4209	0.385	0.371	0.385	0.371	0.385	106,307	0.3721	3.57%
2021-07-14	0	0.420	0.420	0.430	0.420	0.450	110,000	47,340	0.4304	0.371	0.371	0.380	0.371	0.398	124,402	0.3805	-3.45%
2021-07-13	0	0.435	0.420	0.435	0.420	0.435	134,000	57,590	0.4298	0.385	0.371	0.385	0.371	0.385	151,544	0.3800	0.00%
2021-07-12	0	0.435	0.415	0.435	0.420	0.455	780,000	332,500	0.4263	0.385	0.367	0.385	0.371	0.402	882,121	0.3769	3.57%
2021-07-09	0	0.420	0.410	0.420	0.415	0.430	112,000	46,920	0.4189	0.371	0.363	0.371	0.367	0.380	126,664	0.3704	-1.18%
2021-07-08	0	0.425	0.410	0.425	0.410	0.450	634,000	265,140	0.4182	0.376	0.363	0.376	0.363	0.398	717,006	0.3698	-1.16%
2021-07-07	0	0.430	0.415	0.430	0.415	0.520	2,476,000	1,035,860	0.4184	0.380	0.367	0.380	0.367	0.460	2,800,169	0.3699	-2.27%
2021-07-06	0	0.440	0.425	0.440	0.425	0.445	518,000	223,080	0.4307	0.389	0.376	0.389	0.376	0.393	585,819	0.3808	0.00%
2021-07-05	0	0.440	0.425	0.435	0.430	0.460	472,000	204,260	0.4328	0.389	0.376	0.385	0.380	0.407	533,796	0.3827	-3.30%
2021-07-02	0	0.455	0.435	0.455	0.440	0.465	472,000	209,060	0.4429	0.402	0.385	0.402	0.389	0.411	533,796	0.3916	-2.15%
2021-06-30	0	0.465	0.450	0.465	0.470	0.470	2,000	940	0.4700	0.411	0.398	0.411	0.416	0.416	2,262	0.4156	-1.06%
2021-06-29	0	0.470	0.450	0.470	0.450	0.470	78,000	35,680	0.4574	0.416	0.398	0.416	0.398	0.416	88,212	0.4045	4.44%
2021-06-28	0	0.450	0.450	0.460	0.450	0.465	72,000	32,430	0.4504	0.398	0.398	0.407	0.398	0.411	81,427	0.3983	-4.26%
2021-06-25	0	0.470	0.460	0.470	0.460	0.495	326,000	154,240	0.4731	0.416	0.407	0.416	0.407	0.438	368,681	0.4184	-2.08%
2021-06-24	0	0.480	0.460	0.480	0.475	0.500	186,000	88,740	0.4771	0.424	0.407	0.424	0.420	0.442	210,352	0.4219	0.00%
2021-06-23	0	0.480	0.465	0.480	0.475	0.480	108,000	51,780	0.4794	0.424	0.411	0.424	0.420	0.424	122,140	0.4239	-1.03%
2021-06-22	0	0.485	0.460	0.485	0.460	0.500	372,000	173,310	0.4659	0.429	0.407	0.429	0.407	0.442	420,704	0.4120	-1.02%
2021-06-21	0	0.490	0.460	0.490	0.500	0.500	2,000	1,000	0.5000	0.433	0.407	0.433	0.442	0.442	2,262	0.4421	2.08%
2021-06-18	0	0.480	0.460	0.480	0.460	0.490	74,000	34,970	0.4726	0.424	0.407	0.424	0.407	0.433	83,688	0.4179	2.13%
2021-06-17	0	0.500	0.485	0.500	0.500	0.500	160,000	80,000	0.5000	0.416	0.403	0.416	0.416	0.416	192,498	0.4156	0.00%
2021-06-16	0	0.500	0.485	0.500	0.485	0.510	310,000	151,740	0.4895	0.416	0.403	0.416	0.403	0.424	372,965	0.4068	-1.96%
2021-06-15	0	0.510	0.485	0.510	0.485	0.520	1,044,000	519,800	0.4979	0.424	0.403	0.424	0.403	0.432	1,256,048	0.4138	0.00%
2021-06-11	0	0.510	0.495	0.510	0.495	0.520	126,000	64,750	0.5139	0.424	0.411	0.424	0.411	0.432	151,592	0.4271	0.00%
2021-06-10	0	0.510	0.495	0.510	0.500	0.520	44,000	22,120	0.5027	0.424	0.411	0.424	0.416	0.432	52,937	0.4179	-1.92%
2021-06-09	0	0.520	0.500	0.520	0.500	0.530	224,000	115,640	0.5163	0.432	0.416	0.432	0.416	0.441	269,497	0.4291	-1.89%
2021-06-08	0	0.530	0.510	0.530	0.530	0.540	6,000	3,200	0.5333	0.441	0.424	0.441	0.441	0.449	7,219	0.4433	0.00%
2021-06-07	0	0.530	0.500	0.530	0.530	0.560	4,000	2,180	0.5450	0.441	0.416	0.441	0.441	0.465	4,812	0.4530	1.92%
2021-06-04	0	0.520	0.500	0.520	0.510	0.540	298,000	152,660	0.5123	0.432	0.416	0.432	0.424	0.449	358,527	0.4258	1.96%
2021-06-03	0	0.510	0.500	0.510	0.510	0.560	876,000	449,720	0.5134	0.424	0.416	0.424	0.424	0.465	1,053,926	0.4267	0.00%
2021-06-02	0	0.510	0.495	0.510	0.500	0.530	266,000	133,520	0.5020	0.424	0.411	0.424	0.416	0.441	320,028	0.4172	0.00%
2021-06-01	0	0.510	0.485	0.520	0.485	0.500	210,000	101,980	0.4856	0.424	0.403	0.432	0.403	0.416	252,653	0.4036	0.00%
2021-05-31	0	0.510	0.500	0.510	0.500	0.530	56,000	28,260	0.5046	0.424	0.416	0.424	0.416	0.441	67,374	0.4194	-1.92%
2021-05-28	0	0.520	0.500	0.520	0.500	0.530	30,000	15,200	0.5067	0.432	0.416	0.432	0.416	0.441	36,093	0.4211	0.00%
2021-05-27	0	0.520	0.500	0.520	0.520	0.530	22,000	11,460	0.5209	0.432	0.416	0.432	0.432	0.441	26,468	0.4330	0.00%
2021-05-26	0	0.520	0.510	0.520	0.500	0.520	340,000	170,940	0.5028	0.432	0.424	0.432	0.416	0.432	409,058	0.4179	1.96%
2021-05-25	0	0.510	0.495	0.510	0.490	0.520	364,000	179,160	0.4922	0.424	0.411	0.424	0.407	0.432	437,933	0.4091	0.00%
2021-05-24	0	0.510	0.500	0.510	0.510	0.510	64,000	32,640	0.5100	0.424	0.416	0.424	0.424	0.424	76,999	0.4239	0.00%
2021-05-21	0	0.510	0.500	0.510	0.500	0.510	242,000	121,580	0.5024	0.424	0.416	0.424	0.416	0.424	291,153	0.4176	0.00%
2021-05-20	0	0.510	0.490	0.510	0.485	0.510	392,000	193,490	0.4936	0.424	0.407	0.424	0.403	0.424	471,620	0.4103	2.00%
2021-05-18	0	0.500	0.490	0.500	0.485	0.500	608,000	298,180	0.4904	0.416	0.407	0.416	0.403	0.416	731,492	0.4076	0.00%
2021-05-17	0	0.500	0.495	0.500	0.490	0.500	138,000	68,680	0.4977	0.416	0.411	0.416	0.407	0.416	166,029	0.4137	0.00%
2021-05-14	0	0.500	0.480	0.500	0.485	0.500	264,000	128,100	0.4852	0.416	0.399	0.416	0.403	0.416	317,621	0.4033	1.01%
2021-05-13	0	0.495	0.485	0.495	-	-	0	0	-	0.411	0.403	0.411	-	-	0	-	-2.94%
2021-05-12	0	0.510	0.495	0.510	0.495	0.510	144,000	71,340	0.4954	0.424	0.411	0.424	0.411	0.424	173,248	0.4118	3.03%
2021-05-11	0	0.495	0.490	0.495	0.495	0.510	130,000	64,950	0.4996	0.411	0.407	0.411	0.411	0.424	156,404	0.4153	-2.94%
2021-05-10	0	0.510	0.500	0.510	0.500	0.520	820,000	413,360	0.5041	0.424	0.416	0.424	0.416	0.432	986,551	0.4190	-3.77%
2021-05-07	0	0.530	0.510	0.530	0.510	0.530	158,000	82,780	0.5239	0.441	0.424	0.441	0.424	0.441	190,092	0.4355	1.92%
2021-05-06	0	0.520	0.520	0.530	0.510	0.530	58,000	30,060	0.5183	0.432	0.432	0.441	0.424	0.441	69,780	0.4308	-3.70%
2021-05-05	0	0.540	0.520	0.540	0.520	0.540	38,000	19,980	0.5258	0.449	0.432	0.449	0.432	0.449	45,718	0.4370	0.00%
2021-05-04	0	0.540	0.520	0.540	0.520	0.540	74,000	39,080	0.5281	0.449	0.432	0.449	0.432	0.449	89,030	0.4390	0.00%
2021-05-03	0	0.540	0.530	0.540	0.530	0.570	134,400	72,140	0.5368	0.449	0.441	0.449	0.441	0.474	161,698	0.4461	1.89%
2021-04-30	0	0.530	0.520	0.530	0.520	0.550	202,000	107,840	0.5339	0.441	0.432	0.441	0.432	0.457	243,028	0.4437	-1.85%
2021-04-29	0	0.540	0.530	0.540	0.530	0.580	294,000	159,760	0.5434	0.449	0.441	0.449	0.441	0.482	353,715	0.4517	0.00%
2021-04-28	0	0.540	0.530	0.540	0.520	0.570	876,000	478,340	0.5461	0.449	0.441	0.449	0.432	0.474	1,053,926	0.4539	-3.57%
2021-04-27	0	0.560	0.540	0.560	0.540	0.580	208,000	114,180	0.5489	0.465	0.449	0.465	0.449	0.482	250,247	0.4563	3.70%
2021-04-26	0	0.540	0.540	0.550	0.540	0.570	72,000	39,340	0.5464	0.449	0.449	0.457	0.449	0.474	86,624	0.4541	-1.82%
2021-04-23	0	0.550	0.540	0.550	0.530	0.580	432,000	239,080	0.5534	0.457	0.449	0.457	0.441	0.482	519,744	0.4600	1.85%
2021-04-22	0	0.540	0.530	0.540	0.510	0.540	170,000	88,940	0.5232	0.449	0.441	0.449	0.424	0.449	204,529	0.4349	3.85%
2021-04-21	0	0.520	0.520	0.540	0.520	0.520	4,000	2,080	0.5200	0.432	0.432	0.449	0.432	0.432	4,812	0.4322	0.00%
2021-04-20	0	0.520	0.520	0.540	0.520	0.540	284,000	149,540	0.5265	0.432	0.432	0.449	0.432	0.449	341,684	0.4377	0.00%
2021-04-19	0	0.520	0.520	0.540	0.510	0.530	110,000	57,720	0.5247	0.432	0.432	0.449	0.424	0.441	132,342	0.4361	0.00%
2021-04-16	0	0.520	0.520	0.540	0.510	0.530	256,000	134,200	0.5242	0.432	0.432	0.449	0.424	0.441	307,996	0.4357	0.00%
2021-04-15	0	0.520	0.520	0.530	0.510	0.530	54,000	28,440	0.5267	0.432	0.432	0.441	0.424	0.441	64,968	0.4378	1.96%
2021-04-14	0	0.510	0.510	0.530	0.510	0.530	316,000	164,480	0.5205	0.424	0.424	0.441	0.424	0.441	380,183	0.4326	-1.92%
2021-04-13	0	0.520	0.520	0.540	0.510	0.530	318,000	166,040	0.5221	0.432	0.432	0.449	0.424	0.441	382,589	0.4340	0.00%
2021-04-12	0	0.520	0.520	0.530	0.520	0.530	362,000	190,860	0.5272	0.432	0.432	0.441	0.432	0.441	435,526	0.4382	0.00%
2021-04-09	0	0.520	0.520	0.540	0.520	0.540	274,000	146,780	0.5357	0.432	0.432	0.449	0.432	0.449	329,652	0.4453	-3.70%
2021-04-08	0	0.540	0.520	0.540	0.510	0.550	640,000	346,940	0.5421	0.449	0.432	0.449	0.424	0.457	769,991	0.4506	1.89%
2021-04-07	0	0.530	0.530	0.550	0.520	0.560	806,000	438,960	0.5446	0.441	0.441	0.457	0.432	0.465	969,708	0.4527	3.92%
2021-04-01	0	0.510	0.510	0.540	0.500	0.540	88,000	46,520	0.5286	0.424	0.424	0.449	0.416	0.449	105,874	0.4394	0.00%
2021-03-31	0	0.510	0.510	0.530	0.500	0.520	98,000	50,280	0.5131	0.424	0.424	0.441	0.416	0.432	117,905	0.4264	0.00%
2021-03-30	0	0.510	0.510	0.520	0.510	0.530	492,000	256,400	0.5211	0.424	0.424	0.432	0.424	0.441	591,931	0.4332	0.00%
2021-03-29	0	0.510	0.510	0.520	0.500	0.520	292,000	149,060	0.5105	0.424	0.424	0.432	0.416	0.432	351,309	0.4243	0.00%
2021-03-26	0	0.510	0.510	0.520	0.500	0.520	268,000	136,620	0.5098	0.424	0.424	0.432	0.416	0.432	322,434	0.4237	0.00%
2021-03-25	0	0.510	0.510	0.530	0.495	0.540	294,000	151,520	0.5154	0.424	0.424	0.441	0.411	0.449	353,715	0.4284	3.03%
2021-03-24	0	0.495	0.495	0.510	0.495	0.520	492,000	250,050	0.5082	0.411	0.411	0.424	0.411	0.432	591,931	0.4224	-2.94%
2021-03-23	0	0.510	0.510	0.540	0.500	0.570	846,000	450,180	0.5321	0.424	0.424	0.449	0.416	0.474	1,017,832	0.4423	-3.77%
2021-03-22	0	0.530	0.500	0.510	0.485	0.530	620,000	318,120	0.5131	0.441	0.416	0.424	0.403	0.441	745,929	0.4265	8.16%
2021-03-19	0	0.490	0.490	0.520	0.475	0.520	664,000	327,050	0.4925	0.407	0.407	0.432	0.395	0.432	798,866	0.4094	0.00%
2021-03-18	0	0.490	0.490	0.510	0.490	0.520	300,000	153,360	0.5112	0.407	0.407	0.424	0.407	0.432	360,933	0.4249	-2.00%
2021-03-17	0	0.500	0.480	0.500	0.495	0.500	102,000	50,500	0.4951	0.416	0.399	0.416	0.411	0.416	122,717	0.4115	1.01%
2021-03-16	0	0.495	0.480	0.495	0.475	0.495	110,000	53,420	0.4856	0.411	0.399	0.411	0.395	0.411	132,342	0.4037	1.02%
2021-03-15	0	0.490	0.480	0.490	0.475	0.495	308,000	149,100	0.4841	0.407	0.399	0.407	0.395	0.411	370,558	0.4024	-2.00%
2021-03-12	0	0.500	0.485	0.500	0.485	0.500	260,000	126,460	0.4864	0.416	0.403	0.416	0.403	0.416	312,809	0.4043	-3.85%
2021-03-11	0	0.520	0.485	0.520	0.490	0.520	172,000	85,260	0.4957	0.432	0.403	0.432	0.407	0.432	206,935	0.4120	4.00%
2021-03-10	0	0.500	0.475	0.500	0.470	0.500	318,000	153,490	0.4827	0.416	0.395	0.416	0.391	0.416	382,589	0.4012	1.01%
2021-03-09	0	0.495	0.485	0.495	0.485	0.520	168,000	83,760	0.4986	0.411	0.403	0.411	0.403	0.432	202,123	0.4144	-1.00%
2021-03-08	0	0.500	0.480	0.520	0.480	0.500	666,000	328,810	0.4937	0.416	0.399	0.432	0.399	0.416	801,272	0.4104	1.01%
2021-03-05	0	0.495	0.490	0.495	0.485	0.500	962,000	474,100	0.4928	0.411	0.407	0.411	0.403	0.416	1,157,393	0.4096	3.13%
2021-03-04	0	0.480	0.460	0.480	0.460	0.480	228,000	105,520	0.4628	0.399	0.382	0.399	0.382	0.399	274,309	0.3847	-1.03%
2021-03-03	0	0.485	0.465	0.485	0.460	0.485	406,000	191,960	0.4728	0.403	0.386	0.403	0.382	0.403	488,463	0.3930	2.11%
2021-03-02	0	0.475	0.450	0.475	0.450	0.475	1,470,000	676,160	0.4600	0.395	0.374	0.395	0.374	0.395	1,768,574	0.3823	-2.06%
2021-03-01	0	0.485	0.465	0.485	0.460	0.485	130,000	60,960	0.4689	0.403	0.386	0.403	0.382	0.403	156,404	0.3898	2.11%
2021-02-26	0	0.475	0.460	0.475	0.465	0.485	346,000	164,000	0.4740	0.395	0.382	0.395	0.386	0.403	416,277	0.3940	-5.00%
2021-02-25	0	0.500	0.480	0.500	0.480	0.510	496,000	246,520	0.4970	0.416	0.399	0.416	0.399	0.424	596,743	0.4131	4.17%
2021-02-24	0	0.480	0.480	0.490	0.465	0.530	1,232,000	589,060	0.4781	0.399	0.399	0.407	0.386	0.441	1,482,233	0.3974	-2.04%
2021-02-23	0	0.490	0.470	0.490	0.465	0.495	970,000	468,130	0.4826	0.407	0.391	0.407	0.386	0.411	1,167,018	0.4011	1.03%
2021-02-22	0	0.485	0.485	0.490	0.475	0.485	516,000	247,180	0.4790	0.403	0.403	0.407	0.395	0.403	620,805	0.3982	1.04%
2021-02-19	0	0.480	0.475	0.480	0.450	0.480	208,000	95,780	0.4605	0.399	0.395	0.399	0.374	0.399	250,247	0.3827	4.35%
2021-02-18	0	0.460	0.460	0.470	0.455	0.475	368,000	172,940	0.4699	0.382	0.382	0.391	0.378	0.395	442,745	0.3906	-3.16%
2021-02-17	0	0.475	0.475	0.480	0.440	0.485	1,676,000	771,880	0.4605	0.395	0.395	0.399	0.366	0.403	2,016,415	0.3828	7.95%
2021-02-16	0	0.440	0.435	0.440	0.430	0.450	504,000	220,230	0.4370	0.366	0.362	0.366	0.357	0.374	606,368	0.3632	-1.12%
2021-02-11	0	0.445	0.430	0.445	0.430	0.445	402,000	173,060	0.4305	0.370	0.357	0.370	0.357	0.370	483,651	0.3578	3.49%
2021-02-10	0	0.430	0.430	0.435	0.420	0.430	826,000	353,990	0.4286	0.357	0.357	0.362	0.349	0.357	993,770	0.3562	0.00%
2021-02-09	0	0.430	0.420	0.430	0.420	0.430	160,000	67,310	0.4207	0.357	0.349	0.357	0.349	0.357	192,498	0.3497	4.88%
2021-02-08	0	0.410	0.410	0.420	0.405	0.420	272,000	111,800	0.4110	0.341	0.341	0.349	0.337	0.349	327,246	0.3416	-2.38%
2021-02-05	0	0.420	0.410	0.420	0.415	0.425	300,000	125,190	0.4173	0.349	0.341	0.349	0.345	0.353	360,933	0.3469	-1.18%
2021-02-04	0	0.425	0.415	0.425	0.415	0.430	302,000	128,540	0.4256	0.353	0.345	0.353	0.345	0.357	363,340	0.3538	-1.16%
2021-02-03	0	0.430	0.415	0.430	0.420	0.430	544,000	230,660	0.4240	0.357	0.345	0.357	0.349	0.357	654,493	0.3524	-1.15%
2021-02-02	0	0.435	0.425	0.435	0.425	0.435	446,000	190,980	0.4282	0.362	0.353	0.362	0.353	0.362	536,588	0.3559	1.16%
2021-02-01	0	0.430	0.425	0.430	-	-	0	0	-	0.357	0.353	0.357	-	-	0	-	-1.15%
2021-01-29	0	0.435	0.425	0.435	0.420	0.435	216,000	91,440	0.4233	0.362	0.353	0.362	0.349	0.362	259,872	0.3519	1.16%
2021-01-28	0	0.430	0.425	0.435	0.425	0.435	238,000	103,030	0.4329	0.357	0.353	0.362	0.353	0.362	286,340	0.3598	-2.27%
2021-01-27	0	0.440	0.430	0.445	0.425	0.440	1,664,000	719,810	0.4326	0.366	0.357	0.370	0.353	0.366	2,001,977	0.3595	0.00%
2021-01-26	0	0.440	0.425	0.440	0.425	0.440	712,000	311,750	0.4379	0.366	0.353	0.366	0.353	0.366	856,615	0.3639	1.15%
2021-01-25	0	0.435	0.425	0.435	0.425	0.445	636,000	275,510	0.4332	0.362	0.353	0.362	0.353	0.370	765,179	0.3601	-2.25%
2021-01-22	0	0.445	0.425	0.445	0.425	0.450	754,000	325,550	0.4318	0.370	0.353	0.370	0.353	0.374	907,146	0.3589	0.00%
2021-01-21	0	0.445	0.435	0.445	0.415	0.445	1,700,000	734,750	0.4322	0.370	0.362	0.370	0.345	0.370	2,045,289	0.3592	3.49%
2021-01-20	0	0.430	0.420	0.430	0.415	0.435	1,300,000	551,370	0.4241	0.357	0.349	0.357	0.345	0.362	1,564,045	0.3525	1.18%
2021-01-19	0	0.425	0.425	0.430	0.410	0.470	9,432,000	4,086,550	0.4333	0.353	0.353	0.357	0.341	0.391	11,347,746	0.3601	8.97%
2021-01-18	0	0.390	0.380	0.390	0.375	0.390	348,000	131,430	0.3777	0.324	0.316	0.324	0.312	0.324	418,683	0.3139	1.30%
2021-01-15	0	0.385	0.375	0.385	0.375	0.395	900,000	340,590	0.3784	0.320	0.312	0.320	0.312	0.328	1,082,800	0.3145	2.67%
2021-01-14	0	0.375	0.370	0.380	0.370	0.380	406,000	153,500	0.3781	0.312	0.308	0.316	0.308	0.316	488,463	0.3143	-1.32%
2021-01-13	0	0.380	0.370	0.380	0.375	0.380	588,000	221,150	0.3761	0.316	0.308	0.316	0.312	0.316	707,429	0.3126	-1.30%
2021-01-12	0	0.385	0.380	0.385	0.370	0.385	898,000	339,380	0.3779	0.320	0.316	0.320	0.308	0.320	1,080,394	0.3141	2.67%
2021-01-11	0	0.375	0.370	0.375	0.370	0.375	1,314,000	491,260	0.3739	0.312	0.308	0.312	0.308	0.312	1,580,888	0.3107	0.00%
2021-01-08	0	0.375	0.370	0.375	0.365	0.380	1,636,000	613,420	0.3750	0.312	0.308	0.312	0.303	0.316	1,968,290	0.3117	-1.32%
2021-01-07	0	0.380	0.360	0.380	0.365	0.380	634,000	231,550	0.3652	0.316	0.299	0.316	0.303	0.316	762,773	0.3036	0.00%
2021-01-06	0	0.380	0.365	0.385	0.375	0.380	132,000	49,570	0.3755	0.316	0.303	0.320	0.312	0.316	158,811	0.3121	1.33%
2021-01-05	0	0.375	0.365	0.375	0.365	0.380	16,000	6,000	0.3750	0.312	0.303	0.312	0.303	0.316	19,250	0.3117	1.35%
2021-01-04	0	0.370	0.365	0.370	-	-	0	0	-	0.308	0.303	0.308	-	-	0	-	0.00%
2020-12-31	0	0.370	0.365	0.380	0.370	0.380	1,086,000	401,900	0.3701	0.308	0.303	0.316	0.308	0.316	1,306,579	0.3076	-2.63%
2020-12-30	0	0.380	0.370	0.380	0.365	0.380	2,646,000	978,820	0.3699	0.316	0.308	0.316	0.303	0.316	3,183,433	0.3075	-2.56%
2020-12-29	0	0.390	0.370	0.390	0.365	0.380	80,000	29,820	0.3728	0.324	0.308	0.324	0.303	0.316	96,249	0.3098	2.63%
2020-12-28	0	0.380	0.365	0.385	0.365	0.380	158,000	58,330	0.3692	0.316	0.303	0.320	0.303	0.316	190,092	0.3069	-1.30%
2020-12-24	0	0.385	0.375	0.390	0.370	0.385	24,000	9,110	0.3796	0.320	0.312	0.324	0.308	0.320	28,875	0.3155	-1.28%
2020-12-23	0	0.390	0.370	0.390	0.375	0.390	128,000	48,410	0.3782	0.324	0.308	0.324	0.312	0.324	153,998	0.3144	-2.50%
2020-12-22	0	0.400	0.380	0.400	0.390	0.400	10,000	3,920	0.3920	0.332	0.316	0.332	0.324	0.332	12,031	0.3258	2.56%
2020-12-21	0	0.390	0.375	0.390	0.380	0.390	22,000	8,380	0.3809	0.324	0.312	0.324	0.316	0.324	26,468	0.3166	-1.27%
2020-12-18	0	0.395	0.375	0.395	0.380	0.395	60,000	22,980	0.3830	0.328	0.312	0.328	0.316	0.328	72,187	0.3183	1.28%
2020-12-17	0	0.390	0.375	0.390	0.390	0.390	50,000	19,500	0.3900	0.324	0.312	0.324	0.324	0.324	60,156	0.3242	1.30%
2020-12-16	0	0.385	0.375	0.385	-	-	0	0	-	0.320	0.312	0.320	-	-	0	-	-1.28%
2020-12-15	0	0.390	0.375	0.390	0.370	0.390	12,000	4,540	0.3783	0.324	0.312	0.324	0.308	0.324	14,437	0.3145	2.63%
2020-12-14	0	0.380	0.380	0.390	0.380	0.380	16,000	6,080	0.3800	0.316	0.316	0.324	0.316	0.316	19,250	0.3158	0.00%
2020-12-11	0	0.380	0.365	0.380	-	-	30,000	11,100	0.3700	0.316	0.303	0.316	-	-	36,093	0.3075	0.00%
2020-12-10	0	0.380	0.365	0.380	-	-	0	0	-	0.316	0.303	0.316	-	-	0	-	0.00%
2020-12-09	0	0.380	0.370	0.380	-	-	0	0	-	0.316	0.308	0.316	-	-	0	-	0.00%
2020-12-08	0	0.380	0.370	0.380	0.370	0.380	202,000	76,500	0.3787	0.316	0.308	0.316	0.308	0.316	243,028	0.3148	-5.00%
2020-12-07	0	0.400	0.380	0.400	-	-	0	0	-	0.332	0.316	0.332	-	-	0	-	0.00%
2020-12-04	0	0.400	0.380	0.400	-	-	0	0	-	0.332	0.316	0.332	-	-	0	-	0.00%
2020-12-03	0	0.400	0.385	0.400	0.390	0.400	42,000	16,680	0.3971	0.332	0.320	0.332	0.324	0.332	50,531	0.3301	2.56%
2020-12-02	0	0.390	0.380	0.395	0.390	0.390	8,000	3,120	0.3900	0.324	0.316	0.328	0.324	0.324	9,625	0.3242	0.00%
2020-12-01	0	0.390	0.380	0.395	0.380	0.390	28,000	10,680	0.3814	0.324	0.316	0.328	0.316	0.324	33,687	0.3170	0.00%
2020-11-30	0	0.390	0.375	0.390	0.370	0.390	130,000	48,280	0.3714	0.324	0.312	0.324	0.308	0.324	156,404	0.3087	0.00%
2020-11-27	0	0.390	0.380	0.390	-	-	0	0	-	0.324	0.316	0.324	-	-	0	-	-2.50%
2020-11-26	0	0.400	0.380	0.400	-	-	0	0	-	0.332	0.316	0.332	-	-	0	-	0.00%
2020-11-25	0	0.400	0.375	0.400	-	-	0	0	-	0.332	0.312	0.332	-	-	0	-	0.00%
2020-11-24	0	0.400	0.375	0.400	0.400	0.410	60,000	24,100	0.4017	0.332	0.312	0.332	0.332	0.341	72,187	0.3339	2.56%
2020-11-23	0	0.390	0.370	0.390	0.390	0.390	286,000	111,540	0.3900	0.324	0.308	0.324	0.324	0.324	344,090	0.3242	0.00%
2020-11-20	0	0.390	0.370	0.390	0.360	0.390	916,000	343,350	0.3748	0.324	0.308	0.324	0.299	0.324	1,102,050	0.3116	0.00%
2020-11-19	0	0.390	0.370	0.390	-	-	0	0	-	0.324	0.308	0.324	-	-	0	-	0.00%
2020-11-18	0	0.390	0.365	0.390	-	-	0	0	-	0.324	0.303	0.324	-	-	0	-	0.00%
2020-11-17	0	0.390	0.380	0.390	0.375	0.390	14,000	5,330	0.3807	0.324	0.316	0.324	0.312	0.324	16,844	0.3164	4.00%
2020-11-16	0	0.375	0.375	0.395	0.370	0.390	24,000	9,050	0.3771	0.312	0.312	0.328	0.308	0.324	28,875	0.3134	-6.25%
2020-11-13	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	-1.23%
2020-11-12	0	0.405	0.380	0.405	0.375	0.405	132,000	49,600	0.3758	0.337	0.316	0.337	0.312	0.337	158,811	0.3123	6.58%
2020-11-11	0	0.380	0.380	0.385	0.380	0.385	100,000	38,040	0.3804	0.316	0.316	0.320	0.316	0.320	120,311	0.3162	0.00%
2020-11-10	0	0.380	0.380	0.385	0.380	0.380	22,000	8,360	0.3800	0.316	0.316	0.320	0.316	0.316	26,468	0.3158	-1.30%
2020-11-09	0	0.385	0.380	0.385	0.385	0.385	1,674,000	644,490	0.3850	0.320	0.316	0.320	0.320	0.320	2,014,008	0.3200	-3.75%
2020-11-06	0	0.400	0.380	0.400	-	-	0	0	-	0.332	0.316	0.332	-	-	0	-	-1.23%
2020-11-05	0	0.405	0.375	0.405	-	-	0	0	-	0.337	0.312	0.337	-	-	0	-	0.00%
2020-11-04	0	0.405	0.370	0.405	0.380	0.410	94,000	35,840	0.3813	0.337	0.308	0.337	0.316	0.341	113,092	0.3169	6.58%
2020-11-03	0	0.380	0.365	0.380	-	-	0	0	-	0.316	0.303	0.316	-	-	0	-	0.00%
2020-11-02	0	0.380	0.365	0.380	0.365	0.380	16,000	5,900	0.3688	0.316	0.303	0.316	0.303	0.316	19,250	0.3065	4.11%
2020-10-30	0	0.365	0.365	0.370	0.365	0.370	348,000	128,520	0.3693	0.303	0.303	0.308	0.303	0.308	418,683	0.3070	-3.95%
2020-10-29	0	0.380	0.370	0.380	0.365	0.380	8,000	3,010	0.3763	0.316	0.308	0.316	0.303	0.316	9,625	0.3127	0.00%
2020-10-28	0	0.380	0.365	0.380	0.370	0.390	634,000	236,390	0.3729	0.316	0.303	0.316	0.308	0.324	762,773	0.3099	-2.56%
2020-10-27	0	0.390	0.385	0.390	0.380	0.395	206,000	80,190	0.3893	0.324	0.320	0.324	0.316	0.328	247,841	0.3236	-1.27%
2020-10-23	0	0.395	0.385	0.395	0.385	0.395	22,000	8,530	0.3877	0.328	0.320	0.328	0.320	0.328	26,468	0.3223	-1.25%
2020-10-22	0	0.400	0.390	0.400	-	-	0	0	-	0.332	0.324	0.332	-	-	0	-	0.00%
2020-10-21	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	0.00%
2020-10-20	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	0.00%
2020-10-19	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	0.00%
2020-10-16	0	0.400	0.390	0.400	0.385	0.400	926,000	364,340	0.3935	0.332	0.324	0.332	0.320	0.332	1,114,081	0.3270	0.00%
2020-10-15	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	0.00%
2020-10-14	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	0.00%
2020-10-12	0	0.400	0.395	0.400	0.385	0.400	324,000	125,970	0.3888	0.332	0.328	0.332	0.320	0.332	389,808	0.3232	-1.23%
2020-10-09	0	0.405	0.405	0.410	0.385	0.405	34,000	13,170	0.3874	0.337	0.337	0.341	0.320	0.337	40,906	0.3220	1.25%
2020-10-08	0	0.400	0.380	0.400	0.380	0.400	26,000	10,070	0.3873	0.332	0.316	0.332	0.316	0.332	31,281	0.3219	-1.23%
2020-10-07	0	0.405	0.385	0.405	-	-	0	0	-	0.337	0.320	0.337	-	-	0	-	-1.22%
2020-10-06	0	0.410	0.385	0.410	-	-	0	0	-	0.341	0.320	0.341	-	-	0	-	0.00%
2020-10-05	0	0.410	0.385	0.410	-	-	0	0	-	0.341	0.320	0.341	-	-	0	-	0.00%
2020-09-30	0	0.410	0.385	0.410	0.400	0.410	6,000	2,440	0.4067	0.341	0.320	0.341	0.332	0.341	7,219	0.3380	2.50%
2020-09-29	0	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.332	0.320	0.332	0.332	0.332	4,812	0.3325	2.56%
2020-09-28	0	0.390	0.385	0.390	0.380	0.390	100,000	38,400	0.3840	0.324	0.320	0.324	0.316	0.324	120,311	0.3192	-2.50%
2020-09-25	0	0.400	0.395	0.400	0.370	0.400	12,654,000	4,965,820	0.3924	0.332	0.328	0.332	0.308	0.332	15,224,171	0.3262	1.27%
2020-09-24	0	0.395	0.380	0.395	-	-	0	0	-	0.328	0.316	0.328	-	-	0	-	0.00%
2020-09-23	0	0.395	0.380	0.400	0.395	0.395	24,000	9,410	0.3921	0.328	0.316	0.332	0.328	0.328	28,875	0.3259	-1.25%
2020-09-22	0	0.400	0.390	0.400	0.400	0.400	2,000	800	0.4000	0.332	0.324	0.332	0.332	0.332	2,406	0.3325	-3.61%
2020-09-21	0	0.415	0.390	0.420	0.390	0.415	14,000	5,640	0.4029	0.345	0.324	0.349	0.324	0.345	16,844	0.3348	5.06%
2020-09-18	0	0.395	0.395	0.400	0.385	0.395	184,000	71,420	0.3882	0.328	0.328	0.332	0.320	0.328	221,372	0.3226	-1.25%
2020-09-17	0	0.400	0.390	0.400	-	-	0	0	-	0.332	0.324	0.332	-	-	0	-	-2.44%
2020-09-16	0	0.410	0.390	0.410	0.400	0.410	16,000	6,520	0.4075	0.341	0.324	0.341	0.332	0.341	19,250	0.3387	3.80%
2020-09-15	0	0.395	0.390	0.395	0.380	0.395	96,000	36,780	0.3831	0.328	0.324	0.328	0.316	0.328	115,499	0.3184	2.60%
2020-09-14	0	0.385	0.385	0.405	0.385	0.420	206,000	81,840	0.3973	0.320	0.320	0.337	0.320	0.349	247,841	0.3302	-6.10%
2020-09-11	0	0.410	0.395	0.410	0.390	0.410	454,000	181,300	0.3993	0.341	0.328	0.341	0.324	0.341	546,213	0.3319	2.50%
2020-09-10	0	0.400	0.385	0.400	-	-	0	0	-	0.332	0.320	0.332	-	-	0	-	0.00%
2020-09-09	0	0.400	0.390	0.400	0.375	0.400	346,000	134,240	0.3880	0.332	0.324	0.332	0.312	0.332	416,277	0.3225	0.00%
2020-09-08	0	0.400	0.385	0.400	0.380	0.400	60,000	23,260	0.3877	0.332	0.320	0.332	0.316	0.332	72,187	0.3222	2.56%
2020-09-07	0	0.390	0.380	0.390	-	-	0	0	-	0.324	0.316	0.324	-	-	0	-	0.00%
2020-09-04	0	0.390	0.385	0.395	0.390	0.395	242,000	94,410	0.3901	0.324	0.320	0.328	0.324	0.328	291,153	0.3243	-4.88%
2020-09-03	0	0.410	0.390	0.410	0.405	0.410	14,000	5,720	0.4086	0.341	0.324	0.341	0.337	0.341	16,844	0.3396	3.80%
2020-09-02	0	0.395	0.395	0.400	0.395	0.395	16,000	6,320	0.3950	0.328	0.328	0.332	0.328	0.328	19,250	0.3283	-3.66%
2020-09-01	0	0.410	0.395	0.410	0.400	0.410	50,000	20,080	0.4016	0.341	0.328	0.341	0.332	0.341	60,156	0.3338	0.00%
2020-08-31	0	0.410	0.395	0.410	0.385	0.410	802,000	313,040	0.3903	0.341	0.328	0.341	0.320	0.341	964,895	0.3244	1.23%
2020-08-28	0	0.405	0.390	0.405	0.395	0.405	176,000	70,150	0.3986	0.337	0.324	0.337	0.328	0.337	211,748	0.3313	-3.57%
2020-08-27	0	0.420	0.400	0.420	0.400	0.420	280,000	112,850	0.4030	0.349	0.332	0.349	0.332	0.349	336,871	0.3350	1.20%
2020-08-26	0	0.415	0.405	0.420	0.395	0.415	228,000	91,890	0.4030	0.345	0.337	0.349	0.328	0.345	274,309	0.3350	1.22%
2020-08-25	0	0.410	0.400	0.410	0.395	0.410	380,000	152,550	0.4014	0.341	0.332	0.341	0.328	0.341	457,182	0.3337	-2.38%
2020-08-24	0	0.420	0.400	0.420	0.400	0.420	30,000	12,150	0.4050	0.349	0.332	0.349	0.332	0.349	36,093	0.3366	0.00%
2020-08-21	0	0.420	0.400	0.420	0.395	0.420	338,000	136,880	0.4050	0.349	0.332	0.349	0.328	0.349	406,652	0.3366	0.00%
2020-08-20	0	0.420	0.400	0.420	-	-	0	0	-	0.349	0.332	0.349	-	-	0	-	0.00%
2020-08-19	0	0.420	0.400	0.425	-	-	0	0	-	0.349	0.332	0.353	-	-	0	-	0.00%
2020-08-18	0	0.420	0.400	0.420	0.400	0.440	106,000	45,700	0.4311	0.349	0.332	0.349	0.332	0.366	127,530	0.3583	1.20%
2020-08-17	0	0.415	0.405	0.415	0.385	0.420	408,000	168,870	0.4139	0.345	0.337	0.345	0.320	0.349	490,869	0.3440	3.75%
2020-08-14	0	0.400	0.385	0.400	0.385	0.400	40,000	15,510	0.3878	0.332	0.320	0.332	0.320	0.332	48,124	0.3223	1.27%
2020-08-13	0	0.395	0.380	0.395	0.380	0.400	396,000	151,800	0.3833	0.328	0.316	0.328	0.316	0.332	476,432	0.3186	-5.95%
2020-08-12	0	0.420	0.390	0.420	0.385	0.420	40,000	15,770	0.3943	0.349	0.324	0.349	0.320	0.349	48,124	0.3277	5.00%
2020-08-11	0	0.400	0.390	0.400	0.390	0.400	110,000	43,020	0.3911	0.332	0.324	0.332	0.324	0.332	132,342	0.3251	-2.44%
2020-08-10	0	0.410	0.390	0.410	-	-	0	0	-	0.341	0.324	0.341	-	-	0	-	-1.20%
2020-08-07	0	0.415	0.400	0.415	0.390	0.415	114,000	45,010	0.3948	0.345	0.332	0.345	0.324	0.345	137,155	0.3282	1.22%
2020-08-06	0	0.410	0.410	0.420	0.390	0.395	42,000	16,390	0.3902	0.341	0.341	0.349	0.324	0.328	50,531	0.3244	-2.38%
2020-08-05	0	0.420	0.395	0.425	0.385	0.420	206,000	80,680	0.3917	0.349	0.328	0.353	0.320	0.349	247,841	0.3255	2.44%
2020-08-04	0	0.410	0.400	0.430	-	-	0	0	-	0.341	0.332	0.357	-	-	0	-	0.00%
2020-08-03	0	0.410	0.385	0.420	0.390	0.410	396,000	156,730	0.3958	0.341	0.320	0.349	0.324	0.341	476,432	0.3290	3.80%
2020-07-31	0	0.395	0.395	0.400	0.385	0.395	14,000	5,510	0.3936	0.328	0.328	0.332	0.320	0.328	16,844	0.3271	-2.47%
2020-07-30	0	0.405	0.380	0.410	0.380	0.405	48,000	18,940	0.3946	0.337	0.316	0.341	0.316	0.337	57,749	0.3280	-4.71%
2020-07-29	0	0.425	0.425	0.430	-	-	0	0	-	0.353	0.353	0.357	-	-	0	-	3.66%
2020-07-28	0	0.410	0.385	0.420	-	-	0	0	-	0.341	0.320	0.349	-	-	0	-	0.00%
2020-07-27	0	0.410	0.385	0.420	-	-	0	0	-	0.341	0.320	0.349	-	-	0	-	0.00%
2020-07-24	0	0.410	0.390	0.410	0.410	0.415	50,000	20,530	0.4106	0.341	0.324	0.341	0.341	0.345	60,156	0.3413	-3.53%
2020-07-23	0	0.425	0.415	0.430	0.415	0.425	550,000	231,060	0.4201	0.353	0.345	0.357	0.345	0.353	661,711	0.3492	-3.41%
2020-07-22	0	0.440	0.440	0.445	0.410	0.450	658,000	283,380	0.4307	0.366	0.366	0.370	0.341	0.374	791,647	0.3580	-4.35%
2020-07-21	0	0.460	0.425	0.465	-	-	0	0	-	0.382	0.353	0.386	-	-	0	-	0.00%
2020-07-20	0	0.460	0.440	0.460	-	-	0	0	-	0.382	0.366	0.382	-	-	0	-	-1.08%
2020-07-17	0	0.465	0.430	0.465	0.460	0.465	10,000	4,630	0.4630	0.386	0.357	0.386	0.382	0.386	12,031	0.3848	5.68%
2020-07-16	0	0.440	0.440	0.465	0.440	0.440	46,000	20,240	0.4400	0.366	0.366	0.386	0.366	0.366	55,343	0.3657	0.00%
2020-07-15	0	0.440	0.440	0.460	0.430	0.460	142,000	62,600	0.4408	0.366	0.366	0.382	0.357	0.382	170,842	0.3664	-6.38%
2020-07-14	0	0.470	0.445	0.470	0.445	0.470	298,000	137,030	0.4598	0.391	0.370	0.391	0.370	0.391	358,527	0.3822	0.00%
2020-07-13	0	0.470	0.450	0.475	0.430	0.470	770,000	343,580	0.4462	0.391	0.374	0.395	0.357	0.391	926,396	0.3709	-2.08%
2020-07-10	0	0.480	0.435	0.480	0.430	0.480	430,000	188,960	0.4394	0.399	0.362	0.399	0.357	0.399	517,338	0.3653	-2.04%
2020-07-09	0	0.490	0.455	0.490	0.450	0.500	394,000	183,550	0.4659	0.407	0.378	0.407	0.374	0.416	474,026	0.3872	-1.01%
2020-07-08	0	0.495	0.485	0.495	0.470	0.495	1,302,000	631,290	0.4849	0.411	0.403	0.411	0.391	0.411	1,566,451	0.4030	6.45%
2020-07-07	0	0.465	0.465	0.470	0.440	0.480	2,892,000	1,336,030	0.4620	0.386	0.386	0.391	0.366	0.399	3,479,398	0.3840	9.41%
2020-07-06	0	0.425	0.420	0.425	0.380	0.425	2,824,000	1,157,420	0.4099	0.353	0.349	0.353	0.316	0.353	3,397,586	0.3407	13.33%
2020-07-03	0	0.375	0.375	0.380	0.360	0.380	858,000	313,320	0.3652	0.312	0.312	0.316	0.299	0.316	1,032,270	0.3035	5.63%
2020-07-02	0	0.355	0.355	0.365	0.330	0.355	268,000	94,190	0.3515	0.295	0.295	0.303	0.274	0.295	322,434	0.2921	4.41%
2020-06-30	0	0.340	0.300	0.340	-	-	0	0	-	0.283	0.249	0.283	-	-	0	-	0.00%
2020-06-29	0	0.340	0.300	0.340	-	-	0	0	-	0.283	0.249	0.283	-	-	0	-	0.00%
2020-06-26	0	0.340	0.330	0.350	0.340	0.340	30,000	10,200	0.3400	0.283	0.274	0.291	0.283	0.283	36,093	0.2826	-4.23%
2020-06-24	0	0.355	0.340	0.355	-	-	0	0	-	0.295	0.283	0.295	-	-	0	-	-1.39%
2020-06-23	0	0.360	0.345	0.360	0.340	0.360	120,000	41,750	0.3479	0.299	0.287	0.299	0.283	0.299	144,373	0.2892	0.00%
2020-06-22	0	0.360	0.340	0.360	0.340	0.360	364,000	128,320	0.3525	0.299	0.283	0.299	0.283	0.299	437,933	0.2930	1.41%
2020-06-19	0	0.355	0.340	0.355	0.355	0.355	6,000	2,130	0.3550	0.295	0.283	0.295	0.295	0.295	7,219	0.2951	0.00%
2020-06-18	0	0.355	0.340	0.355	-	-	0	0	-	0.295	0.283	0.295	-	-	0	-	0.00%
2020-06-17	0	0.355	0.340	0.355	0.340	0.355	218,000	77,300	0.3546	0.295	0.283	0.295	0.283	0.295	262,278	0.2947	4.41%
2020-06-16	0	0.340	0.335	0.340	0.340	0.355	282,000	96,560	0.3424	0.283	0.278	0.283	0.283	0.295	339,277	0.2846	1.49%
2020-06-15	0	0.335	0.335	0.345	0.335	0.350	688,000	240,230	0.3492	0.278	0.278	0.287	0.278	0.291	827,741	0.2902	-5.63%
2020-06-12	0	0.355	0.335	0.355	0.330	0.360	124,000	43,980	0.3547	0.295	0.278	0.295	0.274	0.299	149,186	0.2948	-1.39%
2020-06-11	0	0.360	0.330	0.360	0.360	0.360	10,000	3,600	0.3600	0.299	0.274	0.299	0.299	0.299	12,031	0.2992	1.41%
2020-06-10	0	0.355	0.335	0.355	0.355	0.360	608,000	215,860	0.3550	0.295	0.278	0.295	0.295	0.299	731,492	0.2951	0.00%
2020-06-09	0	0.355	0.320	0.355	0.325	0.355	6,000	2,070	0.3450	0.295	0.266	0.295	0.270	0.295	7,219	0.2868	4.41%
2020-06-08	0	0.340	0.330	0.355	0.340	0.340	70,000	23,800	0.3400	0.283	0.274	0.295	0.283	0.283	84,218	0.2826	-2.86%
2020-06-05	0	0.350	0.320	0.350	-	-	0	0	-	0.291	0.266	0.291	-	-	0	-	0.00%
2020-06-04	0	0.350	0.330	0.350	0.330	0.350	60,000	20,020	0.3337	0.291	0.274	0.291	0.274	0.291	72,187	0.2773	0.00%
2020-06-03	0	0.350	0.340	0.350	0.335	0.360	330,000	112,840	0.3419	0.291	0.283	0.291	0.278	0.299	397,027	0.2842	2.94%
2020-06-02	0	0.340	0.310	0.340	-	-	0	0	-	0.283	0.258	0.283	-	-	0	-	0.00%
2020-06-01	0	0.340	0.310	0.340	0.320	0.340	30,000	9,800	0.3267	0.283	0.258	0.283	0.266	0.283	36,093	0.2715	4.62%
2020-05-29	0	0.325	0.305	0.325	0.305	0.325	92,000	28,670	0.3116	0.270	0.254	0.270	0.254	0.270	110,686	0.2590	8.33%
2020-05-28	0	0.300	0.300	0.320	0.290	0.330	1,576,000	495,740	0.3146	0.249	0.249	0.266	0.241	0.274	1,896,103	0.2615	-11.76%
2020-05-27	0	0.340	0.320	0.340	-	-	0	0	-	0.283	0.266	0.283	-	-	0	-	0.00%
2020-05-26	0	0.340	0.320	0.345	0.300	0.340	224,000	72,820	0.3251	0.283	0.266	0.287	0.249	0.283	269,497	0.2702	4.62%
2020-05-25	0	0.325	0.325	0.335	0.315	0.315	30,000	9,450	0.3150	0.270	0.270	0.278	0.262	0.262	36,093	0.2618	-1.52%
2020-05-22	0	0.330	0.320	0.350	0.330	0.330	100,000	33,000	0.3300	0.274	0.266	0.291	0.274	0.274	120,311	0.2743	-5.71%
2020-05-21	0	0.350	0.340	0.360	0.350	0.350	20,000	7,000	0.3500	0.291	0.283	0.299	0.291	0.291	24,062	0.2909	0.00%
2020-05-20	0	0.350	0.345	0.360	0.350	0.350	20,000	7,000	0.3500	0.291	0.287	0.299	0.291	0.291	24,062	0.2909	0.00%
2020-05-19	0	0.350	0.350	0.370	0.350	0.350	70,000	24,500	0.3500	0.291	0.291	0.308	0.291	0.291	84,218	0.2909	-5.41%
2020-05-18	0	0.370	0.350	0.370	-	-	0	0	-	0.308	0.291	0.308	-	-	0	-	0.00%
2020-05-15	0	0.370	0.350	0.370	0.370	0.370	64,000	23,680	0.3700	0.308	0.291	0.308	0.308	0.308	76,999	0.3075	0.00%
2020-05-14	0	0.370	0.340	0.370	0.350	0.370	6,000	2,140	0.3567	0.308	0.283	0.308	0.291	0.308	7,219	0.2965	0.00%
2020-05-13	0	0.370	0.350	0.370	-	-	0	0	-	0.308	0.291	0.308	-	-	0	-	-1.33%
2020-05-12	0	0.375	0.350	0.375	-	-	0	0	-	0.312	0.291	0.312	-	-	0	-	0.00%
2020-05-11	0	0.375	0.340	0.375	0.375	0.375	10,000	3,750	0.3750	0.312	0.283	0.312	0.312	0.312	12,031	0.3117	4.17%
2020-05-08	0	0.360	0.340	0.370	0.330	0.360	126,000	44,960	0.3568	0.299	0.283	0.308	0.274	0.299	151,592	0.2966	5.88%
2020-05-07	0	0.340	0.330	0.360	-	-	0	0	-	0.283	0.274	0.299	-	-	0	-	0.00%
2020-05-06	0	0.340	0.325	0.360	-	-	0	0	-	0.283	0.270	0.299	-	-	0	-	0.00%
2020-05-05	0	0.340	0.340	0.360	0.340	0.340	48,000	16,320	0.3400	0.283	0.283	0.299	0.283	0.283	57,749	0.2826	0.00%
2020-05-04	0	0.340	0.335	0.350	0.340	0.345	52,000	17,690	0.3402	0.283	0.278	0.291	0.283	0.287	62,562	0.2828	-1.45%
2020-04-29	0	0.345	0.335	0.350	0.345	0.350	38,000	13,140	0.3458	0.287	0.278	0.291	0.287	0.291	45,718	0.2874	-2.82%
2020-04-28	0	0.355	0.335	0.360	0.330	0.355	14,000	4,870	0.3479	0.295	0.278	0.299	0.274	0.295	16,844	0.2891	1.43%
2020-04-27	0	0.350	0.325	0.355	-	-	0	0	-	0.291	0.270	0.295	-	-	0	-	0.00%
2020-04-24	0	0.350	0.330	0.355	0.330	0.350	124,000	41,410	0.3340	0.291	0.274	0.295	0.274	0.291	149,186	0.2776	-2.78%
2020-04-23	0	0.360	0.335	0.360	-	-	0	0	-	0.299	0.278	0.299	-	-	0	-	0.00%
2020-04-22	0	0.360	0.330	0.360	-	-	0	0	-	0.299	0.274	0.299	-	-	0	-	0.00%
2020-04-21	0	0.360	0.335	0.360	-	-	0	0	-	0.299	0.278	0.299	-	-	0	-	0.00%
2020-04-20	0	0.360	0.335	0.360	0.330	0.360	34,000	11,750	0.3456	0.299	0.278	0.299	0.274	0.299	40,906	0.2872	4.35%
2020-04-17	0	0.345	0.345	0.355	0.345	0.355	118,000	41,090	0.3482	0.287	0.287	0.295	0.287	0.295	141,967	0.2894	0.00%
2020-04-16	0	0.345	0.320	0.345	0.320	0.345	92,000	29,610	0.3218	0.287	0.266	0.287	0.266	0.287	110,686	0.2675	-1.43%
2020-04-15	0	0.350	0.335	0.355	-	-	0	0	-	0.291	0.278	0.295	-	-	0	-	0.00%
2020-04-14	0	0.350	0.345	0.350	0.335	0.350	256,000	87,030	0.3400	0.291	0.287	0.291	0.278	0.291	307,996	0.2826	-1.41%
2020-04-09	0	0.355	0.345	0.360	0.340	0.355	132,000	44,910	0.3402	0.295	0.287	0.299	0.283	0.295	158,811	0.2828	0.00%
2020-04-08	0	0.355	0.345	0.355	-	-	0	0	-	0.295	0.287	0.295	-	-	0	-	-1.39%
2020-04-07	0	0.360	0.350	0.365	0.350	0.360	36,000	12,640	0.3511	0.299	0.291	0.303	0.291	0.299	43,312	0.2918	2.86%
2020-04-06	0	0.350	0.350	0.365	0.350	0.360	708,000	259,850	0.3670	0.291	0.291	0.303	0.291	0.299	851,803	0.3051	-5.41%
2020-04-03	0	0.370	0.355	0.375	0.355	0.370	210,000	75,500	0.3595	0.308	0.295	0.312	0.295	0.308	252,653	0.2988	-5.13%
2020-04-02	0	0.390	0.375	0.405	0.365	0.380	22,000	8,110	0.3686	0.324	0.312	0.337	0.303	0.316	26,468	0.3064	-2.50%
2020-04-01	0	0.400	0.365	0.405	0.370	0.410	94,000	35,920	0.3821	0.332	0.303	0.337	0.308	0.341	113,092	0.3176	2.56%
2020-03-31	0	0.390	0.365	0.400	-	-	0	0	-	0.324	0.303	0.332	-	-	0	-	0.00%
2020-03-30	0	0.390	0.365	0.390	0.390	0.390	54,000	21,060	0.3900	0.324	0.303	0.324	0.324	0.324	64,968	0.3242	0.00%
2020-03-27	0	0.390	0.380	0.390	0.380	0.390	84,000	31,960	0.3805	0.324	0.316	0.324	0.316	0.324	101,061	0.3162	0.00%
2020-03-26	0	0.390	0.365	0.390	0.370	0.390	1,078,000	419,270	0.3889	0.324	0.303	0.324	0.308	0.324	1,296,954	0.3233	1.30%
2020-03-25	0	0.385	0.360	0.390	0.380	0.385	234,000	89,240	0.3814	0.320	0.299	0.324	0.316	0.320	281,528	0.3170	0.00%
2020-03-24	0	0.385	0.350	0.385	0.345	0.385	42,000	14,690	0.3498	0.320	0.291	0.320	0.287	0.320	50,531	0.2907	10.00%
2020-03-23	0	0.350	0.345	0.385	-	-	0	0	-	0.291	0.287	0.320	-	-	0	-	0.00%
2020-03-20	0	0.350	0.345	0.380	0.340	0.380	450,000	157,400	0.3498	0.291	0.287	0.316	0.283	0.316	541,400	0.2907	0.00%
2020-03-19	0	0.350	0.325	0.360	0.300	0.350	390,000	135,580	0.3476	0.291	0.270	0.299	0.249	0.291	469,213	0.2890	-2.78%
2020-03-18	0	0.360	0.350	0.375	0.360	0.375	274,000	99,700	0.3639	0.299	0.291	0.312	0.299	0.312	329,652	0.3024	-2.70%
2020-03-17	0	0.370	0.360	0.375	0.370	0.375	612,000	226,470	0.3700	0.308	0.299	0.312	0.308	0.312	736,304	0.3076	0.00%
2020-03-16	0	0.370	0.280	0.370	0.345	0.380	2,338,000	877,660	0.3754	0.308	0.233	0.308	0.287	0.316	2,812,874	0.3120	5.71%
2020-03-13	0	0.350	0.350	0.400	0.340	0.355	150,000	52,500	0.3500	0.291	0.291	0.332	0.283	0.295	180,467	0.2909	0.00%
2020-03-12	0	0.350	0.350	0.365	0.335	0.370	542,000	191,800	0.3539	0.291	0.291	0.303	0.278	0.308	652,086	0.2941	-5.41%
2020-03-11	0	0.370	0.360	0.410	-	-	0	0	-	0.308	0.299	0.341	-	-	0	-	0.00%
2020-03-10	0	0.370	0.370	0.480	0.360	0.370	34,000	12,270	0.3609	0.308	0.308	0.399	0.299	0.308	40,906	0.3000	-5.13%
2020-03-09	0	0.390	0.370	0.430	0.390	0.390	72,000	28,080	0.3900	0.324	0.308	0.357	0.324	0.324	86,624	0.3242	0.00%
2020-03-06	0	0.390	0.370	0.430	-	-	0	0	-	0.324	0.308	0.357	-	-	0	-	0.00%
2020-03-05	0	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.324	0.324	0.332	0.324	0.324	12,031	0.3242	0.00%
2020-03-04	0	0.390	0.390	0.400	0.385	0.400	108,000	42,570	0.3942	0.324	0.324	0.332	0.320	0.332	129,936	0.3276	-2.50%
2020-03-03	0	0.400	0.380	0.415	0.385	0.415	76,000	30,620	0.4029	0.332	0.316	0.345	0.320	0.345	91,436	0.3349	3.90%
2020-03-02	0	0.385	0.385	0.405	0.370	0.410	1,264,000	506,440	0.4007	0.320	0.320	0.337	0.308	0.341	1,520,733	0.3330	6.94%
2020-02-28	0	0.360	0.360	0.380	0.360	0.395	82,000	31,870	0.3887	0.299	0.299	0.316	0.299	0.328	98,655	0.3230	-8.86%
2020-02-27	0	0.395	0.370	0.395	0.340	0.400	410,000	157,200	0.3834	0.328	0.308	0.328	0.283	0.332	493,276	0.3187	5.33%
2020-02-26	0	0.375	0.370	0.400	0.375	0.375	38,000	14,250	0.3750	0.312	0.308	0.332	0.312	0.312	45,718	0.3117	1.35%
2020-02-25	0	0.370	0.360	0.400	-	-	0	0	-	0.308	0.299	0.332	-	-	0	-	0.00%
2020-02-24	0	0.370	0.360	0.400	-	-	0	0	-	0.308	0.299	0.332	-	-	0	-	0.00%
2020-02-21	0	0.370	0.370	0.450	0.370	0.375	80,000	29,700	0.3713	0.308	0.308	0.374	0.308	0.312	96,249	0.3086	-1.33%
2020-02-20	0	0.375	0.370	0.440	-	-	0	0	-	0.312	0.308	0.366	-	-	0	-	0.00%
2020-02-19	0	0.375	0.365	0.400	0.375	0.395	30,000	11,410	0.3803	0.312	0.303	0.332	0.312	0.328	36,093	0.3161	-1.32%
2020-02-18	0	0.380	0.375	0.380	0.370	0.390	196,000	73,640	0.3757	0.316	0.312	0.316	0.308	0.324	235,810	0.3123	-2.56%
2020-02-17	0	0.390	0.390	0.425	0.365	0.400	230,000	89,820	0.3905	0.324	0.324	0.353	0.303	0.332	276,716	0.3246	5.41%
2020-02-14	0	0.370	0.345	0.370	-	-	0	0	-	0.308	0.287	0.308	-	-	0	-	-1.33%
2020-02-13	0	0.375	0.375	0.395	0.375	0.375	70,000	26,250	0.3750	0.312	0.312	0.328	0.312	0.312	84,218	0.3117	-1.32%
2020-02-12	0	0.380	0.350	0.375	0.375	0.395	496,000	190,880	0.3848	0.316	0.291	0.312	0.312	0.328	596,743	0.3199	0.00%
2020-02-11	0	0.380	0.340	0.380	0.380	0.380	108,000	41,040	0.3800	0.316	0.283	0.316	0.316	0.316	129,936	0.3158	1.33%
2020-02-10	0	0.375	0.340	0.365	0.340	0.375	134,000	49,180	0.3670	0.312	0.283	0.303	0.283	0.312	161,217	0.3051	2.74%
2020-02-07	0	0.365	0.335	0.380	0.330	0.370	386,000	139,350	0.3610	0.303	0.278	0.316	0.274	0.308	464,401	0.3001	2.82%
2020-02-06	0	0.355	0.335	0.370	0.350	0.365	170,000	60,660	0.3568	0.295	0.278	0.308	0.291	0.303	204,529	0.2966	0.00%
2020-02-05	0	0.355	0.330	0.340	0.355	0.370	544,000	196,110	0.3605	0.295	0.274	0.283	0.295	0.308	654,493	0.2996	9.23%
2020-02-04	0	0.325	0.320	0.340	0.320	0.335	598,000	191,810	0.3208	0.270	0.266	0.283	0.266	0.278	719,461	0.2666	3.17%
2020-02-03	0	0.315	0.315	0.330	0.310	0.315	386,000	120,240	0.3115	0.262	0.262	0.274	0.258	0.262	464,401	0.2589	-1.56%
2020-01-31	0	0.320	0.320	0.330	0.320	0.330	100,000	32,220	0.3222	0.266	0.266	0.274	0.266	0.274	120,311	0.2678	0.00%
2020-01-30	0	0.320	0.320	0.330	0.320	0.340	280,000	90,700	0.3239	0.266	0.266	0.274	0.266	0.283	336,871	0.2692	-5.88%
2020-01-29	0	0.340	0.320	0.340	-	-	0	0	-	0.283	0.266	0.283	-	-	0	-	-1.45%
2020-01-24	0	0.345	0.345	0.360	0.340	0.340	48,000	16,320	0.3400	0.287	0.287	0.299	0.283	0.283	57,749	0.2826	2.99%
2020-01-23	0	0.335	0.335	0.360	0.335	0.355	466,000	163,240	0.3503	0.278	0.278	0.299	0.278	0.295	560,650	0.2912	-6.94%
2020-01-22	0	0.360	0.360	0.370	0.360	0.375	466,000	168,510	0.3616	0.299	0.299	0.308	0.299	0.312	560,650	0.3006	-5.26%
2020-01-21	0	0.380	0.370	0.400	0.370	0.380	48,000	18,000	0.3750	0.316	0.308	0.332	0.308	0.316	57,749	0.3117	-5.00%
2020-01-20	0	0.400	0.375	0.400	0.370	0.400	26,000	9,920	0.3815	0.332	0.312	0.332	0.308	0.332	31,281	0.3171	2.56%
2020-01-17	0	0.390	0.360	0.400	-	-	0	0	-	0.324	0.299	0.332	-	-	0	-	0.00%
2020-01-16	0	0.390	0.370	0.390	0.390	0.390	4,000	1,560	0.3900	0.324	0.308	0.324	0.324	0.324	4,812	0.3242	0.00%
2020-01-15	0	0.390	0.375	0.390	-	-	0	0	-	0.324	0.312	0.324	-	-	0	-	-1.27%
2020-01-14	0	0.395	0.385	0.395	0.395	0.395	304,000	120,080	0.3950	0.328	0.320	0.328	0.328	0.328	365,746	0.3283	0.00%
2020-01-13	0	0.395	0.380	0.395	0.395	0.395	130,000	51,350	0.3950	0.328	0.316	0.328	0.328	0.328	156,404	0.3283	1.28%
2020-01-10	0	0.390	0.390	0.395	0.350	0.390	62,000	23,280	0.3755	0.324	0.324	0.328	0.291	0.324	74,593	0.3121	1.30%
2020-01-09	0	0.385	0.385	0.395	0.380	0.385	70,000	26,830	0.3833	0.320	0.320	0.328	0.316	0.320	84,218	0.3186	0.00%
2020-01-08	0	0.385	0.365	0.385	0.385	0.385	24,000	9,240	0.3850	0.320	0.303	0.320	0.320	0.320	28,875	0.3200	-2.53%
2020-01-07	0	0.395	0.380	0.395	0.405	0.405	50,000	20,250	0.4050	0.328	0.316	0.328	0.337	0.337	60,156	0.3366	-2.47%
2020-01-06	0	0.405	0.360	0.405	0.405	0.405	52,000	21,060	0.4050	0.337	0.299	0.337	0.337	0.337	62,562	0.3366	1.25%
2020-01-03	0	0.400	0.380	0.400	0.390	0.405	70,000	27,510	0.3930	0.332	0.316	0.332	0.324	0.337	84,218	0.3267	2.56%
2020-01-02	0	0.390	0.380	0.390	0.370	0.405	70,000	27,450	0.3921	0.324	0.316	0.324	0.308	0.337	84,218	0.3259	-1.27%
2019-12-31	0	0.395	0.380	0.385	0.370	0.395	230,000	90,330	0.3927	0.328	0.316	0.320	0.308	0.328	276,716	0.3264	1.28%
2019-12-30	0	0.390	0.380	0.390	0.380	0.390	268,000	102,920	0.3840	0.324	0.316	0.324	0.316	0.324	322,434	0.3192	5.41%
2019-12-27	0	0.370	0.370	0.400	0.365	0.400	428,000	159,060	0.3716	0.308	0.308	0.332	0.303	0.332	514,932	0.3089	-2.63%
2019-12-24	0	0.380	0.350	0.400	-	-	0	0	-	0.316	0.291	0.332	-	-	0	-	0.00%
2019-12-23	0	0.380	0.360	0.390	0.380	0.380	120,000	45,600	0.3800	0.316	0.299	0.324	0.316	0.316	144,373	0.3158	0.00%
2019-12-20	0	0.380	0.360	0.385	0.345	0.380	88,000	32,900	0.3739	0.316	0.299	0.320	0.287	0.316	105,874	0.3107	1.33%
2019-12-19	0	0.375	0.330	0.385	-	-	0	0	-	0.312	0.274	0.320	-	-	0	-	0.00%
2019-12-18	0	0.375	0.350	0.385	0.375	0.385	134,000	50,450	0.3765	0.312	0.291	0.320	0.312	0.320	161,217	0.3129	0.00%
2019-12-17	0	0.375	0.325	0.380	0.350	0.380	652,000	241,680	0.3707	0.312	0.270	0.316	0.291	0.316	784,429	0.3081	8.70%
2019-12-16	0	0.345	0.330	0.400	0.345	0.345	12,000	4,140	0.3450	0.287	0.274	0.332	0.287	0.287	14,437	0.2868	0.00%
2019-12-13	0	0.345	0.345	0.410	-	-	0	0	-	0.287	0.287	0.341	-	-	0	-	2.99%
2019-12-12	0	0.335	0.330	0.350	-	-	0	0	-	0.278	0.274	0.291	-	-	0	-	0.00%
2019-12-11	0	0.335	0.335	0.355	0.300	0.340	324,000	109,320	0.3374	0.278	0.278	0.295	0.249	0.283	389,808	0.2804	-1.47%
2019-12-10	0	0.340	0.320	0.340	0.320	0.340	28,000	9,360	0.3343	0.283	0.266	0.283	0.266	0.283	33,687	0.2779	1.49%
2019-12-09	0	0.335	0.335	0.345	0.330	0.345	158,000	53,530	0.3388	0.278	0.278	0.287	0.274	0.287	190,092	0.2816	-4.29%
2019-12-06	0	0.350	0.325	0.350	0.345	0.350	140,000	48,900	0.3493	0.291	0.270	0.291	0.287	0.291	168,436	0.2903	2.94%
2019-12-05	0	0.340	0.330	0.340	0.340	0.340	62,000	21,080	0.3400	0.283	0.274	0.283	0.283	0.283	74,593	0.2826	-2.86%
2019-12-04	0	0.350	0.320	0.360	0.350	0.350	120,000	42,000	0.3500	0.291	0.266	0.299	0.291	0.291	144,373	0.2909	0.00%
2019-12-03	0	0.350	0.330	0.350	-	-	0	0	-	0.291	0.274	0.291	-	-	0	-	0.00%
2019-12-02	0	0.350	0.335	0.350	0.345	0.350	200,000	69,250	0.3463	0.291	0.278	0.291	0.287	0.291	240,622	0.2878	0.00%
2019-11-29	0	0.350	0.345	0.365	-	-	0	0	-	0.291	0.287	0.303	-	-	0	-	0.00%
2019-11-28	0	0.350	0.340	0.365	-	-	0	0	-	0.291	0.283	0.303	-	-	0	-	0.00%
2019-11-27	0	0.350	0.345	0.365	0.340	0.350	146,000	50,520	0.3460	0.291	0.287	0.303	0.283	0.291	175,654	0.2876	0.00%
2019-11-26	0	0.350	0.350	0.360	0.350	0.355	40,000	14,050	0.3513	0.291	0.291	0.299	0.291	0.295	48,124	0.2920	-2.78%
2019-11-25	0	0.360	0.355	0.365	0.340	0.360	882,000	307,800	0.3490	0.299	0.295	0.303	0.283	0.299	1,061,144	0.2901	-2.70%
2019-11-22	0	0.370	0.350	0.370	0.345	0.370	424,000	149,500	0.3526	0.308	0.291	0.308	0.287	0.308	510,119	0.2931	1.37%
2019-11-21	0	0.365	0.350	0.370	-	-	0	0	-	0.303	0.291	0.308	-	-	0	-	0.00%
2019-11-20	0	0.365	0.360	0.365	0.355	0.370	58,000	21,400	0.3690	0.303	0.299	0.303	0.295	0.308	69,780	0.3067	-1.35%
2019-11-19	0	0.370	0.370	0.380	-	-	0	0	-	0.308	0.308	0.316	-	-	0	-	2.78%
2019-11-18	0	0.360	0.360	0.370	0.360	0.360	58,000	20,880	0.3600	0.299	0.299	0.308	0.299	0.299	69,780	0.2992	0.00%
2019-11-15	0	0.360	0.360	0.365	0.350	0.370	1,250,000	446,190	0.3570	0.299	0.299	0.303	0.291	0.308	1,503,889	0.2967	-1.37%
2019-11-14	0	0.365	0.360	0.370	0.345	0.375	8,698,000	3,129,380	0.3598	0.303	0.299	0.308	0.287	0.312	10,464,662	0.2990	-9.88%
2019-11-13	0	0.405	0.380	0.405	-	-	0	0	-	0.337	0.316	0.337	-	-	0	-	0.00%
2019-11-12	0	0.405	0.400	0.420	-	-	0	0	-	0.337	0.332	0.349	-	-	0	-	0.00%
2019-11-11	0	0.405	0.395	0.405	-	-	0	0	-	0.337	0.328	0.337	-	-	0	-	-1.22%
2019-11-08	0	0.410	0.410	0.425	0.400	0.410	32,000	12,900	0.4031	0.341	0.341	0.353	0.332	0.341	38,500	0.3351	0.00%
2019-11-07	0	0.410	0.400	0.410	0.415	0.415	6,000	2,490	0.4150	0.341	0.332	0.341	0.345	0.345	7,219	0.3449	2.50%
2019-11-06	0	0.400	0.400	0.425	-	-	0	0	-	0.332	0.332	0.353	-	-	0	-	0.00%
2019-11-05	0	0.400	0.400	0.420	0.400	0.400	26,000	10,400	0.4000	0.332	0.332	0.349	0.332	0.332	31,281	0.3325	0.00%
2019-11-04	0	0.400	0.400	0.425	0.400	0.400	50,000	20,000	0.4000	0.332	0.332	0.353	0.332	0.332	60,156	0.3325	0.00%
2019-11-01	0	0.400	0.400	0.425	0.400	0.400	40,000	16,000	0.4000	0.332	0.332	0.353	0.332	0.332	48,124	0.3325	0.00%
2019-10-31	0	0.400	0.400	0.415	0.400	0.400	38,000	15,200	0.4000	0.332	0.332	0.345	0.332	0.332	45,718	0.3325	0.00%
2019-10-30	0	0.400	0.400	0.420	-	-	0	0	-	0.332	0.332	0.349	-	-	0	-	0.00%
2019-10-29	0	0.400	0.400	0.425	-	-	0	0	-	0.332	0.332	0.353	-	-	0	-	0.00%
2019-10-28	0	0.400	0.400	0.420	0.400	0.400	22,000	8,800	0.4000	0.332	0.332	0.349	0.332	0.332	26,468	0.3325	0.00%
2019-10-25	0	0.400	0.420	0.425	0.385	0.400	22,000	8,570	0.3895	0.332	0.349	0.353	0.320	0.332	26,468	0.3238	1.27%
2019-10-24	0	0.395	0.390	0.410	0.385	0.395	108,000	42,260	0.3913	0.328	0.324	0.341	0.320	0.328	129,936	0.3252	-2.47%
2019-10-23	0	0.405	0.395	0.415	-	-	0	0	-	0.337	0.328	0.345	-	-	0	-	0.00%
2019-10-22	0	0.405	0.390	0.405	0.410	0.410	30,000	12,300	0.4100	0.337	0.324	0.337	0.341	0.341	36,093	0.3408	3.85%
2019-10-21	0	0.390	0.390	0.415	-	-	0	0	-	0.324	0.324	0.345	-	-	0	-	0.00%
2019-10-18	0	0.390	0.390	0.405	0.390	0.405	26,000	10,190	0.3919	0.324	0.324	0.337	0.324	0.337	31,281	0.3258	-2.50%
2019-10-17	0	0.400	0.395	0.405	0.400	0.420	90,000	36,180	0.4020	0.332	0.328	0.337	0.332	0.349	108,280	0.3341	2.56%
2019-10-16	0	0.390	0.380	0.425	0.390	0.425	48,000	19,000	0.3958	0.324	0.316	0.353	0.324	0.353	57,749	0.3290	-2.50%
2019-10-15	0	0.400	0.400	0.420	0.400	0.400	24,000	9,600	0.4000	0.332	0.332	0.349	0.332	0.332	28,875	0.3325	1.27%
2019-10-14	0	0.395	0.385	0.420	-	-	0	0	-	0.328	0.320	0.349	-	-	0	-	0.00%
2019-10-11	0	0.395	0.395	0.420	0.390	0.400	56,000	22,290	0.3980	0.328	0.328	0.349	0.324	0.332	67,374	0.3308	2.60%
2019-10-10	0	0.385	0.380	0.385	0.385	0.390	380,000	147,750	0.3888	0.320	0.316	0.320	0.320	0.324	457,182	0.3232	-1.28%
2019-10-09	0	0.390	0.390	0.400	0.385	0.400	376,000	147,930	0.3934	0.324	0.324	0.332	0.320	0.332	452,370	0.3270	-3.70%
2019-10-08	0	0.405	0.400	0.445	0.375	0.405	184,000	73,420	0.3990	0.337	0.332	0.370	0.312	0.337	221,372	0.3317	-3.57%
2019-10-04	0	0.420	0.375	0.450	-	-	0	0	-	0.349	0.312	0.374	-	-	0	-	0.00%
2019-10-03	0	0.420	0.390	0.440	0.420	0.420	82,000	34,440	0.4200	0.349	0.324	0.366	0.349	0.349	98,655	0.3491	0.00%
2019-10-02	0	0.420	0.395	0.435	-	-	0	0	-	0.349	0.328	0.362	-	-	0	-	0.00%
2019-09-30	0	0.420	0.395	0.445	-	-	0	0	-	0.349	0.328	0.370	-	-	0	-	0.00%
2019-09-27	0	0.420	0.410	0.450	-	-	0	0	-	0.349	0.341	0.374	-	-	0	-	0.00%
2019-09-26	0	0.420	0.410	0.445	-	-	0	0	-	0.349	0.341	0.370	-	-	0	-	0.00%
2019-09-25	0	0.420	0.410	0.445	0.420	0.420	4,000	1,680	0.4200	0.349	0.341	0.370	0.349	0.349	4,812	0.3491	-1.18%
2019-09-24	0	0.425	0.415	0.445	-	-	0	0	-	0.353	0.345	0.370	-	-	0	-	0.00%
2019-09-23	0	0.425	0.425	0.430	0.425	0.435	180,000	78,100	0.4339	0.353	0.353	0.357	0.353	0.362	216,560	0.3606	-2.30%
2019-09-20	0	0.435	0.420	0.435	0.420	0.435	32,000	13,800	0.4313	0.362	0.349	0.362	0.349	0.362	38,500	0.3584	0.00%
2019-09-19	0	0.435	0.415	0.435	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2019-09-18	0	0.435	0.415	0.440	0.410	0.435	456,000	189,530	0.4156	0.362	0.345	0.366	0.341	0.362	548,619	0.3455	6.10%
2019-09-17	0	0.410	0.405	0.410	0.410	0.410	124,000	50,840	0.4100	0.341	0.337	0.341	0.341	0.341	149,186	0.3408	0.00%
2019-09-16	0	0.410	0.410	0.420	0.410	0.420	402,000	165,340	0.4113	0.341	0.341	0.349	0.341	0.349	483,651	0.3419	-1.20%
2019-09-13	0	0.415	0.410	0.420	0.410	0.415	368,000	151,930	0.4129	0.345	0.341	0.349	0.341	0.345	442,745	0.3432	2.47%
2019-09-12	0	0.405	0.400	0.405	0.400	0.415	520,000	211,770	0.4073	0.337	0.332	0.337	0.332	0.345	625,618	0.3385	-2.41%
2019-09-11	0	0.415	0.410	0.420	0.405	0.420	464,000	192,550	0.4150	0.345	0.341	0.349	0.337	0.349	558,244	0.3449	0.00%
2019-09-10	0	0.415	0.405	0.430	-	-	0	0	-	0.345	0.337	0.357	-	-	0	-	0.00%
2019-09-09	0	0.415	0.410	0.415	0.410	0.425	212,000	87,910	0.4147	0.345	0.341	0.345	0.341	0.353	255,060	0.3447	-1.19%
2019-09-06	0	0.420	0.415	0.425	0.420	0.445	546,000	231,490	0.4240	0.349	0.345	0.353	0.349	0.370	656,899	0.3524	-1.18%
2019-09-05	0	0.425	0.415	0.425	0.425	0.425	354,000	150,460	0.4250	0.353	0.345	0.353	0.353	0.353	425,901	0.3533	0.00%
2019-09-04	0	0.425	0.415	0.425	0.410	0.425	236,000	100,100	0.4242	0.353	0.345	0.353	0.341	0.353	283,934	0.3525	3.66%
2019-09-03	0	0.410	0.410	0.415	0.410	0.425	2,624,000	1,079,690	0.4115	0.341	0.341	0.345	0.341	0.353	3,156,964	0.3420	-7.87%
2019-09-02	0	0.445	0.435	0.455	0.430	0.450	426,000	185,980	0.4366	0.370	0.362	0.378	0.357	0.374	512,525	0.3629	3.49%
2019-08-30	0	0.430	0.425	0.430	0.400	0.475	84,000	36,870	0.4389	0.357	0.353	0.357	0.332	0.395	101,061	0.3648	0.00%
2019-08-29	0	0.430	0.415	0.440	0.430	0.435	278,000	119,560	0.4301	0.357	0.345	0.366	0.357	0.362	334,465	0.3575	-2.27%
2019-08-28	0	0.440	0.435	0.450	0.440	0.450	560,000	248,200	0.4432	0.366	0.362	0.374	0.366	0.374	673,742	0.3684	-1.12%
2019-08-27	0	0.445	0.445	0.470	0.445	0.460	38,000	17,060	0.4489	0.370	0.370	0.391	0.370	0.382	45,718	0.3732	-3.26%
2019-08-26	0	0.460	0.460	0.465	0.455	0.460	106,000	48,590	0.4584	0.382	0.382	0.386	0.378	0.382	127,530	0.3810	-2.13%
2019-08-23	0	0.470	0.465	0.490	0.465	0.495	186,000	87,170	0.4687	0.391	0.386	0.407	0.386	0.411	223,779	0.3895	-2.08%
2019-08-22	0	0.480	0.460	0.500	-	-	0	0	-	0.399	0.382	0.416	-	-	0	-	0.00%
2019-08-21	0	0.480	0.470	0.500	-	-	0	0	-	0.399	0.391	0.416	-	-	0	-	0.00%
2019-08-20	0	0.480	0.440	0.490	0.480	0.490	34,000	16,400	0.4824	0.399	0.366	0.407	0.399	0.407	40,906	0.4009	-1.03%
2019-08-19	0	0.485	0.470	0.530	-	-	232,000	113,680	0.4900	0.403	0.391	0.441	-	-	279,122	0.4073	0.00%
2019-08-16	0	0.485	0.465	0.485	0.485	0.485	4,000	1,940	0.4850	0.403	0.386	0.403	0.403	0.403	4,812	0.4031	0.00%
2019-08-15	0	0.485	0.475	0.485	0.490	0.490	10,000	4,900	0.4900	0.403	0.395	0.403	0.407	0.407	12,031	0.4073	-2.02%
2019-08-14	0	0.495	0.480	0.495	0.490	0.500	104,000	51,000	0.4904	0.411	0.399	0.411	0.407	0.416	125,124	0.4076	-1.00%
2019-08-13	0	0.500	0.480	0.510	0.500	0.510	178,000	89,320	0.5018	0.416	0.399	0.424	0.416	0.424	214,154	0.4171	0.00%
2019-08-12	0	0.500	0.500	0.510	0.500	0.500	94,000	47,000	0.5000	0.416	0.416	0.424	0.416	0.416	113,092	0.4156	-3.85%
2019-08-09	0	0.520	0.520	0.550	0.520	0.520	26,000	13,520	0.5200	0.432	0.432	0.457	0.432	0.432	31,281	0.4322	0.00%
2019-08-08	0	0.520	0.500	0.520	-	-	0	0	-	0.432	0.416	0.432	-	-	0	-	0.00%
2019-08-07	0	0.520	0.520	0.530	0.520	0.540	180,000	95,200	0.5289	0.432	0.432	0.441	0.432	0.449	216,560	0.4396	1.96%
2019-08-06	0	0.510	0.500	0.540	0.475	0.510	342,000	172,990	0.5058	0.424	0.416	0.449	0.395	0.424	411,464	0.4204	0.00%
2019-08-05	0	0.510	0.500	0.510	0.510	0.520	52,000	26,540	0.5104	0.424	0.416	0.424	0.424	0.432	62,562	0.4242	-3.77%
2019-08-02	0	0.530	0.510	0.530	-	-	0	0	-	0.441	0.424	0.441	-	-	0	-	-1.85%
2019-08-01	0	0.540	0.510	0.560	0.540	0.560	150,000	82,500	0.5500	0.449	0.424	0.465	0.449	0.465	180,467	0.4571	-5.26%
2019-07-31	0	0.570	0.540	0.570	0.570	0.570	8,000	4,380	0.5475	0.474	0.449	0.474	0.474	0.474	9,625	0.4551	9.62%
2019-07-30	0	0.520	0.520	0.560	0.510	0.540	20,000	10,380	0.5190	0.432	0.432	0.465	0.424	0.449	24,062	0.4314	-3.70%
2019-07-29	0	0.540	0.510	0.580	-	-	0	0	-	0.449	0.424	0.482	-	-	0	-	0.00%
2019-07-26	0	0.540	0.510	0.540	0.540	0.540	6,000	3,240	0.5400	0.449	0.424	0.449	0.449	0.449	7,219	0.4488	0.00%
2019-07-25	0	0.540	0.530	0.580	0.530	0.560	110,000	60,180	0.5471	0.449	0.441	0.482	0.441	0.465	132,342	0.4547	-1.82%
2019-07-24	0	0.550	0.510	0.550	0.510	0.560	142,000	73,720	0.5192	0.457	0.424	0.457	0.424	0.465	170,842	0.4315	3.77%
2019-07-23	0	0.530	0.530	0.560	0.530	0.540	134,000	72,100	0.5381	0.441	0.441	0.465	0.441	0.449	161,217	0.4472	-3.64%
2019-07-22	0	0.550	0.530	0.550	0.570	0.570	140,000	79,800	0.5700	0.457	0.441	0.457	0.474	0.474	168,436	0.4738	0.00%
2019-07-19	0	0.550	0.500	0.550	0.550	0.550	2,000	1,100	0.5500	0.457	0.416	0.457	0.457	0.457	2,406	0.4571	3.77%
2019-07-18	0	0.530	0.510	0.550	-	-	0	0	-	0.441	0.424	0.457	-	-	0	-	0.00%
2019-07-17	0	0.530	0.510	0.530	0.530	0.530	92,000	48,760	0.5300	0.441	0.424	0.441	0.441	0.441	110,686	0.4405	0.00%
2019-07-16	0	0.530	0.520	0.530	0.500	0.530	106,000	54,920	0.5181	0.441	0.432	0.441	0.416	0.441	127,530	0.4306	1.92%
2019-07-15	0	0.520	0.510	0.540	0.495	0.540	5,380,000	2,706,060	0.5030	0.432	0.424	0.449	0.411	0.449	6,472,739	0.4181	0.00%
2019-07-12	0	0.520	0.510	0.520	0.500	0.540	2,022,000	1,032,420	0.5106	0.432	0.424	0.432	0.416	0.449	2,432,691	0.4244	-1.89%
2019-07-11	0	0.530	0.520	0.570	-	-	0	0	-	0.441	0.432	0.474	-	-	0	-	0.00%
2019-07-10	0	0.530	0.530	0.550	0.530	0.530	90,000	47,700	0.5300	0.441	0.441	0.457	0.441	0.441	108,280	0.4405	-3.64%
2019-07-09	0	0.550	0.510	0.550	-	-	0	0	-	0.457	0.424	0.457	-	-	0	-	0.00%
2019-07-08	0	0.550	0.510	0.550	-	-	0	0	-	0.457	0.424	0.457	-	-	0	-	0.00%
2019-07-05	0	0.550	0.520	0.550	-	-	0	0	-	0.457	0.432	0.457	-	-	0	-	0.00%
2019-07-04	0	0.550	0.530	0.550	0.530	0.550	58,000	31,000	0.5345	0.457	0.441	0.457	0.441	0.457	69,780	0.4443	1.85%
2019-07-03	0	0.540	0.530	0.560	-	-	0	0	-	0.449	0.441	0.465	-	-	0	-	0.00%
2019-07-02	0	0.540	0.530	0.550	0.530	0.540	218,000	117,600	0.5394	0.449	0.441	0.457	0.441	0.449	262,278	0.4484	0.00%
2019-06-28	0	0.540	0.530	0.540	0.520	0.540	94,000	49,560	0.5272	0.449	0.441	0.449	0.432	0.449	113,092	0.4382	0.00%
2019-06-27	0	0.540	0.520	0.570	0.520	0.540	320,000	170,960	0.5343	0.449	0.432	0.474	0.432	0.449	384,996	0.4441	0.00%
2019-06-26	0	0.540	0.540	0.570	0.540	0.540	26,000	14,040	0.5400	0.449	0.449	0.474	0.449	0.449	31,281	0.4488	0.00%
2019-06-25	0	0.540	0.530	0.570	0.530	0.540	26,000	13,880	0.5338	0.449	0.441	0.474	0.441	0.449	31,281	0.4437	1.89%
2019-06-24	0	0.530	0.520	0.550	0.530	0.530	142,000	75,260	0.5300	0.441	0.432	0.457	0.441	0.441	170,842	0.4405	-3.64%
2019-06-21	0	0.550	0.530	0.550	-	-	0	0	-	0.457	0.441	0.457	-	-	0	-	0.00%
2019-06-20	0	0.550	0.530	0.550	0.520	0.600	308,000	165,300	0.5367	0.457	0.441	0.457	0.432	0.499	370,558	0.4461	3.77%
2019-06-19	0	0.530	0.530	0.600	0.530	0.530	210,000	111,300	0.5300	0.441	0.441	0.499	0.441	0.441	252,653	0.4405	0.00%
2019-06-18	0	0.530	0.530	0.580	0.520	0.530	252,000	132,680	0.5265	0.441	0.441	0.482	0.432	0.441	303,184	0.4376	3.92%
2019-06-17	0	0.510	0.510	0.600	0.510	0.520	70,000	35,800	0.5114	0.424	0.424	0.499	0.424	0.432	84,218	0.4251	-1.92%
2019-06-14	0	0.520	0.520	0.600	-	-	0	0	-	0.432	0.432	0.499	-	-	0	-	0.00%
2019-06-13	0	0.520	0.520	0.570	0.520	0.520	12,000	6,240	0.5200	0.432	0.432	0.474	0.432	0.432	14,437	0.4322	-3.70%
2019-06-12	0	0.540	0.530	0.570	-	-	0	0	-	0.449	0.441	0.474	-	-	0	-	0.00%
2019-06-11	0	0.540	0.530	0.580	0.540	0.540	56,000	30,240	0.5400	0.449	0.441	0.482	0.449	0.449	67,374	0.4488	0.00%
2019-06-10	0	0.540	0.510	0.580	0.540	0.540	100,000	54,000	0.5400	0.449	0.424	0.482	0.449	0.449	120,311	0.4488	0.00%
2019-06-06	0	0.540	0.540	0.580	-	-	0	0	-	0.449	0.449	0.482	-	-	0	-	1.89%
2019-06-05	0	0.530	0.530	0.570	-	-	0	0	-	0.441	0.441	0.474	-	-	0	-	0.00%
2019-06-04	0	0.530	0.530	0.560	0.530	0.530	6,000	3,180	0.5300	0.441	0.441	0.465	0.441	0.441	7,219	0.4405	0.00%
2019-06-03	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	0.441	0.441	0.465	0.441	0.441	24,062	0.4405	-3.64%
2019-05-31	0	0.550	0.520	0.550	0.560	0.560	80,000	44,800	0.5600	0.457	0.432	0.457	0.465	0.465	96,249	0.4655	1.85%
2019-05-30	0	0.540	0.540	0.570	0.530	0.540	186,000	99,640	0.5357	0.449	0.449	0.474	0.441	0.449	223,779	0.4453	0.00%
2019-05-29	0	0.540	0.530	0.600	0.540	0.540	50,000	27,000	0.5400	0.449	0.441	0.499	0.449	0.449	60,156	0.4488	0.00%
2019-05-28	0	0.540	0.530	0.600	-	-	0	0	-	0.449	0.441	0.499	-	-	0	-	0.00%
2019-05-27	0	0.540	0.540	0.600	0.540	0.550	10,000	5,420	0.5420	0.449	0.449	0.499	0.449	0.457	12,031	0.4505	-1.82%
2019-05-24	0	0.550	0.540	0.570	0.550	0.550	20,000	11,000	0.5500	0.457	0.449	0.474	0.457	0.457	24,062	0.4571	-1.79%
2019-05-23	0	0.560	0.550	0.620	0.560	0.560	30,000	16,800	0.5600	0.465	0.457	0.515	0.465	0.465	36,093	0.4655	0.00%
2019-05-22	0	0.560	0.560	0.620	-	-	0	0	-	0.465	0.465	0.515	-	-	0	-	0.00%
2019-05-21	0	0.560	0.560	0.620	-	-	0	0	-	0.465	0.465	0.515	-	-	0	-	0.00%
2019-05-20	0	0.560	0.560	0.620	0.560	0.570	110,000	62,200	0.5655	0.465	0.465	0.515	0.465	0.474	132,342	0.4700	-1.75%
2019-05-17	0	0.570	0.570	0.580	0.570	0.570	20,000	11,400	0.5700	0.474	0.474	0.482	0.474	0.474	24,062	0.4738	-1.72%
2019-05-16	0	0.580	0.570	0.630	-	-	0	0	-	0.482	0.474	0.524	-	-	0	-	0.00%
2019-05-15	0	0.580	0.570	0.630	0.580	0.580	6,000	3,480	0.5800	0.482	0.474	0.524	0.482	0.482	7,219	0.4821	0.00%
2019-05-14	0	0.580	0.580	0.590	0.570	0.590	126,000	72,920	0.5787	0.482	0.482	0.490	0.474	0.490	151,592	0.4810	-1.69%
2019-05-10	0	0.590	0.590	0.630	0.580	0.590	104,000	60,840	0.5850	0.490	0.490	0.524	0.482	0.490	125,124	0.4862	1.72%
2019-05-09	0	0.580	0.580	0.590	0.580	0.590	344,000	200,420	0.5826	0.482	0.482	0.490	0.482	0.490	413,870	0.4843	0.00%
2019-05-08	0	0.580	0.580	0.600	0.580	0.590	116,000	67,680	0.5834	0.482	0.482	0.499	0.482	0.490	139,561	0.4849	-3.33%
2019-05-07	0	0.600	0.570	0.600	-	-	0	0	-	0.499	0.474	0.499	-	-	0	-	0.00%
2019-05-06	0	0.600	0.590	0.600	0.580	0.610	86,000	50,880	0.5916	0.499	0.490	0.499	0.482	0.507	103,468	0.4917	-1.64%
2019-05-03	0	0.610	0.600	0.620	0.600	0.620	202,000	122,400	0.6059	0.507	0.499	0.515	0.499	0.515	243,028	0.5036	-1.61%
2019-05-02	0	0.620	0.610	0.650	0.620	0.620	2,000	1,240	0.6200	0.515	0.507	0.540	0.515	0.515	2,406	0.5153	0.00%
2019-04-30	0	0.620	0.630	0.660	0.630	0.630	22,000	13,860	0.6300	0.515	0.524	0.549	0.524	0.524	26,468	0.5236	1.64%
2019-04-29	0	0.610	0.600	0.620	0.600	0.720	620,000	383,340	0.6183	0.507	0.499	0.515	0.499	0.598	745,929	0.5139	1.67%
2019-04-26	0	0.600	0.600	0.610	0.600	0.610	116,000	70,600	0.6086	0.499	0.499	0.507	0.499	0.507	139,561	0.5059	-1.64%
2019-04-25	0	0.610	0.600	0.620	0.610	0.620	142,000	86,940	0.6123	0.507	0.499	0.515	0.507	0.515	170,842	0.5089	-1.61%
2019-04-24	0	0.620	0.610	0.620	0.610	0.620	74,000	45,400	0.6135	0.515	0.507	0.515	0.507	0.515	89,030	0.5099	-1.59%
2019-04-23	0	0.630	0.600	0.630	0.630	0.640	200,000	126,340	0.6317	0.524	0.499	0.524	0.524	0.532	240,622	0.5251	3.28%
2019-04-18	0	0.610	0.610	0.620	0.610	0.630	218,000	134,880	0.6187	0.507	0.507	0.515	0.507	0.524	262,278	0.5143	-1.61%
2019-04-17	0	0.620	0.620	0.630	0.620	0.630	230,000	143,000	0.6217	0.515	0.515	0.524	0.515	0.524	276,716	0.5168	0.00%
2019-04-16	0	0.620	0.620	0.660	0.620	0.680	372,000	240,040	0.6453	0.515	0.515	0.549	0.515	0.565	447,557	0.5363	-1.59%
2019-04-15	0	0.630	0.620	0.630	0.630	0.630	128,000	80,640	0.6300	0.524	0.515	0.524	0.524	0.524	153,998	0.5236	1.61%
2019-04-12	0	0.620	0.620	0.630	0.620	0.620	48,000	29,760	0.6200	0.515	0.515	0.524	0.515	0.515	57,749	0.5153	1.64%
2019-04-11	0	0.610	0.610	0.630	0.610	0.620	642,092	393,193	0.6124	0.507	0.507	0.524	0.507	0.515	772,508	0.5090	-3.17%
2019-04-10	0	0.630	0.610	0.630	-	-	0	0	-	0.524	0.507	0.524	-	-	0	-	0.00%
2019-04-09	0	0.630	0.620	0.630	0.610	0.630	18,000	11,020	0.6122	0.524	0.515	0.524	0.507	0.524	21,656	0.5089	1.61%
2019-04-08	0	0.620	0.620	0.630	0.600	0.630	448,000	274,280	0.6122	0.515	0.515	0.524	0.499	0.524	538,994	0.5089	-1.59%
2019-04-04	0	0.630	0.610	0.630	0.600	0.650	444,000	277,320	0.6246	0.524	0.507	0.524	0.499	0.540	534,181	0.5191	-3.08%
2019-04-03	0	0.650	0.610	0.650	-	-	0	0	-	0.540	0.507	0.540	-	-	0	-	-1.52%
2019-04-02	0	0.660	0.610	0.660	-	-	0	0	-	0.549	0.507	0.549	-	-	0	-	-1.49%
2019-04-01	0	0.670	0.610	0.630	0.630	0.670	56,000	35,360	0.6314	0.557	0.507	0.524	0.524	0.557	67,374	0.5248	6.35%
2019-03-29	0	0.630	0.600	0.630	0.630	0.630	102,000	64,260	0.6300	0.524	0.499	0.524	0.524	0.524	122,717	0.5236	0.00%
2019-03-28	0	0.630	0.580	0.630	-	-	0	0	-	0.524	0.482	0.524	-	-	0	-	0.00%
2019-03-27	0	0.630	0.590	0.630	0.590	0.630	116,000	69,620	0.6002	0.524	0.490	0.524	0.490	0.524	139,561	0.4989	3.28%
2019-03-26	0	0.610	0.600	0.610	0.580	0.610	96,000	56,740	0.5910	0.507	0.499	0.507	0.482	0.507	115,499	0.4913	0.00%
2019-03-25	0	0.610	0.600	0.610	0.590	0.610	48,000	28,500	0.5938	0.507	0.499	0.507	0.490	0.507	57,749	0.4935	-3.17%
2019-03-22	0	0.630	0.620	0.650	0.600	0.630	318,000	196,500	0.6179	0.524	0.515	0.540	0.499	0.524	382,589	0.5136	3.28%
2019-03-21	0	0.610	0.610	0.620	0.610	0.630	532,000	327,800	0.6162	0.507	0.507	0.515	0.507	0.524	640,055	0.5121	-3.17%
2019-03-20	0	0.630	0.610	0.660	0.630	0.630	116,000	73,080	0.6300	0.524	0.507	0.549	0.524	0.524	139,561	0.5236	0.00%
2019-03-19	0	0.630	0.620	0.680	0.630	0.640	258,000	162,560	0.6301	0.524	0.515	0.565	0.524	0.532	310,403	0.5237	0.00%
2019-03-18	0	0.630	0.630	0.660	0.630	0.660	120,000	77,640	0.6470	0.524	0.524	0.549	0.524	0.549	144,373	0.5378	-1.56%
2019-03-15	0	0.640	0.640	0.710	0.610	0.640	24,000	14,700	0.6125	0.532	0.532	0.590	0.507	0.532	28,875	0.5091	-1.54%
2019-03-14	0	0.650	0.620	0.650	-	-	0	0	-	0.540	0.515	0.540	-	-	0	-	0.00%
2019-03-13	0	0.650	0.650	0.690	0.650	0.650	48,000	31,200	0.6500	0.540	0.540	0.574	0.540	0.540	57,749	0.5403	0.00%
2019-03-12	0	0.650	0.650	0.660	0.640	0.660	266,210	170,548	0.6407	0.540	0.540	0.549	0.532	0.549	320,280	0.5325	3.17%
2019-03-11	0	0.630	0.630	0.650	-	-	0	0	-	0.524	0.524	0.540	-	-	0	-	1.61%
2019-03-08	0	0.620	0.620	0.650	0.610	0.670	216,000	136,140	0.6303	0.515	0.515	0.540	0.507	0.557	259,872	0.5239	-7.46%
2019-03-07	0	0.670	0.660	0.680	0.660	0.680	172,000	114,860	0.6678	0.557	0.549	0.565	0.549	0.565	206,935	0.5551	-2.90%
2019-03-06	0	0.690	0.670	0.690	0.620	0.690	256,000	173,020	0.6759	0.574	0.557	0.574	0.515	0.574	307,996	0.5618	4.55%
2019-03-05	0	0.660	0.650	0.670	-	-	0	0	-	0.549	0.540	0.557	-	-	0	-	0.00%
2019-03-04	0	0.660	0.650	0.670	0.660	0.670	152,000	100,340	0.6601	0.549	0.540	0.557	0.549	0.557	182,873	0.5487	-1.49%
2019-03-01	0	0.670	0.670	0.680	0.660	0.670	72,000	47,760	0.6633	0.557	0.557	0.565	0.549	0.557	86,624	0.5513	3.08%
2019-02-28	0	0.650	0.630	0.650	0.650	0.650	99,479	64,608	0.6495	0.540	0.524	0.540	0.540	0.540	119,684	0.5398	-1.52%
2019-02-27	0	0.660	0.660	0.680	0.660	0.680	222,000	147,860	0.6660	0.549	0.549	0.565	0.549	0.565	267,091	0.5536	0.00%
2019-02-26	0	0.660	0.650	0.660	0.650	0.670	558,000	368,560	0.6605	0.549	0.540	0.549	0.540	0.557	671,336	0.5490	-4.35%
2019-02-25	0	0.690	0.680	0.690	0.660	0.700	2,086,000	1,425,020	0.6831	0.574	0.565	0.574	0.549	0.582	2,509,690	0.5678	7.81%
2019-02-22	0	0.640	0.630	0.650	0.620	0.660	1,116,000	709,820	0.6360	0.532	0.524	0.540	0.515	0.549	1,342,672	0.5287	3.23%
2019-02-21	0	0.620	0.610	0.620	0.600	0.630	114,000	70,460	0.6181	0.515	0.507	0.515	0.499	0.524	137,155	0.5137	0.00%
2019-02-20	0	0.620	0.600	0.620	0.600	0.620	8,000	4,840	0.6050	0.515	0.499	0.515	0.499	0.515	9,625	0.5029	3.33%
2019-02-19	0	0.600	0.590	0.600	0.580	0.610	280,000	168,040	0.6001	0.499	0.490	0.499	0.482	0.507	336,871	0.4988	0.00%
2019-02-18	0	0.600	0.600	0.630	0.600	0.610	430,000	258,040	0.6001	0.499	0.499	0.524	0.499	0.507	517,338	0.4988	3.45%
2019-02-15	0	0.580	0.580	0.600	0.570	0.580	126,000	72,760	0.5775	0.482	0.482	0.499	0.474	0.482	151,592	0.4800	-3.33%
2019-02-14	0	0.600	0.600	0.610	0.590	0.610	426,000	256,400	0.6019	0.499	0.499	0.507	0.490	0.507	512,525	0.5003	0.00%
2019-02-13	0	0.600	0.590	0.610	0.560	0.630	924,000	552,480	0.5979	0.499	0.490	0.507	0.465	0.524	1,111,675	0.4970	11.11%
2019-02-12	0	0.540	0.540	0.560	0.540	0.570	58,000	32,420	0.5590	0.449	0.449	0.465	0.449	0.474	69,780	0.4646	-3.57%
2019-02-11	0	0.560	0.540	0.560	-	-	0	0	-	0.465	0.449	0.465	-	-	0	-	0.00%
2019-02-08	0	0.560	0.550	0.560	0.550	0.560	96,000	52,820	0.5502	0.465	0.457	0.465	0.457	0.465	115,499	0.4573	-1.75%
2019-02-04	0	0.570	0.550	0.570	0.570	0.570	18,000	10,260	0.5700	0.474	0.457	0.474	0.474	0.474	21,656	0.4738	0.00%
2019-02-01	0	0.570	0.560	0.580	0.570	0.580	108,000	62,060	0.5746	0.474	0.465	0.482	0.474	0.482	129,936	0.4776	-1.72%
2019-01-31	0	0.580	0.560	0.580	0.560	0.590	24,000	13,540	0.5642	0.482	0.465	0.482	0.465	0.490	28,875	0.4689	3.57%
2019-01-30	0	0.560	0.540	0.590	0.550	0.560	7,315	4,023	0.5500	0.465	0.449	0.490	0.457	0.465	8,801	0.4571	1.82%
2019-01-29	0	0.550	0.540	0.560	0.550	0.570	198,000	109,340	0.5522	0.457	0.449	0.465	0.457	0.474	238,216	0.4590	0.00%
2019-01-28	0	0.550	0.550	0.560	0.550	0.560	98,000	53,920	0.5502	0.457	0.457	0.465	0.457	0.465	117,905	0.4573	0.00%
2019-01-25	0	0.550	0.540	0.560	0.520	0.580	3,868,000	2,096,440	0.5420	0.457	0.449	0.465	0.432	0.482	4,653,635	0.4505	-3.51%
2019-01-24	0	0.570	0.570	0.610	0.570	0.570	24,000	13,680	0.5700	0.474	0.474	0.507	0.474	0.474	28,875	0.4738	-6.56%
2019-01-23	0	0.610	0.580	0.620	-	-	0	0	-	0.507	0.482	0.515	-	-	0	-	0.00%
2019-01-22	0	0.610	0.580	0.660	-	-	0	0	-	0.507	0.482	0.549	-	-	0	-	0.00%
2019-01-21	0	0.610	0.580	0.620	-	-	0	0	-	0.507	0.482	0.515	-	-	0	-	0.00%
2019-01-18	0	0.610	0.580	0.630	0.550	0.610	372,000	223,940	0.6020	0.507	0.482	0.524	0.457	0.507	447,557	0.5004	1.67%
2019-01-17	0	0.600	0.550	0.600	0.600	0.600	36,000	21,600	0.6000	0.499	0.457	0.499	0.499	0.499	43,312	0.4987	3.45%
2019-01-16	0	0.580	0.560	0.600	-	-	0	0	-	0.482	0.465	0.499	-	-	0	-	0.00%
2019-01-15	0	0.580	0.570	0.590	0.550	0.590	540,000	312,400	0.5785	0.482	0.474	0.490	0.457	0.490	649,680	0.4809	-3.33%
2019-01-14	0	0.600	0.550	0.600	0.550	0.600	212,000	127,040	0.5992	0.499	0.457	0.499	0.457	0.499	255,060	0.4981	0.00%
2019-01-11	0	0.600	0.560	0.610	-	-	0	0	-	0.499	0.465	0.507	-	-	0	-	0.00%
2019-01-10	0	0.600	0.570	0.600	0.590	0.600	108,000	63,800	0.5907	0.499	0.474	0.499	0.490	0.499	129,936	0.4910	7.14%
2019-01-09	0	0.560	0.560	0.610	0.560	0.560	10,000	5,600	0.5600	0.465	0.465	0.507	0.465	0.465	12,031	0.4655	-5.08%
2019-01-08	0	0.590	0.550	0.630	-	-	0	0	-	0.490	0.457	0.524	-	-	0	-	0.00%
2019-01-07	0	0.590	0.550	0.630	-	-	0	0	-	0.490	0.457	0.524	-	-	0	-	0.00%
2019-01-04	0	0.590	0.560	0.610	-	-	0	0	-	0.490	0.465	0.507	-	-	0	-	0.00%
2019-01-03	0	0.590	0.560	0.620	-	-	0	0	-	0.490	0.465	0.515	-	-	0	-	0.00%
2019-01-02	0	0.590	0.560	0.620	-	-	0	0	-	0.490	0.465	0.515	-	-	0	-	0.00%
2018-12-31	0	0.590	0.560	0.630	-	-	0	0	-	0.490	0.465	0.524	-	-	0	-	0.00%
2018-12-28	0	0.590	0.580	0.590	0.570	0.620	244,000	145,160	0.5949	0.490	0.482	0.490	0.474	0.515	293,559	0.4945	5.36%
2018-12-27	0	0.560	0.560	0.620	0.550	0.580	110,000	61,900	0.5627	0.465	0.465	0.515	0.457	0.482	132,342	0.4677	-5.08%
2018-12-24	0	0.590	0.540	0.590	-	-	0	0	-	0.490	0.449	0.490	-	-	0	-	-1.67%
2018-12-21	0	0.600	0.550	0.610	0.550	0.600	592,000	329,420	0.5565	0.499	0.457	0.507	0.457	0.499	712,242	0.4625	3.45%
2018-12-20	0	0.580	0.570	0.590	0.580	0.600	132,000	77,880	0.5900	0.482	0.474	0.490	0.482	0.499	158,811	0.4904	-3.33%
2018-12-19	0	0.600	0.590	0.650	-	-	0	0	-	0.499	0.490	0.540	-	-	0	-	0.00%
2018-12-18	0	0.600	0.600	0.630	0.590	0.600	370,000	221,420	0.5984	0.499	0.499	0.524	0.490	0.499	445,151	0.4974	-4.76%
2018-12-17	0	0.630	0.610	0.680	-	-	0	0	-	0.524	0.507	0.565	-	-	0	-	0.00%
2018-12-14	0	0.630	0.620	0.670	-	-	0	0	-	0.524	0.515	0.557	-	-	0	-	0.00%
2018-12-13	0	0.630	0.620	0.630	0.630	0.660	90,000	58,940	0.6549	0.524	0.515	0.524	0.524	0.549	108,280	0.5443	5.00%
2018-12-12	0	0.600	0.600	0.650	0.600	0.600	2,000	1,200	0.6000	0.499	0.499	0.540	0.499	0.499	2,406	0.4987	-1.64%
2018-12-11	0	0.610	0.610	0.650	0.590	0.600	110,000	65,900	0.5991	0.507	0.507	0.540	0.490	0.499	132,342	0.4980	0.00%
2018-12-10	0	0.610	0.610	0.650	0.580	0.610	318,000	188,400	0.5925	0.507	0.507	0.540	0.482	0.507	382,589	0.4924	-4.69%
2018-12-07	0	0.640	0.620	0.640	0.600	0.640	124,000	77,340	0.6237	0.532	0.515	0.532	0.499	0.532	149,186	0.5184	-1.54%
2018-12-06	0	0.650	0.610	0.650	-	-	0	0	-	0.540	0.507	0.540	-	-	0	-	0.00%
2018-12-05	0	0.650	0.610	0.650	-	-	0	0	-	0.540	0.507	0.540	-	-	0	-	-1.52%
2018-12-04	0	0.660	0.660	0.700	0.640	0.660	136,000	88,620	0.6516	0.549	0.549	0.582	0.532	0.549	163,623	0.5416	0.00%
2018-12-03	0	0.660	0.650	0.660	-	-	0	0	-	0.549	0.540	0.549	-	-	0	-	0.00%
2018-11-30	0	0.660	0.650	0.670	0.650	0.660	330,000	215,000	0.6515	0.549	0.540	0.557	0.540	0.549	397,027	0.5415	4.76%
2018-11-29	0	0.630	0.620	0.630	0.600	0.650	1,012,200	628,180	0.6206	0.524	0.515	0.524	0.499	0.540	1,217,789	0.5158	6.78%
2018-11-28	0	0.590	0.590	0.600	0.560	0.580	18,000	10,120	0.5622	0.490	0.490	0.499	0.465	0.482	21,656	0.4673	-1.67%
2018-11-27	0	0.600	0.570	0.600	0.600	0.600	328,000	196,800	0.6000	0.499	0.474	0.499	0.499	0.499	394,621	0.4987	0.00%
2018-11-26	0	0.600	0.580	0.600	0.560	0.600	448,000	268,320	0.5989	0.499	0.482	0.499	0.465	0.499	538,994	0.4978	7.14%
2018-11-23	0	0.560	0.560	0.590	0.550	0.590	86,000	47,760	0.5553	0.465	0.465	0.490	0.457	0.490	103,468	0.4616	-5.08%
2018-11-22	0	0.590	0.590	0.620	0.570	0.570	16,000	9,120	0.5700	0.490	0.490	0.515	0.474	0.474	19,250	0.4738	-1.67%
2018-11-21	0	0.600	0.560	0.600	0.600	0.600	22,000	13,200	0.6000	0.499	0.465	0.499	0.499	0.499	26,468	0.4987	1.69%
2018-11-20	0	0.590	0.570	0.600	-	-	0	0	-	0.490	0.474	0.499	-	-	0	-	0.00%
2018-11-19	0	0.590	0.560	0.610	-	-	0	0	-	0.490	0.465	0.507	-	-	0	-	0.00%
2018-11-16	0	0.590	0.570	0.590	0.580	0.590	32,000	18,580	0.5806	0.490	0.474	0.490	0.482	0.490	38,500	0.4826	3.51%
2018-11-15	0	0.570	0.570	0.590	0.560	0.560	10,000	5,600	0.5600	0.474	0.474	0.490	0.465	0.465	12,031	0.4655	0.00%
2018-11-14	0	0.570	0.560	0.580	0.570	0.590	230,000	133,600	0.5809	0.474	0.465	0.482	0.474	0.490	276,716	0.4828	-1.72%
2018-11-13	0	0.580	0.540	0.580	0.560	0.580	104,000	59,300	0.5702	0.482	0.449	0.482	0.465	0.482	125,124	0.4739	7.41%
2018-11-12	0	0.540	0.540	0.590	0.540	0.540	976,000	527,040	0.5400	0.449	0.449	0.490	0.449	0.449	1,174,237	0.4488	-1.82%
2018-11-09	0	0.550	0.530	0.550	0.530	0.550	952,000	514,780	0.5407	0.457	0.441	0.457	0.441	0.457	1,145,362	0.4494	-5.17%
2018-11-08	0	0.580	0.570	0.580	0.580	0.590	200,000	116,500	0.5825	0.482	0.474	0.482	0.482	0.490	240,622	0.4842	-1.69%
2018-11-07	0	0.590	0.580	0.590	0.580	0.590	58,000	33,940	0.5852	0.490	0.482	0.490	0.482	0.490	69,780	0.4864	0.00%
2018-11-06	0	0.590	0.530	0.600	-	-	0	0	-	0.490	0.441	0.499	-	-	0	-	0.00%
2018-11-05	0	0.590	0.520	0.590	-	-	0	0	-	0.490	0.432	0.490	-	-	0	-	-1.67%
2018-11-02	0	0.600	0.580	0.600	0.570	0.600	616,000	362,780	0.5889	0.499	0.482	0.499	0.474	0.499	741,117	0.4895	3.45%
2018-11-01	0	0.580	0.520	0.580	0.580	0.590	102,000	59,180	0.5802	0.482	0.432	0.482	0.482	0.490	122,717	0.4822	5.45%
2018-10-31	0	0.550	0.540	0.580	0.520	0.610	18,000	10,140	0.5633	0.457	0.449	0.482	0.432	0.507	21,656	0.4682	-5.17%
2018-10-30	0	0.580	0.530	0.580	0.520	0.590	24,000	13,460	0.5608	0.482	0.441	0.482	0.432	0.490	28,875	0.4662	7.41%
2018-10-29	0	0.540	0.530	0.540	0.530	0.540	102,000	54,480	0.5341	0.449	0.441	0.449	0.441	0.449	122,717	0.4439	-1.82%
2018-10-26	0	0.550	0.540	0.620	-	-	0	0	-	0.457	0.449	0.515	-	-	0	-	0.00%
2018-10-25	0	0.550	0.550	0.600	0.550	0.550	34,000	18,700	0.5500	0.457	0.457	0.499	0.457	0.457	40,906	0.4571	0.00%
2018-10-24	0	0.550	0.550	0.590	0.540	0.560	78,000	42,800	0.5487	0.457	0.457	0.490	0.449	0.465	93,843	0.4561	-1.79%
2018-10-23	0	0.560	0.560	0.610	0.560	0.590	202,000	114,460	0.5666	0.465	0.465	0.507	0.465	0.490	243,028	0.4710	-8.20%
2018-10-22	0	0.610	0.610	0.620	0.600	0.620	1,016,000	618,700	0.6090	0.507	0.507	0.515	0.499	0.515	1,222,361	0.5062	5.17%
2018-10-19	0	0.580	0.570	0.580	0.580	0.580	64,000	37,120	0.5800	0.482	0.474	0.482	0.482	0.482	76,999	0.4821	7.41%
2018-10-18	0	0.540	0.540	0.580	0.530	0.530	8,000	4,240	0.5300	0.449	0.449	0.482	0.441	0.441	9,625	0.4405	1.89%
2018-10-16	0	0.530	0.530	0.560	0.500	0.530	252,000	130,500	0.5179	0.441	0.441	0.465	0.416	0.441	303,184	0.4304	1.92%
2018-10-15	0	0.520	0.520	0.530	0.520	0.520	130,000	67,600	0.5200	0.432	0.432	0.441	0.432	0.432	156,404	0.4322	0.00%
2018-10-12	0	0.520	0.520	0.530	0.470	0.530	248,000	129,640	0.5227	0.432	0.432	0.441	0.391	0.441	298,372	0.4345	0.00%
2018-10-11	0	0.520	0.520	0.530	0.510	0.540	506,000	266,820	0.5273	0.432	0.432	0.441	0.424	0.449	608,774	0.4383	-7.14%
2018-10-10	0	0.560	0.530	0.590	-	-	0	0	-	0.465	0.441	0.490	-	-	0	-	0.00%
2018-10-09	0	0.560	0.540	0.590	0.560	0.560	10,000	5,600	0.5600	0.465	0.449	0.490	0.465	0.465	12,031	0.4655	-1.75%
2018-10-08	0	0.570	0.540	0.580	-	-	0	0	-	0.474	0.449	0.482	-	-	0	-	-1.72%
2018-10-05	0	0.580	0.550	0.570	0.560	0.580	52,000	29,320	0.5638	0.482	0.457	0.474	0.465	0.482	62,562	0.4687	1.75%
2018-10-04	0	0.570	0.560	0.630	0.560	0.570	152,000	86,620	0.5699	0.474	0.465	0.524	0.465	0.474	182,873	0.4737	1.79%
2018-10-03	0	0.560	0.560	0.590	0.560	0.560	180,000	100,800	0.5600	0.465	0.465	0.490	0.465	0.465	216,560	0.4655	0.00%
2018-10-02	0	0.560	0.560	0.590	0.560	0.620	72,000	40,440	0.5617	0.465	0.465	0.490	0.465	0.515	86,624	0.4668	-3.45%
2018-09-28	0	0.580	0.560	0.580	0.580	0.580	202,000	117,160	0.5800	0.482	0.465	0.482	0.482	0.482	243,028	0.4821	-1.69%
2018-09-27	0	0.590	0.580	0.600	0.590	0.590	182,000	106,940	0.5876	0.490	0.482	0.499	0.490	0.490	218,966	0.4884	-1.67%
2018-09-26	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.499	0.482	0.499	0.499	0.499	36,093	0.4987	0.00%
2018-09-24	0	0.600	0.570	0.620	-	-	0	0	-	0.499	0.474	0.515	-	-	0	-	0.00%
2018-09-21	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.499	0.499	0.524	0.499	0.499	24,062	0.4987	1.69%
2018-09-20	0	0.590	0.570	0.610	0.590	0.590	20,000	11,800	0.5900	0.490	0.474	0.507	0.490	0.490	24,062	0.4904	0.00%
2018-09-19	0	0.590	0.590	0.600	-	-	0	0	-	0.490	0.490	0.499	-	-	0	-	1.72%
2018-09-18	0	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	0.482	0.482	0.499	0.482	0.482	24,062	0.4821	-1.69%
2018-09-17	0	0.590	0.590	0.600	0.590	0.590	64,000	37,760	0.5900	0.490	0.490	0.499	0.490	0.490	76,999	0.4904	0.00%
2018-09-14	0	0.590	0.580	0.600	0.590	0.600	266,000	159,440	0.5994	0.490	0.482	0.499	0.490	0.499	320,028	0.4982	0.00%
2018-09-13	0	0.590	0.590	0.600	0.590	0.590	10,000	5,900	0.5900	0.490	0.490	0.499	0.490	0.490	12,031	0.4904	1.72%
2018-09-12	0	0.580	0.580	0.600	0.580	0.580	24,000	13,920	0.5800	0.482	0.482	0.499	0.482	0.482	28,875	0.4821	-1.69%
2018-09-11	0	0.590	0.590	0.610	0.580	0.590	80,000	46,840	0.5855	0.490	0.490	0.507	0.482	0.490	96,249	0.4867	-4.84%
2018-09-10	0	0.620	0.590	0.620	-	-	0	0	-	0.515	0.490	0.515	-	-	0	-	0.00%
2018-09-07	0	0.620	0.600	0.620	-	-	0	0	-	0.515	0.499	0.515	-	-	0	-	0.00%
2018-09-06	0	0.620	0.600	0.620	0.590	0.620	74,000	44,780	0.6051	0.515	0.499	0.515	0.490	0.515	89,030	0.5030	-1.59%
2018-09-05	0	0.630	0.590	0.630	-	-	0	0	-	0.524	0.490	0.524	-	-	0	-	0.00%
2018-09-04	0	0.630	0.590	0.630	-	-	0	0	-	0.524	0.490	0.524	-	-	0	-	-1.56%
2018-09-03	0	0.640	0.610	0.640	-	-	0	0	-	0.532	0.507	0.532	-	-	0	-	0.00%
2018-08-31	0	0.640	0.610	0.640	0.640	0.640	2,000	1,280	0.6400	0.532	0.507	0.532	0.532	0.532	2,406	0.5320	0.00%
2018-08-30	0	0.640	0.610	0.630	0.600	0.640	3,164,000	1,923,380	0.6079	0.532	0.507	0.524	0.499	0.532	3,806,644	0.5053	-1.54%
2018-08-29	0	0.650	0.650	0.680	0.650	0.650	186,000	120,900	0.6500	0.540	0.540	0.565	0.540	0.540	223,779	0.5403	0.00%
2018-08-28	0	0.650	0.640	0.660	0.650	0.650	150,000	97,500	0.6500	0.540	0.532	0.549	0.540	0.540	180,467	0.5403	1.56%
2018-08-27	0	0.640	0.640	0.660	0.630	0.630	38,000	23,940	0.6300	0.532	0.532	0.549	0.524	0.524	45,718	0.5236	0.00%
2018-08-24	0	0.640	0.630	0.640	-	-	0	0	-	0.532	0.524	0.532	-	-	0	-	0.00%
2018-08-23	0	0.640	0.640	0.650	-	-	0	0	-	0.532	0.532	0.540	-	-	0	-	0.00%
2018-08-22	0	0.640	0.640	0.660	0.640	0.650	330,000	214,100	0.6488	0.532	0.532	0.549	0.532	0.540	397,027	0.5393	-1.54%
2018-08-21	0	0.650	0.650	0.660	0.610	0.650	472,000	304,080	0.6442	0.540	0.540	0.549	0.507	0.540	567,869	0.5355	0.00%
2018-08-20	0	0.650	0.640	0.650	0.640	0.650	432,000	278,540	0.6448	0.540	0.532	0.540	0.532	0.540	519,744	0.5359	1.56%
2018-08-17	0	0.640	0.620	0.650	-	-	0	0	-	0.532	0.515	0.540	-	-	0	-	0.00%
2018-08-16	0	0.640	0.630	0.650	0.610	0.640	140,000	89,000	0.6357	0.532	0.524	0.540	0.507	0.532	168,436	0.5284	-1.54%
2018-08-15	0	0.650	0.630	0.650	-	-	0	0	-	0.540	0.524	0.540	-	-	0	-	-2.99%
2018-08-14	0	0.670	0.660	0.670	-	-	0	0	-	0.557	0.549	0.557	-	-	0	-	0.00%
2018-08-13	0	0.670	0.640	0.670	0.640	0.670	4,000	2,620	0.6550	0.557	0.532	0.557	0.532	0.557	4,812	0.5444	-1.47%
2018-08-10	0	0.680	0.650	0.680	0.680	0.690	118,000	80,260	0.6802	0.565	0.540	0.565	0.565	0.574	141,967	0.5653	0.00%
2018-08-09	0	0.680	0.680	0.690	0.670	0.690	142,000	95,540	0.6728	0.565	0.565	0.574	0.557	0.574	170,842	0.5592	0.00%
2018-08-08	0	0.680	0.650	0.690	0.650	0.680	50,000	33,080	0.6616	0.565	0.540	0.574	0.540	0.565	60,156	0.5499	4.62%
2018-08-07	0	0.650	0.650	0.680	0.620	0.650	162,000	102,920	0.6353	0.540	0.540	0.565	0.515	0.540	194,904	0.5281	-1.52%
2018-08-06	0	0.660	0.660	0.680	0.660	0.660	40,000	26,400	0.6600	0.549	0.549	0.565	0.549	0.549	48,124	0.5486	-2.94%
2018-08-03	0	0.680	0.670	0.680	0.630	0.680	24,000	15,460	0.6442	0.565	0.557	0.565	0.524	0.565	28,875	0.5354	-1.45%
2018-08-02	0	0.690	0.640	0.690	0.670	0.690	208,000	140,560	0.6758	0.574	0.532	0.574	0.557	0.574	250,247	0.5617	1.47%
2018-08-01	0	0.680	0.680	0.700	0.680	0.680	124,000	84,320	0.6800	0.565	0.565	0.582	0.565	0.565	149,186	0.5652	0.00%
2018-07-31	0	0.680	0.680	0.700	0.680	0.680	118,000	80,440	0.6817	0.565	0.565	0.582	0.565	0.565	141,967	0.5666	-2.86%
2018-07-30	0	0.700	0.680	0.700	-	-	1,009	655	0.6492	0.582	0.565	0.582	-	-	1,214	0.5396	0.00%
2018-07-27	0	0.700	0.700	0.710	0.680	0.690	184,000	125,140	0.6801	0.582	0.582	0.590	0.565	0.574	221,372	0.5653	-1.41%
2018-07-26	0	0.710	0.700	0.710	0.710	0.710	20,000	14,200	0.7100	0.590	0.582	0.590	0.590	0.590	24,062	0.5901	1.43%
2018-07-25	0	0.700	0.700	0.710	0.670	0.700	356,000	249,060	0.6996	0.582	0.582	0.590	0.557	0.582	428,308	0.5815	-2.78%
2018-07-24	0	0.720	0.700	0.720	0.700	0.720	794,000	564,120	0.7105	0.598	0.582	0.598	0.582	0.598	955,270	0.5905	-4.00%
2018-07-23	0	0.750	0.700	0.750	0.700	0.750	78,000	54,700	0.7013	0.623	0.582	0.623	0.582	0.623	93,843	0.5829	5.63%
2018-07-20	0	0.710	0.710	0.750	0.700	0.750	30,000	21,100	0.7033	0.590	0.590	0.623	0.582	0.623	36,093	0.5846	1.43%
2018-07-19	0	0.700	0.690	0.750	-	-	0	0	-	0.582	0.574	0.623	-	-	0	-	0.00%
2018-07-18	0	0.700	0.690	0.700	0.700	0.710	282,000	197,600	0.7007	0.582	0.574	0.582	0.582	0.590	339,277	0.5824	0.00%
2018-07-17	0	0.700	0.700	0.710	0.680	0.750	26,000	18,460	0.7100	0.582	0.582	0.590	0.565	0.623	31,281	0.5901	2.94%
2018-07-16	0	0.680	0.680	0.700	-	-	0	0	-	0.565	0.565	0.582	-	-	0	-	0.00%
2018-07-13	0	0.680	0.680	0.710	0.670	0.680	96,000	64,760	0.6746	0.565	0.565	0.590	0.557	0.565	115,499	0.5607	-2.86%
2018-07-12	0	0.700	0.690	0.700	0.670	0.710	270,000	190,940	0.7072	0.582	0.574	0.582	0.557	0.590	324,840	0.5878	-1.41%
2018-07-11	0	0.710	0.690	0.710	0.700	0.710	42,000	29,420	0.7005	0.590	0.574	0.590	0.582	0.590	50,531	0.5822	1.43%
2018-07-10	0	0.700	0.700	0.710	0.700	0.710	326,000	231,200	0.7092	0.582	0.582	0.590	0.582	0.590	392,214	0.5895	1.45%
2018-07-09	0	0.690	0.680	0.710	0.650	0.700	190,000	131,960	0.6945	0.574	0.565	0.590	0.540	0.582	228,591	0.5773	0.00%
2018-07-06	0	0.690	0.680	0.700	0.690	0.690	242,000	166,980	0.6900	0.574	0.565	0.582	0.574	0.574	291,153	0.5735	-1.43%
2018-07-05	0	0.700	0.690	0.700	0.670	0.710	1,050,000	745,420	0.7099	0.582	0.574	0.582	0.557	0.590	1,263,267	0.5901	-2.78%
2018-07-04	0	0.720	0.710	0.720	0.730	0.730	96,000	70,080	0.7300	0.598	0.590	0.598	0.607	0.607	115,499	0.6068	-1.37%
2018-07-03	0	0.730	0.710	0.730	-	-	0	0	-	0.607	0.590	0.607	-	-	0	-	0.00%
2018-06-29	0	0.730	0.720	0.730	0.720	0.750	120,000	87,340	0.7278	0.607	0.598	0.607	0.598	0.623	144,373	0.6050	1.39%
2018-06-28	0	0.720	0.720	0.730	0.720	0.720	60,000	43,200	0.7200	0.598	0.598	0.607	0.598	0.598	72,187	0.5984	0.00%
2018-06-27	0	0.720	0.710	0.720	0.730	0.750	126,000	92,940	0.7376	0.598	0.590	0.598	0.607	0.623	151,592	0.6131	-1.37%
2018-06-26	0	0.730	0.730	0.740	0.730	0.730	150,000	109,500	0.7300	0.607	0.607	0.615	0.607	0.607	180,467	0.6068	-2.67%
2018-06-25	0	0.750	0.750	0.760	0.730	0.770	416,000	311,320	0.7484	0.623	0.623	0.632	0.607	0.640	500,494	0.6220	-5.06%
2018-06-22	0	0.790	0.760	0.800	-	-	0	0	-	0.657	0.632	0.665	-	-	0	-	0.00%
2018-06-21	0	0.790	0.790	0.800	0.780	0.790	22,000	17,360	0.7891	0.657	0.657	0.665	0.648	0.657	26,468	0.6559	1.28%
2018-06-20	0	0.780	0.780	0.800	0.780	0.800	722,000	574,760	0.7961	0.648	0.648	0.665	0.648	0.665	868,646	0.6617	-1.27%
2018-06-19	0	0.790	0.790	0.800	0.780	0.830	2,140,000	1,690,780	0.7901	0.657	0.657	0.665	0.648	0.690	2,574,658	0.6567	-4.82%
2018-06-15	0	0.830	0.820	0.850	0.830	0.830	186,000	154,380	0.8300	0.690	0.682	0.707	0.690	0.690	223,779	0.6899	0.00%
2018-06-14	0	0.830	0.830	0.840	0.830	0.850	686,000	570,660	0.8319	0.690	0.690	0.698	0.690	0.707	825,334	0.6914	-1.19%
2018-06-13	0	0.840	0.840	0.860	0.840	0.850	90,000	75,700	0.8411	0.698	0.698	0.715	0.698	0.707	108,280	0.6991	-1.18%
2018-06-12	0	0.850	0.840	0.860	0.840	0.860	178,000	151,240	0.8497	0.707	0.698	0.715	0.698	0.715	214,154	0.7062	-1.16%
2018-06-11	0	0.860	0.850	0.860	0.850	0.860	34,000	28,920	0.8506	0.715	0.707	0.715	0.707	0.715	40,906	0.7070	0.00%
2018-06-08	0	0.860	0.850	0.860	0.840	0.880	646,000	550,680	0.8524	0.715	0.707	0.715	0.698	0.731	777,210	0.7085	-1.15%
2018-06-07	0	0.870	0.860	0.870	0.860	0.870	94,000	81,680	0.8689	0.723	0.715	0.723	0.715	0.723	113,092	0.7222	1.16%
2018-06-06	0	0.860	0.860	0.870	0.860	0.880	212,000	182,580	0.8612	0.715	0.715	0.723	0.715	0.731	255,060	0.7158	0.00%
2018-06-05	0	0.860	0.860	0.870	0.850	0.860	526,000	451,400	0.8582	0.715	0.715	0.723	0.707	0.715	632,837	0.7133	-1.15%
2018-06-04	0	0.870	0.860	0.890	0.870	0.870	34,000	29,580	0.8700	0.723	0.715	0.740	0.723	0.723	40,906	0.7231	-1.14%
2018-06-01	0	0.880	0.860	0.890	0.850	0.890	258,000	222,260	0.8615	0.731	0.715	0.740	0.707	0.740	310,403	0.7160	1.15%
2018-05-31	0	0.870	0.860	0.870	0.870	0.880	224,000	195,080	0.8709	0.723	0.715	0.723	0.723	0.731	269,497	0.7239	2.35%
2018-05-30	0	0.850	0.860	0.880	0.850	0.960	402,000	345,580	0.8597	0.707	0.715	0.731	0.707	0.798	483,651	0.7145	-3.41%
2018-05-29	0	0.880	0.860	0.880	0.860	0.880	244,000	211,600	0.8672	0.731	0.715	0.731	0.715	0.731	293,559	0.7208	1.15%
2018-05-28	0	0.870	0.870	0.880	0.870	0.870	10,000	8,700	0.8700	0.723	0.723	0.731	0.723	0.723	12,031	0.7231	0.00%
2018-05-25	0	0.870	0.870	0.880	0.850	0.920	1,238,000	1,071,120	0.8652	0.723	0.723	0.731	0.707	0.765	1,489,452	0.7191	-2.25%
2018-05-24	0	0.890	0.870	0.890	0.870	0.890	568,000	499,700	0.8798	0.740	0.723	0.740	0.723	0.740	683,367	0.7312	0.00%
2018-05-23	0	0.890	0.880	0.890	0.870	0.900	452,000	396,040	0.8762	0.740	0.731	0.740	0.723	0.748	543,806	0.7283	-1.11%
2018-05-21	0	0.900	0.880	0.900	0.880	0.900	12,000	10,600	0.8833	0.748	0.731	0.748	0.731	0.748	14,437	0.7342	0.00%
2018-05-18	0	0.900	0.880	0.900	0.880	0.900	254,000	224,560	0.8841	0.748	0.731	0.748	0.731	0.748	305,590	0.7348	0.00%
2018-05-17	0	0.900	0.890	0.900	0.880	0.920	82,000	73,180	0.8924	0.748	0.740	0.748	0.731	0.765	98,655	0.7418	0.00%
2018-05-16	0	0.900	0.880	0.900	0.870	0.920	282,000	248,000	0.8794	0.748	0.731	0.748	0.723	0.765	339,277	0.7310	2.27%
2018-05-15	0	0.880	0.870	0.880	-	-	0	0	-	0.731	0.723	0.731	-	-	0	-	0.00%
2018-05-14	0	0.880	0.880	0.890	0.880	0.880	226,000	198,880	0.8800	0.731	0.731	0.740	0.731	0.731	271,903	0.7314	0.00%
2018-05-11	0	0.880	0.870	0.880	0.870	0.900	512,000	446,440	0.8720	0.731	0.723	0.731	0.723	0.748	615,993	0.7247	2.33%
2018-05-10	0	0.860	0.860	0.870	0.860	0.860	500,000	430,000	0.8600	0.715	0.715	0.723	0.715	0.715	601,556	0.7148	0.00%
2018-05-09	0	0.860	0.860	0.870	0.860	0.860	40,000	34,400	0.8600	0.715	0.715	0.723	0.715	0.715	48,124	0.7148	1.18%
2018-05-08	0	0.850	0.850	0.870	0.850	0.870	600,000	520,940	0.8682	0.707	0.707	0.723	0.707	0.723	721,867	0.7217	-3.41%
2018-05-07	0	0.880	0.830	0.840	0.840	0.880	810,000	695,480	0.8586	0.731	0.690	0.698	0.698	0.731	974,520	0.7137	0.00%
2018-05-04	0	0.880	0.870	0.880	0.880	0.890	370,000	326,300	0.8819	0.731	0.723	0.731	0.731	0.740	445,151	0.7330	-1.12%
2018-05-03	0	0.890	0.890	0.900	0.890	0.910	188,000	169,640	0.9023	0.740	0.740	0.748	0.740	0.756	226,185	0.7500	0.00%
2018-05-02	0	0.890	0.880	0.890	0.880	0.890	124,000	109,880	0.8861	0.740	0.731	0.740	0.731	0.740	149,186	0.7365	1.14%
2018-04-30	0	0.880	0.870	0.880	0.870	0.880	42,000	36,660	0.8729	0.731	0.723	0.731	0.723	0.731	50,531	0.7255	1.15%
2018-04-27	0	0.870	0.870	0.880	0.870	0.870	96,000	83,520	0.8700	0.723	0.723	0.731	0.723	0.723	115,499	0.7231	0.00%
2018-04-26	0	0.870	0.870	0.880	0.870	0.870	110,000	95,700	0.8700	0.723	0.723	0.731	0.723	0.723	132,342	0.7231	0.00%
2018-04-25	0	0.870	0.870	0.880	0.870	0.870	110,000	95,700	0.8700	0.723	0.723	0.731	0.723	0.723	132,342	0.7231	-1.14%
2018-04-24	0	0.880	0.870	0.880	0.880	0.880	82,000	72,160	0.8800	0.731	0.723	0.731	0.731	0.731	98,655	0.7314	0.00%
2018-04-23	0	0.880	0.870	0.900	0.880	0.880	200,000	176,000	0.8800	0.731	0.723	0.748	0.731	0.731	240,622	0.7314	0.00%
2018-04-20	0	0.880	0.880	0.900	0.870	0.880	252,000	221,260	0.8780	0.731	0.731	0.748	0.723	0.731	303,184	0.7298	0.00%
2018-04-19	0	0.880	0.870	0.890	0.870	0.880	550,000	481,440	0.8753	0.731	0.723	0.740	0.723	0.731	661,711	0.7276	2.33%
2018-04-18	0	0.860	0.860	0.880	0.860	0.870	428,000	371,280	0.8675	0.715	0.715	0.731	0.715	0.723	514,932	0.7210	-1.15%
2018-04-17	0	0.870	0.870	0.880	0.870	0.880	644,000	565,300	0.8778	0.723	0.723	0.731	0.723	0.731	774,804	0.7296	-1.14%
2018-04-16	0	0.880	0.870	0.880	0.880	0.890	152,000	134,760	0.8866	0.731	0.723	0.731	0.731	0.740	182,873	0.7369	0.00%
2018-04-13	0	0.880	0.870	0.880	0.870	0.880	84,000	73,680	0.8771	0.731	0.723	0.731	0.723	0.731	101,061	0.7291	0.00%
2018-04-12	0	0.880	0.870	0.890	0.870	0.890	406,000	357,820	0.8813	0.731	0.723	0.740	0.723	0.740	488,463	0.7325	-2.22%
2018-04-11	0	0.900	0.890	0.910	0.890	0.900	230,000	206,500	0.8978	0.748	0.740	0.756	0.740	0.748	276,716	0.7463	1.12%
2018-04-10	0	0.890	0.870	0.900	0.870	0.890	154,000	135,420	0.8794	0.740	0.723	0.748	0.723	0.740	185,279	0.7309	2.30%
2018-04-09	0	0.870	0.870	0.890	0.870	0.890	470,000	415,740	0.8846	0.723	0.723	0.740	0.723	0.740	565,462	0.7352	-1.14%
2018-04-06	0	0.880	0.880	0.890	0.870	0.880	150,000	131,900	0.8793	0.731	0.731	0.740	0.723	0.731	180,467	0.7309	0.00%
2018-04-04	0	0.880	0.870	0.890	0.880	0.890	482,000	426,160	0.8841	0.731	0.723	0.740	0.731	0.740	579,900	0.7349	-1.12%
2018-04-03	0	0.890	0.890	0.910	0.870	0.900	1,124,000	995,220	0.8854	0.740	0.740	0.756	0.723	0.748	1,352,297	0.7359	1.14%
2018-03-29	0	0.880	0.870	0.880	0.870	0.880	1,130,000	991,100	0.8771	0.731	0.723	0.731	0.723	0.731	1,359,516	0.7290	0.00%
2018-03-28	0	0.880	0.880	0.890	0.870	0.880	1,740,000	1,526,620	0.8774	0.731	0.731	0.740	0.723	0.731	2,093,414	0.7292	0.00%
2018-03-27	0	0.880	0.880	0.890	0.870	0.880	192,000	168,380	0.8770	0.731	0.731	0.740	0.723	0.731	230,997	0.7289	1.15%
2018-03-26	0	0.870	0.860	0.870	0.860	0.870	96,000	82,600	0.8604	0.723	0.715	0.723	0.715	0.723	115,499	0.7152	0.00%
2018-03-23	0	0.870	0.870	0.880	0.860	0.870	864,000	748,120	0.8659	0.723	0.723	0.731	0.715	0.723	1,039,488	0.7197	-1.14%
2018-03-22	0	0.880	0.880	0.890	0.870	0.880	450,000	394,500	0.8767	0.731	0.731	0.740	0.723	0.731	541,400	0.7287	0.00%
2018-03-21	0	0.880	0.880	0.890	0.870	0.890	742,000	653,020	0.8801	0.731	0.731	0.740	0.723	0.740	892,709	0.7315	1.15%
2018-03-20	0	0.870	0.870	0.890	0.870	0.890	1,640,000	1,437,660	0.8766	0.723	0.723	0.740	0.723	0.740	1,973,103	0.7286	-3.33%
2018-03-19	0	0.900	0.900	0.910	0.890	0.910	104,000	93,600	0.9000	0.748	0.748	0.756	0.740	0.756	125,124	0.7481	-1.10%
2018-03-16	0	0.910	0.900	0.910	0.900	0.910	44,000	39,940	0.9077	0.756	0.748	0.756	0.748	0.756	52,937	0.7545	0.00%
2018-03-15	0	0.910	0.910	0.920	0.900	0.910	350,000	316,420	0.9041	0.756	0.756	0.765	0.748	0.756	421,089	0.7514	-1.09%
2018-03-14	0	0.920	0.920	0.930	0.900	0.920	436,000	398,840	0.9148	0.765	0.765	0.773	0.748	0.765	524,557	0.7603	0.00%
2018-03-13	0	0.920	0.910	0.920	0.900	0.920	182,000	165,800	0.9110	0.765	0.756	0.765	0.748	0.765	218,966	0.7572	-1.08%
2018-03-12	0	0.930	0.920	0.940	0.900	0.930	536,000	493,120	0.9200	0.773	0.765	0.781	0.748	0.773	644,868	0.7647	0.00%
2018-03-09	0	0.930	0.920	0.930	0.880	0.950	1,768,000	1,651,680	0.9342	0.773	0.765	0.773	0.731	0.790	2,127,101	0.7765	6.90%
2018-03-08	0	0.870	0.870	0.890	0.870	0.870	10,000	8,700	0.8700	0.723	0.723	0.740	0.723	0.723	12,031	0.7231	-2.25%
2018-03-07	0	0.890	0.870	0.900	0.890	0.890	68,000	60,520	0.8900	0.740	0.723	0.748	0.740	0.740	81,812	0.7397	-1.11%
2018-03-06	0	0.900	0.890	0.900	0.860	0.900	526,000	460,760	0.8760	0.748	0.740	0.748	0.715	0.748	632,837	0.7281	3.45%
2018-03-05	0	0.870	0.870	0.880	0.870	0.870	292,000	254,040	0.8700	0.723	0.723	0.731	0.723	0.723	351,309	0.7231	-2.25%
2018-03-02	0	0.890	0.870	0.900	0.840	0.890	784,000	684,280	0.8728	0.740	0.723	0.748	0.698	0.740	943,239	0.7255	-1.11%
2018-03-01	0	0.900	0.880	0.900	0.880	0.910	484,000	434,400	0.8975	0.748	0.731	0.748	0.731	0.756	582,306	0.7460	0.00%
2018-02-28	0	0.900	0.890	0.900	0.860	0.920	580,000	512,500	0.8836	0.748	0.740	0.748	0.715	0.765	697,805	0.7344	0.00%
2018-02-27	0	0.900	0.890	0.900	0.890	0.930	374,000	338,420	0.9049	0.748	0.740	0.748	0.740	0.773	449,964	0.7521	-3.23%
2018-02-26	0	0.930	0.930	0.950	0.910	0.930	188,000	174,060	0.9259	0.773	0.773	0.790	0.756	0.773	226,185	0.7695	1.09%
2018-02-23	0	0.920	0.920	0.930	0.900	0.920	86,000	78,600	0.9140	0.765	0.765	0.773	0.748	0.765	103,468	0.7597	2.22%
2018-02-22	0	0.900	0.900	0.930	0.900	0.900	28,000	25,200	0.9000	0.748	0.748	0.773	0.748	0.748	33,687	0.7481	-2.17%
2018-02-21	0	0.920	0.910	0.930	0.900	0.940	180,000	165,680	0.9204	0.765	0.756	0.773	0.748	0.781	216,560	0.7651	1.10%
2018-02-20	0	0.910	0.890	0.920	0.880	0.910	440,000	395,880	0.8997	0.756	0.740	0.765	0.731	0.756	529,369	0.7478	2.25%
2018-02-15	0	0.890	0.890	0.910	0.870	0.890	546,000	483,540	0.8856	0.740	0.740	0.756	0.723	0.740	656,899	0.7361	0.00%
2018-02-14	0	0.890	0.880	0.890	0.870	0.890	144,000	126,860	0.8810	0.740	0.731	0.740	0.723	0.740	173,248	0.7322	2.30%
2018-02-13	0	0.870	0.860	0.890	0.870	0.900	378,000	334,120	0.8839	0.723	0.715	0.740	0.723	0.748	454,776	0.7347	-1.14%
2018-02-12	0	0.880	0.870	0.880	0.830	0.880	2,576,000	2,218,740	0.8613	0.731	0.723	0.731	0.690	0.731	3,099,215	0.7159	1.15%
2018-02-09	0	0.870	0.860	0.870	0.830	0.910	3,628,000	3,094,120	0.8528	0.723	0.715	0.723	0.690	0.756	4,364,888	0.7089	-7.45%
2018-02-08	0	0.940	0.920	0.940	0.900	0.940	228,000	209,720	0.9198	0.781	0.765	0.781	0.748	0.781	274,309	0.7645	1.08%
2018-02-07	0	0.930	0.910	0.940	0.920	0.970	988,000	933,460	0.9448	0.773	0.756	0.781	0.765	0.806	1,188,674	0.7853	0.00%
2018-02-06	0	0.930	0.930	0.940	0.910	0.980	2,144,000	2,018,300	0.9414	0.773	0.773	0.781	0.756	0.815	2,579,471	0.7824	-8.82%
2018-02-05	0	1.020	1.010	1.040	0.980	1.020	1,806,000	1,802,800	0.9982	0.848	0.839	0.864	0.815	0.848	2,172,819	0.8297	-1.92%
2018-02-02	0	1.040	1.040	1.060	1.000	1.070	966,000	1,007,460	1.0429	0.864	0.864	0.881	0.831	0.889	1,162,206	0.8669	0.00%
2018-02-01	0	1.040	1.030	1.040	1.010	1.080	1,362,000	1,418,960	1.0418	0.864	0.856	0.864	0.839	0.898	1,638,638	0.8659	-1.89%
2018-01-31	0	1.060	1.050	1.080	1.020	1.060	564,000	589,540	1.0453	0.881	0.873	0.898	0.848	0.881	678,555	0.8688	0.00%
2018-01-30	0	1.060	1.060	1.080	1.060	1.110	1,024,000	1,097,400	1.0717	0.881	0.881	0.898	0.881	0.923	1,231,986	0.8908	-4.50%
2018-01-29	0	1.110	1.110	1.120	1.100	1.150	824,000	924,240	1.1217	0.923	0.923	0.931	0.914	0.956	991,364	0.9323	-0.89%
2018-01-26	0	1.120	1.110	1.120	1.100	1.130	1,998,000	2,226,440	1.1143	0.931	0.923	0.931	0.914	0.939	2,403,816	0.9262	0.90%
2018-01-25	0	1.110	1.100	1.110	1.100	1.150	1,500,000	1,663,540	1.1090	0.923	0.914	0.923	0.914	0.956	1,804,667	0.9218	-3.48%
2018-01-24	0	1.150	1.130	1.150	1.090	1.170	3,054,000	3,484,420	1.1409	0.956	0.939	0.956	0.906	0.972	3,674,302	0.9483	5.50%
2018-01-23	0	1.090	1.090	1.100	1.080	1.130	1,042,100	1,137,430	1.0915	0.906	0.906	0.914	0.898	0.939	1,253,762	0.9072	-0.91%
2018-01-22	0	1.100	1.090	1.100	1.080	1.220	7,746,110	8,926,368	1.1524	0.914	0.906	0.914	0.898	1.014	9,319,433	0.9578	-2.65%
2018-01-19	0	1.130	1.130	1.140	1.010	1.190	11,566,000	12,721,680	1.0999	0.939	0.939	0.948	0.839	0.989	13,915,185	0.9142	10.78%
2018-01-18	0	1.020	1.010	1.020	0.940	1.020	5,094,000	5,007,560	0.9830	0.848	0.839	0.848	0.781	0.848	6,128,649	0.8171	9.68%
2018-01-17	0	0.930	0.920	0.940	0.910	0.950	2,088,000	1,951,500	0.9346	0.773	0.765	0.781	0.756	0.790	2,512,096	0.7768	2.20%
2018-01-16	0	0.910	0.910	0.930	0.910	0.920	384,000	351,800	0.9161	0.756	0.756	0.773	0.756	0.765	461,995	0.7615	0.00%
2018-01-15	0	0.910	0.910	0.920	0.910	0.930	646,000	594,740	0.9207	0.756	0.756	0.765	0.756	0.773	777,210	0.7652	0.00%
2018-01-12	0	0.910	0.910	0.920	0.890	0.920	180,000	164,200	0.9122	0.756	0.756	0.765	0.740	0.765	216,560	0.7582	2.25%
2018-01-11	0	0.890	0.890	0.900	0.890	0.900	374,000	336,020	0.8984	0.740	0.740	0.748	0.740	0.748	449,964	0.7468	0.00%
2018-01-10	0	0.890	0.890	0.900	0.880	0.910	1,654,000	1,475,780	0.8922	0.740	0.740	0.748	0.731	0.756	1,989,946	0.7416	0.00%
2018-01-09	0	0.890	0.880	0.890	0.890	0.900	142,000	126,900	0.8937	0.740	0.731	0.740	0.740	0.748	170,842	0.7428	0.00%
2018-01-08	0	0.890	0.890	0.900	0.880	0.910	454,000	405,120	0.8923	0.740	0.740	0.748	0.731	0.756	546,213	0.7417	-1.11%
2018-01-05	0	0.900	0.900	0.920	0.880	0.940	402,000	365,720	0.9098	0.748	0.748	0.765	0.731	0.781	483,651	0.7562	1.12%
2018-01-04	0	0.890	0.890	0.900	0.890	0.890	280,000	249,400	0.8907	0.740	0.740	0.748	0.740	0.740	336,871	0.7403	1.14%
2018-01-03	0	0.880	0.880	0.900	0.880	0.920	1,080,000	966,160	0.8946	0.731	0.731	0.748	0.731	0.765	1,299,360	0.7436	0.00%
2018-01-02	0	0.880	0.880	0.890	0.860	0.890	870,000	763,260	0.8773	0.731	0.731	0.740	0.715	0.740	1,046,707	0.7292	2.33%
2017-12-29	0	0.860	0.850	0.860	0.850	0.860	136,000	115,960	0.8526	0.715	0.707	0.715	0.707	0.715	163,623	0.7087	-1.15%
2017-12-28	0	0.870	0.850	0.870	0.850	0.870	158,000	134,920	0.8539	0.723	0.707	0.723	0.707	0.723	190,092	0.7098	2.35%
2017-12-27	0	0.850	0.850	0.860	0.850	0.850	80,000	68,000	0.8500	0.707	0.707	0.715	0.707	0.707	96,249	0.7065	-1.16%
2017-12-22	0	0.860	0.850	0.860	0.830	0.860	998,000	838,800	0.8405	0.715	0.707	0.715	0.690	0.715	1,200,705	0.6986	0.00%
2017-12-21	0	0.860	0.850	0.860	0.840	0.860	291,568	247,961	0.8504	0.715	0.707	0.715	0.698	0.715	350,789	0.7069	2.38%
2017-12-20	0	0.840	0.840	0.850	0.840	0.850	170,000	144,000	0.8471	0.698	0.698	0.707	0.698	0.707	204,529	0.7041	-1.18%
2017-12-19	0	0.850	0.850	0.860	0.840	0.850	140,645	119,348	0.8486	0.707	0.707	0.715	0.698	0.707	169,212	0.7053	0.00%
2017-12-18	0	0.850	0.840	0.850	0.840	0.850	100,000	84,500	0.8450	0.707	0.698	0.707	0.698	0.707	120,311	0.7023	2.41%
2017-12-15	0	0.830	0.830	0.840	0.830	0.840	224,000	186,300	0.8317	0.690	0.690	0.698	0.690	0.698	269,497	0.6913	-1.19%
2017-12-14	0	0.840	0.840	0.850	0.830	0.840	214,000	179,500	0.8388	0.698	0.698	0.707	0.690	0.698	257,466	0.6972	0.00%
2017-12-13	0	0.840	0.840	0.850	0.830	0.840	182,000	152,580	0.8384	0.698	0.698	0.707	0.690	0.698	218,966	0.6968	0.00%
2017-12-12	0	0.840	0.840	0.850	0.830	0.850	364,000	308,020	0.8462	0.698	0.698	0.707	0.690	0.707	437,933	0.7034	0.00%
2017-12-11	0	0.840	0.840	0.850	0.840	0.850	70,000	59,480	0.8497	0.698	0.698	0.707	0.698	0.707	84,218	0.7063	-2.33%
2017-12-08	0	0.860	0.850	0.860	0.850	0.860	88,000	74,880	0.8509	0.715	0.707	0.715	0.707	0.715	105,874	0.7073	0.00%
2017-12-07	0	0.860	0.850	0.860	0.840	0.870	790,000	666,460	0.8436	0.715	0.707	0.715	0.698	0.723	950,458	0.7012	1.18%
2017-12-06	0	0.850	0.850	0.860	0.840	0.880	674,000	585,000	0.8680	0.707	0.707	0.715	0.698	0.731	810,897	0.7214	-2.30%
2017-12-05	0	0.870	0.860	0.870	0.870	0.900	351,600	307,260	0.8739	0.723	0.715	0.723	0.723	0.748	423,014	0.7264	-1.14%
2017-12-04	0	0.880	0.880	0.890	0.870	0.890	226,000	197,940	0.8758	0.731	0.731	0.740	0.723	0.740	271,903	0.7280	0.00%
2017-12-01	0	0.880	0.870	0.880	0.880	0.880	68,000	59,840	0.8800	0.731	0.723	0.731	0.731	0.731	81,812	0.7314	1.15%
2017-11-30	0	0.870	0.870	0.890	0.870	0.900	526,000	468,100	0.8899	0.723	0.723	0.740	0.723	0.748	632,837	0.7397	-2.25%
2017-11-29	0	0.890	0.870	0.900	0.890	0.890	70,000	62,300	0.8900	0.740	0.723	0.748	0.740	0.740	84,218	0.7397	2.30%
2017-11-28	0	0.870	0.870	0.890	0.870	0.880	344,000	301,800	0.8773	0.723	0.723	0.740	0.723	0.731	413,870	0.7292	-1.14%
2017-11-27	0	0.880	0.880	0.900	0.880	0.890	76,000	67,140	0.8834	0.731	0.731	0.748	0.731	0.740	91,436	0.7343	-2.22%
2017-11-24	0	0.900	0.900	0.920	0.880	0.900	238,000	212,780	0.8940	0.748	0.748	0.765	0.731	0.748	286,340	0.7431	1.12%
2017-11-23	0	0.890	0.880	0.910	0.880	0.920	854,000	775,040	0.9075	0.740	0.731	0.756	0.731	0.765	1,027,457	0.7543	-3.26%
2017-11-22	0	0.920	0.900	0.920	0.870	0.920	3,228,000	2,883,080	0.8931	0.765	0.748	0.765	0.723	0.765	3,883,643	0.7424	6.98%
2017-11-21	0	0.860	0.860	0.870	0.830	0.870	594,000	509,140	0.8571	0.715	0.715	0.723	0.690	0.723	714,648	0.7124	2.38%
2017-11-20	0	0.840	0.830	0.840	0.810	0.850	3,120,000	2,611,180	0.8369	0.698	0.690	0.698	0.673	0.707	3,753,707	0.6956	0.00%
2017-11-17	0	0.840	0.830	0.850	0.830	0.850	1,296,000	1,092,160	0.8427	0.698	0.690	0.707	0.690	0.707	1,559,232	0.7004	-2.33%
2017-11-16	0	0.860	0.860	0.870	0.860	0.860	112,000	96,320	0.8600	0.715	0.715	0.723	0.715	0.715	134,748	0.7148	0.00%
2017-11-15	0	0.860	0.850	0.870	0.850	0.860	214,000	183,840	0.8591	0.715	0.707	0.723	0.707	0.715	257,466	0.7140	-1.15%
2017-11-14	0	0.870	0.850	0.870	0.860	0.870	628,000	540,760	0.8611	0.723	0.707	0.723	0.715	0.723	755,554	0.7157	0.00%
2017-11-13	0	0.870	0.860	0.880	0.860	0.870	776,000	669,440	0.8627	0.723	0.715	0.731	0.715	0.723	933,614	0.7170	0.00%
2017-11-10	0	0.870	0.860	0.880	0.850	0.870	1,184,000	1,023,400	0.8644	0.723	0.715	0.731	0.707	0.723	1,424,484	0.7184	-2.25%
2017-11-09	0	0.890	0.880	0.890	0.880	0.890	320,000	283,800	0.8869	0.740	0.731	0.740	0.731	0.740	384,996	0.7372	0.00%
2017-11-08	0	0.890	0.880	0.890	0.880	0.900	236,000	210,220	0.8908	0.740	0.731	0.740	0.731	0.748	283,934	0.7404	0.00%
2017-11-07	0	0.890	0.880	0.890	0.880	0.900	1,124,000	995,140	0.8854	0.740	0.731	0.740	0.731	0.748	1,352,297	0.7359	1.14%
2017-11-06	0	0.880	0.860	0.880	0.860	0.880	886,000	771,420	0.8707	0.731	0.715	0.731	0.715	0.731	1,065,957	0.7237	1.15%
2017-11-03	0	0.870	0.870	0.880	0.860	0.880	1,126,000	976,920	0.8676	0.723	0.723	0.731	0.715	0.731	1,354,703	0.7211	0.00%
2017-11-02	0	0.870	0.870	0.880	0.870	0.870	78,000	67,860	0.8700	0.723	0.723	0.731	0.723	0.723	93,843	0.7231	-1.14%
2017-11-01	0	0.880	0.870	0.880	0.860	0.880	348,000	302,420	0.8690	0.731	0.723	0.731	0.715	0.731	418,683	0.7223	1.15%
2017-10-31	0	0.870	0.870	0.880	0.870	0.880	88,000	76,760	0.8723	0.723	0.723	0.731	0.723	0.731	105,874	0.7250	0.00%
2017-10-30	0	0.870	0.870	0.880	0.860	0.880	368,000	319,180	0.8673	0.723	0.723	0.731	0.715	0.731	442,745	0.7209	0.00%
2017-10-27	0	0.870	0.870	0.880	0.870	0.880	148,000	128,820	0.8704	0.723	0.723	0.731	0.723	0.731	178,060	0.7235	-1.14%
2017-10-26	0	0.880	0.870	0.890	0.880	0.880	244,000	214,620	0.8796	0.731	0.723	0.740	0.731	0.731	293,559	0.7311	1.15%
2017-10-25	0	0.870	0.870	0.880	0.870	0.880	192,000	168,360	0.8769	0.723	0.723	0.731	0.723	0.731	230,997	0.7288	0.00%
2017-10-24	0	0.870	0.870	0.880	0.870	0.880	116,000	101,420	0.8743	0.723	0.723	0.731	0.723	0.731	139,561	0.7267	-1.14%
2017-10-23	0	0.880	0.880	0.890	0.880	0.890	178,000	157,140	0.8828	0.731	0.731	0.740	0.731	0.740	214,154	0.7338	0.00%
2017-10-20	0	0.880	0.880	0.890	0.870	0.880	80,000	70,040	0.8755	0.731	0.731	0.740	0.723	0.731	96,249	0.7277	0.00%
2017-10-19	0	0.880	0.880	0.890	0.880	0.890	200,000	176,500	0.8825	0.731	0.731	0.740	0.731	0.740	240,622	0.7335	-1.12%
2017-10-18	0	0.890	0.890	0.900	0.890	0.900	426,000	379,600	0.8911	0.740	0.740	0.748	0.740	0.748	512,525	0.7406	-1.11%
2017-10-17	0	0.900	0.900	0.910	0.890	0.900	110,000	98,100	0.8918	0.748	0.748	0.756	0.740	0.748	132,342	0.7413	0.00%
2017-10-16	0	0.900	0.900	0.910	0.900	0.930	1,218,000	1,112,820	0.9136	0.748	0.748	0.756	0.748	0.773	1,465,390	0.7594	1.12%
2017-10-13	0	0.890	0.880	0.900	0.890	0.890	20,000	17,800	0.8900	0.740	0.731	0.748	0.740	0.740	24,062	0.7397	-1.11%
2017-10-12	0	0.900	0.890	0.910	0.890	0.900	852,000	766,500	0.8996	0.748	0.740	0.756	0.740	0.748	1,025,051	0.7478	-1.10%
2017-10-11	0	0.910	0.900	0.910	0.890	0.910	1,134,000	1,017,040	0.8969	0.756	0.748	0.756	0.740	0.756	1,364,328	0.7455	0.00%
2017-10-10	0	0.910	0.900	0.910	0.890	0.910	1,012,000	913,000	0.9022	0.756	0.748	0.756	0.740	0.756	1,217,549	0.7499	2.25%
2017-10-09	0	0.890	0.880	0.890	0.880	0.900	1,180,000	1,052,300	0.8918	0.740	0.731	0.740	0.731	0.748	1,419,671	0.7412	1.14%
2017-10-06	0	0.880	0.870	0.880	0.860	0.900	2,932,000	2,551,520	0.8702	0.731	0.723	0.731	0.715	0.748	3,527,522	0.7233	0.00%
2017-10-04	0	0.880	0.870	0.880	0.870	0.880	500,000	436,300	0.8726	0.731	0.723	0.731	0.723	0.731	601,556	0.7253	0.00%
2017-10-03	0	0.880	0.870	0.880	0.870	0.880	574,000	504,820	0.8795	0.731	0.723	0.731	0.723	0.731	690,586	0.7310	0.00%
2017-09-29	0	0.880	0.880	0.890	0.870	0.880	868,000	762,200	0.8781	0.731	0.731	0.740	0.723	0.731	1,044,301	0.7299	1.15%
2017-09-28	0	0.870	0.870	0.880	0.870	0.880	176,000	153,360	0.8714	0.723	0.723	0.731	0.723	0.731	211,748	0.7243	-1.14%
2017-09-27	0	0.880	0.880	0.890	0.880	0.890	84,000	74,660	0.8888	0.731	0.731	0.740	0.731	0.740	101,061	0.7388	0.00%
2017-09-26	0	0.880	0.880	0.890	0.870	0.880	376,000	330,340	0.8786	0.731	0.731	0.740	0.723	0.731	452,370	0.7302	0.00%
2017-09-25	0	0.880	0.880	0.890	0.880	0.890	624,000	551,320	0.8835	0.731	0.731	0.740	0.731	0.740	750,741	0.7344	0.00%
2017-09-22	0	0.880	0.870	0.880	0.870	0.880	448,000	394,140	0.8798	0.731	0.723	0.731	0.723	0.731	538,994	0.7313	1.15%
2017-09-21	0	0.870	0.870	0.880	0.860	0.880	1,852,000	1,610,680	0.8697	0.723	0.723	0.731	0.715	0.731	2,228,162	0.7229	0.00%
2017-09-20	0	0.870	0.870	0.880	0.850	0.880	1,464,000	1,267,460	0.8658	0.723	0.723	0.731	0.707	0.731	1,761,355	0.7196	-1.14%
2017-09-19	0	0.880	0.880	0.890	0.860	0.900	3,554,000	3,147,720	0.8857	0.731	0.731	0.740	0.715	0.748	4,275,858	0.7362	0.00%
2017-09-18	0	0.880	0.880	0.900	0.870	0.900	652,000	576,580	0.8843	0.731	0.731	0.748	0.723	0.748	784,429	0.7350	1.15%
2017-09-15	0	0.870	0.860	0.870	0.860	0.870	96,000	82,720	0.8617	0.723	0.715	0.723	0.715	0.723	115,499	0.7162	0.00%
2017-09-14	0	0.870	0.850	0.870	0.850	0.880	1,224,000	1,059,840	0.8659	0.723	0.707	0.723	0.707	0.731	1,472,608	0.7197	1.16%
2017-09-13	0	0.860	0.850	0.870	0.850	0.880	570,000	488,260	0.8566	0.715	0.707	0.723	0.707	0.731	685,773	0.7120	-2.27%
2017-09-12	0	0.880	0.870	0.880	0.850	0.880	1,748,000	1,507,060	0.8622	0.731	0.723	0.731	0.707	0.731	2,103,039	0.7166	0.00%
2017-09-11	0	0.880	0.870	0.890	0.860	0.900	612,000	539,280	0.8812	0.731	0.723	0.740	0.715	0.748	736,304	0.7324	-2.22%
2017-09-08	0	0.900	0.880	0.900	0.870	0.900	60,000	52,700	0.8783	0.748	0.731	0.748	0.723	0.748	72,187	0.7301	2.27%
2017-09-07	0	0.880	0.870	0.880	0.880	0.880	62,000	54,560	0.8800	0.731	0.723	0.731	0.731	0.731	74,593	0.7314	-1.12%
2017-09-06	0	0.890	0.880	0.890	0.840	0.890	862,000	744,180	0.8633	0.740	0.731	0.740	0.698	0.740	1,037,082	0.7176	-1.11%
2017-09-05	0	0.900	0.890	0.900	0.900	0.900	166,000	149,400	0.9000	0.748	0.740	0.748	0.748	0.748	199,716	0.7481	1.12%
2017-09-04	0	0.890	0.890	0.900	0.890	0.890	186,000	165,540	0.8900	0.740	0.740	0.748	0.740	0.740	223,779	0.7397	0.00%
2017-09-01	0	0.890	0.890	0.900	0.880	0.910	1,790,000	1,600,040	0.8939	0.740	0.740	0.748	0.731	0.756	2,153,569	0.7430	-4.30%
2017-08-31	0	0.930	0.910	0.930	0.920	0.930	174,000	160,120	0.9202	0.773	0.756	0.773	0.765	0.773	209,341	0.7649	1.09%
2017-08-30	0	0.920	0.910	0.920	0.910	0.920	238,000	216,780	0.9108	0.765	0.756	0.765	0.756	0.765	286,340	0.7571	-1.08%
2017-08-29	0	0.930	0.920	0.930	0.910	0.960	824,000	765,740	0.9293	0.773	0.765	0.773	0.756	0.798	991,364	0.7724	-1.06%
2017-08-28	0	0.940	0.940	0.950	0.930	0.960	430,000	405,800	0.9437	0.781	0.781	0.790	0.773	0.798	517,338	0.7844	2.17%
2017-08-25	0	0.920	0.920	0.930	0.910	0.940	288,000	266,000	0.9236	0.765	0.765	0.773	0.756	0.781	346,496	0.7677	2.22%
2017-08-24	0	0.900	0.900	0.920	0.900	0.930	158,000	143,420	0.9077	0.748	0.748	0.765	0.748	0.773	190,092	0.7545	-3.23%
2017-08-22	0	0.930	0.920	0.930	0.920	0.930	52,000	47,920	0.9215	0.773	0.765	0.773	0.765	0.773	62,562	0.7660	1.09%
2017-08-21	0	0.920	0.910	0.930	0.900	0.920	440,000	401,020	0.9114	0.765	0.756	0.773	0.748	0.765	529,369	0.7575	0.00%
2017-08-18	0	0.920	0.910	0.920	0.920	0.920	14,000	12,880	0.9200	0.765	0.756	0.765	0.765	0.765	16,844	0.7647	0.00%
2017-08-17	0	0.920	0.920	0.940	0.920	0.940	746,000	691,940	0.9275	0.765	0.765	0.781	0.765	0.781	897,521	0.7709	-2.13%
2017-08-16	0	0.940	0.940	0.950	0.910	0.940	108,000	101,460	0.9394	0.781	0.781	0.790	0.756	0.781	129,936	0.7808	1.08%
2017-08-15	0	0.930	0.930	0.940	0.920	0.950	410,000	381,720	0.9310	0.773	0.773	0.781	0.765	0.790	493,276	0.7738	-2.11%
2017-08-14	0	0.950	0.930	0.950	0.930	0.960	466,000	438,160	0.9403	0.790	0.773	0.790	0.773	0.798	560,650	0.7815	6.74%
2017-08-11	0	0.890	0.890	0.900	0.870	0.930	869,000	783,150	0.9012	0.740	0.740	0.748	0.723	0.773	1,045,504	0.7491	-4.30%
2017-08-10	0	0.930	0.930	0.940	0.930	0.950	486,000	455,240	0.9367	0.773	0.773	0.781	0.773	0.790	584,712	0.7786	0.00%
2017-08-09	0	0.930	0.930	0.940	0.930	0.940	172,000	160,840	0.9351	0.773	0.773	0.781	0.773	0.781	206,935	0.7772	-1.06%
2017-08-08	0	0.940	0.940	0.950	0.940	0.950	676,000	637,080	0.9424	0.781	0.781	0.790	0.781	0.790	813,303	0.7833	-1.05%
2017-08-07	0	0.950	0.940	0.950	0.930	0.950	429,200	405,092	0.9438	0.790	0.781	0.790	0.773	0.790	516,375	0.7845	2.15%
2017-08-04	0	0.930	0.930	0.940	0.930	0.950	596,000	556,680	0.9340	0.773	0.773	0.781	0.773	0.790	717,054	0.7763	-1.06%
2017-08-03	0	0.940	0.930	0.940	0.930	0.970	690,000	652,400	0.9455	0.781	0.773	0.781	0.773	0.806	830,147	0.7859	-2.08%
2017-08-02	0	0.960	0.960	0.970	0.940	1.000	4,472,000	4,383,420	0.9802	0.798	0.798	0.806	0.781	0.831	5,380,314	0.8147	2.13%
2017-08-01	0	0.940	0.940	0.950	0.940	0.950	362,000	341,160	0.9424	0.781	0.781	0.790	0.781	0.790	435,526	0.7833	0.00%
2017-07-31	0	0.940	0.930	0.940	0.930	0.940	60,000	56,380	0.9397	0.781	0.773	0.781	0.773	0.781	72,187	0.7810	1.08%
2017-07-28	0	0.930	0.930	0.940	0.930	0.940	34,000	31,660	0.9312	0.773	0.773	0.781	0.773	0.781	40,906	0.7740	0.00%
2017-07-27	0	0.930	0.930	0.940	0.930	0.940	202,000	187,920	0.9303	0.773	0.773	0.781	0.773	0.781	243,028	0.7732	-2.11%
2017-07-26	0	0.950	0.930	0.950	0.930	0.950	112,000	104,820	0.9359	0.790	0.773	0.790	0.773	0.790	134,748	0.7779	0.00%
2017-07-25	0	0.950	0.930	0.950	0.940	0.950	192,000	180,520	0.9402	0.790	0.773	0.790	0.781	0.790	230,997	0.7815	1.06%
2017-07-24	0	0.940	0.930	0.950	0.930	0.950	144,000	135,360	0.9400	0.781	0.773	0.790	0.773	0.790	173,248	0.7813	0.00%
2017-07-21	0	0.940	0.930	0.950	0.930	0.950	106,000	99,260	0.9364	0.781	0.773	0.790	0.773	0.790	127,530	0.7783	-1.05%
2017-07-20	0	0.950	0.930	0.950	0.930	0.950	516,000	484,920	0.9398	0.790	0.773	0.790	0.773	0.790	620,805	0.7811	1.06%
2017-07-19	0	0.940	0.930	0.940	0.920	0.940	188,000	174,500	0.9282	0.781	0.773	0.781	0.765	0.781	226,185	0.7715	0.00%
2017-07-18	0	0.940	0.930	0.950	0.920	0.940	182,000	170,240	0.9354	0.781	0.773	0.790	0.765	0.781	218,966	0.7775	1.08%
2017-07-17	0	0.930	0.920	0.940	0.920	0.930	336,000	312,120	0.9289	0.773	0.765	0.781	0.765	0.773	404,245	0.7721	1.09%
2017-07-14	0	0.920	0.920	0.930	0.920	0.930	42,000	38,660	0.9205	0.765	0.765	0.773	0.765	0.773	50,531	0.7651	-1.08%
2017-07-13	0	0.930	0.920	0.940	0.930	0.940	12,000	11,180	0.9317	0.773	0.765	0.781	0.773	0.781	14,437	0.7744	2.20%
2017-07-12	0	0.910	0.910	0.930	0.910	0.910	4,000	3,640	0.9100	0.756	0.756	0.773	0.756	0.756	4,812	0.7564	-1.09%
2017-07-11	0	0.920	0.920	0.930	0.910	0.940	304,000	280,620	0.9231	0.765	0.765	0.773	0.756	0.781	365,746	0.7673	1.10%
2017-07-10	0	0.910	0.910	0.920	0.910	0.920	62,000	56,740	0.9152	0.756	0.756	0.765	0.756	0.765	74,593	0.7607	-1.09%
2017-07-07	0	0.920	0.920	0.930	0.910	0.920	354,000	323,360	0.9134	0.765	0.765	0.773	0.756	0.765	425,901	0.7592	-1.08%
2017-07-06	0	0.930	0.910	0.930	0.930	0.930	150,000	139,500	0.9300	0.773	0.756	0.773	0.773	0.773	180,467	0.7730	0.00%
2017-07-05	0	0.930	0.920	0.930	0.910	0.930	438,000	403,680	0.9216	0.773	0.765	0.773	0.756	0.773	526,963	0.7661	1.09%
2017-07-04	0	0.920	0.910	0.920	0.910	0.920	104,000	94,680	0.9104	0.765	0.756	0.765	0.756	0.765	125,124	0.7567	-1.08%
2017-07-03	0	0.930	0.920	0.930	0.910	0.930	300,000	278,400	0.9280	0.773	0.765	0.773	0.756	0.773	360,933	0.7713	0.00%
2017-06-30	0	0.930	0.910	0.930	0.900	0.930	1,340,000	1,219,060	0.9097	0.773	0.756	0.773	0.748	0.773	1,612,169	0.7562	0.00%
2017-06-29	0	0.930	0.930	0.940	0.920	0.940	260,000	241,900	0.9304	0.773	0.773	0.781	0.765	0.781	312,809	0.7733	0.00%
2017-06-28	0	0.930	0.920	0.930	0.910	0.940	3,008,000	2,773,820	0.9221	0.773	0.765	0.773	0.756	0.781	3,618,959	0.7665	-2.11%
2017-06-27	0	0.950	0.930	0.950	0.940	0.980	1,148,000	1,084,520	0.9447	0.790	0.773	0.790	0.781	0.815	1,381,172	0.7852	-1.04%
2017-06-26	0	0.960	0.960	0.980	0.960	0.980	420,000	411,200	0.9790	0.798	0.798	0.815	0.798	0.815	505,307	0.8138	0.00%
2017-06-23	0	0.960	0.960	0.980	0.950	0.970	904,000	868,220	0.9604	0.798	0.798	0.815	0.790	0.806	1,087,613	0.7983	-2.04%
2017-06-22	0	0.980	0.960	0.980	0.960	0.980	126,000	122,040	0.9686	0.815	0.798	0.815	0.798	0.815	151,592	0.8051	2.08%
2017-06-21	0	0.960	0.950	0.970	0.950	0.980	1,452,000	1,405,700	0.9681	0.798	0.790	0.806	0.790	0.815	1,746,918	0.8047	-2.04%
2017-06-20	0	0.980	0.970	0.980	0.970	0.980	172,000	167,000	0.9709	0.815	0.806	0.815	0.806	0.815	206,935	0.8070	1.03%
2017-06-19	0	0.970	0.970	0.980	0.950	0.980	1,784,000	1,718,980	0.9636	0.806	0.806	0.815	0.790	0.815	2,146,351	0.8009	1.04%
2017-06-16	0	0.960	0.960	0.970	0.950	0.960	436,000	418,240	0.9593	0.798	0.798	0.806	0.790	0.798	524,557	0.7973	1.05%
2017-06-15	0	0.950	0.950	0.960	0.950	0.960	440,000	418,600	0.9514	0.790	0.790	0.798	0.790	0.798	529,369	0.7908	0.00%
2017-06-14	0	0.950	0.950	0.960	0.950	0.960	390,000	371,100	0.9515	0.790	0.790	0.798	0.790	0.798	469,213	0.7909	0.00%
2017-06-13	0	0.950	0.950	0.960	0.950	0.950	10,000	9,500	0.9500	0.790	0.790	0.798	0.790	0.790	12,031	0.7896	0.00%
2017-06-12	0	0.950	0.950	0.960	0.950	0.970	1,684,000	1,612,920	0.9578	0.790	0.790	0.798	0.790	0.806	2,026,039	0.7961	-1.04%
2017-06-09	0	0.960	0.950	0.960	0.950	0.970	1,000,000	951,540	0.9515	0.798	0.790	0.798	0.790	0.806	1,203,111	0.7909	-1.03%
2017-06-08	0	0.970	0.960	0.970	0.950	0.970	602,000	573,000	0.9518	0.806	0.798	0.806	0.790	0.806	724,273	0.7911	1.04%
2017-06-07	0	0.960	0.950	0.960	0.950	0.960	182,000	173,460	0.9531	0.798	0.790	0.798	0.790	0.798	218,966	0.7922	0.00%
2017-06-06	0	0.960	0.950	0.960	0.940	0.960	938,000	890,700	0.9496	0.798	0.790	0.798	0.781	0.798	1,128,518	0.7893	0.00%
2017-06-05	0	0.960	0.960	0.970	0.960	0.970	352,000	337,960	0.9601	0.798	0.798	0.806	0.798	0.806	423,495	0.7980	-1.03%
2017-06-02	0	0.970	0.960	0.970	0.950	0.980	1,238,000	1,189,860	0.9611	0.806	0.798	0.806	0.790	0.815	1,489,452	0.7989	2.11%
2017-06-01	0	0.950	0.950	0.970	0.950	0.960	628,000	600,220	0.9558	0.790	0.790	0.806	0.790	0.798	755,554	0.7944	-1.04%
2017-05-31	0	0.960	0.950	0.960	0.950	0.960	1,038,000	987,100	0.9510	0.798	0.790	0.798	0.790	0.798	1,248,830	0.7904	0.00%
2017-05-29	0	0.960	0.960	0.970	0.950	0.970	546,000	525,600	0.9626	0.798	0.798	0.806	0.790	0.806	656,899	0.8001	0.00%
2017-05-26	0	0.960	0.950	0.960	0.950	1.000	762,000	740,400	0.9717	0.798	0.790	0.798	0.790	0.831	916,771	0.8076	-4.00%
2017-05-25	0	1.000	0.990	1.010	0.940	1.010	2,818,000	2,774,700	0.9846	0.831	0.823	0.839	0.781	0.839	3,390,368	0.8184	6.38%
2017-05-24	0	0.940	0.940	0.950	0.930	0.950	682,000	642,380	0.9419	0.781	0.781	0.790	0.773	0.790	820,522	0.7829	-1.05%
2017-05-23	0	0.950	0.950	0.960	0.940	0.960	680,000	642,880	0.9454	0.790	0.790	0.798	0.781	0.798	818,116	0.7858	0.00%
2017-05-22	0	0.950	0.940	0.950	0.940	0.960	279,200	263,972	0.9455	0.790	0.781	0.790	0.781	0.798	335,909	0.7858	1.06%
2017-05-19	0	0.940	0.940	0.960	0.940	0.960	434,000	408,040	0.9402	0.781	0.781	0.798	0.781	0.798	522,150	0.7815	0.00%
2017-05-18	0	0.940	0.940	0.960	0.930	0.950	230,000	216,920	0.9431	0.781	0.781	0.798	0.773	0.790	276,716	0.7839	-2.08%
2017-05-17	0	0.960	0.950	0.970	0.960	0.960	30,000	28,800	0.9600	0.798	0.790	0.806	0.798	0.798	36,093	0.7979	-1.03%
2017-05-16	0	0.970	0.960	1.000	0.950	0.970	34,000	32,560	0.9576	0.806	0.798	0.831	0.790	0.806	40,906	0.7960	1.04%
2017-05-15	0	0.960	0.950	0.960	0.950	0.960	148,000	141,320	0.9549	0.798	0.790	0.798	0.790	0.798	178,060	0.7937	0.00%
2017-05-12	0	0.960	0.960	0.970	0.950	0.960	68,000	65,080	0.9571	0.798	0.798	0.806	0.790	0.798	81,812	0.7955	-1.03%
2017-05-11	0	0.970	0.950	0.970	0.960	0.970	132,000	128,000	0.9697	0.806	0.790	0.806	0.798	0.806	158,811	0.8060	0.00%
2017-05-10	0	0.970	0.950	0.970	0.970	0.970	62,000	60,140	0.9700	0.806	0.790	0.806	0.806	0.806	74,593	0.8062	0.00%
2017-05-09	0	0.970	0.960	0.970	0.960	0.990	268,000	261,400	0.9754	0.806	0.798	0.806	0.798	0.823	322,434	0.8107	0.00%
2017-05-08	0	0.970	0.970	0.980	0.960	0.970	438,000	423,320	0.9665	0.806	0.806	0.815	0.798	0.806	526,963	0.8033	-1.02%
2017-05-05	0	0.980	0.960	0.990	0.980	0.990	772,000	757,060	0.9806	0.815	0.798	0.823	0.815	0.823	928,802	0.8151	2.08%
2017-05-04	0	0.960	0.960	0.980	0.950	0.960	182,000	174,640	0.9596	0.798	0.798	0.815	0.790	0.798	218,966	0.7976	0.00%
2017-05-02	0	0.960	0.950	0.960	0.960	0.970	128,000	123,340	0.9636	0.798	0.790	0.798	0.798	0.806	153,998	0.8009	-2.04%
2017-04-28	0	0.980	0.950	0.990	0.940	0.990	452,000	433,820	0.9598	0.815	0.790	0.823	0.781	0.823	543,806	0.7977	3.16%
2017-04-27	0	0.950	0.950	0.990	0.950	0.960	52,000	49,500	0.9519	0.790	0.790	0.823	0.790	0.798	62,562	0.7912	-1.04%
2017-04-26	0	0.960	0.960	0.980	0.960	0.960	60,000	57,600	0.9600	0.798	0.798	0.815	0.798	0.798	72,187	0.7979	1.05%
2017-04-25	0	0.950	0.950	0.990	0.950	0.960	30,000	28,740	0.9580	0.790	0.790	0.823	0.790	0.798	36,093	0.7963	0.00%
2017-04-24	0	0.950	0.950	0.960	0.950	0.960	446,000	423,880	0.9504	0.790	0.790	0.798	0.790	0.798	536,588	0.7900	-1.04%
2017-04-21	0	0.960	0.950	0.970	0.940	0.970	136,000	131,060	0.9637	0.798	0.790	0.806	0.781	0.806	163,623	0.8010	1.05%
2017-04-20	0	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.790	0.790	0.815	0.790	0.790	12,031	0.7896	0.00%
2017-04-19	0	0.950	0.940	0.950	0.910	0.970	2,172,000	2,016,000	0.9282	0.790	0.781	0.790	0.756	0.806	2,613,158	0.7715	0.00%
2017-04-18	0	0.950	0.950	0.970	0.950	0.960	244,000	233,600	0.9574	0.790	0.790	0.806	0.790	0.798	293,559	0.7958	-1.04%
2017-04-13	0	0.960	0.960	0.980	0.960	0.970	68,000	65,780	0.9674	0.798	0.798	0.815	0.798	0.806	81,812	0.8040	0.00%
2017-04-12	0	0.960	0.960	0.970	0.960	0.960	792,000	760,320	0.9600	0.798	0.798	0.806	0.798	0.798	952,864	0.7979	0.00%
2017-04-11	0	0.960	0.960	0.980	0.950	0.980	1,878,000	1,811,400	0.9645	0.798	0.798	0.815	0.790	0.815	2,259,443	0.8017	-2.04%
2017-04-10	0	0.980	0.970	0.980	0.970	0.980	160,000	155,500	0.9719	0.815	0.806	0.815	0.806	0.815	192,498	0.8078	0.00%
2017-04-07	0	0.980	0.970	0.980	0.970	0.980	153,315	149,449	0.9748	0.815	0.806	0.815	0.806	0.815	184,455	0.8102	1.03%
2017-04-06	0	0.970	0.970	0.980	0.960	0.970	458,000	443,380	0.9681	0.806	0.806	0.815	0.798	0.806	551,025	0.8046	-1.02%
2017-04-05	0	0.980	0.980	0.990	0.970	0.990	514,000	501,640	0.9760	0.815	0.815	0.823	0.806	0.823	618,399	0.8112	-1.01%
2017-04-03	0	0.990	0.990	1.000	0.980	1.010	170,000	169,560	0.9974	0.823	0.823	0.831	0.815	0.839	204,529	0.8290	2.06%
2017-03-31	0	0.970	0.970	0.980	0.970	0.980	330,000	321,680	0.9748	0.806	0.806	0.815	0.806	0.815	397,027	0.8102	-1.02%
2017-03-30	0	0.980	0.980	1.000	0.970	0.980	358,000	348,320	0.9730	0.815	0.815	0.831	0.806	0.815	430,714	0.8087	0.00%
2017-03-29	0	0.980	0.980	0.990	0.970	0.990	410,000	400,240	0.9762	0.815	0.815	0.823	0.806	0.823	493,276	0.8114	1.03%
2017-03-28	0	0.970	0.970	1.000	0.970	0.980	292,000	284,960	0.9759	0.806	0.806	0.831	0.806	0.815	351,309	0.8111	0.00%
2017-03-27	0	0.970	0.970	0.990	0.970	0.990	420,000	411,460	0.9797	0.806	0.806	0.823	0.806	0.823	505,307	0.8143	-2.02%
2017-03-24	0	0.990	0.990	1.000	0.990	1.000	64,000	63,880	0.9981	0.823	0.823	0.831	0.823	0.831	76,999	0.8296	-1.00%
2017-03-23	0	1.000	0.990	1.010	0.990	1.000	60,000	59,500	0.9917	0.831	0.823	0.839	0.823	0.831	72,187	0.8243	1.01%
2017-03-22	0	0.990	0.990	1.000	0.990	0.990	190,000	188,100	0.9900	0.823	0.823	0.831	0.823	0.823	228,591	0.8229	-1.00%
2017-03-21	0	1.000	0.990	1.000	0.990	1.000	142,000	141,900	0.9993	0.831	0.823	0.831	0.823	0.831	170,842	0.8306	0.00%
2017-03-20	0	1.000	1.000	1.010	0.990	1.010	310,000	310,920	1.0030	0.831	0.831	0.839	0.823	0.839	372,965	0.8336	0.00%
2017-03-17	0	1.000	0.990	1.010	0.990	1.010	414,000	414,160	1.0004	0.831	0.823	0.839	0.823	0.839	498,088	0.8315	-1.96%
2017-03-16	0	1.020	1.010	1.030	0.990	1.030	758,000	767,240	1.0122	0.848	0.839	0.856	0.823	0.856	911,958	0.8413	2.00%
2017-03-15	0	1.000	1.000	1.010	0.980	1.000	784,000	770,960	0.9834	0.831	0.831	0.839	0.815	0.831	943,239	0.8174	1.01%
2017-03-14	0	0.990	0.980	0.990	0.970	1.000	1,714,000	1,686,760	0.9841	0.823	0.815	0.823	0.806	0.831	2,062,133	0.8180	-1.00%
2017-03-13	0	1.000	1.000	1.010	0.980	1.000	516,000	511,120	0.9905	0.831	0.831	0.839	0.815	0.831	620,805	0.8233	1.01%
2017-03-10	0	0.990	0.990	1.020	0.990	0.990	128,000	126,720	0.9900	0.823	0.823	0.848	0.823	0.823	153,998	0.8229	0.00%
2017-03-09	0	0.990	0.990	1.010	0.980	0.990	596,000	584,780	0.9812	0.823	0.823	0.839	0.815	0.823	717,054	0.8155	-1.00%
2017-03-08	0	1.000	1.000	1.010	1.000	1.000	242,000	242,000	1.0000	0.831	0.831	0.839	0.831	0.831	291,153	0.8312	0.00%
2017-03-07	0	1.000	1.000	1.010	1.000	1.010	176,000	177,180	1.0067	0.831	0.831	0.839	0.831	0.839	211,748	0.8368	0.00%
2017-03-06	0	1.000	1.000	1.010	1.000	1.000	384,000	384,000	1.0000	0.831	0.831	0.839	0.831	0.831	461,995	0.8312	0.00%
2017-03-03	0	1.000	1.000	1.010	1.000	1.030	1,334,000	1,335,640	1.0012	0.831	0.831	0.839	0.831	0.856	1,604,950	0.8322	-0.99%
2017-03-02	0	1.010	1.010	1.030	1.010	1.020	644,000	651,240	1.0112	0.839	0.839	0.856	0.839	0.848	774,804	0.8405	-0.98%
2017-03-01	0	1.020	1.010	1.020	1.010	1.020	150,000	152,600	1.0173	0.848	0.839	0.848	0.839	0.848	180,467	0.8456	0.00%
2017-02-28	0	1.020	1.020	1.030	1.020	1.030	440,000	449,760	1.0222	0.848	0.848	0.856	0.848	0.856	529,369	0.8496	-0.97%
2017-02-27	0	1.030	1.020	1.030	1.020	1.030	122,000	125,340	1.0274	0.856	0.848	0.856	0.848	0.856	146,780	0.8539	-0.96%
2017-02-24	0	1.040	1.030	1.050	1.030	1.040	774,000	803,160	1.0377	0.864	0.856	0.873	0.856	0.864	931,208	0.8625	0.00%
2017-02-23	0	1.040	1.030	1.050	1.030	1.040	668,000	692,280	1.0363	0.864	0.856	0.873	0.856	0.864	803,678	0.8614	0.97%
2017-02-22	0	1.030	1.030	1.040	1.020	1.040	438,000	452,700	1.0336	0.856	0.856	0.864	0.848	0.864	526,963	0.8591	0.98%
2017-02-21	0	1.020	1.010	1.020	1.020	1.040	552,000	570,580	1.0337	0.848	0.839	0.848	0.848	0.864	664,117	0.8592	-2.86%
2017-02-20	0	1.050	1.050	1.060	1.040	1.060	224,000	235,140	1.0497	0.873	0.873	0.881	0.864	0.881	269,497	0.8725	0.00%
2017-02-17	0	1.050	1.050	1.060	1.030	1.090	2,686,000	2,851,420	1.0616	0.873	0.873	0.881	0.856	0.906	3,231,557	0.8824	0.00%
2017-02-16	0	1.050	1.040	1.050	1.040	1.050	562,000	585,360	1.0416	0.873	0.864	0.873	0.864	0.873	676,149	0.8657	0.96%
2017-02-15	0	1.040	1.040	1.050	1.030	1.050	2,000,000	2,096,700	1.0484	0.864	0.864	0.873	0.856	0.873	2,406,223	0.8714	0.97%
2017-02-14	0	1.030	1.030	1.040	1.030	1.050	846,000	874,100	1.0332	0.856	0.856	0.864	0.856	0.873	1,017,832	0.8588	0.00%
2017-02-13	0	1.030	1.030	1.040	1.030	1.090	1,056,000	1,100,740	1.0424	0.856	0.856	0.864	0.856	0.906	1,270,486	0.8664	-0.96%
2017-02-10	0	1.040	1.030	1.040	1.020	1.040	1,864,000	1,920,760	1.0305	0.864	0.856	0.864	0.848	0.864	2,242,599	0.8565	0.00%
2017-02-09	0	1.040	1.030	1.040	1.030	1.070	2,506,000	2,609,600	1.0413	0.864	0.856	0.864	0.856	0.889	3,014,997	0.8655	-1.89%
2017-02-08	0	1.060	1.050	1.060	0.970	1.070	7,644,000	7,949,540	1.0400	0.881	0.873	0.881	0.806	0.889	9,196,583	0.8644	6.00%
2017-02-07	0	1.000	0.980	1.000	0.990	1.000	254,000	251,980	0.9920	0.831	0.815	0.831	0.823	0.831	305,590	0.8246	0.00%
2017-02-06	0	1.000	0.980	1.000	0.960	1.010	164,000	161,560	0.9851	0.831	0.815	0.831	0.798	0.839	197,310	0.8188	-0.99%
2017-02-03	0	1.010	0.990	1.010	0.990	1.030	134,000	132,860	0.9915	0.839	0.823	0.839	0.823	0.856	161,217	0.8241	0.00%
2017-02-02	0	1.010	1.000	1.010	1.000	1.050	436,000	437,100	1.0025	0.839	0.831	0.839	0.831	0.873	524,557	0.8333	1.00%
2017-02-01	0	1.000	0.990	1.000	0.980	1.000	106,000	104,300	0.9840	0.831	0.823	0.831	0.815	0.831	127,530	0.8178	-1.96%
2017-01-27	0	1.020	1.000	1.020	0.990	1.040	368,000	367,860	0.9996	0.848	0.831	0.848	0.823	0.864	442,745	0.8309	0.99%
2017-01-26	0	1.010	1.000	1.010	0.960	1.040	1,360,000	1,356,620	0.9975	0.839	0.831	0.839	0.798	0.864	1,636,231	0.8291	4.12%
2017-01-25	0	0.970	0.970	0.980	0.970	0.970	50,000	48,500	0.9700	0.806	0.806	0.815	0.806	0.806	60,156	0.8062	0.00%
2017-01-24	0	0.970	0.970	0.980	0.960	0.980	174,000	168,840	0.9703	0.806	0.806	0.815	0.798	0.815	209,341	0.8065	1.04%
2017-01-23	0	0.960	0.960	0.970	0.960	0.980	214,000	207,400	0.9692	0.798	0.798	0.806	0.798	0.815	257,466	0.8055	1.05%
2017-01-20	0	0.950	0.940	0.950	0.930	0.980	712,000	692,740	0.9729	0.790	0.781	0.790	0.773	0.815	856,615	0.8087	-1.04%
2017-01-19	0	0.960	0.960	0.970	0.960	0.960	160,000	153,600	0.9600	0.798	0.798	0.806	0.798	0.798	192,498	0.7979	-1.03%
2017-01-18	0	0.970	0.970	0.980	0.920	0.980	998,000	968,740	0.9707	0.806	0.806	0.815	0.765	0.815	1,200,705	0.8068	0.00%
2017-01-17	0	0.970	0.960	0.970	-	-	0	0	-	0.806	0.798	0.806	-	-	0	-	0.00%
2017-01-16	0	0.970	0.960	0.980	-	-	0	0	-	0.806	0.798	0.815	-	-	0	-	0.00%
2017-01-13	0	0.970	0.960	0.970	0.960	0.970	336,000	324,920	0.9670	0.806	0.798	0.806	0.798	0.806	404,245	0.8038	1.04%
2017-01-12	0	0.960	0.960	0.970	0.960	0.970	410,000	396,600	0.9673	0.798	0.798	0.806	0.798	0.806	493,276	0.8040	-1.03%
2017-01-11	0	0.970	0.970	0.980	0.960	0.990	766,000	740,920	0.9673	0.806	0.806	0.815	0.798	0.823	921,583	0.8040	-1.02%
2017-01-10	0	0.980	0.970	0.980	0.970	0.980	68,000	66,540	0.9785	0.815	0.806	0.815	0.806	0.815	81,812	0.8133	1.03%
2017-01-09	0	0.970	0.970	0.980	0.960	0.980	812,000	790,320	0.9733	0.806	0.806	0.815	0.798	0.815	976,926	0.8090	-1.02%
2017-01-06	0	0.980	0.970	0.980	0.980	0.990	190,000	186,500	0.9816	0.815	0.806	0.815	0.815	0.823	228,591	0.8159	-1.01%
2017-01-05	0	0.990	0.980	0.990	0.990	0.990	328,000	324,720	0.9900	0.823	0.815	0.823	0.823	0.823	394,621	0.8229	0.00%
2017-01-04	0	0.990	0.970	0.990	0.950	0.990	474,000	460,860	0.9723	0.823	0.806	0.823	0.790	0.823	570,275	0.8081	1.02%
2017-01-03	0	0.980	0.980	0.990	0.970	0.990	298,000	293,480	0.9848	0.815	0.815	0.823	0.806	0.823	358,527	0.8186	-1.01%
2016-12-30	0	0.990	0.980	0.990	0.970	1.010	456,000	449,580	0.9859	0.823	0.815	0.823	0.806	0.839	548,619	0.8195	1.02%
2016-12-29	0	0.980	0.970	0.990	0.960	0.980	118,000	115,380	0.9778	0.815	0.806	0.823	0.798	0.815	141,967	0.8127	1.03%
2016-12-28	0	0.970	0.970	0.980	0.970	0.980	196,000	191,840	0.9788	0.806	0.806	0.815	0.806	0.815	235,810	0.8135	0.00%
2016-12-23	0	0.970	0.960	0.970	0.960	1.010	334,000	323,420	0.9683	0.806	0.798	0.806	0.798	0.839	401,839	0.8048	1.04%
2016-12-22	0	0.960	0.960	0.970	0.960	0.980	554,000	541,420	0.9773	0.798	0.798	0.806	0.798	0.815	666,524	0.8123	-2.04%
2016-12-21	0	0.980	0.970	1.000	0.980	1.020	124,000	122,440	0.9874	0.815	0.806	0.831	0.815	0.848	149,186	0.8207	-1.01%
2016-12-20	0	0.990	0.970	0.990	0.960	0.990	158,000	153,780	0.9733	0.823	0.806	0.823	0.798	0.823	190,092	0.8090	1.02%
2016-12-19	0	0.980	0.970	0.980	0.960	0.980	310,000	300,820	0.9704	0.815	0.806	0.815	0.798	0.815	372,965	0.8066	0.00%
2016-12-16	0	0.980	0.980	0.990	0.980	0.990	360,000	355,600	0.9878	0.815	0.815	0.823	0.815	0.823	433,120	0.8210	-1.01%
2016-12-15	0	0.990	0.980	1.000	0.980	0.990	284,000	279,780	0.9851	0.823	0.815	0.831	0.815	0.823	341,684	0.8188	-1.00%
2016-12-14	0	1.000	0.990	1.000	0.990	1.040	722,000	722,260	1.0004	0.831	0.823	0.831	0.823	0.864	868,646	0.8315	-1.96%
2016-12-13	0	1.020	1.000	1.020	1.000	1.020	446,000	448,000	1.0045	0.848	0.831	0.848	0.831	0.848	536,588	0.8349	0.00%
2016-12-12	0	1.020	1.000	1.020	1.000	1.040	734,000	740,340	1.0086	0.848	0.831	0.848	0.831	0.864	883,084	0.8384	-1.92%
2016-12-09	0	1.040	1.020	1.040	1.010	1.050	490,000	499,460	1.0193	0.864	0.848	0.864	0.839	0.873	589,525	0.8472	0.97%
2016-12-08	0	1.030	1.020	1.030	1.030	1.040	236,000	243,120	1.0302	0.856	0.848	0.856	0.856	0.864	283,934	0.8563	-1.90%
2016-12-07	0	1.050	1.030	1.050	1.010	1.060	1,262,000	1,301,260	1.0311	0.873	0.856	0.873	0.839	0.881	1,518,326	0.8570	-0.94%
2016-12-06	0	1.060	1.060	1.070	1.060	1.080	508,000	544,320	1.0715	0.881	0.881	0.889	0.881	0.898	611,181	0.8906	-1.85%
2016-12-05	0	1.080	1.080	1.090	1.060	1.130	1,342,000	1,473,620	1.0981	0.898	0.898	0.906	0.881	0.939	1,614,575	0.9127	-0.92%
2016-12-02	0	1.090	1.090	1.110	1.080	1.110	1,186,000	1,300,880	1.0969	0.906	0.906	0.923	0.898	0.923	1,426,890	0.9117	-1.80%
2016-12-01	0	1.110	1.100	1.110	1.110	1.140	434,000	485,240	1.1181	0.923	0.914	0.923	0.923	0.948	522,150	0.9293	0.91%
2016-11-30	0	1.100	1.100	1.110	1.080	1.100	420,000	460,000	1.0952	0.914	0.914	0.923	0.898	0.914	505,307	0.9103	0.00%
2016-11-29	0	1.100	1.100	1.110	1.060	1.110	2,308,000	2,522,280	1.0928	0.914	0.914	0.923	0.881	0.923	2,776,781	0.9083	0.92%
2016-11-28	0	1.090	1.080	1.090	1.080	1.130	1,084,000	1,192,220	1.0998	0.906	0.898	0.906	0.898	0.939	1,304,173	0.9142	-0.91%
2016-11-25	0	1.100	1.090	1.100	1.080	1.100	742,000	809,780	1.0913	0.914	0.906	0.914	0.898	0.914	892,709	0.9071	2.80%
2016-11-24	0	1.070	1.070	1.080	1.050	1.080	456,000	484,980	1.0636	0.889	0.889	0.898	0.873	0.898	548,619	0.8840	-0.93%
2016-11-23	0	1.080	1.070	1.080	1.070	1.110	278,000	301,280	1.0837	0.898	0.889	0.898	0.889	0.923	334,465	0.9008	-0.92%
2016-11-22	0	1.090	1.080	1.100	1.080	1.090	580,000	627,680	1.0822	0.906	0.898	0.914	0.898	0.906	697,805	0.8995	1.87%
2016-11-21	0	1.070	1.060	1.080	1.060	1.100	376,000	408,340	1.0860	0.889	0.881	0.898	0.881	0.914	452,370	0.9027	-0.93%
2016-11-18	0	1.080	1.060	1.080	1.060	1.090	744,000	799,200	1.0742	0.898	0.881	0.898	0.881	0.906	895,115	0.8928	-0.92%
2016-11-17	0	1.090	1.090	1.100	1.080	1.110	576,000	629,480	1.0928	0.906	0.906	0.914	0.898	0.923	692,992	0.9084	-1.80%
2016-11-16	0	1.110	1.110	1.130	1.080	1.110	702,000	774,520	1.1033	0.923	0.923	0.939	0.898	0.923	844,584	0.9170	0.91%
2016-11-15	0	1.100	1.090	1.100	1.070	1.130	1,168,000	1,271,900	1.0890	0.914	0.906	0.914	0.889	0.939	1,405,234	0.9051	-2.65%
2016-11-14	0	1.130	1.120	1.130	1.030	1.160	4,492,000	4,958,900	1.1039	0.939	0.931	0.939	0.856	0.964	5,404,376	0.9176	0.89%
2016-11-11	0	1.120	1.100	1.120	1.020	1.120	5,694,000	6,161,860	1.0822	0.931	0.914	0.931	0.848	0.931	6,850,516	0.8995	10.89%
2016-11-10	0	1.010	1.010	1.020	1.000	1.020	1,878,000	1,887,620	1.0051	0.839	0.839	0.848	0.831	0.848	2,259,443	0.8354	0.00%
2016-11-09	0	1.010	0.990	1.010	0.990	1.010	1,244,000	1,249,300	1.0043	0.839	0.823	0.839	0.823	0.839	1,496,670	0.8347	-0.98%
2016-11-08	0	1.020	1.010	1.020	1.010	1.020	430,000	436,580	1.0153	0.848	0.839	0.848	0.839	0.848	517,338	0.8439	0.00%
2016-11-07	0	1.020	1.000	1.020	1.000	1.020	1,412,000	1,420,080	1.0057	0.848	0.831	0.848	0.831	0.848	1,698,793	0.8359	2.00%
2016-11-04	0	1.000	0.990	1.000	0.990	1.000	56,000	55,900	0.9982	0.831	0.823	0.831	0.823	0.831	67,374	0.8297	-0.99%
2016-11-03	0	1.010	0.990	1.010	0.980	1.010	1,132,000	1,120,320	0.9897	0.839	0.823	0.839	0.815	0.839	1,361,922	0.8226	1.00%
2016-11-02	0	1.000	0.990	1.010	1.000	1.010	730,000	732,000	1.0027	0.831	0.823	0.839	0.831	0.839	878,271	0.8335	-0.99%
2016-11-01	0	1.010	1.010	1.020	1.000	1.020	472,000	475,980	1.0084	0.839	0.839	0.848	0.831	0.848	567,869	0.8382	1.00%
2016-10-31	0	1.000	1.000	1.010	1.000	1.010	374,000	374,100	1.0003	0.831	0.831	0.839	0.831	0.839	449,964	0.8314	0.00%
2016-10-28	0	1.000	1.000	1.010	1.000	1.000	166,000	166,000	1.0000	0.831	0.831	0.839	0.831	0.831	199,716	0.8312	-1.96%
2016-10-27	0	1.020	1.000	1.020	1.000	1.020	306,000	311,000	1.0163	0.848	0.831	0.848	0.831	0.848	368,152	0.8448	0.99%
2016-10-26	0	1.010	1.010	1.020	1.010	1.020	152,000	153,920	1.0126	0.839	0.839	0.848	0.839	0.848	182,873	0.8417	2.02%
2016-10-25	0	0.990	0.990	1.000	0.990	1.010	438,000	439,620	1.0037	0.823	0.823	0.831	0.823	0.839	526,963	0.8343	-1.98%
2016-10-24	0	1.010	1.000	1.020	0.990	1.010	240,000	241,460	1.0061	0.839	0.831	0.848	0.823	0.839	288,747	0.8362	1.00%
2016-10-20	0	1.000	1.000	1.010	1.000	1.000	108,000	108,000	1.0000	0.831	0.831	0.839	0.831	0.831	129,936	0.8312	0.00%
2016-10-19	0	1.000	1.000	1.010	1.000	1.010	392,000	393,340	1.0034	0.831	0.831	0.839	0.831	0.839	471,620	0.8340	1.01%
2016-10-18	0	0.990	0.990	1.000	0.980	1.000	104,000	103,140	0.9917	0.823	0.823	0.831	0.815	0.831	125,124	0.8243	-1.00%
2016-10-17	0	1.000	0.990	1.010	0.970	1.010	134,000	133,540	0.9966	0.831	0.823	0.839	0.806	0.839	161,217	0.8283	0.00%
2016-10-14	0	1.000	0.990	1.010	0.990	1.000	160,000	159,700	0.9981	0.831	0.823	0.839	0.823	0.831	192,498	0.8296	0.00%
2016-10-13	0	1.000	1.000	1.010	0.980	1.010	564,417	563,160	0.9978	0.831	0.831	0.839	0.815	0.839	679,056	0.8293	0.00%
2016-10-12	0	1.000	0.990	1.000	0.990	1.020	316,000	315,040	0.9970	0.831	0.823	0.831	0.823	0.848	380,183	0.8287	-0.99%
2016-10-11	0	1.010	1.000	1.020	1.000	1.010	202,000	203,020	1.0050	0.839	0.831	0.848	0.831	0.839	243,028	0.8354	-0.98%
2016-10-07	0	1.020	1.010	1.020	1.000	1.030	726,000	731,200	1.0072	0.848	0.839	0.848	0.831	0.856	873,459	0.8371	0.00%
2016-10-06	0	1.020	1.010	1.020	1.010	1.020	418,000	426,260	1.0198	0.848	0.839	0.848	0.839	0.848	502,901	0.8476	0.99%
2016-10-05	0	1.010	1.010	1.020	1.000	1.020	324,000	327,120	1.0096	0.839	0.839	0.848	0.831	0.848	389,808	0.8392	0.00%
2016-10-04	0	1.010	1.000	1.010	1.000	1.010	88,000	88,560	1.0064	0.839	0.831	0.839	0.831	0.839	105,874	0.8365	2.02%
2016-10-03	0	0.990	0.990	1.020	0.990	1.000	148,000	147,900	0.9993	0.823	0.823	0.848	0.823	0.831	178,060	0.8306	-1.00%
2016-09-30	0	1.000	0.990	1.000	0.990	1.000	362,000	361,400	0.9983	0.831	0.823	0.831	0.823	0.831	435,526	0.8298	-0.99%
2016-09-29	0	1.010	1.000	1.010	1.000	1.010	234,000	234,020	1.0001	0.839	0.831	0.839	0.831	0.839	281,528	0.8312	0.00%
2016-09-28	0	1.010	1.000	1.010	1.000	1.010	580,000	584,400	1.0076	0.839	0.831	0.839	0.831	0.839	697,805	0.8375	2.02%
2016-09-27	0	0.990	0.990	1.020	0.970	1.020	884,000	892,960	1.0101	0.823	0.823	0.848	0.806	0.848	1,063,550	0.8396	0.00%
2016-09-26	0	0.990	0.990	1.000	0.990	1.000	262,000	260,480	0.9942	0.823	0.823	0.831	0.823	0.831	315,215	0.8264	-1.00%
2016-09-23	0	1.000	0.990	1.010	1.000	1.010	188,000	188,320	1.0017	0.831	0.823	0.839	0.831	0.839	226,185	0.8326	0.00%
2016-09-22	0	1.000	1.000	1.010	1.000	1.030	1,304,000	1,312,260	1.0063	0.831	0.831	0.839	0.831	0.856	1,568,857	0.8364	-0.99%
2016-09-21	0	1.010	1.000	1.010	1.000	1.020	408,000	411,820	1.0094	0.839	0.831	0.839	0.831	0.848	490,869	0.8390	1.00%
2016-09-20	0	1.000	1.000	1.020	1.000	1.000	146,000	146,000	1.0000	0.831	0.831	0.848	0.831	0.831	175,654	0.8312	0.00%
2016-09-19	0	1.000	1.000	1.010	1.000	1.030	474,000	479,720	1.0121	0.831	0.831	0.839	0.831	0.856	570,275	0.8412	-2.91%
2016-09-15	0	1.030	1.000	1.030	1.000	1.030	238,000	240,140	1.0090	0.856	0.831	0.856	0.831	0.856	286,340	0.8387	0.98%
2016-09-14	0	1.020	1.000	1.020	1.000	1.030	102,000	102,600	1.0059	0.848	0.831	0.848	0.831	0.856	122,717	0.8361	2.00%
2016-09-13	0	1.000	0.990	1.000	0.970	1.030	424,000	426,140	1.0050	0.831	0.823	0.831	0.806	0.856	510,119	0.8354	0.00%
2016-09-12	0	1.000	0.990	1.000	0.990	1.010	990,000	986,100	0.9961	0.831	0.823	0.831	0.823	0.839	1,191,080	0.8279	-3.85%
2016-09-09	0	1.040	1.030	1.040	1.000	1.060	3,246,000	3,378,920	1.0409	0.864	0.856	0.864	0.831	0.881	3,905,299	0.8652	4.00%
2016-09-08	0	1.000	0.990	1.000	1.000	1.010	620,000	620,500	1.0008	0.831	0.823	0.831	0.831	0.839	745,929	0.8318	-0.99%
2016-09-07	0	1.010	1.000	1.010	0.990	1.010	866,000	864,520	0.9983	0.839	0.831	0.839	0.823	0.839	1,041,894	0.8298	2.02%
2016-09-06	0	0.990	0.980	0.990	0.970	0.990	382,000	374,460	0.9803	0.823	0.815	0.823	0.806	0.823	459,589	0.8148	-1.00%
2016-09-05	0	1.000	0.980	1.000	0.960	1.000	1,202,000	1,180,740	0.9823	0.831	0.815	0.831	0.798	0.831	1,446,140	0.8165	3.09%
2016-09-02	0	0.970	0.970	0.980	0.970	0.980	196,000	191,120	0.9751	0.806	0.806	0.815	0.806	0.815	235,810	0.8105	-1.02%
2016-09-01	0	0.980	0.970	0.980	0.950	0.980	748,000	722,120	0.9654	0.815	0.806	0.815	0.790	0.815	899,927	0.8024	3.16%
2016-08-31	0	0.950	0.950	0.980	0.950	0.990	400,000	383,380	0.9585	0.790	0.790	0.815	0.790	0.823	481,245	0.7966	-2.06%
2016-08-30	0	0.970	0.970	0.990	0.970	1.010	516,000	512,860	0.9939	0.806	0.806	0.823	0.806	0.839	620,805	0.8261	1.04%
2016-08-29	0	0.960	0.950	0.970	0.960	0.960	24,000	23,040	0.9600	0.798	0.790	0.806	0.798	0.798	28,875	0.7979	2.13%
2016-08-26	0	0.940	0.940	0.960	0.920	0.950	152,000	142,740	0.9391	0.781	0.781	0.798	0.765	0.790	182,873	0.7805	-2.08%
2016-08-25	0	0.960	0.950	0.970	0.910	0.970	228,000	218,320	0.9575	0.798	0.790	0.806	0.756	0.806	274,309	0.7959	-1.03%
2016-08-24	0	0.970	0.970	0.980	0.960	1.000	230,000	223,120	0.9701	0.806	0.806	0.815	0.798	0.831	276,716	0.8063	-1.02%
2016-08-23	0	0.980	0.980	0.990	0.970	1.010	976,000	965,120	0.9889	0.815	0.815	0.823	0.806	0.839	1,174,237	0.8219	1.03%
2016-08-22	0	0.970	0.970	0.990	0.970	1.010	656,800	639,572	0.9738	0.806	0.806	0.823	0.806	0.839	790,204	0.8094	-3.00%
2016-08-19	0	1.000	0.980	1.000	0.970	1.000	636,000	624,100	0.9813	0.831	0.815	0.831	0.806	0.831	765,179	0.8156	1.01%
2016-08-18	0	0.990	0.990	1.000	0.980	1.020	780,000	780,260	1.0003	0.823	0.823	0.831	0.815	0.848	938,427	0.8315	0.00%
2016-08-17	0	0.990	0.990	1.000	0.990	1.070	2,414,000	2,445,120	1.0129	0.823	0.823	0.831	0.823	0.889	2,904,311	0.8419	-5.71%
2016-08-16	0	1.050	1.050	1.060	1.030	1.120	1,694,000	1,798,000	1.0614	0.873	0.873	0.881	0.856	0.931	2,038,071	0.8822	-2.78%
2016-08-15	0	1.080	1.080	1.090	1.020	1.120	6,080,000	6,561,560	1.0792	0.898	0.898	0.906	0.848	0.931	7,314,917	0.8970	5.88%
2016-08-12	0	1.020	1.010	1.020	1.000	1.040	1,852,000	1,880,380	1.0153	0.848	0.839	0.848	0.831	0.864	2,228,162	0.8439	0.00%
2016-08-11	0	1.020	1.010	1.020	0.940	1.040	5,670,000	5,651,700	0.9968	0.848	0.839	0.848	0.781	0.864	6,821,641	0.8285	9.68%
2016-08-10	0	0.930	0.930	0.940	0.910	0.950	394,000	369,240	0.9372	0.773	0.773	0.781	0.756	0.790	474,026	0.7789	0.00%
2016-08-09	0	0.930	0.930	0.940	0.930	0.940	86,000	80,360	0.9344	0.773	0.773	0.781	0.773	0.781	103,468	0.7767	1.09%
2016-08-08	0	0.920	0.920	0.940	0.910	0.940	230,000	214,220	0.9314	0.765	0.765	0.781	0.756	0.781	276,716	0.7742	-1.08%
2016-08-05	0	0.930	0.920	0.930	0.910	0.940	306,000	283,740	0.9273	0.773	0.765	0.773	0.756	0.781	368,152	0.7707	0.00%
2016-08-04	0	0.930	0.910	0.930	0.910	0.930	256,000	235,760	0.9209	0.773	0.756	0.773	0.756	0.773	307,996	0.7655	1.09%
2016-08-03	0	0.920	0.900	0.930	0.900	0.930	658,000	600,600	0.9128	0.765	0.748	0.773	0.748	0.773	791,647	0.7587	0.00%
2016-08-01	0	0.920	0.920	0.960	0.920	0.960	282,000	267,940	0.9501	0.765	0.765	0.798	0.765	0.798	339,277	0.7897	-2.13%
2016-07-29	0	0.940	0.920	0.940	0.940	0.940	156,000	146,640	0.9400	0.781	0.765	0.781	0.781	0.781	187,685	0.7813	0.00%
2016-07-28	0	0.940	0.940	0.950	0.930	0.940	90,000	84,400	0.9378	0.781	0.781	0.790	0.773	0.781	108,280	0.7795	0.00%
2016-07-27	0	0.940	0.930	0.940	0.940	0.940	104,000	97,760	0.9400	0.781	0.773	0.781	0.781	0.781	125,124	0.7813	0.00%
2016-07-26	0	0.940	0.930	0.940	0.920	0.950	458,000	427,560	0.9335	0.781	0.773	0.781	0.765	0.790	551,025	0.7759	2.17%
2016-07-25	0	0.920	0.920	0.930	-	-	130,000	119,600	0.9200	0.765	0.765	0.773	-	-	156,404	0.7647	0.00%
2016-07-22	0	0.920	0.920	0.930	0.910	0.930	832,000	765,980	0.9206	0.765	0.765	0.773	0.756	0.773	1,000,989	0.7652	-2.13%
2016-07-21	0	0.940	0.930	0.940	0.930	0.940	228,000	214,240	0.9396	0.781	0.773	0.781	0.773	0.781	274,309	0.7810	0.00%
2016-07-20	0	0.940	0.940	0.950	0.930	0.940	766,000	719,780	0.9397	0.781	0.781	0.790	0.773	0.781	921,583	0.7810	0.00%
2016-07-19	0	0.940	0.940	0.950	0.930	0.950	118,000	110,340	0.9351	0.781	0.781	0.790	0.773	0.790	141,967	0.7772	1.08%
2016-07-18	0	0.930	0.940	0.950	0.930	0.940	272,000	253,940	0.9336	0.773	0.781	0.790	0.773	0.781	327,246	0.7760	-1.06%
2016-07-15	0	0.940	0.930	0.940	0.910	0.950	366,000	338,700	0.9254	0.781	0.773	0.781	0.756	0.790	440,339	0.7692	1.08%
2016-07-14	0	0.930	0.930	0.940	0.930	0.940	282,000	263,280	0.9336	0.773	0.773	0.781	0.773	0.781	339,277	0.7760	-3.12%
2016-07-13	0	0.960	0.930	0.960	0.930	0.960	400,000	377,580	0.9440	0.798	0.773	0.798	0.773	0.798	481,245	0.7846	2.13%
2016-07-12	0	0.940	0.930	0.940	0.930	0.940	54,000	50,400	0.9333	0.781	0.773	0.781	0.773	0.781	64,968	0.7758	1.08%
2016-07-11	0	0.930	0.910	0.940	0.910	0.940	692,000	643,440	0.9298	0.773	0.756	0.781	0.756	0.781	832,553	0.7729	0.00%
2016-07-08	0	0.930	0.920	0.930	0.900	0.930	466,000	432,280	0.9276	0.773	0.765	0.773	0.748	0.773	560,650	0.7710	0.00%
2016-07-07	0	0.930	0.930	0.950	0.930	0.950	180,000	169,520	0.9418	0.773	0.773	0.790	0.773	0.790	216,560	0.7828	-3.12%
2016-07-06	0	0.960	0.950	0.960	0.950	0.990	500,000	478,900	0.9578	0.798	0.790	0.798	0.790	0.823	601,556	0.7961	2.13%
2016-07-05	0	0.940	0.930	0.970	0.940	0.970	90,000	84,840	0.9427	0.781	0.773	0.806	0.781	0.806	108,280	0.7835	-2.08%
2016-07-04	0	0.960	0.950	0.960	0.950	0.960	194,000	185,580	0.9566	0.798	0.790	0.798	0.790	0.798	233,404	0.7951	0.00%
2016-06-30	0	0.960	0.950	0.960	0.940	0.960	342,000	325,380	0.9514	0.798	0.790	0.798	0.781	0.798	411,464	0.7908	2.13%
2016-06-29	0	0.940	0.940	0.950	0.940	0.960	144,000	136,800	0.9500	0.781	0.781	0.790	0.781	0.798	173,248	0.7896	-1.05%
2016-06-28	0	0.950	0.950	0.960	0.930	0.950	614,000	576,480	0.9389	0.790	0.790	0.798	0.773	0.790	738,710	0.7804	0.00%
2016-06-27	0	0.950	0.940	0.950	0.930	0.960	262,000	248,140	0.9471	0.790	0.781	0.790	0.773	0.798	315,215	0.7872	1.06%
2016-06-24	0	0.940	0.940	0.950	0.930	0.980	726,000	679,040	0.9353	0.781	0.781	0.790	0.773	0.815	873,459	0.7774	-3.09%
2016-06-23	0	0.970	0.970	0.980	0.970	0.980	490,000	475,600	0.9706	0.806	0.806	0.815	0.806	0.815	589,525	0.8068	0.00%
2016-06-22	0	0.970	0.960	0.970	0.940	0.990	1,128,000	1,097,800	0.9732	0.806	0.798	0.806	0.781	0.823	1,357,110	0.8089	2.11%
2016-06-21	0	0.950	0.950	0.960	0.930	0.950	176,000	166,660	0.9469	0.790	0.790	0.798	0.773	0.790	211,748	0.7871	0.00%
2016-06-20	0	0.950	0.940	0.950	0.930	0.960	286,000	270,480	0.9457	0.790	0.781	0.790	0.773	0.798	344,090	0.7861	1.06%
2016-06-17	0	0.940	0.920	0.940	0.920	0.940	232,000	216,020	0.9311	0.781	0.765	0.781	0.765	0.781	279,122	0.7739	1.08%
2016-06-16	0	0.930	0.930	0.950	0.920	0.950	112,000	105,500	0.9420	0.773	0.773	0.790	0.765	0.790	134,748	0.7829	-2.11%
2016-06-15	0	0.950	0.940	0.950	0.930	0.960	212,000	201,760	0.9517	0.790	0.781	0.790	0.773	0.798	255,060	0.7910	-1.04%
2016-06-14	0	0.960	0.950	0.980	0.950	0.990	274,000	260,860	0.9520	0.798	0.790	0.815	0.790	0.823	329,652	0.7913	0.00%
2016-06-13	0	0.960	0.960	0.970	0.920	0.960	398,000	376,520	0.9460	0.798	0.798	0.806	0.765	0.798	478,838	0.7863	-2.04%
2016-06-10	0	0.980	0.970	0.990	0.970	0.990	282,000	276,680	0.9811	0.815	0.806	0.823	0.806	0.823	339,277	0.8155	-2.00%
2016-06-08	0	1.000	0.990	1.000	0.980	1.000	372,000	368,800	0.9914	0.831	0.823	0.831	0.815	0.831	447,557	0.8240	-0.99%
2016-06-07	0	1.010	0.980	1.010	0.970	1.010	1,216,000	1,207,140	0.9927	0.839	0.815	0.839	0.806	0.839	1,462,983	0.8251	1.00%
2016-06-06	0	1.000	0.990	1.000	0.980	1.010	1,116,000	1,110,140	0.9947	0.831	0.823	0.831	0.815	0.839	1,342,672	0.8268	-2.91%
2016-06-03	0	1.030	1.020	1.030	0.990	1.050	1,600,000	1,629,220	1.0183	0.856	0.848	0.856	0.823	0.873	1,924,978	0.8464	3.00%
2016-06-02	0	1.000	0.980	1.000	0.970	1.000	344,000	341,480	0.9927	0.831	0.815	0.831	0.806	0.831	413,870	0.8251	2.04%
2016-06-01	0	0.980	0.970	0.980	0.980	1.020	580,000	577,960	0.9965	0.815	0.806	0.815	0.815	0.848	697,805	0.8283	-1.01%
2016-05-31	0	0.990	0.980	0.990	0.970	1.030	1,700,000	1,693,080	0.9959	0.823	0.815	0.823	0.806	0.856	2,045,289	0.8278	4.21%
2016-05-30	0	0.950	0.950	0.970	0.940	0.990	738,000	708,920	0.9606	0.790	0.790	0.806	0.781	0.823	887,896	0.7984	0.00%
2016-05-27	0	0.950	0.950	0.970	0.920	0.960	1,086,000	1,026,940	0.9456	0.790	0.790	0.806	0.765	0.798	1,306,579	0.7860	3.26%
2016-05-26	0	0.920	0.920	0.930	0.920	0.930	104,000	95,780	0.9210	0.765	0.765	0.773	0.765	0.773	125,124	0.7655	0.00%
2016-05-25	0	0.920	0.920	0.930	0.890	0.930	476,000	440,800	0.9261	0.765	0.765	0.773	0.740	0.773	572,681	0.7697	1.10%
2016-05-24	0	0.910	0.900	0.920	0.900	0.920	242,000	222,200	0.9182	0.756	0.748	0.765	0.748	0.765	291,153	0.7632	-1.09%
2016-05-23	0	0.920	0.910	0.920	0.900	0.970	580,000	534,560	0.9217	0.765	0.756	0.765	0.748	0.806	697,805	0.7661	0.00%
2016-05-20	0	0.920	0.920	0.930	0.910	0.980	316,000	291,180	0.9215	0.765	0.765	0.773	0.756	0.815	380,183	0.7659	0.00%
2016-05-19	0	0.920	0.900	0.920	0.900	0.920	40,000	36,460	0.9115	0.765	0.748	0.765	0.748	0.765	48,124	0.7576	0.00%
2016-05-18	0	0.920	0.900	0.920	0.900	0.930	254,000	229,480	0.9035	0.765	0.748	0.765	0.748	0.773	305,590	0.7509	-2.13%
2016-05-17	0	0.940	0.920	0.940	-	-	0	0	-	0.781	0.765	0.781	-	-	0	-	-2.08%
2016-05-16	0	0.960	0.920	0.960	0.920	0.960	196,000	184,380	0.9407	0.798	0.765	0.798	0.765	0.798	235,810	0.7819	1.05%
2016-05-13	0	0.950	0.930	0.950	0.910	0.960	510,000	472,260	0.9260	0.790	0.773	0.790	0.756	0.798	613,587	0.7697	0.00%
2016-05-12	0	0.950	0.930	0.950	0.910	0.960	22,000	20,620	0.9373	0.790	0.773	0.790	0.756	0.798	26,468	0.7790	0.00%
2016-05-11	0	0.950	0.950	0.960	0.950	0.960	46,000	43,800	0.9522	0.790	0.790	0.798	0.790	0.798	55,343	0.7914	-1.04%
2016-05-10	0	0.960	0.960	0.990	0.940	0.990	292,000	278,240	0.9529	0.798	0.798	0.823	0.781	0.823	351,309	0.7920	1.05%
2016-05-09	0	0.950	0.940	0.960	0.950	0.990	42,000	40,220	0.9576	0.790	0.781	0.798	0.790	0.823	50,531	0.7960	-2.06%
2016-05-06	0	0.970	0.960	0.980	0.960	1.000	472,000	461,080	0.9769	0.806	0.798	0.815	0.798	0.831	567,869	0.8119	-2.02%
2016-05-05	0	0.990	0.990	1.000	0.990	1.000	446,000	445,180	0.9982	0.823	0.823	0.831	0.823	0.831	536,588	0.8297	0.00%
2016-05-04	0	0.990	0.990	1.000	0.990	1.050	338,000	335,920	0.9938	0.823	0.823	0.831	0.823	0.873	406,652	0.8261	-1.98%
2016-05-03	0	1.010	1.000	1.010	1.010	1.060	176,000	179,260	1.0185	0.839	0.831	0.839	0.839	0.881	211,748	0.8466	-0.98%
2016-04-29	0	1.020	1.010	1.020	0.990	1.020	230,000	230,880	1.0038	0.848	0.839	0.848	0.823	0.848	276,716	0.8344	0.99%
2016-04-28	0	1.010	1.010	1.020	1.000	1.010	496,000	496,180	1.0004	0.839	0.839	0.848	0.831	0.839	596,743	0.8315	0.00%
2016-04-27	0	1.010	1.000	1.010	0.990	1.010	526,000	526,600	1.0011	0.839	0.831	0.839	0.823	0.839	632,837	0.8321	1.00%
2016-04-26	0	1.000	1.000	1.010	1.000	1.010	556,000	559,060	1.0055	0.831	0.831	0.839	0.831	0.839	668,930	0.8358	0.00%
2016-04-25	0	1.000	1.000	1.010	0.990	1.020	1,042,000	1,048,580	1.0063	0.831	0.831	0.839	0.823	0.848	1,253,642	0.8364	-0.99%
2016-04-22	0	1.010	1.000	1.010	0.990	1.010	488,000	489,580	1.0032	0.839	0.831	0.839	0.823	0.839	587,118	0.8339	2.02%
2016-04-21	0	0.990	0.990	1.010	0.990	1.020	3,210,000	3,224,660	1.0046	0.823	0.823	0.839	0.823	0.848	3,861,987	0.8350	0.00%
2016-04-20	0	0.990	0.990	1.000	0.980	1.000	728,000	720,980	0.9904	0.823	0.823	0.831	0.815	0.831	875,865	0.8232	0.00%
2016-04-19	0	0.990	0.990	1.000	0.990	1.030	436,000	435,800	0.9995	0.823	0.823	0.831	0.823	0.856	524,557	0.8308	-1.98%
2016-04-18	0	1.010	0.990	1.010	0.920	1.040	546,000	544,140	0.9966	0.839	0.823	0.839	0.765	0.864	656,899	0.8283	0.00%
2016-04-15	0	1.010	1.010	1.020	1.000	1.010	1,124,000	1,125,880	1.0017	0.839	0.839	0.848	0.831	0.839	1,352,297	0.8326	0.00%
2016-04-14	0	1.010	1.010	1.020	1.000	1.060	838,000	852,140	1.0169	0.839	0.839	0.848	0.831	0.881	1,008,207	0.8452	-2.88%
2016-04-13	0	1.040	1.020	1.040	1.010	1.040	1,085,000	1,109,410	1.0225	0.864	0.848	0.864	0.839	0.864	1,305,376	0.8499	4.00%
2016-04-12	0	1.000	0.990	1.000	0.970	1.010	473,225	472,352	0.9982	0.831	0.823	0.831	0.806	0.839	569,342	0.8296	-0.99%
2016-04-11	0	1.010	1.000	1.020	1.000	1.030	1,664,000	1,676,460	1.0075	0.839	0.831	0.848	0.831	0.856	2,001,977	0.8374	0.00%
2016-04-08	0	1.010	0.990	1.020	0.970	1.020	3,100,000	3,041,960	0.9813	0.839	0.823	0.848	0.806	0.848	3,729,645	0.8156	1.00%
2016-04-07	0	1.000	0.980	1.000	1.040	1.040	2,000	2,080	1.0400	0.831	0.815	0.831	0.864	0.864	2,406	0.8644	0.00%
2016-04-06	0	1.000	0.970	1.000	0.970	1.000	232,000	227,520	0.9807	0.831	0.806	0.831	0.806	0.831	279,122	0.8151	1.01%
2016-04-05	0	0.990	1.000	1.020	0.970	1.030	580,000	570,340	0.9833	0.823	0.831	0.848	0.806	0.856	697,805	0.8173	-1.00%
2016-04-01	0	1.000	0.980	1.000	0.960	1.020	452,000	449,940	0.9954	0.831	0.815	0.831	0.798	0.848	543,806	0.8274	-0.99%
2016-03-31	0	1.010	1.000	1.010	1.000	1.030	314,000	314,280	1.0009	0.839	0.831	0.839	0.831	0.856	377,777	0.8319	1.00%
2016-03-30	0	1.000	1.000	1.020	0.990	1.030	704,000	709,960	1.0085	0.831	0.831	0.848	0.823	0.856	846,990	0.8382	0.00%
2016-03-29	0	1.000	0.990	1.000	0.980	1.010	368,000	367,400	0.9984	0.831	0.823	0.831	0.815	0.839	442,745	0.8298	2.04%
2016-03-24	0	0.980	0.980	1.010	0.960	1.030	712,000	708,480	0.9951	0.815	0.815	0.839	0.798	0.856	856,615	0.8271	-1.01%
2016-03-23	0	0.990	0.980	1.000	0.960	0.990	694,000	678,660	0.9779	0.823	0.815	0.831	0.798	0.823	834,959	0.8128	0.00%
2016-03-22	0	0.990	0.990	1.010	0.980	1.030	506,000	499,400	0.9870	0.823	0.823	0.839	0.815	0.856	608,774	0.8203	-2.94%
2016-03-21	0	1.020	1.010	1.020	0.930	1.030	3,694,000	3,658,080	0.9903	0.848	0.839	0.848	0.773	0.856	4,444,293	0.8231	9.68%
2016-03-18	0	0.930	0.920	0.930	0.900	0.930	862,000	799,340	0.9273	0.773	0.765	0.773	0.748	0.773	1,037,082	0.7708	2.20%
2016-03-17	0	0.910	0.900	0.910	0.900	0.930	660,000	606,260	0.9186	0.756	0.748	0.756	0.748	0.773	794,053	0.7635	-1.09%
2016-03-16	0	0.920	0.910	0.920	0.900	0.930	276,000	252,040	0.9132	0.765	0.756	0.765	0.748	0.773	332,059	0.7590	-1.08%
2016-03-15	0	0.930	0.910	0.930	0.870	0.930	198,000	182,320	0.9208	0.773	0.756	0.773	0.723	0.773	238,216	0.7654	0.00%
2016-03-14	0	0.930	0.930	0.940	0.920	0.940	1,014,000	943,260	0.9302	0.773	0.773	0.781	0.765	0.781	1,219,955	0.7732	1.09%
2016-03-11	0	0.920	0.910	0.920	0.890	0.920	138,000	125,400	0.9087	0.765	0.756	0.765	0.740	0.765	166,029	0.7553	0.00%
2016-03-10	0	0.920	0.890	0.920	0.880	0.930	174,000	157,200	0.9034	0.765	0.740	0.765	0.731	0.773	209,341	0.7509	0.00%
2016-03-09	0	0.920	0.910	0.920	0.890	0.930	494,000	448,560	0.9080	0.765	0.756	0.765	0.740	0.773	594,337	0.7547	-1.08%
2016-03-08	0	0.930	0.920	0.930	0.900	0.940	572,000	521,880	0.9124	0.773	0.765	0.773	0.748	0.781	688,180	0.7583	0.00%
2016-03-07	0	0.930	0.920	0.930	0.920	0.940	574,000	532,420	0.9276	0.773	0.765	0.773	0.765	0.781	690,586	0.7710	1.09%
2016-03-04	0	0.920	0.910	0.930	0.890	0.920	370,000	338,980	0.9162	0.765	0.756	0.773	0.740	0.765	445,151	0.7615	2.22%
2016-03-03	0	0.900	0.900	0.910	0.890	0.910	192,000	173,180	0.9020	0.748	0.748	0.756	0.740	0.756	230,997	0.7497	-1.10%
2016-03-02	0	0.910	0.910	0.920	0.880	0.950	1,472,000	1,345,240	0.9139	0.756	0.756	0.765	0.731	0.790	1,770,980	0.7596	3.41%
2016-03-01	0	0.880	0.860	0.880	0.850	0.890	72,000	61,560	0.8550	0.731	0.715	0.731	0.707	0.740	86,624	0.7107	2.33%
2016-02-29	0	0.860	0.860	0.880	0.850	0.860	32,000	27,340	0.8544	0.715	0.715	0.731	0.707	0.715	38,500	0.7101	-4.44%
2016-02-26	0	0.900	0.880	0.900	0.880	0.900	68,000	60,280	0.8865	0.748	0.731	0.748	0.731	0.748	81,812	0.7368	3.45%
2016-02-25	0	0.870	0.870	0.880	0.870	0.890	226,000	198,820	0.8797	0.723	0.723	0.731	0.723	0.740	271,903	0.7312	-3.33%
2016-02-24	0	0.900	0.860	0.870	0.870	0.920	200,000	177,100	0.8855	0.748	0.715	0.723	0.723	0.765	240,622	0.7360	0.00%
2016-02-23	0	0.900	0.870	0.900	0.860	0.900	560,000	499,360	0.8917	0.748	0.723	0.748	0.715	0.748	673,742	0.7412	5.88%
2016-02-22	0	0.850	0.850	0.860	0.850	0.880	372,000	317,840	0.8544	0.707	0.707	0.715	0.707	0.731	447,557	0.7102	-1.16%
2016-02-19	0	0.860	0.860	0.890	0.860	0.900	106,000	91,960	0.8675	0.715	0.715	0.740	0.715	0.748	127,530	0.7211	1.18%
2016-02-18	0	0.850	0.850	0.870	0.850	0.880	224,000	193,900	0.8656	0.707	0.707	0.723	0.707	0.731	269,497	0.7195	-1.16%
2016-02-17	0	0.860	0.850	0.870	0.840	0.950	468,000	419,900	0.8972	0.715	0.707	0.723	0.698	0.790	563,056	0.7458	3.61%
2016-02-16	0	0.830	0.830	0.840	0.830	0.850	162,000	137,000	0.8457	0.690	0.690	0.698	0.690	0.707	194,904	0.7029	0.00%
2016-02-15	0	0.830	0.820	0.840	0.820	0.850	68,000	57,100	0.8397	0.690	0.682	0.698	0.682	0.707	81,812	0.6979	2.47%
2016-02-12	0	0.810	0.810	0.860	-	-	0	0	-	0.673	0.673	0.715	-	-	0	-	0.00%
2016-02-11	0	0.810	0.800	0.810	0.800	0.820	136,000	110,900	0.8154	0.673	0.665	0.673	0.665	0.682	163,623	0.6778	-2.41%
2016-02-05	0	0.830	0.830	0.850	0.830	0.830	116,000	96,280	0.8300	0.690	0.690	0.707	0.690	0.690	139,561	0.6899	-2.35%
2016-02-04	0	0.850	0.820	0.850	0.820	0.860	218,000	182,760	0.8383	0.707	0.682	0.707	0.682	0.715	262,278	0.6968	6.25%
2016-02-03	0	0.800	0.800	0.810	0.800	0.810	146,000	117,780	0.8067	0.665	0.665	0.673	0.665	0.673	175,654	0.6705	-1.23%
2016-02-02	0	0.810	0.810	0.830	0.800	0.830	36,000	29,500	0.8194	0.673	0.673	0.690	0.665	0.690	43,312	0.6811	-3.57%
2016-02-01	0	0.840	0.820	0.840	0.810	0.840	170,000	140,720	0.8278	0.698	0.682	0.698	0.673	0.698	204,529	0.6880	1.20%
2016-01-29	0	0.830	0.820	0.840	0.800	0.830	416,000	339,400	0.8159	0.690	0.682	0.698	0.665	0.690	500,494	0.6781	6.41%
2016-01-28	0	0.780	0.780	0.800	0.780	0.810	1,032,000	821,380	0.7959	0.648	0.648	0.665	0.648	0.673	1,241,611	0.6615	-2.50%
2016-01-27	0	0.800	0.800	0.810	0.800	0.820	1,926,000	1,548,540	0.8040	0.665	0.665	0.673	0.665	0.682	2,317,192	0.6683	-1.23%
2016-01-26	0	0.810	0.810	0.820	0.800	0.820	506,000	407,560	0.8055	0.673	0.673	0.682	0.665	0.682	608,774	0.6695	-2.41%
2016-01-25	0	0.830	0.820	0.840	0.830	0.880	518,000	441,920	0.8531	0.690	0.682	0.698	0.690	0.731	623,212	0.7091	-1.19%
2016-01-22	0	0.840	0.820	0.840	0.800	0.880	606,000	507,760	0.8379	0.698	0.682	0.698	0.665	0.731	729,085	0.6964	2.44%
2016-01-21	0	0.820	0.820	0.840	0.800	0.860	406,000	341,200	0.8404	0.682	0.682	0.698	0.665	0.715	488,463	0.6985	-5.75%
2016-01-20	0	0.870	0.860	0.870	0.850	0.900	634,000	562,200	0.8868	0.723	0.715	0.723	0.707	0.748	762,773	0.7370	-4.40%
2016-01-19	0	0.910	0.900	0.910	0.890	0.910	712,000	641,300	0.9007	0.756	0.748	0.756	0.740	0.756	856,615	0.7486	1.11%
2016-01-18	0	0.900	0.900	0.920	0.900	0.920	370,000	335,780	0.9075	0.748	0.748	0.765	0.748	0.765	445,151	0.7543	-2.17%
2016-01-15	0	0.920	0.910	0.930	0.920	0.940	332,000	308,400	0.9289	0.765	0.756	0.773	0.765	0.781	399,433	0.7721	0.00%
2016-01-14	0	0.920	0.920	0.930	0.900	0.930	322,000	293,600	0.9118	0.765	0.765	0.773	0.748	0.773	387,402	0.7579	0.00%
2016-01-13	0	0.920	0.920	0.930	0.920	0.950	256,000	239,140	0.9341	0.765	0.765	0.773	0.765	0.790	307,996	0.7764	0.00%
2016-01-12	0	0.920	0.920	0.930	0.920	0.950	58,000	54,220	0.9348	0.765	0.765	0.773	0.765	0.790	69,780	0.7770	0.00%
2016-01-11	0	0.920	0.920	0.960	0.920	0.960	318,000	303,140	0.9533	0.765	0.765	0.798	0.765	0.798	382,589	0.7923	-5.15%
2016-01-08	0	0.970	0.970	0.980	0.960	0.990	382,222	374,048	0.9786	0.806	0.806	0.815	0.798	0.823	459,856	0.8134	3.19%
2016-01-07	0	0.940	0.940	0.960	0.890	0.980	2,210,000	2,083,120	0.9426	0.781	0.781	0.798	0.740	0.815	2,658,876	0.7835	-6.00%
2016-01-06	0	1.000	0.980	1.020	1.000	1.020	548,000	554,160	1.0112	0.831	0.815	0.848	0.831	0.848	659,305	0.8405	-1.96%
2016-01-05	0	1.020	1.010	1.020	1.010	1.030	166,000	169,360	1.0202	0.848	0.839	0.848	0.839	0.856	199,716	0.8480	0.00%
2016-01-04	0	1.020	1.010	1.040	1.010	1.050	1,058,000	1,086,740	1.0272	0.848	0.839	0.864	0.839	0.873	1,272,892	0.8538	-2.86%
2015-12-31	0	1.050	1.050	1.070	1.050	1.070	198,000	211,300	1.0672	0.873	0.873	0.889	0.873	0.889	238,216	0.8870	-1.87%
2015-12-30	0	1.070	1.040	1.070	1.020	1.070	52,000	53,400	1.0269	0.889	0.864	0.889	0.848	0.889	62,562	0.8536	1.90%
2015-12-29	0	1.050	1.040	1.070	1.050	1.070	168,000	177,320	1.0555	0.873	0.864	0.889	0.873	0.889	202,123	0.8773	0.00%
2015-12-28	0	1.050	1.040	1.050	1.050	1.050	224,000	235,200	1.0500	0.873	0.864	0.873	0.873	0.873	269,497	0.8727	0.00%
2015-12-24	0	1.050	1.050	1.070	1.040	1.060	84,000	88,280	1.0510	0.873	0.873	0.889	0.864	0.881	101,061	0.8735	0.00%
2015-12-23	0	1.050	1.050	1.070	1.020	1.080	526,000	554,840	1.0548	0.873	0.873	0.889	0.848	0.898	632,837	0.8768	2.94%
2015-12-22	0	1.020	1.010	1.030	1.000	1.040	274,000	279,540	1.0202	0.848	0.839	0.856	0.831	0.864	329,652	0.8480	-1.92%
2015-12-21	0	1.040	1.040	1.070	1.040	1.070	152,000	159,920	1.0521	0.864	0.864	0.889	0.864	0.889	182,873	0.8745	0.00%
2015-12-18	0	1.040	1.020	1.040	1.020	1.040	72,000	74,340	1.0325	0.864	0.848	0.864	0.848	0.864	86,624	0.8582	-0.95%
2015-12-17	0	1.050	1.050	1.080	1.030	1.080	286,000	301,540	1.0543	0.873	0.873	0.898	0.856	0.898	344,090	0.8763	1.94%
2015-12-16	0	1.030	1.020	1.030	1.020	1.040	208,000	214,240	1.0300	0.856	0.848	0.856	0.848	0.864	250,247	0.8561	3.00%
2015-12-15	0	1.000	1.000	1.020	1.000	1.010	132,000	132,540	1.0041	0.831	0.831	0.848	0.831	0.839	158,811	0.8346	-1.96%
2015-12-14	0	1.020	1.000	1.030	0.900	1.030	664,000	649,040	0.9775	0.848	0.831	0.856	0.748	0.856	798,866	0.8125	0.00%
2015-12-11	0	1.020	1.010	1.020	0.990	1.030	540,018	544,657	1.0086	0.848	0.839	0.848	0.823	0.856	649,702	0.8383	-0.97%
2015-12-10	0	1.030	1.020	1.030	1.020	1.070	324,000	335,740	1.0362	0.856	0.848	0.856	0.848	0.889	389,808	0.8613	-2.83%
2015-12-09	0	1.060	1.040	1.060	1.050	1.080	172,000	181,260	1.0538	0.881	0.864	0.881	0.873	0.898	206,935	0.8759	-0.93%
2015-12-08	0	1.070	1.060	1.070	1.050	1.070	478,000	504,560	1.0556	0.889	0.881	0.889	0.873	0.889	575,087	0.8774	-2.73%
2015-12-07	0	1.100	1.080	1.100	1.070	1.110	858,000	927,760	1.0813	0.914	0.898	0.914	0.889	0.923	1,032,270	0.8988	0.00%
2015-12-04	0	1.100	1.100	1.130	1.080	1.100	112,000	123,140	1.0995	0.914	0.914	0.939	0.898	0.914	134,748	0.9139	0.00%
2015-12-03	0	1.100	1.100	1.120	1.100	1.110	112,000	123,760	1.1050	0.914	0.914	0.931	0.914	0.923	134,748	0.9185	-3.51%
2015-12-02	0	1.140	1.110	1.140	1.100	1.140	548,000	613,780	1.1200	0.948	0.923	0.948	0.914	0.948	659,305	0.9310	1.79%
2015-12-01	0	1.120	1.110	1.120	1.110	1.140	152,000	170,500	1.1217	0.931	0.923	0.931	0.923	0.948	182,873	0.9323	1.82%
2015-11-30	0	1.100	1.100	1.120	1.100	1.120	334,000	368,560	1.1035	0.914	0.914	0.931	0.914	0.931	401,839	0.9172	0.00%
2015-11-27	0	1.100	1.100	1.110	1.100	1.160	1,258,000	1,399,800	1.1127	0.914	0.914	0.923	0.914	0.964	1,513,514	0.9249	-4.35%
2015-11-26	0	1.150	1.150	1.170	1.150	1.180	382,000	444,740	1.1642	0.956	0.956	0.972	0.956	0.981	459,589	0.9677	-2.54%
2015-11-25	0	1.180	1.170	1.180	1.140	1.190	800,000	941,340	1.1767	0.981	0.972	0.981	0.948	0.989	962,489	0.9780	2.61%
2015-11-24	0	1.150	1.130	1.150	1.110	1.160	640,000	722,900	1.1295	0.956	0.939	0.956	0.923	0.964	769,991	0.9388	0.00%
2015-11-23	0	1.150	1.140	1.150	1.130	1.150	192,000	218,940	1.1403	0.956	0.948	0.956	0.939	0.956	230,997	0.9478	0.00%
2015-11-20	0	1.150	1.150	1.170	1.130	1.170	404,000	464,540	1.1499	0.956	0.956	0.972	0.939	0.972	486,057	0.9557	2.68%
2015-11-19	0	1.120	1.120	1.130	1.110	1.140	644,060	726,866	1.1286	0.931	0.931	0.939	0.923	0.948	774,876	0.9380	0.00%
2015-11-18	0	1.120	1.120	1.130	1.120	1.150	544,000	619,560	1.1389	0.931	0.931	0.939	0.931	0.956	654,493	0.9466	-1.75%
2015-11-17	0	1.140	1.130	1.150	1.140	1.180	600,000	691,860	1.1531	0.948	0.939	0.956	0.948	0.981	721,867	0.9584	0.88%
2015-11-16	0	1.130	1.130	1.140	1.110	1.150	912,000	1,036,020	1.1360	0.939	0.939	0.948	0.923	0.956	1,097,238	0.9442	-4.24%
2015-11-13	0	1.180	1.170	1.180	1.160	1.190	844,000	991,420	1.1747	0.981	0.972	0.981	0.964	0.989	1,015,426	0.9764	-0.84%
2015-11-12	0	1.190	1.180	1.190	1.150	1.230	2,180,000	2,571,300	1.1795	0.989	0.981	0.989	0.956	1.022	2,622,783	0.9804	0.00%
2015-11-11	0	1.190	1.180	1.200	1.170	1.220	765,200	918,028	1.1997	0.989	0.981	0.997	0.972	1.014	920,621	0.9972	-0.83%
2015-11-10	0	1.200	1.200	1.220	1.150	1.240	2,100,613	2,534,586	1.2066	0.997	0.997	1.014	0.956	1.031	2,527,271	1.0029	0.00%
2015-11-09	0	1.200	1.190	1.210	1.200	1.250	3,084,000	3,785,220	1.2274	0.997	0.989	1.006	0.997	1.039	3,710,395	1.0202	-3.23%
2015-11-06	0	1.240	1.230	1.240	1.150	1.290	5,988,000	7,344,960	1.2266	1.031	1.022	1.031	0.956	1.072	7,204,231	1.0195	6.90%
2015-11-05	0	1.160	1.160	1.170	1.130	1.220	3,888,000	4,604,200	1.1842	0.964	0.964	0.972	0.939	1.014	4,677,697	0.9843	0.00%
2015-11-04	0	1.160	1.160	1.170	1.080	1.220	10,424,000	12,263,000	1.1764	0.964	0.964	0.972	0.898	1.014	12,541,232	0.9778	8.41%
2015-11-03	0	1.070	1.070	1.080	1.060	1.090	328,000	351,280	1.0710	0.889	0.889	0.898	0.881	0.906	394,621	0.8902	0.00%
2015-11-02	0	1.070	1.070	1.080	1.060	1.090	830,000	893,860	1.0769	0.889	0.889	0.898	0.881	0.906	998,582	0.8951	-0.93%
2015-10-30	0	1.080	1.080	1.090	1.080	1.110	314,000	340,880	1.0856	0.898	0.898	0.906	0.898	0.923	377,777	0.9023	-0.92%
2015-10-29	0	1.090	1.080	1.110	1.090	1.130	377,387	421,177	1.1160	0.906	0.898	0.923	0.906	0.939	454,039	0.9276	0.00%
2015-10-28	0	1.090	1.090	1.110	1.040	1.110	2,042,000	2,223,760	1.0890	0.906	0.906	0.923	0.864	0.923	2,456,753	0.9052	0.93%
2015-10-27	0	1.080	1.080	1.090	1.080	1.150	820,000	895,240	1.0918	0.898	0.898	0.906	0.898	0.956	986,551	0.9074	-4.42%
2015-10-26	0	1.130	1.130	1.140	1.130	1.200	218,000	252,660	1.1590	0.939	0.939	0.948	0.939	0.997	262,278	0.9633	-1.74%
2015-10-23	0	1.150	1.150	1.170	1.140	1.200	1,574,000	1,818,180	1.1551	0.956	0.956	0.972	0.948	0.997	1,893,697	0.9601	0.00%
2015-10-22	0	1.150	1.150	1.170	1.120	1.170	156,000	177,480	1.1377	0.956	0.956	0.972	0.931	0.972	187,685	0.9456	-1.71%
2015-10-20	0	1.170	1.130	1.180	1.140	1.170	406,000	471,200	1.1606	0.972	0.939	0.981	0.948	0.972	488,463	0.9647	2.63%
2015-10-19	0	1.140	1.140	1.170	1.130	1.170	178,000	204,340	1.1480	0.948	0.948	0.972	0.939	0.972	214,154	0.9542	-2.56%
2015-10-16	0	1.170	1.160	1.190	1.170	1.210	900,000	1,073,000	1.1922	0.972	0.964	0.989	0.972	1.006	1,082,800	0.9909	0.00%
2015-10-15	0	1.170	1.160	1.170	1.120	1.180	264,000	304,960	1.1552	0.972	0.964	0.972	0.931	0.981	317,621	0.9601	2.63%
2015-10-14	0	1.140	1.120	1.160	1.130	1.160	276,000	316,660	1.1473	0.948	0.931	0.964	0.939	0.964	332,059	0.9536	-3.39%
2015-10-13	0	1.180	1.170	1.190	1.160	1.200	726,000	854,360	1.1768	0.981	0.972	0.989	0.964	0.997	873,459	0.9781	0.00%
2015-10-12	0	1.180	1.180	1.190	1.100	1.220	3,594,000	4,216,460	1.1732	0.981	0.981	0.989	0.914	1.014	4,323,982	0.9751	9.26%
2015-10-09	0	1.080	1.070	1.100	1.080	1.100	644,000	702,940	1.0915	0.898	0.889	0.914	0.898	0.914	774,804	0.9072	0.93%
2015-10-08	0	1.070	1.070	1.080	1.060	1.100	558,000	602,580	1.0799	0.889	0.889	0.898	0.881	0.914	671,336	0.8976	-2.73%
2015-10-07	0	1.100	1.100	1.110	1.060	1.130	3,426,000	3,759,460	1.0973	0.914	0.914	0.923	0.881	0.939	4,121,859	0.9121	4.76%
2015-10-06	0	1.050	1.050	1.060	1.040	1.070	890,000	943,140	1.0597	0.873	0.873	0.881	0.864	0.889	1,070,769	0.8808	-0.94%
2015-10-05	0	1.060	1.050	1.060	1.050	1.070	702,000	742,220	1.0573	0.881	0.873	0.881	0.873	0.889	844,584	0.8788	0.95%
2015-10-02	0	1.050	1.040	1.050	1.030	1.080	712,000	748,680	1.0515	0.873	0.864	0.873	0.856	0.898	856,615	0.8740	-0.94%
2015-09-30	0	1.060	1.020	1.060	1.020	1.090	586,000	607,380	1.0365	0.881	0.848	0.881	0.848	0.906	705,023	0.8615	0.95%
2015-09-29	0	1.050	1.030	1.050	1.020	1.080	244,000	251,680	1.0315	0.873	0.856	0.873	0.848	0.898	293,559	0.8573	-2.78%
2015-09-25	0	1.080	1.070	1.080	1.050	1.080	226,000	238,520	1.0554	0.898	0.889	0.898	0.873	0.898	271,903	0.8772	2.86%
2015-09-24	0	1.050	1.050	1.070	1.050	1.060	86,000	91,040	1.0586	0.873	0.873	0.889	0.873	0.881	103,468	0.8799	-1.87%
2015-09-23	0	1.070	1.040	1.070	1.030	1.080	720,000	756,880	1.0512	0.889	0.864	0.889	0.856	0.898	866,240	0.8738	-3.60%
2015-09-22	0	1.110	1.090	1.110	1.090	1.130	1,354,000	1,494,280	1.1036	0.923	0.906	0.923	0.906	0.939	1,629,013	0.9173	1.83%
2015-09-21	0	1.090	1.080	1.090	1.080	1.090	64,000	69,720	1.0894	0.906	0.898	0.906	0.898	0.906	76,999	0.9055	-0.91%
2015-09-18	0	1.100	1.080	1.100	1.080	1.100	490,000	532,760	1.0873	0.914	0.898	0.914	0.898	0.914	589,525	0.9037	0.92%
2015-09-17	0	1.090	1.070	1.090	1.040	1.130	788,000	863,460	1.0958	0.906	0.889	0.906	0.864	0.939	948,052	0.9108	0.00%
2015-09-16	0	1.090	1.080	1.090	1.080	1.100	888,000	966,360	1.0882	0.906	0.898	0.906	0.898	0.914	1,068,363	0.9045	-0.91%
2015-09-15	0	1.100	1.060	1.100	1.040	1.100	146,000	154,360	1.0573	0.914	0.881	0.914	0.864	0.914	175,654	0.8788	0.00%
2015-09-14	0	1.100	1.070	1.100	1.050	1.140	574,000	622,120	1.0838	0.914	0.889	0.914	0.873	0.948	690,586	0.9009	-1.79%
2015-09-11	0	1.120	1.080	1.120	1.070	1.120	352,000	383,820	1.0904	0.931	0.898	0.931	0.889	0.931	423,495	0.9063	4.67%
2015-09-10	0	1.070	1.070	1.100	1.070	1.080	84,000	90,080	1.0724	0.889	0.889	0.914	0.889	0.898	101,061	0.8913	-3.60%
2015-09-09	0	1.110	1.090	1.120	1.050	1.130	1,084,000	1,185,560	1.0937	0.923	0.906	0.931	0.873	0.939	1,304,173	0.9091	5.71%
2015-09-08	0	1.050	1.050	1.070	1.020	1.080	970,000	1,018,760	1.0503	0.873	0.873	0.889	0.848	0.898	1,167,018	0.8730	3.96%
2015-09-07	0	1.010	1.000	1.010	1.000	1.060	1,050,000	1,076,600	1.0253	0.839	0.831	0.839	0.831	0.881	1,263,267	0.8522	-7.34%
2015-09-04	0	1.090	1.060	1.090	1.040	1.150	330,000	349,000	1.0576	0.906	0.881	0.906	0.864	0.956	397,027	0.8790	-5.22%
2015-09-02	0	1.150	1.050	1.140	1.030	1.150	850,000	900,460	1.0594	0.956	0.873	0.948	0.856	0.956	1,022,645	0.8805	8.49%
2015-09-01	0	1.060	1.040	1.060	1.040	1.060	182,000	190,600	1.0473	0.881	0.864	0.881	0.864	0.881	218,966	0.8705	-3.64%
2015-08-31	0	1.100	1.070	1.100	1.070	1.110	948,000	1,026,120	1.0824	0.914	0.889	0.914	0.889	0.923	1,140,550	0.8997	-1.79%
2015-08-28	0	1.120	1.110	1.120	1.080	1.180	1,706,000	1,930,640	1.1317	0.931	0.923	0.931	0.898	0.981	2,052,508	0.9406	0.00%
2015-08-27	0	1.120	1.060	1.120	1.000	1.140	1,168,000	1,228,040	1.0514	0.931	0.881	0.931	0.831	0.948	1,405,234	0.8739	16.67%
2015-08-26	0	0.960	0.930	0.960	0.900	1.010	370,000	362,900	0.9808	0.798	0.773	0.798	0.748	0.839	445,151	0.8152	3.23%
2015-08-25	0	0.930	0.930	0.970	0.870	1.000	1,154,000	1,097,420	0.9510	0.773	0.773	0.806	0.723	0.831	1,388,390	0.7904	0.00%
2015-08-24	0	0.930	0.910	0.930	0.920	0.980	1,710,000	1,606,660	0.9396	0.773	0.756	0.773	0.765	0.815	2,057,320	0.7809	-12.26%
2015-08-21	0	1.060	1.050	1.070	1.030	1.060	712,000	748,580	1.0514	0.881	0.873	0.889	0.856	0.881	856,615	0.8739	-3.64%
2015-08-20	0	1.100	1.070	1.100	1.070	1.120	642,000	693,400	1.0801	0.914	0.889	0.914	0.889	0.931	772,397	0.8977	-1.79%
2015-08-19	0	1.120	1.120	1.130	1.060	1.130	644,000	701,040	1.0886	0.931	0.931	0.939	0.881	0.939	774,804	0.9048	1.82%
2015-08-18	0	1.100	1.100	1.110	1.050	1.150	980,000	1,074,580	1.0965	0.914	0.914	0.923	0.873	0.956	1,179,049	0.9114	-5.17%
2015-08-17	0	1.160	1.150	1.180	1.140	1.180	132,000	152,520	1.1555	0.964	0.956	0.981	0.948	0.981	158,811	0.9604	0.00%
2015-08-14	0	1.160	1.160	1.190	1.130	1.190	258,000	302,360	1.1719	0.964	0.964	0.989	0.939	0.989	310,403	0.9741	-2.52%
2015-08-13	0	1.190	1.180	1.190	1.100	1.250	1,290,000	1,499,700	1.1626	0.989	0.981	0.989	0.914	1.039	1,552,014	0.9663	-0.83%
2015-08-12	0	1.200	1.210	1.230	1.170	1.300	3,808,000	4,677,720	1.2284	0.997	1.006	1.022	0.972	1.081	4,581,448	1.0210	3.45%
2015-08-11	0	1.160	1.150	1.160	1.140	1.220	390,000	463,420	1.1883	0.964	0.956	0.964	0.948	1.014	469,213	0.9877	-1.69%
2015-08-10	0	1.180	1.170	1.180	1.130	1.200	1,658,000	1,931,600	1.1650	0.981	0.972	0.981	0.939	0.997	1,994,759	0.9683	4.42%
2015-08-07	0	1.130	1.130	1.140	1.110	1.140	392,000	445,160	1.1356	0.939	0.939	0.948	0.923	0.948	471,620	0.9439	1.80%
2015-08-06	0	1.110	1.110	1.120	1.050	1.180	1,426,000	1,570,420	1.1013	0.923	0.923	0.931	0.873	0.981	1,715,637	0.9154	-5.13%
2015-08-05	0	1.170	1.120	1.170	1.110	1.170	72,000	82,020	1.1392	0.972	0.931	0.972	0.923	0.972	86,624	0.9469	0.86%
2015-08-04	0	1.160	1.120	1.160	1.100	1.200	498,000	555,640	1.1157	0.964	0.931	0.964	0.914	0.997	599,149	0.9274	4.50%
2015-08-03	0	1.110	1.110	1.130	1.100	1.180	110,000	123,400	1.1218	0.923	0.923	0.939	0.914	0.981	132,342	0.9324	-5.93%
2015-07-31	0	1.180	1.150	1.180	1.150	1.180	244,000	284,600	1.1664	0.981	0.956	0.981	0.956	0.981	293,559	0.9695	0.00%
2015-07-30	0	1.180	1.150	1.180	1.150	1.190	126,000	147,240	1.1686	0.981	0.956	0.981	0.956	0.989	151,592	0.9713	0.00%
2015-07-29	0	1.180	1.150	1.180	1.140	1.200	314,000	366,840	1.1683	0.981	0.956	0.981	0.948	0.997	377,777	0.9710	3.51%
2015-07-28	0	1.140	1.120	1.150	1.050	1.210	666,000	781,240	1.1730	0.948	0.931	0.956	0.873	1.006	801,272	0.9750	-2.56%
2015-07-27	0	1.170	1.150	1.170	1.120	1.200	1,352,000	1,567,840	1.1596	0.972	0.956	0.972	0.931	0.997	1,626,606	0.9639	-6.40%
2015-07-24	0	1.250	1.220	1.250	1.200	1.250	382,000	463,320	1.2129	1.039	1.014	1.039	0.997	1.039	459,589	1.0081	0.00%
2015-07-23	0	1.250	1.210	1.250	1.230	1.250	462,000	573,000	1.2403	1.039	1.006	1.039	1.022	1.039	555,837	1.0309	0.81%
2015-07-22	0	1.240	1.220	1.240	1.200	1.250	692,000	852,080	1.2313	1.031	1.014	1.031	0.997	1.039	832,553	1.0235	-2.36%
2015-07-21	0	1.270	1.260	1.270	1.250	1.300	398,000	501,240	1.2594	1.056	1.047	1.056	1.039	1.081	478,838	1.0468	-0.78%
2015-07-20	0	1.280	1.260	1.280	1.250	1.300	310,000	396,420	1.2788	1.064	1.047	1.064	1.039	1.081	372,965	1.0629	-1.54%
2015-07-17	0	1.300	1.270	1.300	1.250	1.310	1,692,000	2,179,640	1.2882	1.081	1.056	1.081	1.039	1.089	2,035,664	1.0707	1.56%
2015-07-16	0	1.280	1.260	1.280	1.260	1.280	642,000	814,360	1.2685	1.064	1.047	1.064	1.047	1.064	772,397	1.0543	0.79%
2015-07-15	0	1.270	1.230	1.270	1.200	1.300	1,768,000	2,212,200	1.2512	1.056	1.022	1.056	0.997	1.081	2,127,101	1.0400	-3.05%
2015-07-14	0	1.310	1.280	1.310	1.260	1.340	2,188,000	2,842,840	1.2993	1.089	1.064	1.089	1.047	1.114	2,632,408	1.0799	0.77%
2015-07-13	0	1.300	1.300	1.310	1.150	1.320	2,770,000	3,453,860	1.2469	1.081	1.081	1.089	0.956	1.097	3,332,618	1.0364	6.56%
2015-07-10	0	1.220	1.210	1.220	1.140	1.310	5,294,000	6,534,660	1.2344	1.014	1.006	1.014	0.948	1.089	6,369,271	1.0260	7.02%
2015-07-09	0	1.140	1.130	1.140	0.810	1.140	9,140,000	9,540,100	1.0438	0.948	0.939	0.948	0.673	0.948	10,996,437	0.8676	31.03%
2015-07-08	0	0.870	0.850	0.870	0.700	0.980	5,556,000	4,602,280	0.8283	0.723	0.707	0.723	0.582	0.815	6,684,486	0.6885	-13.00%
2015-07-07	0	1.000	1.000	1.030	0.990	1.220	3,770,000	4,006,400	1.0627	0.831	0.831	0.856	0.823	1.014	4,535,730	0.8833	-18.03%
2015-07-06	0	1.220	1.200	1.210	1.090	1.420	3,994,000	4,739,760	1.1867	1.014	0.997	1.006	0.906	1.180	4,805,227	0.9864	-12.86%
2015-07-03	0	1.400	1.380	1.410	1.370	1.510	1,476,000	2,077,080	1.4072	1.164	1.147	1.172	1.139	1.255	1,775,792	1.1697	-7.28%
2015-07-02	0	1.510	1.500	1.560	1.480	1.560	1,094,000	1,654,540	1.5124	1.255	1.247	1.297	1.230	1.297	1,316,204	1.2571	-3.21%
2015-06-30	0	1.560	1.540	1.560	1.450	1.570	936,000	1,423,180	1.5205	1.297	1.280	1.297	1.205	1.305	1,126,112	1.2638	4.70%
2015-06-29	0	1.490	1.480	1.490	1.420	1.660	3,402,000	5,184,120	1.5238	1.238	1.230	1.238	1.180	1.380	4,092,985	1.2666	-8.02%
2015-06-26	0	1.620	1.620	1.640	1.610	1.680	2,136,000	3,490,260	1.6340	1.347	1.347	1.363	1.338	1.396	2,569,846	1.3582	-4.14%
2015-06-25	0	1.690	1.690	1.700	1.650	1.710	888,000	1,484,500	1.6717	1.405	1.405	1.413	1.371	1.421	1,068,363	1.3895	-1.17%
2015-06-24	0	1.710	1.700	1.710	1.680	1.750	688,000	1,173,400	1.7055	1.421	1.413	1.421	1.396	1.455	827,741	1.4176	0.59%
2015-06-23	0	1.700	1.700	1.710	1.650	1.710	880,000	1,477,460	1.6789	1.413	1.413	1.421	1.371	1.421	1,058,738	1.3955	1.19%
2015-06-22	0	1.680	1.620	1.690	1.620	1.690	1,858,000	3,039,200	1.6357	1.396	1.347	1.405	1.347	1.405	2,235,381	1.3596	0.60%
2015-06-19	0	1.670	1.660	1.690	1.660	1.750	2,848,000	4,811,560	1.6895	1.388	1.380	1.405	1.380	1.455	3,426,461	1.4042	-3.47%
2015-06-18	0	1.730	1.720	1.730	1.730	1.750	612,000	1,065,120	1.7404	1.438	1.430	1.438	1.438	1.455	736,304	1.4466	0.58%
2015-06-17	0	1.720	1.720	1.740	1.710	1.750	654,000	1,131,260	1.7298	1.430	1.430	1.446	1.421	1.455	786,835	1.4377	0.58%
2015-06-16	0	1.710	1.710	1.730	1.700	1.800	2,102,000	3,655,880	1.7392	1.421	1.421	1.438	1.413	1.496	2,528,940	1.4456	-0.58%
2015-06-15	0	1.720	1.720	1.740	1.700	1.750	1,146,000	1,977,400	1.7255	1.430	1.430	1.446	1.413	1.455	1,378,766	1.4342	-3.37%
2015-06-12	0	1.780	1.780	1.790	1.700	1.810	4,974,000	8,786,240	1.7664	1.479	1.479	1.488	1.413	1.504	5,984,276	1.4682	4.71%
2015-06-11	0	1.700	1.720	1.730	1.680	1.760	1,646,915	2,803,088	1.7020	1.413	1.430	1.438	1.396	1.463	1,981,422	1.4147	1.19%
2015-06-10	0	1.680	1.680	1.700	1.670	1.750	2,742,000	4,659,920	1.6995	1.396	1.396	1.413	1.388	1.455	3,298,931	1.4126	0.00%
2015-06-09	0	1.680	1.680	1.700	1.600	1.770	5,988,000	9,992,260	1.6687	1.396	1.396	1.413	1.330	1.471	7,204,231	1.3870	-6.67%
2015-06-08	0	1.800	1.800	1.810	1.750	1.810	2,856,000	5,127,580	1.7954	1.496	1.496	1.504	1.455	1.504	3,436,086	1.4923	-0.55%
2015-06-05	0	1.810	1.780	1.820	1.780	1.890	6,668,000	12,257,460	1.8383	1.504	1.479	1.513	1.479	1.571	8,022,346	1.5279	-2.69%
2015-06-04	0	1.860	1.860	1.880	1.840	1.910	3,934,000	7,376,660	1.8751	1.546	1.546	1.563	1.529	1.588	4,733,040	1.5585	-1.06%
2015-06-03	0	1.880	1.880	1.890	1.860	1.940	4,288,000	8,096,320	1.8881	1.563	1.563	1.571	1.546	1.612	5,158,941	1.5694	-2.59%
2015-06-02	0	1.930	1.920	1.930	1.910	1.980	3,228,000	6,231,480	1.9304	1.604	1.596	1.604	1.588	1.646	3,883,643	1.6045	-0.52%
2015-06-01	0	1.940	1.930	1.940	1.910	1.980	4,194,000	8,167,780	1.9475	1.612	1.604	1.612	1.588	1.646	5,045,849	1.6187	-1.02%
2015-05-29	0	1.960	1.960	1.970	1.890	1.970	3,420,000	6,595,900	1.9286	1.629	1.629	1.637	1.571	1.637	4,114,641	1.6030	1.55%
2015-05-28	0	1.930	1.920	1.930	1.840	2.060	11,982,915	23,464,870	1.9582	1.604	1.596	1.604	1.529	1.712	14,416,781	1.6276	-4.46%
2015-05-27	0	2.020	2.010	2.020	1.950	2.030	13,294,000	26,675,540	2.0066	1.679	1.671	1.679	1.621	1.687	15,994,162	1.6678	2.54%
2015-05-26	0	1.970	1.960	1.970	1.910	2.000	13,652,000	26,762,080	1.9603	1.637	1.629	1.637	1.588	1.662	16,424,876	1.6294	6.49%
2015-05-22	0	1.850	1.840	1.860	1.820	1.910	7,402,000	13,746,880	1.8572	1.538	1.529	1.546	1.513	1.588	8,905,430	1.5437	0.54%
2015-05-21	0	1.840	1.820	1.840	1.800	1.880	2,396,000	4,350,900	1.8159	1.529	1.513	1.529	1.496	1.563	2,882,655	1.5093	-0.54%
2015-05-20	0	1.850	1.820	1.850	1.800	1.870	5,220,000	9,562,300	1.8319	1.538	1.513	1.538	1.496	1.554	6,280,241	1.5226	-0.54%
2015-05-19	0	1.860	1.850	1.860	1.790	1.920	7,780,000	14,521,600	1.8665	1.546	1.538	1.546	1.488	1.596	9,360,206	1.5514	3.91%
2015-05-18	0	1.790	1.790	1.800	1.760	1.820	4,014,000	7,238,420	1.8033	1.488	1.488	1.496	1.463	1.513	4,829,289	1.4989	-2.19%
2015-05-15	0	1.830	1.820	1.830	1.770	1.890	5,150,000	9,412,160	1.8276	1.521	1.513	1.521	1.471	1.571	6,196,023	1.5191	2.23%
2015-05-14	0	1.790	1.780	1.790	1.760	1.800	2,238,000	3,979,360	1.7781	1.488	1.479	1.488	1.463	1.496	2,692,563	1.4779	1.13%
2015-05-13	0	1.770	1.770	1.790	1.750	1.820	4,004,000	7,149,960	1.7857	1.471	1.471	1.488	1.455	1.513	4,817,258	1.4842	-2.21%
2015-05-12	0	1.810	1.810	1.830	1.790	1.860	2,816,000	5,129,300	1.8215	1.504	1.504	1.521	1.488	1.546	3,387,961	1.5140	-2.69%
2015-05-11	0	1.860	1.850	1.860	1.760	1.880	13,028,000	23,983,820	1.8409	1.546	1.538	1.546	1.463	1.563	15,674,134	1.5302	8.14%
2015-05-08	0	1.720	1.710	1.720	1.680	1.750	3,902,000	6,681,300	1.7123	1.430	1.421	1.430	1.396	1.455	4,694,540	1.4232	4.24%
2015-05-07	0	1.650	1.650	1.660	1.650	1.730	3,552,000	5,940,780	1.6725	1.371	1.371	1.380	1.371	1.438	4,273,451	1.3902	-4.07%
2015-05-06	0	1.720	1.720	1.730	1.710	1.800	4,142,000	7,248,660	1.7500	1.430	1.430	1.438	1.421	1.496	4,983,287	1.4546	-1.15%
2015-05-05	0	1.740	1.730	1.740	1.700	1.900	5,632,000	9,851,980	1.7493	1.446	1.438	1.446	1.413	1.579	6,775,923	1.4540	-5.43%
2015-05-04	0	1.840	1.830	1.840	1.830	1.900	3,884,000	7,230,920	1.8617	1.529	1.521	1.529	1.521	1.579	4,672,884	1.5474	-2.65%
2015-04-30	0	1.890	1.880	1.890	1.850	1.940	5,412,000	10,272,820	1.8982	1.571	1.563	1.571	1.538	1.612	6,511,238	1.5777	-3.08%
2015-04-29	0	1.950	1.930	1.940	1.800	1.990	25,302,000	48,656,800	1.9230	1.621	1.604	1.612	1.496	1.654	30,441,122	1.5984	9.55%
2015-04-28	0	1.780	1.770	1.780	1.750	1.810	1,360,000	2,408,780	1.7712	1.479	1.471	1.479	1.455	1.504	1,636,231	1.4722	0.00%
2015-04-27	0	1.780	1.780	1.790	1.760	1.820	3,218,000	5,754,770	1.7883	1.479	1.479	1.488	1.463	1.513	3,871,612	1.4864	1.71%
2015-04-24	0	1.750	1.730	1.750	1.680	1.760	3,348,000	5,790,680	1.7296	1.455	1.438	1.455	1.396	1.463	4,028,017	1.4376	0.00%
2015-04-23	0	1.750	1.740	1.750	1.700	1.860	4,980,000	8,948,220	1.7968	1.455	1.446	1.455	1.413	1.546	5,991,494	1.4935	-3.85%
2015-04-22	0	1.820	1.820	1.830	1.780	1.840	6,680,000	12,149,940	1.8189	1.513	1.513	1.521	1.479	1.529	8,036,784	1.5118	2.25%
2015-04-21	0	1.780	1.770	1.780	1.670	1.800	7,410,000	12,969,600	1.7503	1.479	1.471	1.479	1.388	1.496	8,915,055	1.4548	9.88%
2015-04-20	0	1.620	1.610	1.650	1.610	1.790	7,300,000	12,314,340	1.6869	1.347	1.338	1.371	1.338	1.488	8,782,713	1.4021	-7.95%
2015-04-17	0	1.760	1.760	1.770	1.750	1.920	8,557,200	15,613,544	1.8246	1.463	1.463	1.471	1.455	1.596	10,295,264	1.5166	-7.85%
2015-04-16	0	1.910	1.910	1.920	1.860	1.940	6,712,000	12,767,900	1.9022	1.588	1.588	1.596	1.546	1.612	8,075,283	1.5811	0.00%
2015-04-15	0	1.910	1.910	1.920	1.880	2.070	10,340,000	20,454,560	1.9782	1.588	1.588	1.596	1.563	1.721	12,440,171	1.6442	-2.05%
2015-04-14	0	1.950	1.950	1.990	1.870	2.140	39,753,900	80,626,875	2.0282	1.621	1.621	1.654	1.554	1.779	47,828,367	1.6858	-2.99%
2015-04-13	0	2.010	2.000	2.010	1.820	2.050	40,152,000	78,499,040	1.9550	1.671	1.662	1.671	1.513	1.704	48,307,325	1.6250	12.92%
2015-04-10	0	1.780	1.770	1.780	1.690	1.800	14,142,800	24,780,488	1.7522	1.479	1.471	1.479	1.405	1.496	17,015,363	1.4564	4.71%
2015-04-09	0	1.700	1.680	1.700	1.600	1.830	30,600,000	52,298,420	1.7091	1.413	1.396	1.413	1.330	1.521	36,815,206	1.4206	8.97%
2015-04-08	0	1.560	1.550	1.560	1.420	1.610	25,168,000	38,948,880	1.5476	1.297	1.288	1.297	1.180	1.338	30,279,905	1.2863	12.23%
2015-04-02	0	1.390	1.380	1.390	1.300	1.390	7,554,000	10,228,160	1.3540	1.155	1.147	1.155	1.081	1.155	9,088,303	1.1254	2.21%
2015-04-01	0	1.360	1.350	1.360	1.290	1.370	3,304,000	4,442,840	1.3447	1.130	1.122	1.130	1.072	1.139	3,975,080	1.1177	3.82%
2015-03-31	0	1.310	1.310	1.320	1.300	1.400	3,798,000	5,075,100	1.3363	1.089	1.089	1.097	1.081	1.164	4,569,417	1.1107	-2.24%
2015-03-30	0	1.340	1.340	1.350	1.260	1.400	13,040,000	17,700,540	1.3574	1.114	1.114	1.122	1.047	1.164	15,688,571	1.1282	3.08%
2015-03-27	0	1.300	1.300	1.310	1.250	1.340	2,798,000	3,663,500	1.3093	1.081	1.081	1.089	1.039	1.114	3,366,305	1.0883	3.17%
2015-03-26	0	1.260	1.260	1.280	1.260	1.300	1,548,000	1,970,280	1.2728	1.047	1.047	1.064	1.047	1.081	1,862,416	1.0579	-2.33%
2015-03-25	0	1.290	1.290	1.300	1.230	1.300	3,412,000	4,330,940	1.2693	1.072	1.072	1.081	1.022	1.081	4,105,016	1.0550	-0.77%
2015-03-24	0	1.300	1.290	1.310	1.270	1.320	2,022,000	2,605,740	1.2887	1.081	1.072	1.089	1.056	1.097	2,432,691	1.0711	-1.52%
2015-03-23	0	1.320	1.310	1.320	1.300	1.380	4,428,000	5,903,000	1.3331	1.097	1.089	1.097	1.081	1.147	5,327,377	1.1081	-2.22%
2015-03-20	0	1.350	1.340	1.360	1.220	1.410	16,104,000	21,788,420	1.3530	1.122	1.114	1.130	1.014	1.172	19,374,905	1.1246	2.27%
2015-03-19	0	1.320	1.310	1.320	1.280	1.410	10,848,000	14,408,680	1.3282	1.097	1.089	1.097	1.064	1.172	13,051,351	1.1040	-2.94%
2015-03-18	0	1.360	1.350	1.370	1.050	1.410	25,410,000	32,983,100	1.2980	1.130	1.122	1.139	0.873	1.172	30,571,058	1.0789	28.30%
2015-03-17	0	1.060	1.050	1.060	1.050	1.090	688,000	731,000	1.0625	0.881	0.873	0.881	0.873	0.906	827,741	0.8831	-2.75%
2015-03-16	0	1.090	1.080	1.090	1.060	1.090	426,000	455,620	1.0695	0.906	0.898	0.906	0.881	0.906	512,525	0.8890	1.87%
2015-03-13	0	1.070	1.060	1.070	1.050	1.110	512,000	553,380	1.0808	0.889	0.881	0.889	0.873	0.923	615,993	0.8984	-2.73%
2015-03-12	0	1.100	1.070	1.100	1.030	1.100	1,126,000	1,206,660	1.0716	0.914	0.889	0.914	0.856	0.914	1,354,703	0.8907	5.77%
2015-03-11	0	1.040	1.020	1.040	1.010	1.050	1,460,000	1,506,960	1.0322	0.864	0.848	0.864	0.839	0.873	1,756,543	0.8579	0.00%
2015-03-10	0	1.040	1.050	1.060	1.030	1.080	1,092,000	1,147,520	1.0508	0.864	0.873	0.881	0.856	0.898	1,313,798	0.8734	-4.59%
2015-03-09	0	1.090	1.080	1.090	1.060	1.100	1,326,000	1,422,820	1.0730	0.906	0.898	0.906	0.881	0.914	1,595,326	0.8919	-0.91%
2015-03-06	0	1.100	1.090	1.100	1.060	1.100	1,718,000	1,856,980	1.0809	0.914	0.906	0.914	0.881	0.914	2,066,945	0.8984	0.92%
2015-03-05	0	1.090	1.090	1.100	1.080	1.130	2,350,000	2,572,660	1.0947	0.906	0.906	0.914	0.898	0.939	2,827,312	0.9099	-3.54%
2015-03-04	0	1.130	1.120	1.130	1.120	1.160	1,940,000	2,196,640	1.1323	0.939	0.931	0.939	0.931	0.964	2,334,036	0.9411	-3.42%
2015-03-03	0	1.170	1.160	1.170	1.150	1.190	1,344,000	1,575,620	1.1723	0.972	0.964	0.972	0.956	0.989	1,616,982	0.9744	-3.31%
2015-03-02	0	1.210	1.200	1.220	1.200	1.240	758,000	919,680	1.2133	1.006	0.997	1.014	0.997	1.031	911,958	1.0085	0.83%
2015-02-27	0	1.200	1.200	1.220	1.200	1.240	582,000	709,960	1.2199	0.997	0.997	1.014	0.997	1.031	700,211	1.0139	-1.64%
2015-02-26	0	1.220	1.210	1.220	1.160	1.230	924,000	1,123,020	1.2154	1.014	1.006	1.014	0.964	1.022	1,111,675	1.0102	1.67%
2015-02-25	0	1.200	1.190	1.200	1.190	1.220	562,000	676,140	1.2031	0.997	0.989	0.997	0.989	1.014	676,149	1.0000	0.00%
2015-02-24	0	1.200	1.200	1.210	1.190	1.230	1,198,000	1,452,280	1.2123	0.997	0.997	1.006	0.989	1.022	1,441,327	1.0076	-2.44%
2015-02-23	0	1.230	1.220	1.230	1.200	1.240	654,000	800,140	1.2235	1.022	1.014	1.022	0.997	1.031	786,835	1.0169	1.65%
2015-02-18	0	1.210	1.210	1.230	1.180	1.230	406,000	486,620	1.1986	1.006	1.006	1.022	0.981	1.022	488,463	0.9962	0.00%
2015-02-17	0	1.210	1.200	1.210	1.160	1.240	2,364,000	2,856,040	1.2081	1.006	0.997	1.006	0.964	1.031	2,844,155	1.0042	4.31%
2015-02-16	0	1.160	1.160	1.170	1.130	1.270	5,209,208	6,145,772	1.1798	0.964	0.964	0.972	0.939	1.056	6,267,257	0.9806	-12.12%
2015-02-13	0	1.320	1.320	1.330	1.310	1.350	760,000	1,012,980	1.3329	1.097	1.097	1.105	1.089	1.122	914,365	1.1079	-0.75%
2015-02-12	0	1.330	1.320	1.350	1.320	1.340	650,000	862,160	1.3264	1.105	1.097	1.122	1.097	1.114	782,022	1.1025	-1.48%
2015-02-11	0	1.350	1.340	1.360	1.340	1.380	682,000	921,300	1.3509	1.122	1.114	1.130	1.114	1.147	820,522	1.1228	-0.74%
2015-02-10	0	1.360	1.350	1.360	1.340	1.380	406,000	550,760	1.3566	1.130	1.122	1.130	1.114	1.147	488,463	1.1275	0.00%
2015-02-09	0	1.360	1.360	1.380	1.350	1.380	638,000	866,680	1.3584	1.130	1.130	1.147	1.122	1.147	767,585	1.1291	-1.45%
2015-02-06	0	1.380	1.380	1.390	1.380	1.390	562,000	776,320	1.3814	1.147	1.147	1.155	1.147	1.155	676,149	1.1482	0.00%
2015-02-05	0	1.380	1.380	1.390	1.380	1.460	2,458,000	3,440,560	1.3997	1.147	1.147	1.155	1.147	1.214	2,957,248	1.1634	-2.13%
2015-02-04	0	1.410	1.390	1.410	1.390	1.420	1,050,000	1,474,920	1.4047	1.172	1.155	1.172	1.155	1.180	1,263,267	1.1675	-0.70%
2015-02-03	0	1.420	1.410	1.420	1.380	1.430	964,000	1,352,720	1.4032	1.180	1.172	1.180	1.147	1.189	1,159,799	1.1663	0.00%
2015-02-02	0	1.420	1.400	1.420	1.360	1.420	1,204,000	1,667,360	1.3849	1.180	1.164	1.180	1.130	1.180	1,448,546	1.1511	1.43%
2015-01-30	0	1.400	1.400	1.410	1.370	1.430	2,180,000	3,032,240	1.3909	1.164	1.164	1.172	1.139	1.189	2,622,783	1.1561	-2.10%
2015-01-29	0	1.430	1.410	1.430	1.400	1.430	2,412,000	3,407,640	1.4128	1.189	1.172	1.189	1.164	1.189	2,901,904	1.1743	-0.69%
2015-01-28	0	1.440	1.430	1.440	1.400	1.470	1,452,000	2,102,260	1.4478	1.197	1.189	1.197	1.164	1.222	1,746,918	1.2034	0.70%
2015-01-27	0	1.430	1.430	1.440	1.420	1.460	3,754,000	5,358,540	1.4274	1.189	1.189	1.197	1.180	1.214	4,516,480	1.1864	-2.72%
2015-01-26	0	1.470	1.460	1.470	1.450	1.520	2,622,000	3,831,360	1.4612	1.222	1.214	1.222	1.205	1.263	3,154,558	1.2145	-2.00%
2015-01-23	0	1.500	1.500	1.520	1.500	1.570	2,168,000	3,320,260	1.5315	1.247	1.247	1.263	1.247	1.305	2,608,345	1.2729	0.00%
2015-01-22	0	1.500	1.500	1.520	1.460	1.570	4,302,000	6,567,040	1.5265	1.247	1.247	1.263	1.214	1.305	5,175,785	1.2688	2.74%
2015-01-21	0	1.460	1.450	1.470	1.420	1.470	2,512,000	3,630,540	1.4453	1.214	1.205	1.222	1.180	1.222	3,022,216	1.2013	2.82%
2015-01-20	0	1.420	1.410	1.430	1.390	1.450	4,406,000	6,261,780	1.4212	1.180	1.172	1.189	1.155	1.205	5,300,908	1.1813	0.71%
2015-01-19	0	1.410	1.400	1.420	1.390	1.510	6,102,000	8,696,620	1.4252	1.172	1.164	1.180	1.155	1.255	7,341,385	1.1846	-9.03%
2015-01-16	0	1.550	1.550	1.560	1.530	1.590	2,292,000	3,555,680	1.5513	1.288	1.288	1.297	1.272	1.322	2,757,531	1.2894	-3.13%
2015-01-15	0	1.600	1.590	1.600	1.560	1.610	1,172,000	1,864,440	1.5908	1.330	1.322	1.330	1.297	1.338	1,410,046	1.3223	0.00%
2015-01-14	0	1.600	1.590	1.600	1.590	1.630	708,000	1,135,140	1.6033	1.330	1.322	1.330	1.322	1.355	851,803	1.3326	-0.62%
2015-01-13	0	1.610	1.600	1.620	1.590	1.630	986,000	1,590,060	1.6126	1.338	1.330	1.347	1.322	1.355	1,186,268	1.3404	0.00%
2015-01-12	0	1.610	1.600	1.610	1.590	1.650	1,804,000	2,895,680	1.6051	1.338	1.330	1.338	1.322	1.371	2,170,413	1.3342	-1.83%
2015-01-09	0	1.640	1.630	1.650	1.630	1.710	5,126,000	8,579,800	1.6738	1.363	1.355	1.371	1.355	1.421	6,167,149	1.3912	0.00%
2015-01-08	0	1.640	1.640	1.650	1.630	1.700	2,328,000	3,844,680	1.6515	1.363	1.363	1.371	1.355	1.413	2,800,843	1.3727	-2.38%
2015-01-07	0	1.680	1.670	1.680	1.630	1.720	4,710,000	7,956,860	1.6894	1.396	1.388	1.396	1.355	1.430	5,666,654	1.4042	1.82%
2015-01-06	0	1.650	1.640	1.650	1.620	1.710	3,856,000	6,394,220	1.6583	1.371	1.363	1.371	1.347	1.421	4,639,197	1.3783	-2.37%
2015-01-05	0	1.690	1.680	1.690	1.660	1.720	4,320,000	7,292,900	1.6882	1.405	1.396	1.405	1.380	1.430	5,197,441	1.4032	-1.74%
2015-01-02	0	1.720	1.710	1.720	1.590	1.740	9,262,000	15,590,940	1.6833	1.430	1.421	1.430	1.322	1.446	11,143,217	1.3991	6.17%
2014-12-31	0	1.620	1.600	1.620	1.580	1.630	1,344,000	2,152,700	1.6017	1.347	1.330	1.347	1.313	1.355	1,616,982	1.3313	0.62%
2014-12-30	0	1.610	1.610	1.620	1.570	1.620	1,566,000	2,496,940	1.5945	1.338	1.338	1.347	1.305	1.347	1,884,072	1.3253	0.62%
2014-12-29	0	1.600	1.600	1.620	1.600	1.700	2,966,000	4,882,740	1.6462	1.330	1.330	1.347	1.330	1.413	3,568,428	1.3683	3.23%
2014-12-24	0	1.550	1.540	1.560	1.520	1.580	1,350,000	2,077,500	1.5389	1.288	1.280	1.297	1.263	1.313	1,624,200	1.2791	-1.27%
2014-12-23	0	1.570	1.560	1.580	1.560	1.620	1,704,000	2,701,320	1.5853	1.305	1.297	1.313	1.297	1.347	2,050,102	1.3177	-1.26%
2014-12-22	0	1.590	1.580	1.590	1.550	1.640	2,632,000	4,194,360	1.5936	1.322	1.313	1.322	1.288	1.363	3,166,589	1.3246	-1.24%
2014-12-19	0	1.610	1.600	1.620	1.580	1.650	4,052,000	6,514,480	1.6077	1.338	1.330	1.347	1.313	1.371	4,875,007	1.3363	2.55%
2014-12-18	0	1.570	1.570	1.580	1.550	1.760	8,674,000	14,357,960	1.6553	1.305	1.305	1.313	1.288	1.463	10,435,787	1.3758	-7.65%
2014-12-17	0	1.700	1.700	1.710	1.660	1.840	7,690,000	13,315,560	1.7315	1.413	1.413	1.421	1.380	1.529	9,251,926	1.4392	-6.08%
2014-12-16	0	1.810	1.810	1.820	1.750	1.860	9,078,000	16,482,680	1.8157	1.504	1.504	1.513	1.455	1.546	10,921,844	1.5091	2.26%
2014-12-15	0	1.770	1.760	1.770	1.720	1.830	7,252,000	12,850,760	1.7720	1.471	1.463	1.471	1.430	1.521	8,724,963	1.4729	-2.75%
2014-12-12	0	1.820	1.810	1.820	1.800	1.930	13,416,000	25,080,780	1.8695	1.513	1.504	1.513	1.496	1.604	16,140,941	1.5539	-3.19%
2014-12-11	0	1.880	1.870	1.880	1.840	2.030	26,028,000	49,873,020	1.9161	1.563	1.554	1.563	1.529	1.687	31,314,581	1.5926	-3.09%
2014-12-10	0	1.940	1.930	1.940	1.860	2.040	28,186,000	55,209,240	1.9587	1.612	1.604	1.612	1.546	1.696	33,910,895	1.6281	0.00%
2014-12-09	0	1.940	1.940	1.950	1.800	2.280	128,012,207	260,276,979	2.0332	1.612	1.612	1.621	1.496	1.895	154,012,934	1.6900	2.65%
2014-12-08	0	1.890	1.890	1.900	1.770	1.930	42,430,000	79,485,380	1.8733	1.571	1.571	1.579	1.471	1.604	51,048,013	1.5571	8.00%
2014-12-05	0	1.750	1.740	1.750	1.710	1.960	57,840,000	107,128,100	1.8521	1.455	1.446	1.455	1.421	1.629	69,587,958	1.5395	-6.91%
2014-12-04	0	1.880	1.880	1.890	1.510	1.910	77,248,000	136,845,460	1.7715	1.563	1.563	1.571	1.255	1.588	92,937,942	1.4724	25.33%
2014-12-03	0	1.500	1.480	1.500	1.470	1.570	5,392,000	8,252,820	1.5306	1.247	1.230	1.247	1.222	1.305	6,487,176	1.2722	1.35%
2014-12-02	0	1.480	1.480	1.500	1.430	1.510	3,922,000	5,793,520	1.4772	1.230	1.230	1.247	1.189	1.255	4,718,603	1.2278	2.78%
2014-12-01	0	1.440	1.430	1.450	1.440	1.480	2,974,000	4,319,440	1.4524	1.197	1.189	1.205	1.197	1.230	3,578,053	1.2072	-4.00%
2014-11-28	0	1.500	1.500	1.510	1.490	1.540	2,234,000	3,377,920	1.5121	1.247	1.247	1.255	1.238	1.280	2,687,751	1.2568	-2.60%
2014-11-27	0	1.540	1.530	1.540	1.520	1.560	2,288,000	3,533,540	1.5444	1.280	1.272	1.280	1.263	1.297	2,752,719	1.2837	0.65%
2014-11-26	0	1.530	1.530	1.540	1.510	1.560	3,308,000	5,100,960	1.5420	1.272	1.272	1.280	1.255	1.297	3,979,892	1.2817	0.66%
2014-11-25	0	1.520	1.520	1.530	1.500	1.550	2,546,000	3,890,880	1.5282	1.263	1.263	1.272	1.247	1.288	3,063,121	1.2702	-2.56%
2014-11-24	0	1.560	1.550	1.560	1.540	1.580	3,456,000	5,383,320	1.5577	1.297	1.288	1.297	1.280	1.313	4,157,953	1.2947	2.63%
2014-11-21	0	1.520	1.520	1.530	1.450	1.550	4,604,000	6,965,760	1.5130	1.263	1.263	1.272	1.205	1.288	5,539,124	1.2576	2.70%
2014-11-20	0	1.480	1.470	1.480	1.400	1.500	4,404,000	6,507,920	1.4777	1.230	1.222	1.230	1.164	1.247	5,298,502	1.2283	1.37%
2014-11-19	0	1.460	1.460	1.480	1.460	1.520	4,462,000	6,592,240	1.4774	1.214	1.214	1.230	1.214	1.263	5,368,283	1.2280	-2.01%
2014-11-18	0	1.490	1.480	1.500	1.460	1.650	10,264,000	15,530,880	1.5131	1.238	1.230	1.247	1.214	1.371	12,348,734	1.2577	-8.02%
2014-11-17	0	1.620	1.620	1.630	1.610	1.830	7,594,000	12,770,580	1.6817	1.347	1.347	1.355	1.338	1.521	9,136,427	1.3978	-8.47%
2014-11-14	0	1.770	1.760	1.770	1.730	1.780	3,820,900	6,678,433	1.7479	1.471	1.463	1.471	1.438	1.479	4,596,968	1.4528	0.00%
2014-11-13	0	1.770	1.760	1.780	1.750	1.810	5,896,000	10,429,800	1.7690	1.471	1.463	1.479	1.455	1.504	7,093,544	1.4703	-1.67%
2014-11-12	0	1.800	1.790	1.800	1.700	1.810	9,402,000	16,677,080	1.7738	1.496	1.488	1.496	1.413	1.504	11,311,653	1.4743	4.05%
2014-11-11	0	1.730	1.730	1.740	1.690	1.850	12,956,000	22,589,940	1.7436	1.438	1.438	1.446	1.405	1.538	15,587,510	1.4492	-4.95%
2014-11-10	0	1.820	1.820	1.830	1.800	1.900	24,087,100	44,198,715	1.8350	1.513	1.513	1.521	1.496	1.579	28,979,462	1.5252	7.06%
2014-11-07	0	1.700	1.690	1.700	1.520	1.770	28,076,000	47,447,620	1.6900	1.413	1.405	1.413	1.263	1.471	33,778,553	1.4047	10.39%
2014-11-06	0	1.540	1.530	1.540	1.530	1.580	1,392,000	2,169,070	1.5582	1.280	1.272	1.280	1.272	1.313	1,674,731	1.2952	-1.28%
2014-11-05	0	1.560	1.560	1.570	1.550	1.610	2,472,000	3,904,920	1.5797	1.297	1.297	1.305	1.288	1.338	2,974,091	1.3130	-0.64%
2014-11-04	0	1.570	1.570	1.580	1.520	1.610	1,862,000	2,952,060	1.5854	1.305	1.305	1.313	1.263	1.338	2,240,193	1.3178	1.29%
2014-11-03	0	1.550	1.550	1.560	1.540	1.620	1,078,000	1,673,960	1.5528	1.288	1.288	1.297	1.280	1.347	1,296,954	1.2907	-1.27%
2014-10-31	0	1.570	1.570	1.580	1.490	1.590	4,680,000	7,284,640	1.5565	1.305	1.305	1.313	1.238	1.322	5,630,561	1.2938	4.67%
2014-10-30	0	1.500	1.500	1.510	1.460	1.520	1,850,000	2,754,880	1.4891	1.247	1.247	1.255	1.214	1.263	2,225,756	1.2377	1.35%
2014-10-29	0	1.480	1.480	1.490	1.460	1.550	4,586,000	6,834,040	1.4902	1.230	1.230	1.238	1.214	1.288	5,517,468	1.2386	-3.27%
2014-10-28	0	1.530	1.520	1.530	1.480	1.530	2,868,000	4,325,240	1.5081	1.272	1.263	1.272	1.230	1.272	3,450,523	1.2535	3.38%
2014-10-27	0	1.480	1.480	1.490	1.400	1.570	6,238,000	9,142,940	1.4657	1.230	1.230	1.238	1.164	1.305	7,505,008	1.2182	-6.92%
2014-10-24	0	1.590	1.590	1.600	1.580	1.620	1,050,000	1,679,660	1.5997	1.322	1.322	1.330	1.313	1.347	1,263,267	1.3296	0.63%
2014-10-23	0	1.580	1.580	1.600	1.570	1.640	2,152,000	3,453,900	1.6050	1.313	1.313	1.330	1.305	1.363	2,589,096	1.3340	-3.07%
2014-10-22	0	1.630	1.630	1.640	1.600	1.670	2,118,000	3,473,580	1.6400	1.355	1.355	1.363	1.330	1.388	2,548,190	1.3632	-0.61%
2014-10-21	0	1.640	1.630	1.640	1.630	1.680	1,866,000	3,074,360	1.6476	1.363	1.355	1.363	1.355	1.396	2,245,006	1.3694	0.00%
2014-10-20	0	1.640	1.640	1.650	1.640	1.720	2,254,000	3,744,200	1.6611	1.363	1.363	1.371	1.363	1.430	2,711,813	1.3807	-2.96%
2014-10-17	0	1.690	1.690	1.700	1.670	1.750	4,566,000	7,794,200	1.7070	1.405	1.405	1.413	1.388	1.455	5,493,406	1.4188	1.20%
2014-10-16	0	1.670	1.670	1.680	1.650	1.720	2,944,000	4,984,920	1.6932	1.388	1.388	1.396	1.371	1.430	3,541,960	1.4074	-0.60%
2014-10-15	0	1.680	1.670	1.680	1.650	1.700	4,060,000	6,818,060	1.6793	1.396	1.388	1.396	1.371	1.413	4,884,632	1.3958	2.44%
2014-10-14	0	1.640	1.630	1.640	1.630	1.690	2,472,000	4,104,380	1.6603	1.363	1.355	1.363	1.355	1.405	2,974,091	1.3800	-1.80%
2014-10-13	0	1.670	1.660	1.670	1.580	1.690	3,654,000	5,958,660	1.6307	1.388	1.380	1.388	1.313	1.405	4,396,169	1.3554	1.83%
2014-10-10	0	1.640	1.640	1.660	1.630	1.680	4,302,000	7,094,940	1.6492	1.363	1.363	1.380	1.355	1.396	5,175,785	1.3708	-3.53%
2014-10-09	0	1.700	1.690	1.710	1.690	1.750	5,050,000	8,709,940	1.7247	1.413	1.405	1.421	1.405	1.455	6,075,712	1.4336	0.00%
2014-10-08	0	1.700	1.700	1.710	1.620	1.710	5,430,000	9,150,720	1.6852	1.413	1.413	1.421	1.347	1.421	6,532,894	1.4007	1.19%
2014-10-07	0	1.680	1.670	1.680	1.640	1.720	4,244,000	7,101,600	1.6733	1.396	1.388	1.396	1.363	1.430	5,106,004	1.3908	1.20%
2014-10-06	0	1.660	1.660	1.670	1.620	1.700	4,078,000	6,775,360	1.6614	1.380	1.380	1.388	1.347	1.413	4,906,288	1.3810	3.11%
2014-10-03	0	1.610	1.610	1.620	1.510	1.660	5,020,000	8,069,800	1.6075	1.338	1.338	1.347	1.255	1.380	6,039,619	1.3361	0.00%
2014-09-30	0	1.610	1.600	1.610	1.510	1.610	5,883,262	9,172,930	1.5592	1.338	1.330	1.338	1.255	1.338	7,078,219	1.2959	1.90%
2014-09-29	0	1.580	1.570	1.580	1.470	1.660	8,644,000	13,564,620	1.5693	1.313	1.305	1.313	1.222	1.380	10,399,694	1.3043	-7.60%
2014-09-26	0	1.710	1.700	1.720	1.620	1.730	4,680,060	7,864,397	1.6804	1.421	1.413	1.430	1.347	1.438	5,630,633	1.3967	0.00%
2014-09-25	0	1.710	1.710	1.720	1.670	1.830	15,932,183	28,115,658	1.7647	1.421	1.421	1.430	1.388	1.521	19,168,190	1.4668	2.40%
2014-09-24	0	1.670	1.670	1.680	1.660	1.720	5,866,000	9,893,920	1.6867	1.388	1.388	1.396	1.380	1.430	7,057,451	1.4019	-2.91%
2014-09-23	0	1.720	1.710	1.720	1.510	1.750	16,060,000	27,054,800	1.6846	1.430	1.421	1.430	1.255	1.455	19,321,968	1.4002	10.97%
2014-09-22	0	1.550	1.550	1.560	1.540	1.600	2,218,000	3,467,160	1.5632	1.288	1.288	1.297	1.280	1.330	2,668,501	1.2993	-4.32%
2014-09-19	0	1.620	1.610	1.620	1.560	1.620	2,728,000	4,352,720	1.5956	1.347	1.338	1.347	1.297	1.347	3,282,088	1.3262	2.53%
2014-09-18	0	1.580	1.580	1.590	1.560	1.630	5,406,000	8,589,160	1.5888	1.313	1.313	1.322	1.297	1.355	6,504,020	1.3206	-3.07%
2014-09-17	0	1.630	1.630	1.640	1.620	1.680	5,388,000	8,890,640	1.6501	1.355	1.355	1.363	1.347	1.396	6,482,364	1.3715	0.00%
2014-09-16	0	1.630	1.620	1.630	1.610	1.670	4,056,000	6,600,280	1.6273	1.355	1.347	1.355	1.338	1.388	4,879,819	1.3526	-3.55%
2014-09-15	0	1.690	1.680	1.690	1.630	1.710	3,100,000	5,221,400	1.6843	1.405	1.396	1.405	1.355	1.421	3,729,645	1.4000	-1.17%
2014-09-12	0	1.710	1.700	1.720	1.670	1.720	3,316,000	5,637,880	1.7002	1.421	1.413	1.430	1.388	1.430	3,989,517	1.4132	-0.58%
2014-09-11	0	1.720	1.720	1.730	1.690	1.750	3,836,000	6,610,240	1.7232	1.430	1.430	1.438	1.405	1.455	4,615,135	1.4323	0.58%
2014-09-10	0	1.710	1.710	1.720	1.700	1.760	6,432,000	11,068,240	1.7208	1.421	1.421	1.430	1.413	1.463	7,738,412	1.4303	-4.47%
2014-09-08	0	1.790	1.770	1.790	1.760	1.810	3,548,000	6,293,240	1.7737	1.488	1.471	1.488	1.463	1.504	4,268,639	1.4743	-1.10%
2014-09-05	0	1.810	1.790	1.810	1.780	1.840	4,812,000	8,723,580	1.8129	1.504	1.488	1.504	1.479	1.529	5,789,372	1.5068	1.69%
2014-09-04	0	1.780	1.770	1.780	1.760	1.820	6,518,000	11,616,120	1.7822	1.479	1.471	1.479	1.463	1.513	7,841,880	1.4813	-2.20%
2014-09-03	0	1.820	1.810	1.820	1.770	1.880	14,836,000	27,179,740	1.8320	1.513	1.504	1.513	1.471	1.563	17,849,359	1.5227	0.00%
2014-09-02	0	1.820	1.820	1.830	1.680	1.850	19,346,000	34,595,740	1.7883	1.513	1.513	1.521	1.396	1.538	23,275,391	1.4864	8.33%
2014-09-01	0	1.680	1.680	1.690	1.660	1.740	4,692,000	7,942,620	1.6928	1.396	1.396	1.405	1.380	1.446	5,644,998	1.4070	-2.89%
2014-08-29	0	1.730	1.720	1.740	1.580	1.770	20,082,000	33,882,800	1.6872	1.438	1.430	1.446	1.313	1.471	24,160,881	1.4024	3.59%
2014-08-28	0	1.670	1.660	1.670	1.650	1.750	6,468,000	10,894,820	1.6844	1.388	1.380	1.388	1.371	1.455	7,781,724	1.4001	-2.34%
2014-08-27	0	1.710	1.710	1.720	1.680	1.750	7,316,000	12,581,040	1.7197	1.421	1.421	1.430	1.396	1.455	8,801,962	1.4293	-0.58%
2014-08-26	0	1.720	1.720	1.730	1.700	1.830	9,039,200	15,770,304	1.7447	1.430	1.430	1.438	1.413	1.521	10,875,164	1.4501	-4.44%
2014-08-25	0	1.800	1.790	1.800	1.730	1.880	17,834,549	31,899,897	1.7887	1.496	1.488	1.496	1.438	1.563	21,456,948	1.4867	-4.76%
2014-08-22	0	1.890	1.880	1.890	1.860	1.950	8,674,000	16,473,660	1.8992	1.571	1.563	1.571	1.546	1.621	10,435,787	1.5786	0.00%
2014-08-21	0	1.890	1.880	1.890	1.830	1.940	15,989,458	30,144,431	1.8853	1.571	1.563	1.571	1.521	1.612	19,237,098	1.5670	-2.07%
2014-08-20	0	1.930	1.920	1.930	1.920	2.110	50,277,464	102,124,054	2.0312	1.604	1.596	1.604	1.596	1.754	60,489,386	1.6883	-1.03%
2014-08-19	0	1.950	1.950	1.960	1.750	1.970	25,156,000	47,002,640	1.8684	1.621	1.621	1.629	1.455	1.637	30,265,468	1.5530	6.56%
2014-08-18	0	1.830	1.830	1.840	1.740	1.910	37,662,018	68,686,592	1.8238	1.521	1.521	1.529	1.446	1.588	45,311,600	1.5159	-3.68%
2014-08-15	0	1.900	1.890	1.900	1.860	2.190	44,188,800	88,751,652	2.0085	1.579	1.571	1.579	1.546	1.820	53,164,045	1.6694	-10.80%
2014-08-14	0	2.130	2.120	2.130	2.070	2.230	34,569,200	74,481,688	2.1546	1.770	1.762	1.770	1.721	1.854	41,590,595	1.7908	-0.93%
2014-08-13	0	2.150	2.150	2.160	2.000	2.330	85,537,008	180,317,706	2.1081	1.787	1.787	1.795	1.662	1.937	102,910,542	1.7522	-5.29%
2014-08-12	0	2.270	2.270	2.280	2.060	2.440	95,592,000	216,636,888	2.2663	1.887	1.887	1.895	1.712	2.028	115,007,816	1.8837	11.27%
2014-08-11	0	2.040	2.040	2.050	1.710	2.050	71,826,825	136,273,453	1.8973	1.696	1.696	1.704	1.421	1.704	86,415,665	1.5770	22.16%
2014-08-08	0	1.670	1.660	1.670	1.470	1.700	56,250,810	91,192,888	1.6212	1.388	1.380	1.388	1.222	1.413	67,675,986	1.3475	12.08%
2014-08-07	0	1.490	1.490	1.500	1.480	1.690	51,918,458	81,914,685	1.5778	1.238	1.238	1.247	1.230	1.405	62,463,684	1.3114	-5.70%
2014-08-06	0	1.580	1.570	1.580	1.170	1.620	85,156,546	124,740,686	1.4648	1.313	1.305	1.313	0.972	1.347	102,452,804	1.2175	26.40%
2014-08-05	0	1.250	1.230	1.250	1.170	1.290	41,452,000	51,206,760	1.2353	1.039	1.022	1.039	0.972	1.072	49,871,370	1.0268	9.65%
2014-08-04	0	1.140	1.130	1.140	0.930	1.170	24,865,200	27,154,408	1.0921	0.948	0.939	0.948	0.773	0.972	29,915,603	0.9077	23.91%
2014-08-01	0	0.920	0.910	0.920	0.900	0.930	1,022,037	942,932	0.9226	0.765	0.756	0.765	0.748	0.773	1,229,624	0.7668	0.00%
2014-07-31	0	0.920	0.920	0.930	0.910	0.930	606,000	557,600	0.9201	0.765	0.765	0.773	0.756	0.773	729,085	0.7648	-2.13%
2014-07-30	0	0.940	0.930	0.950	0.920	0.950	1,492,000	1,394,460	0.9346	0.781	0.773	0.790	0.765	0.790	1,795,042	0.7768	-1.05%
2014-07-29	0	0.950	0.940	0.950	0.930	0.970	2,684,000	2,551,320	0.9506	0.790	0.781	0.790	0.773	0.806	3,229,151	0.7901	-2.06%
2014-07-28	0	0.970	0.960	0.970	0.910	0.970	3,374,000	3,219,260	0.9541	0.806	0.798	0.806	0.756	0.806	4,059,298	0.7931	6.59%
2014-07-25	0	0.910	0.910	0.920	0.900	0.950	1,226,000	1,124,640	0.9173	0.756	0.756	0.765	0.748	0.790	1,475,014	0.7625	-3.19%
2014-07-24	0	0.940	0.940	0.950	0.930	0.990	4,276,000	4,120,180	0.9636	0.781	0.781	0.790	0.773	0.823	5,144,504	0.8009	1.08%
2014-07-23	0	0.930	0.930	0.940	0.840	0.980	8,840,000	8,071,100	0.9130	0.773	0.773	0.781	0.698	0.815	10,635,504	0.7589	12.05%
2014-07-22	0	0.830	0.830	0.840	0.800	0.840	1,282,000	1,061,220	0.8278	0.690	0.690	0.698	0.665	0.698	1,542,389	0.6880	2.47%
2014-07-21	0	0.810	0.810	0.820	0.800	0.810	1,920,000	1,551,020	0.8078	0.673	0.673	0.682	0.665	0.673	2,309,974	0.6714	2.53%
2014-07-18	0	0.790	0.790	0.800	0.780	0.820	1,836,000	1,457,820	0.7940	0.657	0.657	0.665	0.648	0.682	2,208,912	0.6600	-2.47%
2014-07-17	0	0.810	0.800	0.810	0.790	0.810	1,516,000	1,220,260	0.8049	0.673	0.665	0.673	0.657	0.673	1,823,917	0.6690	1.25%
2014-07-16	0	0.800	0.800	0.810	0.790	0.810	526,000	421,780	0.8019	0.665	0.665	0.673	0.657	0.673	632,837	0.6665	1.27%
2014-07-15	0	0.790	0.790	0.810	0.790	0.810	236,000	188,880	0.8003	0.657	0.657	0.673	0.657	0.673	283,934	0.6652	-2.47%
2014-07-14	0	0.810	0.800	0.810	0.800	0.820	790,000	639,640	0.8097	0.673	0.665	0.673	0.665	0.682	950,458	0.6730	0.00%
2014-07-11	0	0.810	0.800	0.810	0.790	0.810	208,000	167,080	0.8033	0.673	0.665	0.673	0.657	0.673	250,247	0.6677	1.25%
2014-07-10	0	0.800	0.800	0.810	0.800	0.810	74,000	59,900	0.8095	0.665	0.665	0.673	0.665	0.673	89,030	0.6728	-1.23%
2014-07-09	0	0.810	0.800	0.810	0.800	0.830	1,424,000	1,151,320	0.8085	0.673	0.665	0.673	0.665	0.690	1,713,231	0.6720	-2.41%
2014-07-08	0	0.830	0.820	0.830	0.820	0.830	800,000	656,220	0.8203	0.690	0.682	0.690	0.682	0.690	962,489	0.6818	1.22%
2014-07-07	0	0.820	0.820	0.830	0.820	0.830	1,182,000	974,120	0.8241	0.682	0.682	0.690	0.682	0.690	1,422,078	0.6850	0.00%
2014-07-04	0	0.820	0.820	0.830	0.810	0.840	942,000	777,120	0.8250	0.682	0.682	0.690	0.673	0.698	1,133,331	0.6857	0.00%
2014-07-03	0	0.820	0.810	0.820	0.810	0.840	702,000	573,180	0.8165	0.682	0.673	0.682	0.673	0.698	844,584	0.6787	-1.20%
2014-07-02	0	0.830	0.810	0.830	0.810	0.830	292,000	239,440	0.8200	0.690	0.673	0.690	0.673	0.690	351,309	0.6816	1.22%
2014-06-30	0	0.820	0.810	0.820	0.810	0.820	252,000	205,380	0.8150	0.682	0.673	0.682	0.673	0.682	303,184	0.6774	-1.20%
2014-06-27	0	0.830	0.810	0.830	0.810	0.830	223,200	181,056	0.8112	0.690	0.673	0.690	0.673	0.690	268,534	0.6742	1.22%
2014-06-26	0	0.820	0.810	0.820	0.800	0.830	978,520	792,917	0.8103	0.682	0.673	0.682	0.665	0.690	1,177,268	0.6735	-1.20%
2014-06-25	0	0.830	0.820	0.830	0.810	0.840	150,000	123,360	0.8224	0.690	0.682	0.690	0.673	0.698	180,467	0.6836	0.00%
2014-06-24	0	0.830	0.830	0.840	0.830	0.840	328,000	273,320	0.8333	0.690	0.690	0.698	0.690	0.698	394,621	0.6926	-2.35%
2014-06-23	0	0.850	0.830	0.850	0.830	0.860	542,000	458,340	0.8456	0.707	0.690	0.707	0.690	0.715	652,086	0.7029	0.00%
2014-06-20	0	0.850	0.840	0.850	0.820	0.850	306,000	255,380	0.8346	0.707	0.698	0.707	0.682	0.707	368,152	0.6937	0.00%
2014-06-19	0	0.850	0.830	0.850	0.830	0.860	248,000	207,780	0.8378	0.707	0.690	0.707	0.690	0.715	298,372	0.6964	1.19%
2014-06-18	0	0.840	0.830	0.840	0.840	0.850	406,000	342,980	0.8448	0.698	0.690	0.698	0.698	0.707	488,463	0.7022	0.00%
2014-06-17	0	0.840	0.840	0.850	0.840	0.860	1,068,000	910,640	0.8527	0.698	0.698	0.707	0.698	0.715	1,284,923	0.7087	-2.33%
2014-06-16	0	0.860	0.850	0.860	0.830	0.860	946,000	807,120	0.8532	0.715	0.707	0.715	0.690	0.715	1,138,143	0.7092	1.18%
2014-06-13	0	0.850	0.840	0.850	0.840	0.880	646,000	549,160	0.8501	0.707	0.698	0.707	0.698	0.731	777,210	0.7066	0.00%
2014-06-12	0	0.850	0.840	0.850	0.810	0.850	500,120	420,322	0.8404	0.707	0.698	0.707	0.673	0.707	601,700	0.6986	1.19%
2014-06-11	0	0.840	0.830	0.840	0.830	0.840	370,000	310,160	0.8383	0.698	0.690	0.698	0.690	0.698	445,151	0.6968	0.00%
2014-06-10	0	0.840	0.840	0.850	0.840	0.850	302,000	254,460	0.8426	0.698	0.698	0.707	0.698	0.707	363,340	0.7003	0.00%
2014-06-09	0	0.840	0.830	0.850	0.830	0.850	274,000	231,000	0.8431	0.698	0.690	0.707	0.690	0.707	329,652	0.7007	0.00%
2014-06-06	0	0.840	0.830	0.850	0.820	0.840	286,000	239,500	0.8374	0.698	0.690	0.707	0.682	0.698	344,090	0.6960	0.00%
2014-06-05	0	0.840	0.830	0.840	0.830	0.840	396,000	330,000	0.8333	0.698	0.690	0.698	0.690	0.698	476,432	0.6926	1.20%
2014-06-04	0	0.830	0.830	0.840	0.830	0.840	268,000	223,600	0.8343	0.690	0.690	0.698	0.690	0.698	322,434	0.6935	-2.35%
2014-06-03	0	0.850	0.840	0.850	0.830	0.850	306,000	259,360	0.8476	0.707	0.698	0.707	0.690	0.707	368,152	0.7045	-3.41%
2014-05-30	0	0.880	0.860	0.880	0.820	0.890	2,426,000	2,098,000	0.8648	0.731	0.715	0.731	0.682	0.740	2,918,748	0.7188	6.02%
2014-05-29	0	0.830	0.830	0.840	0.780	0.830	1,378,000	1,139,100	0.8266	0.690	0.690	0.698	0.648	0.690	1,657,887	0.6871	1.22%
2014-05-28	0	0.820	0.810	0.820	0.780	0.820	1,244,000	1,015,980	0.8167	0.682	0.673	0.682	0.648	0.682	1,496,670	0.6788	2.50%
2014-05-27	0	0.800	0.790	0.800	0.780	0.800	168,000	133,520	0.7948	0.665	0.657	0.665	0.648	0.665	202,123	0.6606	2.56%
2014-05-26	0	0.780	0.780	0.800	0.780	0.810	476,000	378,280	0.7947	0.648	0.648	0.665	0.648	0.673	572,681	0.6605	-4.88%
2014-05-23	0	0.820	0.810	0.820	0.770	0.820	1,804,000	1,456,740	0.8075	0.682	0.673	0.682	0.640	0.682	2,170,413	0.6712	6.49%
2014-05-22	0	0.770	0.770	0.780	0.760	0.770	562,000	429,240	0.7638	0.640	0.640	0.648	0.632	0.640	676,149	0.6348	1.32%
2014-05-21	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	0.632	0.632	0.648	0.632	0.632	60,156	0.6317	0.00%
2014-05-20	0	0.760	0.760	0.770	0.760	0.780	94,000	72,000	0.7660	0.632	0.632	0.640	0.632	0.648	113,092	0.6366	0.00%
2014-05-19	0	0.760	0.760	0.770	0.760	0.780	766,000	588,980	0.7689	0.632	0.632	0.640	0.632	0.648	921,583	0.6391	-1.30%
2014-05-16	0	0.770	0.770	0.780	0.760	0.780	332,000	254,300	0.7660	0.640	0.640	0.648	0.632	0.648	399,433	0.6367	1.32%
2014-05-15	0	0.760	0.760	0.770	0.760	0.770	424,000	326,340	0.7697	0.632	0.632	0.640	0.632	0.640	510,119	0.6397	0.00%
2014-05-14	0	0.760	0.760	0.770	0.750	0.770	970,000	742,240	0.7652	0.632	0.632	0.640	0.623	0.640	1,167,018	0.6360	1.33%
2014-05-13	0	0.750	0.750	0.760	0.750	0.760	1,004,000	755,820	0.7528	0.623	0.623	0.632	0.623	0.632	1,207,924	0.6257	-1.32%
2014-05-12	0	0.760	0.750	0.760	0.750	0.760	1,168,000	883,960	0.7568	0.632	0.623	0.632	0.623	0.632	1,405,234	0.6290	1.33%
2014-05-09	0	0.750	0.750	0.760	0.750	0.760	418,000	315,560	0.7549	0.623	0.623	0.632	0.623	0.632	502,901	0.6275	0.00%
2014-05-08	0	0.750	0.750	0.760	0.740	0.760	504,000	379,320	0.7526	0.623	0.623	0.632	0.615	0.632	606,368	0.6256	0.00%
2014-05-07	0	0.750	0.750	0.760	0.750	0.770	1,098,000	828,060	0.7542	0.623	0.623	0.632	0.623	0.640	1,321,016	0.6268	-3.85%
2014-05-05	0	0.780	0.780	0.790	0.770	0.790	424,000	330,780	0.7801	0.648	0.648	0.657	0.640	0.657	510,119	0.6484	-1.27%
2014-05-02	0	0.790	0.780	0.790	0.780	0.790	242,000	190,300	0.7864	0.657	0.648	0.657	0.648	0.657	291,153	0.6536	1.28%
2014-04-30	0	0.780	0.780	0.800	0.770	0.800	850,000	674,960	0.7941	0.648	0.648	0.665	0.640	0.665	1,022,645	0.6600	0.00%
2014-04-29	0	0.780	0.780	0.800	0.770	0.800	1,674,000	1,315,640	0.7859	0.648	0.648	0.665	0.640	0.665	2,014,008	0.6532	0.00%
2014-04-28	0	0.780	0.780	0.790	0.770	0.820	1,630,000	1,286,720	0.7894	0.648	0.648	0.657	0.640	0.682	1,961,071	0.6561	-4.88%
2014-04-25	0	0.820	0.820	0.830	0.790	0.850	7,302,000	5,976,280	0.8184	0.682	0.682	0.690	0.657	0.707	8,785,119	0.6803	-3.53%
2014-04-24	0	0.850	0.840	0.860	0.850	0.860	786,000	672,860	0.8561	0.707	0.698	0.715	0.707	0.715	945,645	0.7115	-1.16%
2014-04-23	0	0.860	0.860	0.870	0.860	0.890	1,864,000	1,617,900	0.8680	0.715	0.715	0.723	0.715	0.740	2,242,599	0.7214	-3.37%
2014-04-22	0	0.890	0.870	0.890	0.870	0.890	284,000	250,540	0.8822	0.740	0.723	0.740	0.723	0.740	341,684	0.7333	0.00%
2014-04-17	0	0.890	0.880	0.890	0.870	0.890	226,000	198,800	0.8796	0.740	0.731	0.740	0.723	0.740	271,903	0.7311	1.14%
2014-04-16	0	0.880	0.880	0.890	0.870	0.900	902,000	795,600	0.8820	0.731	0.731	0.740	0.723	0.748	1,085,206	0.7331	-1.12%
2014-04-15	0	0.890	0.870	0.890	0.870	0.920	1,630,000	1,452,080	0.8908	0.740	0.723	0.740	0.723	0.765	1,961,071	0.7405	-3.26%
2014-04-14	0	0.920	0.910	0.930	0.910	1.010	3,514,000	3,347,360	0.9526	0.765	0.756	0.773	0.756	0.839	4,227,733	0.7918	-3.16%
2014-04-11	0	0.950	0.940	0.950	0.910	1.070	22,168,000	22,525,420	1.0161	0.790	0.781	0.790	0.756	0.889	26,670,572	0.8446	3.26%
2014-04-10	0	0.920	0.910	0.920	0.830	0.950	9,198,000	8,219,680	0.8936	0.765	0.756	0.765	0.690	0.790	11,066,218	0.7428	9.52%
2014-04-09	0	0.840	0.830	0.850	0.830	0.840	848,000	712,020	0.8396	0.698	0.690	0.707	0.690	0.698	1,020,238	0.6979	-1.18%
2014-04-08	0	0.850	0.830	0.850	0.830	0.850	442,000	368,980	0.8348	0.707	0.690	0.707	0.690	0.707	531,775	0.6939	0.00%
2014-04-07	0	0.850	0.840	0.850	0.830	0.850	390,000	325,040	0.8334	0.707	0.698	0.707	0.690	0.707	469,213	0.6927	0.00%
2014-04-04	0	0.850	0.840	0.850	0.840	0.850	234,000	197,780	0.8452	0.707	0.698	0.707	0.698	0.707	281,528	0.7025	-1.16%
2014-04-03	0	0.860	0.850	0.860	0.840	0.880	1,398,491	1,189,217	0.8504	0.715	0.707	0.715	0.698	0.731	1,682,540	0.7068	-1.15%
2014-04-02	0	0.870	0.860	0.870	0.830	0.870	1,150,000	979,340	0.8516	0.723	0.715	0.723	0.690	0.723	1,383,578	0.7078	3.57%
2014-04-01	0	0.840	0.830	0.840	0.820	0.840	772,000	641,020	0.8303	0.698	0.690	0.698	0.682	0.698	928,802	0.6902	0.00%
2014-03-31	0	0.840	0.830	0.840	0.830	0.850	904,000	752,080	0.8319	0.698	0.690	0.698	0.690	0.707	1,087,613	0.6915	1.20%
2014-03-28	0	0.830	0.830	0.860	0.810	0.860	1,976,000	1,654,160	0.8371	0.690	0.690	0.715	0.673	0.715	2,377,348	0.6958	-3.49%
2014-03-27	0	0.860	0.850	0.860	0.800	0.860	3,030,000	2,493,620	0.8230	0.715	0.707	0.715	0.665	0.715	3,645,427	0.6840	0.00%
2014-03-26	0	0.860	0.850	0.860	0.830	0.860	1,416,000	1,193,080	0.8426	0.715	0.707	0.715	0.690	0.715	1,703,606	0.7003	1.18%
2014-03-25	0	0.850	0.850	0.870	0.840	0.890	1,034,000	902,380	0.8727	0.707	0.707	0.723	0.698	0.740	1,244,017	0.7254	-4.49%
2014-03-24	0	0.890	0.870	0.890	0.870	0.890	582,000	512,920	0.8813	0.740	0.723	0.740	0.723	0.740	700,211	0.7325	3.49%
2014-03-21	0	0.860	0.860	0.870	0.850	0.880	2,082,000	1,789,240	0.8594	0.715	0.715	0.723	0.707	0.731	2,504,878	0.7143	-3.37%
2014-03-20	0	0.890	0.880	0.890	0.880	0.920	322,000	288,880	0.8971	0.740	0.731	0.740	0.731	0.765	387,402	0.7457	-3.26%
2014-03-19	0	0.920	0.920	0.930	0.850	0.920	1,062,000	937,420	0.8827	0.765	0.765	0.773	0.707	0.765	1,277,704	0.7337	6.98%
2014-03-18	0	0.860	0.850	0.860	0.850	0.880	1,060,000	915,700	0.8639	0.715	0.707	0.715	0.707	0.731	1,275,298	0.7180	-2.27%
2014-03-17	0	0.880	0.880	0.890	0.860	0.870	198,000	171,900	0.8682	0.731	0.731	0.740	0.715	0.723	238,216	0.7216	1.15%
2014-03-14	0	0.870	0.860	0.880	0.800	0.910	2,920,000	2,537,160	0.8689	0.723	0.715	0.731	0.665	0.756	3,513,085	0.7222	-4.40%
2014-03-13	0	0.910	0.920	0.930	0.910	0.930	690,000	638,080	0.9248	0.756	0.765	0.773	0.756	0.773	830,147	0.7686	-2.15%
2014-03-12	0	0.930	0.930	0.940	0.930	0.940	958,000	896,480	0.9358	0.773	0.773	0.781	0.773	0.781	1,152,581	0.7778	-2.11%
2014-03-11	0	0.950	0.950	0.960	0.940	0.960	548,004	521,263	0.9512	0.790	0.790	0.798	0.781	0.798	659,310	0.7906	1.06%
2014-03-10	0	0.940	0.940	0.950	0.930	0.960	1,158,000	1,095,280	0.9458	0.781	0.781	0.790	0.773	0.798	1,393,203	0.7862	-3.09%
2014-03-07	0	0.970	0.970	0.980	0.950	0.970	784,000	754,100	0.9619	0.806	0.806	0.815	0.790	0.806	943,239	0.7995	1.04%
2014-03-06	0	0.960	0.950	0.960	0.950	0.980	606,000	582,640	0.9615	0.798	0.790	0.798	0.790	0.815	729,085	0.7991	-1.03%
2014-03-05	0	0.970	0.970	0.980	0.970	0.980	358,000	348,800	0.9743	0.806	0.806	0.815	0.806	0.815	430,714	0.8098	-2.02%
2014-03-04	0	0.990	0.990	1.000	0.970	1.000	510,000	503,760	0.9878	0.823	0.823	0.831	0.806	0.831	613,587	0.8210	2.06%
2014-03-03	0	0.970	0.970	0.980	0.960	0.970	400,000	387,800	0.9695	0.806	0.806	0.815	0.798	0.806	481,245	0.8058	-1.02%
2014-02-28	0	0.980	0.980	0.990	0.980	1.000	668,000	662,140	0.9912	0.815	0.815	0.823	0.815	0.831	803,678	0.8239	-1.01%
2014-02-27	0	0.990	0.990	1.000	0.990	1.000	1,102,000	1,099,540	0.9978	0.823	0.823	0.831	0.823	0.831	1,325,829	0.8293	-1.00%
2014-02-26	0	1.000	1.000	1.010	1.000	1.010	448,000	451,480	1.0078	0.831	0.831	0.839	0.831	0.839	538,994	0.8376	-0.99%
2014-02-25	0	1.010	1.010	1.020	1.000	1.040	1,460,000	1,466,460	1.0044	0.839	0.839	0.848	0.831	0.864	1,756,543	0.8349	1.00%
2014-02-24	0	1.000	0.980	1.000	0.970	1.000	506,000	497,860	0.9839	0.831	0.815	0.831	0.806	0.831	608,774	0.8178	-0.99%
2014-02-21	0	1.010	1.010	1.020	1.000	1.040	636,000	648,300	1.0193	0.839	0.839	0.848	0.831	0.864	765,179	0.8473	-1.94%
2014-02-20	0	1.030	1.020	1.040	1.000	1.040	2,268,000	2,341,980	1.0326	0.856	0.848	0.864	0.831	0.864	2,728,656	0.8583	0.98%
2014-02-19	0	1.020	1.020	1.030	0.990	1.030	1,818,000	1,837,080	1.0105	0.848	0.848	0.856	0.823	0.856	2,187,256	0.8399	2.00%
2014-02-18	0	1.000	1.000	1.010	0.990	1.010	694,000	692,500	0.9978	0.831	0.831	0.839	0.823	0.839	834,959	0.8294	-0.99%
2014-02-17	0	1.010	0.990	1.010	0.960	1.010	1,330,000	1,302,200	0.9791	0.839	0.823	0.839	0.798	0.839	1,600,138	0.8138	5.21%
2014-02-14	0	0.960	0.960	0.970	0.950	0.970	772,000	740,420	0.9591	0.798	0.798	0.806	0.790	0.806	928,802	0.7972	-2.04%
2014-02-13	0	0.980	0.970	0.980	0.960	0.980	568,000	551,840	0.9715	0.815	0.806	0.815	0.798	0.815	683,367	0.8075	1.03%
2014-02-12	0	0.970	0.960	0.970	0.950	0.990	1,664,000	1,618,320	0.9725	0.806	0.798	0.806	0.790	0.823	2,001,977	0.8084	-3.00%
2014-02-11	0	1.000	0.990	1.000	0.980	1.000	854,000	847,660	0.9926	0.831	0.823	0.831	0.815	0.831	1,027,457	0.8250	1.01%
2014-02-10	0	0.990	0.980	0.990	0.970	0.990	952,000	931,940	0.9789	0.823	0.815	0.823	0.806	0.823	1,145,362	0.8137	1.02%
2014-02-07	0	0.980	0.970	0.980	0.950	0.980	1,108,000	1,075,720	0.9709	0.815	0.806	0.815	0.790	0.815	1,333,047	0.8070	3.16%
2014-02-06	0	0.950	0.950	0.960	0.940	0.960	758,000	718,000	0.9472	0.790	0.790	0.798	0.781	0.798	911,958	0.7873	0.00%
2014-02-05	0	0.950	0.950	0.960	0.940	0.960	938,000	889,640	0.9484	0.790	0.790	0.798	0.781	0.798	1,128,518	0.7883	0.00%
2014-02-04	0	0.950	0.950	0.970	0.950	1.000	1,026,000	993,060	0.9679	0.790	0.790	0.806	0.790	0.831	1,234,392	0.8045	-5.94%
2014-01-30	0	1.010	1.000	1.010	0.990	1.010	770,000	770,500	1.0006	0.839	0.831	0.839	0.823	0.839	926,396	0.8317	0.00%
2014-01-29	0	1.010	1.000	1.010	0.970	1.010	1,172,000	1,175,760	1.0032	0.839	0.831	0.839	0.806	0.839	1,410,046	0.8338	4.12%
2014-01-28	0	0.970	0.960	0.990	0.960	0.990	864,000	840,960	0.9733	0.806	0.798	0.823	0.798	0.823	1,039,488	0.8090	0.00%
2014-01-27	0	0.970	0.960	0.980	0.940	0.990	1,322,000	1,273,300	0.9632	0.806	0.798	0.815	0.781	0.823	1,590,513	0.8006	-2.02%
2014-01-24	0	0.990	0.980	0.990	0.980	1.020	2,072,000	2,072,360	1.0002	0.823	0.815	0.823	0.815	0.848	2,492,847	0.8313	-3.88%
2014-01-23	0	1.030	1.020	1.030	1.000	1.030	1,444,000	1,466,440	1.0155	0.856	0.848	0.856	0.831	0.856	1,737,293	0.8441	0.00%
2014-01-22	0	1.030	1.020	1.030	1.020	1.060	2,198,000	2,273,800	1.0345	0.856	0.848	0.856	0.848	0.881	2,644,439	0.8598	-2.83%
2014-01-21	0	1.060	1.050	1.060	1.030	1.080	3,236,000	3,410,320	1.0539	0.881	0.873	0.881	0.856	0.898	3,893,268	0.8760	-1.85%
2014-01-20	0	1.080	1.070	1.080	1.060	1.160	4,880,000	5,322,700	1.0907	0.898	0.889	0.898	0.881	0.964	5,871,183	0.9066	-3.57%
2014-01-17	0	1.120	1.120	1.130	1.090	1.230	38,472,000	44,516,160	1.1571	0.931	0.931	0.939	0.906	1.022	46,286,098	0.9618	14.29%
2014-01-16	0	0.980	0.980	0.990	0.980	1.000	1,146,000	1,129,100	0.9853	0.815	0.815	0.823	0.815	0.831	1,378,766	0.8189	-2.97%
2014-01-15	0	1.010	1.000	1.020	1.000	1.030	1,304,000	1,327,140	1.0177	0.839	0.831	0.848	0.831	0.856	1,568,857	0.8459	2.02%
2014-01-14	0	0.990	0.990	1.000	0.970	1.040	1,703,200	1,697,452	0.9966	0.823	0.823	0.831	0.806	0.864	2,049,139	0.8284	2.06%
2014-01-13	0	0.970	0.960	0.970	0.930	0.990	2,940,000	2,801,780	0.9530	0.806	0.798	0.806	0.773	0.823	3,537,147	0.7921	-1.02%
2014-01-10	0	0.980	0.980	0.990	0.980	1.020	1,634,000	1,641,900	1.0048	0.815	0.815	0.823	0.815	0.848	1,965,884	0.8352	-4.85%
2014-01-09	0	1.030	1.020	1.030	1.010	1.030	1,126,000	1,154,440	1.0253	0.856	0.848	0.856	0.839	0.856	1,354,703	0.8522	0.00%
2014-01-08	0	1.030	1.030	1.040	1.020	1.050	1,514,000	1,569,800	1.0369	0.856	0.856	0.864	0.848	0.873	1,821,511	0.8618	-0.96%
2014-01-07	0	1.040	1.030	1.050	1.020	1.050	1,432,000	1,476,080	1.0308	0.864	0.856	0.873	0.848	0.873	1,722,855	0.8568	-0.95%
2014-01-06	0	1.050	1.030	1.050	1.020	1.050	1,750,000	1,806,660	1.0324	0.873	0.856	0.873	0.848	0.873	2,105,445	0.8581	-0.94%
2014-01-03	0	1.060	1.040	1.060	1.040	1.070	2,374,000	2,500,460	1.0533	0.881	0.864	0.881	0.864	0.889	2,856,186	0.8755	0.00%
2014-01-02	0	1.060	1.050	1.060	1.060	1.090	2,298,000	2,474,160	1.0767	0.881	0.873	0.881	0.881	0.906	2,764,750	0.8949	-2.75%
2013-12-31	0	1.090	1.050	1.090	1.040	1.090	578,000	616,560	1.0667	0.906	0.873	0.906	0.864	0.906	695,398	0.8866	0.00%
2013-12-30	0	1.090	1.070	1.090	1.030	1.100	1,236,000	1,310,700	1.0604	0.906	0.889	0.906	0.856	0.914	1,487,046	0.8814	1.87%
2013-12-27	0	1.070	1.070	1.080	1.060	1.110	1,074,000	1,156,480	1.0768	0.889	0.889	0.898	0.881	0.923	1,292,142	0.8950	-0.93%
2013-12-24	0	1.080	1.050	1.080	1.060	1.100	1,904,000	2,061,920	1.0829	0.898	0.873	0.898	0.881	0.914	2,290,724	0.9001	0.00%
2013-12-23	0	1.080	1.060	1.080	1.020	1.090	2,282,000	2,394,600	1.0493	0.898	0.881	0.898	0.848	0.906	2,745,500	0.8722	2.86%
2013-12-20	0	1.050	1.040	1.050	1.020	1.050	1,788,000	1,848,580	1.0339	0.873	0.864	0.873	0.848	0.873	2,151,163	0.8593	0.00%
2013-12-19	0	1.050	1.030	1.050	1.030	1.090	3,402,000	3,593,340	1.0562	0.873	0.856	0.873	0.856	0.906	4,092,985	0.8779	-3.67%
2013-12-18	0	1.090	1.080	1.090	1.030	1.140	6,415,600	7,090,836	1.1052	0.906	0.898	0.906	0.856	0.948	7,718,681	0.9187	3.81%
2013-12-17	0	1.050	1.040	1.050	1.030	1.120	4,262,000	4,528,160	1.0624	0.873	0.864	0.873	0.856	0.931	5,127,660	0.8831	-3.67%
2013-12-16	0	1.090	1.080	1.090	1.070	1.140	3,588,000	3,932,860	1.0961	0.906	0.898	0.906	0.889	0.948	4,316,763	0.9111	-2.68%
2013-12-13	0	1.120	1.120	1.130	1.100	1.170	6,626,000	7,455,360	1.1252	0.931	0.931	0.939	0.914	0.972	7,971,816	0.9352	-5.88%
2013-12-12	0	1.190	1.170	1.190	1.170	1.300	6,888,000	8,380,160	1.2166	0.989	0.972	0.989	0.972	1.081	8,287,031	1.0112	-8.46%
2013-12-11	0	1.300	1.290	1.300	1.260	1.330	4,714,000	6,088,000	1.2915	1.081	1.072	1.081	1.047	1.105	5,671,467	1.0734	-1.52%
2013-12-10	0	1.320	1.310	1.330	1.280	1.330	6,382,000	8,349,960	1.3084	1.097	1.089	1.105	1.064	1.105	7,678,256	1.0875	3.13%
2013-12-09	0	1.280	1.270	1.280	1.250	1.320	9,618,000	12,326,060	1.2816	1.064	1.056	1.064	1.039	1.097	11,571,525	1.0652	5.79%
2013-12-06	0	1.210	1.190	1.220	1.180	1.300	6,672,000	8,117,900	1.2167	1.006	0.989	1.014	0.981	1.081	8,027,159	1.0113	-4.72%
2013-12-05	0	1.270	1.260	1.280	1.260	1.350	7,068,000	9,154,260	1.2952	1.056	1.047	1.064	1.047	1.122	8,503,591	1.0765	-1.55%
2013-12-04	0	1.290	1.280	1.290	1.280	1.340	6,044,000	7,866,660	1.3016	1.072	1.064	1.072	1.064	1.114	7,271,605	1.0818	-3.73%
2013-12-03	0	1.340	1.330	1.340	1.330	1.400	5,244,400	7,097,328	1.3533	1.114	1.105	1.114	1.105	1.164	6,309,597	1.1248	-6.29%
2013-12-02	0	1.430	1.420	1.430	1.270	1.450	17,474,000	24,393,020	1.3960	1.189	1.180	1.189	1.056	1.205	21,023,167	1.1603	12.60%
2013-11-29	0	1.270	1.260	1.270	1.250	1.350	6,909,523	8,888,663	1.2864	1.056	1.047	1.056	1.039	1.122	8,312,925	1.0693	-5.93%
2013-11-28	0	1.350	1.330	1.350	1.320	1.440	5,116,000	7,007,740	1.3698	1.122	1.105	1.122	1.097	1.197	6,155,117	1.1385	-2.17%
2013-11-27	0	1.380	1.370	1.380	1.330	1.520	9,154,000	12,696,240	1.3870	1.147	1.139	1.147	1.105	1.263	11,013,281	1.1528	-6.76%
2013-11-26	0	1.480	1.470	1.480	1.460	1.750	37,731,715	60,495,093	1.6033	1.230	1.222	1.230	1.214	1.455	45,395,453	1.3326	4.23%
2013-11-25	1	1.420	1.400	1.420	1.050	1.650	15,576,284	22,123,265	1.4203	1.180	1.164	1.180	0.873	1.371	18,740,003	1.1805	37.86%
2013-11-22	0	1.030	1.020	1.050	1.000	1.040	92,000	95,320	1.0361	0.856	0.848	0.873	0.831	0.864	110,686	0.8612	3.00%
2013-11-21	0	1.000	1.000	1.030	1.000	1.030	404,000	411,500	1.0186	0.831	0.831	0.856	0.831	0.856	486,057	0.8466	-2.91%
2013-11-20	0	1.030	1.020	1.030	1.000	1.030	166,000	170,760	1.0287	0.856	0.848	0.856	0.831	0.856	199,716	0.8550	3.00%
2013-11-19	0	1.000	1.000	1.020	1.000	1.030	224,000	224,060	1.0003	0.831	0.831	0.848	0.831	0.856	269,497	0.8314	0.00%
2013-11-18	0	1.000	0.990	1.000	1.000	1.000	146,000	146,000	1.0000	0.831	0.823	0.831	0.831	0.831	175,654	0.8312	0.00%
2013-11-15	0	1.000	1.000	1.020	1.000	1.040	348,000	355,920	1.0228	0.831	0.831	0.848	0.831	0.864	418,683	0.8501	-0.99%
2013-11-14	0	1.010	1.010	1.050	1.010	1.050	258,000	262,760	1.0184	0.839	0.839	0.873	0.839	0.873	310,403	0.8465	0.00%
2013-11-13	0	1.010	1.000	1.040	1.000	1.030	450,000	452,800	1.0062	0.839	0.831	0.864	0.831	0.856	541,400	0.8364	-1.94%
2013-11-12	0	1.030	1.020	1.060	1.000	1.030	201,600	206,112	1.0224	0.856	0.848	0.881	0.831	0.856	242,547	0.8498	-0.96%
2013-11-11	0	1.040	1.030	1.050	1.030	1.090	254,810	268,786	1.0548	0.864	0.856	0.873	0.856	0.906	306,565	0.8768	0.00%
2013-11-08	0	1.040	1.020	1.080	1.040	1.100	794,000	846,700	1.0664	0.864	0.848	0.898	0.864	0.914	955,270	0.8863	-3.70%
2013-11-07	0	1.080	1.080	1.130	1.080	1.080	18,000	19,440	1.0800	0.898	0.898	0.939	0.898	0.898	21,656	0.8977	-4.42%
2013-11-06	0	1.130	1.090	1.130	1.040	1.130	846,000	934,740	1.1049	0.939	0.906	0.939	0.864	0.939	1,017,832	0.9184	11.88%
2013-11-05	0	1.010	1.010	1.060	1.010	1.070	320,000	340,340	1.0636	0.839	0.839	0.881	0.839	0.889	384,996	0.8840	-5.61%
2013-11-04	0	1.070	1.040	1.100	1.070	1.080	158,000	169,840	1.0749	0.889	0.864	0.914	0.889	0.898	190,092	0.8935	0.00%
2013-11-01	0	1.070	1.060	1.080	1.060	1.080	118,000	125,740	1.0656	0.889	0.881	0.898	0.881	0.898	141,967	0.8857	-0.93%
2013-10-31	0	1.080	1.080	1.090	1.000	1.100	298,000	306,420	1.0283	0.898	0.898	0.906	0.831	0.914	358,527	0.8547	-4.42%
2013-10-30	0	1.130	1.060	1.130	1.000	1.150	552,000	579,240	1.0493	0.939	0.881	0.939	0.831	0.956	664,117	0.8722	10.78%
2013-10-29	0	1.020	1.070	1.080	1.020	1.090	940,000	988,100	1.0512	0.848	0.889	0.898	0.848	0.906	1,130,925	0.8737	-7.27%
2013-10-28	0	1.100	1.090	1.100	1.080	1.210	1,281,600	1,434,144	1.1190	0.914	0.906	0.914	0.898	1.006	1,541,907	0.9301	-5.98%
2013-10-25	0	1.170	1.170	1.200	1.130	1.360	5,407,644	6,688,098	1.2368	0.972	0.972	0.997	0.939	1.130	6,505,998	1.0280	-2.50%
2013-10-24	0	1.200	1.170	1.200	0.950	1.200	5,128,000	5,577,040	1.0876	0.997	0.972	0.997	0.790	0.997	6,169,555	0.9040	26.32%
2013-10-23	0	0.950	0.920	0.950	0.920	0.960	688,000	649,720	0.9444	0.790	0.765	0.790	0.765	0.798	827,741	0.7849	2.15%
2013-10-22	0	0.930	0.900	0.940	0.900	0.930	146,000	134,120	0.9186	0.773	0.748	0.781	0.748	0.773	175,654	0.7635	2.20%
2013-10-21	0	0.910	0.910	0.920	0.890	0.950	834,000	759,340	0.9105	0.756	0.756	0.765	0.740	0.790	1,003,395	0.7568	1.11%
2013-10-18	0	0.900	0.880	0.890	0.880	0.990	1,290,000	1,242,700	0.9633	0.748	0.731	0.740	0.731	0.823	1,552,014	0.8007	-4.26%
2013-10-17	0	0.940	0.930	0.940	0.860	0.950	1,324,000	1,195,900	0.9032	0.781	0.773	0.781	0.715	0.790	1,592,919	0.7508	10.59%
2013-10-16	0	0.850	0.850	0.860	0.840	0.840	56,000	47,040	0.8400	0.707	0.707	0.715	0.698	0.698	67,374	0.6982	-1.16%
2013-10-15	0	0.860	0.860	0.870	0.840	0.860	570,000	482,040	0.8457	0.715	0.715	0.723	0.698	0.715	685,773	0.7029	-1.15%
2013-10-11	0	0.870	0.870	0.880	0.850	0.870	294,000	254,340	0.8651	0.723	0.723	0.731	0.707	0.723	353,715	0.7191	0.00%
2013-10-10	0	0.870	0.870	0.880	0.860	0.870	10,000	8,620	0.8620	0.723	0.723	0.731	0.715	0.723	12,031	0.7165	1.16%
2013-10-09	0	0.860	0.860	0.870	0.850	0.850	18,000	15,300	0.8500	0.715	0.715	0.723	0.707	0.707	21,656	0.7065	-2.27%
2013-10-08	0	0.880	0.870	0.880	0.850	0.880	318,000	274,280	0.8625	0.731	0.723	0.731	0.707	0.731	382,589	0.7169	1.15%
2013-10-07	0	0.870	0.870	0.880	-	-	0	0	-	0.723	0.723	0.731	-	-	0	-	1.16%
2013-10-04	0	0.860	0.860	0.870	-	-	0	0	-	0.715	0.715	0.723	-	-	0	-	1.18%
2013-10-03	0	0.850	0.850	0.870	0.850	0.880	12,000	10,260	0.8550	0.707	0.707	0.723	0.707	0.731	14,437	0.7107	-3.41%
2013-10-02	0	0.880	0.850	0.930	0.860	0.880	62,000	54,400	0.8774	0.731	0.707	0.773	0.715	0.731	74,593	0.7293	2.33%
2013-09-30	0	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.715	0.707	0.715	0.715	0.715	60,156	0.7148	0.00%
2013-09-27	0	0.860	0.850	0.860	-	-	0	0	-	0.715	0.707	0.715	-	-	0	-	0.00%
2013-09-26	0	0.860	0.850	0.860	-	-	0	0	-	0.715	0.707	0.715	-	-	0	-	-1.15%
2013-09-25	0	0.870	0.860	0.870	-	-	0	0	-	0.723	0.715	0.723	-	-	0	-	0.00%
2013-09-24	0	0.870	0.860	0.870	0.850	0.870	4,000	3,440	0.8600	0.723	0.715	0.723	0.707	0.723	4,812	0.7148	0.00%
2013-09-23	0	0.870	0.850	0.880	-	-	0	0	-	0.723	0.707	0.731	-	-	0	-	0.00%
2013-09-19	0	0.870	0.860	0.870	0.870	0.880	54,000	47,080	0.8719	0.723	0.715	0.723	0.723	0.731	64,968	0.7247	0.00%
2013-09-18	0	0.870	0.850	0.880	0.870	0.870	104,000	90,480	0.8700	0.723	0.707	0.731	0.723	0.723	125,124	0.7231	0.00%
2013-09-17	0	0.870	0.870	0.880	-	-	0	0	-	0.723	0.723	0.731	-	-	0	-	2.35%
2013-09-16	0	0.850	0.850	0.880	0.850	0.880	32,000	28,100	0.8781	0.707	0.707	0.731	0.707	0.731	38,500	0.7299	-2.30%
2013-09-13	0	0.870	0.860	0.870	0.860	0.870	32,764	28,434	0.8678	0.723	0.715	0.723	0.715	0.723	39,419	0.7213	0.00%
2013-09-12	0	0.870	0.870	0.880	0.860	0.860	30,000	25,800	0.8600	0.723	0.723	0.731	0.715	0.715	36,093	0.7148	-1.14%
2013-09-11	0	0.880	0.850	0.880	-	-	0	0	-	0.731	0.707	0.731	-	-	0	-	0.00%
2013-09-10	0	0.880	0.870	0.900	0.870	0.880	230,000	202,300	0.8796	0.731	0.723	0.748	0.723	0.731	276,716	0.7311	2.33%
2013-09-09	0	0.860	0.860	0.870	-	-	0	0	-	0.715	0.715	0.723	-	-	0	-	1.18%
2013-09-06	0	0.850	0.850	0.860	0.850	0.860	100,000	85,700	0.8570	0.707	0.707	0.715	0.707	0.715	120,311	0.7123	-1.16%
2013-09-05	0	0.860	0.850	0.870	-	-	0	0	-	0.715	0.707	0.723	-	-	0	-	0.00%
2013-09-04	0	0.860	0.840	0.870	0.860	0.870	30,000	25,900	0.8633	0.715	0.698	0.723	0.715	0.723	36,093	0.7176	-1.15%
2013-09-03	0	0.870	0.860	0.880	-	-	0	0	-	0.723	0.715	0.731	-	-	0	-	0.00%
2013-09-02	0	0.870	0.860	0.880	0.870	0.870	10,000	8,700	0.8700	0.723	0.715	0.731	0.723	0.723	12,031	0.7231	1.16%
2013-08-30	0	0.860	0.860	0.870	0.860	0.860	20,000	17,200	0.8600	0.715	0.715	0.723	0.715	0.715	24,062	0.7148	0.00%
2013-08-29	0	0.860	0.840	0.860	-	-	0	0	-	0.715	0.698	0.715	-	-	0	-	0.00%
2013-08-28	0	0.860	0.860	0.870	0.830	0.850	140,000	117,600	0.8400	0.715	0.715	0.723	0.690	0.707	168,436	0.6982	0.00%
2013-08-27	0	0.860	0.860	0.880	0.850	0.850	20,000	17,000	0.8500	0.715	0.715	0.731	0.707	0.707	24,062	0.7065	-1.15%
2013-08-26	0	0.870	0.870	0.880	-	-	0	0	-	0.723	0.723	0.731	-	-	0	-	3.57%
2013-08-23	0	0.840	0.840	0.880	0.840	0.860	90,000	77,320	0.8591	0.698	0.698	0.731	0.698	0.715	108,280	0.7141	-4.55%
2013-08-22	0	0.880	0.860	0.880	-	-	2,000	1,760	0.8800	0.731	0.715	0.731	-	-	2,406	0.7314	0.00%
2013-08-21	0	0.880	0.870	0.880	-	-	0	0	-	0.731	0.723	0.731	-	-	0	-	0.00%
2013-08-20	0	0.880	0.860	0.890	0.860	0.880	192,000	166,120	0.8652	0.731	0.715	0.740	0.715	0.731	230,997	0.7191	0.00%
2013-08-19	0	0.880	0.870	0.890	0.880	0.890	120,000	105,700	0.8808	0.731	0.723	0.740	0.731	0.740	144,373	0.7321	-3.30%
2013-08-16	0	0.910	0.900	0.910	0.870	0.920	2,336,000	2,121,120	0.9080	0.756	0.748	0.756	0.723	0.765	2,810,468	0.7547	4.60%
2013-08-15	0	0.870	0.870	0.880	0.870	0.870	24,000	20,880	0.8700	0.723	0.723	0.731	0.723	0.723	28,875	0.7231	-1.14%
2013-08-13	0	0.880	0.870	0.880	0.870	0.880	120,000	104,800	0.8733	0.731	0.723	0.731	0.723	0.731	144,373	0.7259	-1.12%
2013-08-12	0	0.890	0.870	0.890	0.890	0.900	22,000	19,600	0.8909	0.740	0.723	0.740	0.740	0.748	26,468	0.7405	2.30%
2013-08-09	0	0.870	0.860	0.880	0.870	0.870	100,000	87,000	0.8700	0.723	0.715	0.731	0.723	0.723	120,311	0.7231	-2.25%
2013-08-08	0	0.890	0.870	0.890	0.870	0.890	228,000	200,220	0.8782	0.740	0.723	0.740	0.723	0.740	274,309	0.7299	1.14%
2013-08-07	0	0.880	0.870	0.880	0.870	0.880	30,000	26,260	0.8753	0.731	0.723	0.731	0.723	0.731	36,093	0.7276	0.00%
2013-08-06	0	0.880	0.860	0.880	0.860	0.880	14,000	12,080	0.8629	0.731	0.715	0.731	0.715	0.731	16,844	0.7172	-1.12%
2013-08-05	0	0.890	0.860	0.900	-	-	0	0	-	0.740	0.715	0.748	-	-	0	-	0.00%
2013-08-02	0	0.890	0.850	0.890	0.850	0.900	92,000	79,420	0.8633	0.740	0.707	0.740	0.707	0.748	110,686	0.7175	2.30%
2013-08-01	0	0.870	0.870	0.880	0.850	0.850	10,000	8,500	0.8500	0.723	0.723	0.731	0.707	0.707	12,031	0.7065	1.16%
2013-07-31	0	0.860	0.850	0.890	-	-	0	0	-	0.715	0.707	0.740	-	-	0	-	0.00%
2013-07-30	0	0.860	0.860	0.890	0.860	0.860	50,000	43,000	0.8600	0.715	0.715	0.740	0.715	0.715	60,156	0.7148	-4.44%
2013-07-29	0	0.900	0.840	0.900	0.850	0.910	202,000	173,300	0.8579	0.748	0.698	0.748	0.707	0.756	243,028	0.7131	0.00%
2013-07-26	0	0.900	0.880	0.900	-	-	0	0	-	0.748	0.731	0.748	-	-	0	-	-1.10%
2013-07-25	0	0.910	0.880	0.910	0.880	0.920	102,000	90,220	0.8845	0.756	0.731	0.756	0.731	0.765	122,717	0.7352	3.41%
2013-07-24	0	0.880	0.920	0.930	0.890	0.930	46,000	41,020	0.8917	0.731	0.765	0.773	0.740	0.773	55,343	0.7412	1.15%
2013-07-23	0	0.870	0.860	0.890	0.870	0.880	130,000	113,300	0.8715	0.723	0.715	0.740	0.723	0.731	156,404	0.7244	-1.14%
2013-07-22	0	0.880	0.880	0.890	-	-	0	0	-	0.731	0.731	0.740	-	-	0	-	1.15%
2013-07-19	0	0.870	0.870	0.890	0.870	0.870	86,000	74,820	0.8700	0.723	0.723	0.740	0.723	0.723	103,468	0.7231	-2.25%
2013-07-18	0	0.890	0.860	0.890	0.850	0.890	224,000	196,080	0.8754	0.740	0.715	0.740	0.707	0.740	269,497	0.7276	1.14%
2013-07-17	0	0.880	0.850	0.880	0.880	0.880	124,000	109,120	0.8800	0.731	0.707	0.731	0.731	0.731	149,186	0.7314	0.00%
2013-07-16	0	0.880	0.850	0.880	-	-	0	0	-	0.731	0.707	0.731	-	-	0	-	0.00%
2013-07-15	0	0.880	0.830	0.880	-	-	0	0	-	0.731	0.690	0.731	-	-	0	-	0.00%
2013-07-12	0	0.880	0.830	0.880	0.880	0.880	4,000	3,520	0.8800	0.731	0.690	0.731	0.731	0.731	4,812	0.7314	1.15%
2013-07-11	0	0.870	0.870	0.880	0.860	0.860	106,000	91,160	0.8600	0.723	0.723	0.731	0.715	0.715	127,530	0.7148	0.00%
2013-07-10	0	0.870	0.830	0.880	0.860	0.890	114,000	98,320	0.8625	0.723	0.690	0.731	0.715	0.740	137,155	0.7169	1.16%
2013-07-09	0	0.860	0.820	0.860	-	-	0	0	-	0.715	0.682	0.715	-	-	0	-	0.00%
2013-07-08	0	0.860	0.820	0.860	-	-	0	0	-	0.715	0.682	0.715	-	-	0	-	0.00%
2013-07-05	0	0.860	0.830	0.880	0.800	0.860	76,000	63,340	0.8334	0.715	0.690	0.731	0.665	0.715	91,436	0.6927	-3.37%
2013-07-04	0	0.890	0.850	0.890	-	-	0	0	-	0.740	0.707	0.740	-	-	0	-	0.00%
2013-07-03	0	0.890	0.850	0.890	0.870	0.890	20,000	17,440	0.8720	0.740	0.707	0.740	0.723	0.740	24,062	0.7248	0.00%
2013-07-02	0	0.890	0.850	0.890	-	-	0	0	-	0.740	0.707	0.740	-	-	0	-	0.00%
2013-06-28	0	0.890	0.850	0.900	0.870	0.890	380,000	338,040	0.8896	0.740	0.707	0.748	0.723	0.740	457,182	0.7394	2.30%
2013-06-27	0	0.870	0.840	0.870	-	-	0	0	-	0.723	0.698	0.723	-	-	0	-	0.00%
2013-06-26	0	0.870	0.840	0.870	-	-	0	0	-	0.723	0.698	0.723	-	-	0	-	0.00%
2013-06-25	0	0.870	0.860	0.870	0.820	0.870	448,000	380,120	0.8485	0.723	0.715	0.723	0.682	0.723	538,994	0.7052	1.16%
2013-06-24	0	0.860	0.860	0.870	0.830	0.870	128,000	107,740	0.8417	0.715	0.715	0.723	0.690	0.723	153,998	0.6996	-1.15%
2013-06-21	0	0.870	0.870	0.880	0.840	0.880	70,000	59,600	0.8514	0.723	0.723	0.731	0.698	0.731	84,218	0.7077	-1.14%
2013-06-20	0	0.880	0.880	0.890	0.860	0.860	120,000	103,200	0.8600	0.731	0.731	0.740	0.715	0.715	144,373	0.7148	-1.12%
2013-06-19	0	0.890	0.880	0.890	0.880	0.890	50,000	44,280	0.8856	0.740	0.731	0.740	0.731	0.740	60,156	0.7361	1.14%
2013-06-18	0	0.880	0.850	0.890	0.880	0.880	2,000	1,760	0.8800	0.731	0.707	0.740	0.731	0.731	2,406	0.7314	2.33%
2013-06-17	0	0.860	0.840	0.860	0.840	0.860	440,000	374,860	0.8520	0.715	0.698	0.715	0.698	0.715	529,369	0.7081	-2.27%
2013-06-14	0	0.880	0.870	0.880	0.830	0.890	232,000	199,460	0.8597	0.731	0.723	0.731	0.690	0.740	279,122	0.7146	2.33%
2013-06-13	0	0.860	0.840	0.860	0.840	0.860	174,000	147,100	0.8454	0.715	0.698	0.715	0.698	0.715	209,341	0.7027	-3.37%
2013-06-11	0	0.890	0.860	0.890	0.850	0.900	430,000	380,960	0.8860	0.740	0.715	0.740	0.707	0.748	517,338	0.7364	0.00%
2013-06-10	0	0.890	0.880	0.890	0.890	0.890	34,000	30,260	0.8900	0.740	0.731	0.740	0.740	0.740	40,906	0.7397	0.00%
2013-06-07	0	0.890	0.870	0.890	0.890	0.890	222,000	197,580	0.8900	0.740	0.723	0.740	0.740	0.740	267,091	0.7397	0.00%
2013-06-06	0	0.890	0.890	0.900	-	-	0	0	-	0.740	0.740	0.748	-	-	0	-	0.00%
2013-06-05	0	0.890	0.890	0.900	0.890	0.890	144,000	128,160	0.8900	0.740	0.740	0.748	0.740	0.740	173,248	0.7397	-1.11%
2013-06-04	0	0.900	0.890	0.900	0.860	0.900	210,000	184,400	0.8781	0.748	0.740	0.748	0.715	0.748	252,653	0.7299	1.12%
2013-06-03	0	0.890	0.850	0.900	-	-	0	0	-	0.740	0.707	0.748	-	-	0	-	0.00%
2013-05-31	0	0.890	0.860	0.900	-	-	0	0	-	0.740	0.715	0.748	-	-	0	-	0.00%
2013-05-30	0	0.890	0.870	0.900	0.890	0.900	196,000	175,840	0.8971	0.740	0.723	0.748	0.740	0.748	235,810	0.7457	-1.11%
2013-05-29	0	0.900	0.860	0.910	-	-	0	0	-	0.748	0.715	0.756	-	-	0	-	0.00%
2013-05-28	0	0.900	0.860	0.900	0.890	0.900	260,000	233,800	0.8992	0.748	0.715	0.748	0.740	0.748	312,809	0.7474	1.12%
2013-05-27	0	0.890	0.860	0.890	0.840	0.900	152,000	133,880	0.8808	0.740	0.715	0.740	0.698	0.748	182,873	0.7321	2.30%
2013-05-24	0	0.870	0.850	0.880	0.820	0.890	300,000	248,860	0.8295	0.723	0.707	0.731	0.682	0.740	360,933	0.6895	0.00%
2013-05-23	0	0.870	0.860	0.890	-	-	0	0	-	0.723	0.715	0.740	-	-	0	-	0.00%
2013-05-22	0	0.870	0.880	0.890	0.870	0.880	244,000	214,220	0.8780	0.723	0.731	0.740	0.723	0.731	293,559	0.7297	0.00%
2013-05-21	0	0.870	0.870	0.900	0.870	0.890	22,000	19,420	0.8827	0.723	0.723	0.748	0.723	0.740	26,468	0.7337	-3.33%
2013-05-20	0	0.900	0.890	0.900	0.890	0.900	604,000	538,960	0.8923	0.748	0.740	0.748	0.740	0.748	726,679	0.7417	2.27%
2013-05-16	0	0.880	0.870	0.890	0.870	0.890	192,000	167,940	0.8747	0.731	0.723	0.740	0.723	0.740	230,997	0.7270	-2.22%
2013-05-15	0	0.900	0.880	0.900	-	-	0	0	-	0.748	0.731	0.748	-	-	0	-	0.00%
2013-05-14	0	0.900	0.900	0.910	0.870	0.880	49,659	43,293	0.8718	0.748	0.748	0.756	0.723	0.731	59,745	0.7246	0.00%
2013-05-13	0	0.900	0.870	0.900	0.870	0.900	424,000	373,980	0.8820	0.748	0.723	0.748	0.723	0.748	510,119	0.7331	0.00%
2013-05-10	0	0.900	0.880	0.900	-	-	0	0	-	0.748	0.731	0.748	-	-	0	-	0.00%
2013-05-09	0	0.900	0.880	0.900	0.870	0.910	632,000	564,260	0.8928	0.748	0.731	0.748	0.723	0.756	760,366	0.7421	0.00%
2013-05-08	0	0.900	0.890	0.900	0.900	0.900	806,000	725,400	0.9000	0.748	0.740	0.748	0.748	0.748	969,708	0.7481	-2.17%
2013-05-07	0	0.920	0.900	0.920	-	-	0	0	-	0.765	0.748	0.765	-	-	0	-	-1.08%
2013-05-06	0	0.930	0.900	0.930	0.880	0.930	286,000	254,360	0.8894	0.773	0.748	0.773	0.731	0.773	344,090	0.7392	1.09%
2013-05-03	0	0.920	0.920	0.930	0.920	0.930	466,000	431,840	0.9267	0.765	0.765	0.773	0.765	0.773	560,650	0.7702	0.00%
2013-05-02	0	0.920	0.890	0.920	0.880	0.920	268,000	237,440	0.8860	0.765	0.740	0.765	0.731	0.765	322,434	0.7364	0.00%
2013-04-30	0	0.920	0.910	0.920	0.910	0.950	650,000	605,880	0.9321	0.765	0.756	0.765	0.756	0.790	782,022	0.7748	-1.08%
2013-04-29	0	0.930	0.910	0.930	-	-	0	0	-	0.773	0.756	0.773	-	-	0	-	-1.06%
2013-04-26	0	0.940	0.940	0.950	-	-	0	0	-	0.781	0.781	0.790	-	-	0	-	1.08%
2013-04-25	0	0.930	0.920	0.930	0.920	0.930	250,000	231,500	0.9260	0.773	0.765	0.773	0.765	0.773	300,778	0.7697	0.00%
2013-04-24	0	0.930	0.920	0.930	0.930	0.950	350,000	325,540	0.9301	0.773	0.765	0.773	0.773	0.790	421,089	0.7731	-1.06%
2013-04-23	0	0.940	0.920	0.940	0.930	0.940	42,000	39,080	0.9305	0.781	0.765	0.781	0.773	0.781	50,531	0.7734	0.00%
2013-04-22	0	0.940	0.920	0.940	0.930	0.950	156,000	146,020	0.9360	0.781	0.765	0.781	0.773	0.790	187,685	0.7780	1.08%
2013-04-19	0	0.930	0.930	0.950	0.930	0.950	102,000	95,060	0.9320	0.773	0.773	0.790	0.773	0.790	122,717	0.7746	-4.12%
2013-04-18	0	0.970	0.920	0.970	0.970	0.970	50,000	48,500	0.9700	0.806	0.765	0.806	0.806	0.806	60,156	0.8062	0.00%
2013-04-17	0	0.970	0.970	0.980	-	-	0	0	-	0.806	0.806	0.815	-	-	0	-	1.04%
2013-04-16	0	0.960	0.920	0.960	0.950	0.960	200,000	191,520	0.9576	0.798	0.765	0.798	0.790	0.798	240,622	0.7959	1.05%
2013-04-15	0	0.950	0.930	0.970	0.930	0.950	100,000	93,040	0.9304	0.790	0.773	0.806	0.773	0.790	120,311	0.7733	-1.04%
2013-04-12	0	0.960	0.910	0.960	0.960	0.960	62,000	57,120	0.9213	0.798	0.756	0.798	0.798	0.798	74,593	0.7658	1.05%
2013-04-11	0	0.950	0.920	0.950	0.950	0.950	110,000	104,500	0.9500	0.790	0.765	0.790	0.790	0.790	132,342	0.7896	0.00%
2013-04-10	0	0.950	0.900	0.950	-	-	0	0	-	0.790	0.748	0.790	-	-	0	-	0.00%
2013-04-09	0	0.950	0.910	0.950	0.890	0.950	130,000	120,100	0.9238	0.790	0.756	0.790	0.740	0.790	156,404	0.7679	0.00%
2013-04-08	0	0.950	0.920	0.950	0.920	0.950	226,000	214,520	0.9492	0.790	0.765	0.790	0.765	0.790	271,903	0.7890	0.00%
2013-04-05	0	0.950	0.910	0.950	-	-	0	0	-	0.790	0.756	0.790	-	-	0	-	-2.06%
2013-04-03	0	0.970	0.930	0.970	-	-	0	0	-	0.806	0.773	0.806	-	-	0	-	0.00%
2013-04-02	0	0.970	0.940	0.970	-	-	0	0	-	0.806	0.781	0.806	-	-	0	-	0.00%
2013-03-28	0	0.970	0.940	0.970	0.930	0.970	244,000	230,300	0.9439	0.806	0.781	0.806	0.773	0.806	293,559	0.7845	-1.02%
2013-03-27	0	0.980	0.980	0.990	0.940	0.990	262,000	253,380	0.9671	0.815	0.815	0.823	0.781	0.823	315,215	0.8038	-2.00%
2013-03-26	0	1.000	0.970	1.000	0.980	1.010	244,000	239,840	0.9830	0.831	0.806	0.831	0.815	0.839	293,559	0.8170	2.04%
2013-03-25	0	0.980	0.950	0.980	0.970	1.000	632,457	615,389	0.9730	0.815	0.790	0.815	0.806	0.831	760,916	0.8087	-1.01%
2013-03-22	0	0.990	0.930	1.000	0.920	0.990	372,000	353,760	0.9510	0.823	0.773	0.831	0.765	0.823	447,557	0.7904	4.21%
2013-03-21	0	0.950	0.940	0.960	0.900	0.950	750,000	688,620	0.9182	0.790	0.781	0.798	0.748	0.790	902,333	0.7632	-2.06%
2013-03-20	0	0.970	0.940	1.010	0.860	0.980	374,000	357,080	0.9548	0.806	0.781	0.839	0.715	0.815	449,964	0.7936	2.11%
2013-03-19	0	0.950	0.910	0.960	-	-	0	0	-	0.790	0.756	0.798	-	-	0	-	0.00%
2013-03-18	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2013-03-15	0	0.950	0.930	0.970	0.950	0.950	196,400	186,568	0.9499	0.790	0.773	0.806	0.790	0.790	236,291	0.7896	1.06%
2013-03-14	0	0.940	0.930	0.940	0.940	0.950	226,000	212,940	0.9422	0.781	0.773	0.781	0.781	0.790	271,903	0.7831	-2.08%
2013-03-13	0	0.960	0.960	0.970	0.940	0.970	94,000	90,140	0.9589	0.798	0.798	0.806	0.781	0.806	113,092	0.7970	0.00%
2013-03-12	0	0.960	0.960	0.980	0.960	0.980	140,000	136,400	0.9743	0.798	0.798	0.815	0.798	0.815	168,436	0.8098	-1.03%
2013-03-11	0	0.970	0.960	0.970	0.960	0.980	96,000	93,380	0.9727	0.806	0.798	0.806	0.798	0.815	115,499	0.8085	-2.02%
2013-03-08	0	0.990	0.960	1.010	0.990	1.010	80,000	80,200	1.0025	0.823	0.798	0.839	0.823	0.839	96,249	0.8333	1.02%
2013-03-07	0	0.980	0.980	1.000	0.980	1.000	158,000	155,840	0.9863	0.815	0.815	0.831	0.815	0.831	190,092	0.8198	0.00%
2013-03-06	0	0.980	0.980	1.010	0.980	1.020	240,000	237,140	0.9881	0.815	0.815	0.839	0.815	0.848	288,747	0.8213	0.00%
2013-03-05	0	0.980	0.970	1.000	0.930	1.050	708,000	688,760	0.9728	0.815	0.806	0.831	0.773	0.873	851,803	0.8086	5.38%
2013-03-04	0	0.930	0.930	0.940	0.930	0.940	150,000	140,200	0.9347	0.773	0.773	0.781	0.773	0.781	180,467	0.7769	-1.06%
2013-03-01	0	0.940	0.940	0.950	0.940	0.960	234,000	221,560	0.9468	0.781	0.781	0.790	0.781	0.798	281,528	0.7870	3.30%
2013-02-28	0	0.910	0.910	0.930	0.910	0.950	9,896,000	9,037,040	0.9132	0.756	0.756	0.773	0.756	0.790	11,905,990	0.7590	-4.21%
2013-02-27	0	0.950	0.940	0.950	0.950	0.990	452,000	429,980	0.9513	0.790	0.781	0.790	0.790	0.823	543,806	0.7907	-4.04%
2013-02-26	0	0.990	0.930	0.990	0.980	1.000	62,000	61,300	0.9887	0.823	0.773	0.823	0.815	0.831	74,593	0.8218	4.21%
2013-02-25	0	0.950	0.950	0.980	0.950	0.950	90,000	85,500	0.9500	0.790	0.790	0.815	0.790	0.790	108,280	0.7896	-4.04%
2013-02-22	0	0.990	0.940	0.990	0.970	1.000	82,000	80,600	0.9829	0.823	0.781	0.823	0.806	0.831	98,655	0.8170	0.00%
2013-02-21	0	0.990	0.970	0.990	0.970	1.010	14,000	13,740	0.9814	0.823	0.806	0.823	0.806	0.839	16,844	0.8157	4.21%
2013-02-20	0	0.950	0.950	0.990	0.910	1.000	130,000	127,160	0.9782	0.790	0.790	0.823	0.756	0.831	156,404	0.8130	-5.00%
2013-02-19	0	1.000	0.910	1.000	-	-	0	0	-	0.831	0.756	0.831	-	-	0	-	-1.96%
2013-02-18	0	1.020	0.990	1.020	1.020	1.020	130,000	132,600	1.0200	0.848	0.823	0.848	0.848	0.848	156,404	0.8478	0.00%
2013-02-15	0	1.020	1.020	1.040	1.020	1.030	110,000	113,200	1.0291	0.848	0.848	0.864	0.848	0.856	132,342	0.8554	-2.86%
2013-02-14	0	1.050	1.020	1.050	1.010	1.070	364,000	378,560	1.0400	0.873	0.848	0.873	0.839	0.889	437,933	0.8644	6.06%
2013-02-08	0	0.990	0.970	0.990	0.970	0.990	70,000	68,580	0.9797	0.823	0.806	0.823	0.806	0.823	84,218	0.8143	1.02%
2013-02-07	0	0.980	0.980	0.990	0.970	0.990	166,000	163,100	0.9825	0.815	0.815	0.823	0.806	0.823	199,716	0.8167	-1.01%
2013-02-06	0	0.990	0.950	0.990	0.990	0.990	52,000	51,480	0.9900	0.823	0.790	0.823	0.823	0.823	62,562	0.8229	2.06%
2013-02-05	0	0.970	0.950	0.970	0.990	0.990	124,000	122,560	0.9884	0.806	0.790	0.806	0.823	0.823	149,186	0.8215	-3.00%
2013-02-04	0	1.000	0.960	1.000	0.970	1.000	112,000	109,300	0.9759	0.831	0.798	0.831	0.806	0.831	134,748	0.8111	4.17%
2013-02-01	0	0.960	0.960	0.990	0.960	0.980	90,000	87,400	0.9711	0.798	0.798	0.823	0.798	0.815	108,280	0.8072	0.00%
2013-01-31	0	0.960	0.960	0.990	0.960	0.960	58,000	55,680	0.9600	0.798	0.798	0.823	0.798	0.798	69,780	0.7979	-2.04%
2013-01-30	0	0.980	0.960	0.990	0.980	0.980	170,000	166,600	0.9800	0.815	0.798	0.823	0.815	0.815	204,529	0.8146	-2.00%
2013-01-29	0	1.000	0.960	1.000	0.960	1.000	728,000	717,880	0.9861	0.831	0.798	0.831	0.798	0.831	875,865	0.8196	0.00%
2013-01-28	0	1.000	0.960	1.000	0.940	1.000	818,000	810,820	0.9912	0.831	0.798	0.831	0.781	0.831	984,145	0.8239	4.17%
2013-01-25	0	0.960	0.940	0.960	0.940	0.960	224,000	211,680	0.9450	0.798	0.781	0.798	0.781	0.798	269,497	0.7855	2.13%
2013-01-24	0	0.940	0.930	0.940	0.930	0.960	360,000	340,700	0.9464	0.781	0.773	0.781	0.773	0.798	433,120	0.7866	-2.08%
2013-01-23	0	0.960	0.950	0.960	0.940	1.010	2,156,000	2,089,680	0.9692	0.798	0.790	0.798	0.781	0.839	2,593,908	0.8056	-4.00%
2013-01-22	0	1.000	0.990	1.020	0.980	1.020	268,000	270,800	1.0104	0.831	0.823	0.848	0.815	0.848	322,434	0.8399	-1.96%
2013-01-21	0	1.020	1.020	1.030	0.960	1.070	2,206,800	2,268,844	1.0281	0.848	0.848	0.856	0.798	0.889	2,655,026	0.8545	9.68%
2013-01-18	0	0.930	0.930	0.950	0.890	0.950	5,066,000	4,636,780	0.9153	0.773	0.773	0.790	0.740	0.790	6,094,962	0.7608	4.49%
2013-01-17	0	0.890	0.870	0.890	0.860	0.900	796,000	695,600	0.8739	0.740	0.723	0.740	0.715	0.748	957,677	0.7263	1.14%
2013-01-16	0	0.880	0.870	0.880	0.880	0.920	820,000	736,320	0.8980	0.731	0.723	0.731	0.731	0.765	986,551	0.7464	-2.22%
2013-01-15	0	0.900	0.890	0.900	0.900	0.990	2,926,000	2,675,420	0.9144	0.748	0.740	0.748	0.748	0.823	3,520,304	0.7600	-4.26%
2013-01-14	0	0.940	0.910	0.940	0.880	0.940	1,700,000	1,532,160	0.9013	0.781	0.756	0.781	0.731	0.781	2,045,289	0.7491	-1.05%
2013-01-11	0	0.950	0.910	0.950	0.950	0.950	2,000	1,900	0.9500	0.790	0.756	0.790	0.790	0.790	2,406	0.7896	0.00%
2013-01-10	0	0.950	0.890	0.980	0.920	0.950	326,000	303,620	0.9313	0.790	0.740	0.815	0.765	0.790	392,214	0.7741	3.26%
2013-01-09	0	0.920	0.920	0.930	0.920	0.920	142,000	130,640	0.9200	0.765	0.765	0.773	0.765	0.765	170,842	0.7647	-1.08%
2013-01-08	0	0.930	0.910	0.930	0.900	0.930	183,601	166,296	0.9057	0.773	0.756	0.773	0.748	0.773	220,892	0.7528	3.33%
2013-01-07	0	0.900	0.900	0.920	0.900	0.910	458,000	414,780	0.9056	0.748	0.748	0.765	0.748	0.756	551,025	0.7527	0.00%
2013-01-04	0	0.900	0.880	0.940	-	-	0	0	-	0.748	0.731	0.781	-	-	0	-	0.00%
2013-01-03	0	0.900	0.880	0.940	0.900	0.940	248,000	229,020	0.9235	0.748	0.731	0.781	0.748	0.781	298,372	0.7676	-4.26%
2013-01-02	0	0.940	0.910	0.940	0.900	0.950	594,000	546,860	0.9206	0.781	0.756	0.781	0.748	0.790	714,648	0.7652	0.00%
2012-12-31	0	0.940	0.910	0.940	0.880	0.960	586,000	534,160	0.9115	0.781	0.756	0.781	0.731	0.798	705,023	0.7576	5.62%
2012-12-28	0	0.890	0.850	0.890	0.870	0.890	134,000	117,540	0.8772	0.740	0.707	0.740	0.723	0.740	161,217	0.7291	2.30%
2012-12-27	0	0.870	0.850	0.870	0.870	0.870	30,000	26,100	0.8700	0.723	0.707	0.723	0.723	0.723	36,093	0.7231	0.00%
2012-12-24	0	0.870	0.850	0.880	0.850	0.880	84,000	71,740	0.8540	0.723	0.707	0.731	0.707	0.731	101,061	0.7099	-1.14%
2012-12-21	0	0.880	0.860	0.880	0.860	0.880	160,000	137,800	0.8613	0.731	0.715	0.731	0.715	0.731	192,498	0.7159	-2.22%
2012-12-20	0	0.900	0.860	0.930	0.850	0.900	126,000	107,200	0.8508	0.748	0.715	0.773	0.707	0.748	151,592	0.7072	1.12%
2012-12-19	0	0.890	0.860	0.910	-	-	0	0	-	0.740	0.715	0.756	-	-	0	-	0.00%
2012-12-18	0	0.890	0.840	0.890	0.890	0.890	4,000	3,560	0.8900	0.740	0.698	0.740	0.740	0.740	4,812	0.7397	0.00%
2012-12-17	0	0.890	0.850	0.890	0.860	0.900	6,000	5,240	0.8733	0.740	0.707	0.740	0.715	0.748	7,219	0.7259	3.49%
2012-12-14	0	0.860	0.860	0.880	0.860	0.880	584,000	502,720	0.8608	0.715	0.715	0.731	0.715	0.731	702,617	0.7155	-1.15%
2012-12-13	0	0.870	0.850	0.870	0.870	0.870	10,000	8,700	0.8700	0.723	0.707	0.723	0.723	0.723	12,031	0.7231	1.16%
2012-12-12	0	0.860	0.840	0.860	0.860	0.860	74,000	63,640	0.8600	0.715	0.698	0.715	0.715	0.715	89,030	0.7148	0.00%
2012-12-11	0	0.860	0.850	0.860	0.840	0.860	272,000	230,260	0.8465	0.715	0.707	0.715	0.698	0.715	327,246	0.7036	0.00%
2012-12-10	0	0.860	0.850	0.860	0.860	0.870	206,000	177,660	0.8624	0.715	0.707	0.715	0.715	0.723	247,841	0.7168	0.00%
2012-12-07	0	0.860	0.880	0.900	0.860	0.900	64,000	55,160	0.8619	0.715	0.731	0.748	0.715	0.748	76,999	0.7164	-1.15%
2012-12-06	0	0.870	0.870	0.880	0.870	0.870	7,200	6,228	0.8650	0.723	0.723	0.731	0.723	0.723	8,662	0.7190	-3.33%
2012-12-05	0	0.900	0.850	0.900	0.890	0.900	204,000	181,580	0.8901	0.748	0.707	0.748	0.740	0.748	245,435	0.7398	1.12%
2012-12-04	0	0.890	0.860	0.890	0.900	0.900	72,000	64,800	0.9000	0.740	0.715	0.740	0.748	0.748	86,624	0.7481	-2.20%
2012-12-03	0	0.910	0.860	0.940	-	-	0	0	-	0.756	0.715	0.781	-	-	0	-	0.00%
2012-11-30	0	0.910	0.860	0.910	0.890	0.910	52,000	46,320	0.8908	0.756	0.715	0.756	0.740	0.756	62,562	0.7404	1.11%
2012-11-29	0	0.900	0.850	0.900	0.890	0.940	278,000	248,720	0.8947	0.748	0.707	0.748	0.740	0.781	334,465	0.7436	0.00%
2012-11-28	0	0.900	0.850	0.930	-	-	0	0	-	0.748	0.707	0.773	-	-	0	-	0.00%
2012-11-27	0	0.900	0.840	0.930	-	-	0	0	-	0.748	0.698	0.773	-	-	0	-	0.00%
2012-11-26	0	0.900	0.870	0.900	0.900	0.900	60,000	54,000	0.9000	0.748	0.723	0.748	0.748	0.748	72,187	0.7481	-1.10%
2012-11-23	0	0.910	0.870	0.910	0.960	0.960	2,000	1,920	0.9600	0.756	0.723	0.756	0.798	0.798	2,406	0.7979	2.25%
2012-11-22	0	0.890	0.860	0.900	0.880	0.940	8,000	7,300	0.9125	0.740	0.715	0.748	0.731	0.781	9,625	0.7585	-1.11%
2012-11-21	0	0.900	0.850	0.900	0.840	0.980	82,000	72,700	0.8866	0.748	0.707	0.748	0.698	0.815	98,655	0.7369	1.12%
2012-11-20	0	0.890	0.830	0.950	-	-	0	0	-	0.740	0.690	0.790	-	-	0	-	0.00%
2012-11-19	0	0.890	0.830	0.960	-	-	0	0	-	0.740	0.690	0.798	-	-	0	-	0.00%
2012-11-16	0	0.890	0.800	0.900	-	-	0	0	-	0.740	0.665	0.748	-	-	0	-	0.00%
2012-11-15	0	0.890	0.800	0.890	-	-	0	0	-	0.740	0.665	0.740	-	-	0	-	0.00%
2012-11-14	0	0.890	0.830	0.890	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2012-11-13	0	0.890	0.830	0.890	0.890	0.890	2,000	1,780	0.8900	0.740	0.690	0.740	0.740	0.740	2,406	0.7397	3.49%
2012-11-12	0	0.860	0.860	0.900	0.860	0.960	102,000	87,920	0.8620	0.715	0.715	0.748	0.715	0.798	122,717	0.7164	-2.27%
2012-11-09	0	0.880	0.870	0.880	0.850	0.880	84,000	73,060	0.8698	0.731	0.723	0.731	0.707	0.731	101,061	0.7229	0.00%
2012-11-08	0	0.880	0.840	0.880	-	-	0	0	-	0.731	0.698	0.731	-	-	0	-	0.00%
2012-11-07	0	0.880	0.860	0.880	0.860	0.880	382,000	328,600	0.8602	0.731	0.715	0.731	0.715	0.731	459,589	0.7150	2.33%
2012-11-06	0	0.860	0.860	0.870	0.850	0.870	96,000	82,160	0.8558	0.715	0.715	0.723	0.707	0.723	115,499	0.7114	0.00%
2012-11-05	0	0.860	0.860	0.870	0.860	0.860	150,000	129,000	0.8600	0.715	0.715	0.723	0.715	0.715	180,467	0.7148	-2.27%
2012-11-02	0	0.880	0.860	0.880	-	-	0	0	-	0.731	0.715	0.731	-	-	0	-	0.00%
2012-11-01	0	0.880	0.860	0.880	0.860	0.880	364,000	318,900	0.8761	0.731	0.715	0.731	0.715	0.731	437,933	0.7282	-1.12%
2012-10-31	0	0.890	0.930	0.970	0.890	0.890	20,000	17,800	0.8900	0.740	0.773	0.806	0.740	0.740	24,062	0.7397	0.00%
2012-10-30	0	0.890	0.870	0.890	0.890	0.890	180,000	160,200	0.8900	0.740	0.723	0.740	0.740	0.740	216,560	0.7397	0.00%
2012-10-29	0	0.890	0.890	0.900	0.880	0.880	118,000	103,840	0.8800	0.740	0.740	0.748	0.731	0.731	141,967	0.7314	-1.11%
2012-10-26	0	0.900	0.890	0.900	0.900	0.900	100,000	90,000	0.9000	0.748	0.740	0.748	0.748	0.748	120,311	0.7481	0.00%
2012-10-25	0	0.900	0.890	0.900	0.900	0.900	176,000	158,400	0.9000	0.748	0.740	0.748	0.748	0.748	211,748	0.7481	0.00%
2012-10-24	0	0.900	0.890	0.900	0.900	0.900	370,000	333,000	0.9000	0.748	0.740	0.748	0.748	0.748	445,151	0.7481	0.00%
2012-10-22	0	0.900	0.890	0.900	0.900	0.910	650,000	586,300	0.9020	0.748	0.740	0.748	0.748	0.756	782,022	0.7497	-2.17%
2012-10-19	0	0.920	0.910	0.960	-	-	0	0	-	0.765	0.756	0.798	-	-	0	-	0.00%
2012-10-18	0	0.920	0.900	0.950	0.920	0.920	82,000	75,440	0.9200	0.765	0.748	0.790	0.765	0.765	98,655	0.7647	-3.16%
2012-10-17	0	0.950	0.950	0.960	0.900	0.920	208,000	189,780	0.9124	0.790	0.790	0.798	0.748	0.765	250,247	0.7584	3.26%
2012-10-16	0	0.920	0.920	0.950	0.920	0.920	10,000	9,200	0.9200	0.765	0.765	0.790	0.765	0.765	12,031	0.7647	-3.16%
2012-10-15	0	0.950	0.910	0.950	-	-	0	0	-	0.790	0.756	0.790	-	-	0	-	0.00%
2012-10-12	0	0.950	0.910	0.950	0.940	0.950	12,000	11,300	0.9417	0.790	0.756	0.790	0.781	0.790	14,437	0.7827	4.40%
2012-10-11	0	0.910	0.910	0.940	0.900	0.900	500,000	450,000	0.9000	0.756	0.756	0.781	0.748	0.748	601,556	0.7481	1.11%
2012-10-10	0	0.900	0.900	0.920	0.900	0.900	500,000	450,000	0.9000	0.748	0.748	0.765	0.748	0.748	601,556	0.7481	-1.10%
2012-10-09	0	0.910	0.900	0.910	0.900	0.920	800,000	723,860	0.9048	0.756	0.748	0.756	0.748	0.765	962,489	0.7521	1.11%
2012-10-08	0	0.900	0.890	0.900	-	-	600,000	540,000	0.9000	0.748	0.740	0.748	-	-	721,867	0.7481	0.00%
2012-10-05	0	0.900	0.890	0.900	0.900	0.970	132,000	121,380	0.9195	0.748	0.740	0.748	0.748	0.806	158,811	0.7643	0.00%
2012-10-04	0	0.900	0.890	0.900	0.910	0.910	230,000	207,300	0.9013	0.748	0.740	0.748	0.756	0.756	276,716	0.7491	0.00%
2012-10-03	0	0.900	0.850	0.990	-	-	0	0	-	0.748	0.707	0.823	-	-	0	-	0.00%
2012-09-28	0	0.900	0.900	0.940	0.900	0.900	546,000	491,400	0.9000	0.748	0.748	0.781	0.748	0.748	656,899	0.7481	-3.23%
2012-09-27	0	0.930	0.890	0.940	0.890	0.940	536,000	486,500	0.9076	0.773	0.740	0.781	0.740	0.781	644,868	0.7544	1.09%
2012-09-26	0	0.920	0.900	0.920	0.900	0.920	84,000	75,640	0.9005	0.765	0.748	0.765	0.748	0.765	101,061	0.7485	0.00%
2012-09-25	0	0.920	0.920	0.950	-	-	0	0	-	0.765	0.765	0.790	-	-	0	-	1.10%
2012-09-24	0	0.910	0.910	0.970	-	-	0	0	-	0.756	0.756	0.806	-	-	0	-	1.11%
2012-09-21	0	0.900	0.870	0.900	0.890	0.900	428,000	383,780	0.8967	0.748	0.723	0.748	0.740	0.748	514,932	0.7453	0.00%
2012-09-20	0	0.900	0.880	0.900	0.900	0.900	108,000	97,200	0.9000	0.748	0.731	0.748	0.748	0.748	129,936	0.7481	0.00%
2012-09-19	0	0.900	0.870	0.900	0.900	0.900	176,000	158,400	0.9000	0.748	0.723	0.748	0.748	0.748	211,748	0.7481	-3.23%
2012-09-18	0	0.930	0.930	0.940	0.900	1.000	280,000	259,620	0.9272	0.773	0.773	0.781	0.748	0.831	336,871	0.7707	-1.06%
2012-09-17	0	0.940	0.940	0.950	0.920	0.950	414,000	381,220	0.9208	0.781	0.781	0.790	0.765	0.790	498,088	0.7654	0.00%
2012-09-14	0	0.940	0.940	0.950	0.940	0.990	238,000	226,780	0.9529	0.781	0.781	0.790	0.781	0.823	286,340	0.7920	-1.05%
2012-09-13	0	0.950	0.940	0.950	0.940	1.000	596,000	572,760	0.9610	0.790	0.781	0.790	0.781	0.831	717,054	0.7988	-5.00%
2012-09-12	0	1.000	0.890	1.000	0.920	1.000	302,000	294,540	0.9753	0.831	0.740	0.831	0.765	0.831	363,340	0.8106	-1.96%
2012-09-11	0	1.020	0.950	1.030	1.000	1.030	228,000	229,580	1.0069	0.848	0.790	0.856	0.831	0.856	274,309	0.8369	-3.77%
2012-09-10	0	1.060	0.920	1.060	1.100	1.100	2,000	2,200	1.1000	0.881	0.765	0.881	0.914	0.914	2,406	0.9143	6.00%
2012-09-07	0	1.000	1.030	1.060	0.970	1.000	302,000	299,040	0.9902	0.831	0.856	0.881	0.806	0.831	363,340	0.8230	3.09%
2012-09-06	0	0.970	0.970	1.090	-	-	0	0	-	0.806	0.806	0.906	-	-	0	-	0.00%
2012-09-05	0	0.970	0.970	0.990	0.970	1.040	122,000	120,560	0.9882	0.806	0.806	0.823	0.806	0.864	146,780	0.8214	-3.96%
2012-09-04	0	1.010	1.010	1.080	0.960	1.150	838,491	869,200	1.0366	0.839	0.839	0.898	0.798	0.956	1,008,798	0.8616	5.21%
2012-09-03	0	0.960	0.930	0.960	0.910	0.960	472,000	443,400	0.9394	0.798	0.773	0.798	0.756	0.798	567,869	0.7808	6.67%
2012-08-31	0	0.900	0.860	0.900	0.850	0.900	282,000	242,880	0.8613	0.748	0.715	0.748	0.707	0.748	339,277	0.7159	5.88%
2012-08-30	0	0.850	0.840	0.850	0.830	0.860	800,000	676,000	0.8450	0.707	0.698	0.707	0.690	0.715	962,489	0.7023	2.41%
2012-08-29	0	0.830	0.800	0.840	0.830	0.830	180,000	149,400	0.8300	0.690	0.665	0.698	0.690	0.690	216,560	0.6899	-2.35%
2012-08-28	0	0.850	0.800	0.850	0.840	0.850	202,000	170,900	0.8460	0.707	0.665	0.707	0.698	0.707	243,028	0.7032	0.00%
2012-08-27	0	0.850	0.820	0.850	0.830	0.850	222,000	186,880	0.8418	0.707	0.682	0.707	0.690	0.707	267,091	0.6997	0.00%
2012-08-24	0	0.850	0.820	0.850	0.850	0.860	150,000	127,660	0.8511	0.707	0.682	0.707	0.707	0.715	180,467	0.7074	2.41%
2012-08-23	0	0.830	0.800	0.850	-	-	0	0	-	0.690	0.665	0.707	-	-	0	-	0.00%
2012-08-22	0	0.830	0.810	0.830	0.800	0.850	48,000	38,980	0.8121	0.690	0.673	0.690	0.665	0.707	57,749	0.6750	-1.19%
2012-08-21	0	0.840	0.830	0.850	0.810	0.890	685,085	575,498	0.8400	0.698	0.690	0.707	0.673	0.740	824,234	0.6982	-7.69%
2012-08-20	0	0.910	0.890	0.910	0.910	0.910	40,000	36,400	0.9100	0.756	0.740	0.756	0.756	0.756	48,124	0.7564	-1.09%
2012-08-17	0	0.920	0.860	0.920	-	-	0	0	-	0.765	0.715	0.765	-	-	0	-	0.00%
2012-08-16	0	0.920	0.850	0.920	-	-	0	0	-	0.765	0.707	0.765	-	-	0	-	0.00%
2012-08-15	0	0.920	0.890	0.920	0.890	0.920	24,000	21,620	0.9008	0.765	0.740	0.765	0.740	0.765	28,875	0.7488	0.00%
2012-08-14	0	0.920	0.890	0.930	-	-	0	0	-	0.765	0.740	0.773	-	-	0	-	0.00%
2012-08-13	0	0.920	0.890	0.940	-	-	0	0	-	0.765	0.740	0.781	-	-	0	-	0.00%
2012-08-10	0	0.920	0.880	0.930	-	-	0	0	-	0.765	0.731	0.773	-	-	0	-	0.00%
2012-08-09	0	0.920	0.890	0.930	-	-	0	0	-	0.765	0.740	0.773	-	-	0	-	0.00%
2012-08-08	0	0.920	0.890	0.940	0.920	0.920	20,000	18,400	0.9200	0.765	0.740	0.781	0.765	0.765	24,062	0.7647	1.10%
2012-08-07	0	0.910	0.910	0.930	0.910	0.930	148,000	135,320	0.9143	0.756	0.756	0.773	0.756	0.773	178,060	0.7600	-4.21%
2012-08-06	0	0.950	0.910	0.950	0.940	0.950	400,000	379,820	0.9496	0.790	0.756	0.790	0.781	0.790	481,245	0.7892	1.06%
2012-08-03	0	0.940	0.890	0.940	0.900	0.960	362,000	343,060	0.9477	0.781	0.740	0.781	0.748	0.798	435,526	0.7877	1.08%
2012-08-02	0	0.930	0.890	0.940	-	-	0	0	-	0.773	0.740	0.781	-	-	0	-	0.00%
2012-08-01	0	0.930	0.900	0.930	0.930	0.930	6,000	5,580	0.9300	0.773	0.748	0.773	0.773	0.773	7,219	0.7730	0.00%
2012-07-31	0	0.930	0.890	0.930	0.900	0.950	248,000	230,680	0.9302	0.773	0.740	0.773	0.748	0.790	298,372	0.7731	-3.12%
2012-07-30	0	0.960	0.930	0.960	0.910	0.960	340,000	322,360	0.9481	0.798	0.773	0.798	0.756	0.798	409,058	0.7881	0.00%
2012-07-27	0	0.960	0.910	0.960	0.920	0.960	890,000	843,800	0.9481	0.798	0.756	0.798	0.765	0.798	1,070,769	0.7880	0.00%
2012-07-26	0	0.960	0.910	0.960	0.940	0.960	136,000	128,960	0.9482	0.798	0.756	0.798	0.781	0.798	163,623	0.7882	1.05%
2012-07-25	0	0.950	0.900	1.000	0.930	0.950	160,000	149,280	0.9330	0.790	0.748	0.831	0.773	0.790	192,498	0.7755	1.06%
2012-07-24	0	0.940	0.900	0.940	0.920	0.950	302,000	277,980	0.9205	0.781	0.748	0.781	0.765	0.790	363,340	0.7651	-2.08%
2012-07-23	0	0.960	0.930	0.970	-	-	0	0	-	0.798	0.773	0.806	-	-	0	-	0.00%
2012-07-20	0	0.960	0.960	0.980	0.930	0.980	118,000	115,180	0.9761	0.798	0.798	0.815	0.773	0.815	141,967	0.8113	2.13%
2012-07-19	0	0.940	0.940	1.000	0.930	1.010	12,000	11,440	0.9533	0.781	0.781	0.831	0.773	0.839	14,437	0.7924	-4.08%
2012-07-18	0	0.980	0.930	0.980	-	-	0	0	-	0.815	0.773	0.815	-	-	0	-	-1.01%
2012-07-17	0	0.990	0.940	0.990	-	-	0	0	-	0.823	0.781	0.823	-	-	0	-	0.00%
2012-07-16	0	0.990	0.940	0.990	-	-	0	0	-	0.823	0.781	0.823	-	-	0	-	-1.00%
2012-07-13	0	1.000	0.950	1.000	0.970	1.000	114,000	111,300	0.9763	0.831	0.790	0.831	0.806	0.831	137,155	0.8115	1.01%
2012-07-12	0	0.990	0.950	0.990	0.980	1.040	11,151	11,110	0.9963	0.823	0.790	0.823	0.815	0.864	13,416	0.8281	1.02%
2012-07-11	0	0.980	0.950	0.980	0.940	0.980	134,000	127,060	0.9482	0.815	0.790	0.815	0.781	0.815	161,217	0.7881	2.08%
2012-07-10	0	0.960	0.940	0.960	0.960	0.960	200,000	192,000	0.9600	0.798	0.781	0.798	0.798	0.798	240,622	0.7979	1.05%
2012-07-09	0	0.950	0.930	0.960	-	-	0	0	-	0.790	0.773	0.798	-	-	0	-	0.00%
2012-07-06	0	0.950	0.920	0.960	0.930	0.950	126,000	119,060	0.9449	0.790	0.765	0.798	0.773	0.790	151,592	0.7854	0.00%
2012-07-05	0	0.950	0.930	0.950	-	-	0	0	-	0.790	0.773	0.790	-	-	0	-	0.00%
2012-07-04	0	0.950	0.930	0.950	0.950	0.950	250,000	237,500	0.9500	0.790	0.773	0.790	0.790	0.790	300,778	0.7896	0.00%
2012-07-03	0	0.950	0.920	0.950	0.900	0.960	654,000	618,800	0.9462	0.790	0.765	0.790	0.748	0.798	786,835	0.7864	-4.04%
2012-06-29	0	0.990	0.950	1.000	0.960	0.990	6,072,000	5,884,340	0.9691	0.823	0.790	0.831	0.798	0.823	7,305,292	0.8055	4.21%
2012-06-28	0	0.950	0.920	0.950	0.920	0.950	588,000	555,860	0.9453	0.790	0.765	0.790	0.765	0.790	707,429	0.7857	-1.04%
2012-06-27	0	0.960	0.910	0.970	-	-	0	0	-	0.798	0.756	0.806	-	-	0	-	0.00%
2012-06-26	0	0.960	0.950	0.970	0.950	0.960	492,000	468,800	0.9528	0.798	0.790	0.806	0.790	0.798	591,931	0.7920	1.05%
2012-06-25	0	0.950	0.930	0.950	0.950	0.960	150,000	142,520	0.9501	0.790	0.773	0.790	0.790	0.798	180,467	0.7897	0.00%
2012-06-22	0	0.950	0.940	0.950	0.940	0.960	340,000	322,200	0.9476	0.790	0.781	0.790	0.781	0.798	409,058	0.7877	-1.04%
2012-06-21	0	0.960	0.920	0.970	-	-	0	0	-	0.798	0.765	0.806	-	-	0	-	0.00%
2012-06-20	0	0.960	0.920	0.970	-	-	0	0	-	0.798	0.765	0.806	-	-	0	-	0.00%
2012-06-19	0	0.960	0.920	0.960	-	-	0	0	-	0.798	0.765	0.798	-	-	0	-	0.00%
2012-06-18	0	0.960	0.940	0.960	0.950	0.960	456,000	433,240	0.9501	0.798	0.781	0.798	0.790	0.798	548,619	0.7897	2.13%
2012-06-15	0	0.940	0.930	0.950	0.940	0.960	598,000	567,720	0.9494	0.781	0.773	0.790	0.781	0.798	719,461	0.7891	-2.08%
2012-06-14	0	0.960	0.910	0.960	-	-	0	0	-	0.798	0.756	0.798	-	-	0	-	0.00%
2012-06-13	0	0.960	0.900	0.960	-	-	0	0	-	0.798	0.748	0.798	-	-	0	-	0.00%
2012-06-12	0	0.960	0.920	0.960	-	-	0	0	-	0.798	0.765	0.798	-	-	0	-	0.00%
2012-06-11	0	0.960	0.930	0.970	-	-	0	0	-	0.798	0.773	0.806	-	-	0	-	0.00%
2012-06-08	0	0.960	0.920	0.960	0.940	0.960	342,000	325,320	0.9512	0.798	0.765	0.798	0.781	0.798	411,464	0.7906	0.00%
2012-06-07	0	0.960	0.930	0.960	0.920	0.960	20,000	18,800	0.9400	0.798	0.773	0.798	0.765	0.798	24,062	0.7813	-1.03%
2012-06-06	0	0.970	0.920	0.980	-	-	0	0	-	0.806	0.765	0.815	-	-	0	-	0.00%
2012-06-05	0	0.970	0.920	0.980	-	-	0	0	-	0.806	0.765	0.815	-	-	0	-	0.00%
2012-06-04	0	0.970	0.920	0.970	-	-	0	0	-	0.806	0.765	0.806	-	-	0	-	0.00%
2012-06-01	0	0.970	0.910	0.970	-	-	0	0	-	0.806	0.756	0.806	-	-	0	-	0.00%
2012-05-31	0	0.970	0.960	0.970	0.950	0.980	314,000	305,000	0.9713	0.806	0.798	0.806	0.790	0.815	377,777	0.8074	0.00%
2012-05-30	0	0.970	0.950	0.970	-	-	0	0	-	0.806	0.790	0.806	-	-	0	-	0.00%
2012-05-29	0	0.970	0.940	0.970	0.940	0.970	880,000	840,220	0.9548	0.806	0.781	0.806	0.781	0.806	1,058,738	0.7936	0.00%
2012-05-28	0	0.970	0.940	1.000	-	-	0	0	-	0.806	0.781	0.831	-	-	0	-	0.00%
2012-05-25	0	0.970	0.930	0.970	-	-	0	0	-	0.806	0.773	0.806	-	-	0	-	-1.02%
2012-05-24	0	0.980	0.940	0.990	-	-	0	0	-	0.815	0.781	0.823	-	-	0	-	0.00%
2012-05-23	0	0.980	0.950	1.000	-	-	0	0	-	0.815	0.790	0.831	-	-	0	-	0.00%
2012-05-22	0	0.980	0.970	0.980	0.980	0.980	24,000	23,520	0.9800	0.815	0.806	0.815	0.815	0.815	28,875	0.8146	-6.67%
2012-05-21	0	1.050	0.980	1.050	-	-	0	0	-	0.873	0.815	0.873	-	-	0	-	0.00%
2012-05-18	0	1.050	0.940	1.050	1.050	1.050	2,000	2,100	1.0500	0.873	0.781	0.873	0.873	0.873	2,406	0.8727	5.00%
2012-05-17	0	1.000	0.960	1.000	-	-	0	0	-	0.831	0.798	0.831	-	-	0	-	0.00%
2012-05-16	0	1.000	0.950	1.000	1.000	1.000	4,000	4,000	1.0000	0.831	0.790	0.831	0.831	0.831	4,812	0.8312	0.00%
2012-05-15	0	1.000	0.950	1.000	-	-	0	0	-	0.831	0.790	0.831	-	-	0	-	0.00%
2012-05-14	0	1.000	0.960	1.050	-	-	0	0	-	0.831	0.798	0.873	-	-	0	-	0.00%
2012-05-11	0	1.000	0.960	1.000	0.960	1.010	16,000	15,660	0.9788	0.831	0.798	0.831	0.798	0.839	19,250	0.8135	-1.96%
2012-05-10	0	1.020	0.990	1.020	1.030	1.030	4,000	4,100	1.0250	0.848	0.823	0.848	0.856	0.856	4,812	0.8520	-3.77%
2012-05-09	0	1.060	0.990	1.060	1.120	1.120	8,000	8,960	1.1200	0.881	0.823	0.881	0.931	0.931	9,625	0.9309	0.00%
2012-05-08	0	1.060	0.990	1.100	-	-	0	0	-	0.881	0.823	0.914	-	-	0	-	0.00%
2012-05-07	0	1.060	0.980	1.060	1.000	1.060	24,000	24,220	1.0092	0.881	0.815	0.881	0.831	0.881	28,875	0.8388	0.95%
2012-05-04	0	1.050	1.000	1.050	0.980	1.050	362,000	365,620	1.0100	0.873	0.831	0.873	0.815	0.873	435,526	0.8395	5.00%
2012-05-03	0	1.000	0.960	1.000	-	-	0	0	-	0.831	0.798	0.831	-	-	0	-	0.00%
2012-05-02	0	1.000	0.960	1.010	0.960	1.010	4,000	3,940	0.9850	0.831	0.798	0.839	0.798	0.839	4,812	0.8187	0.00%
2012-04-30	0	1.000	0.970	1.020	-	-	0	0	-	0.831	0.806	0.848	-	-	0	-	0.00%
2012-04-27	0	1.000	0.960	1.000	0.960	1.020	308,000	297,200	0.9649	0.831	0.798	0.831	0.798	0.848	370,558	0.8020	0.00%
2012-04-26	0	1.000	0.960	1.050	-	-	0	0	-	0.831	0.798	0.873	-	-	0	-	0.00%
2012-04-25	0	1.000	0.960	1.020	-	-	0	0	-	0.831	0.798	0.848	-	-	0	-	0.00%
2012-04-24	0	1.000	0.950	1.020	-	-	0	0	-	0.831	0.790	0.848	-	-	0	-	0.00%
2012-04-23	0	1.000	0.950	1.080	-	-	0	0	-	0.831	0.790	0.898	-	-	0	-	0.00%
2012-04-20	0	1.000	0.950	1.000	1.000	1.000	4,000	4,000	1.0000	0.831	0.790	0.831	0.831	0.831	4,812	0.8312	2.04%
2012-04-19	0	0.980	0.960	1.050	-	-	0	0	-	0.815	0.798	0.873	-	-	0	-	0.00%
2012-04-18	0	0.980	0.950	1.040	0.950	0.980	44,000	42,820	0.9732	0.815	0.790	0.864	0.790	0.815	52,937	0.8089	0.00%
2012-04-17	0	0.980	0.950	0.980	0.980	0.980	28,000	27,440	0.9800	0.815	0.790	0.815	0.815	0.815	33,687	0.8146	0.00%
2012-04-16	0	0.980	0.940	0.990	-	-	0	0	-	0.815	0.781	0.823	-	-	0	-	0.00%
2012-04-13	0	0.980	0.950	0.960	0.960	0.980	270,000	262,980	0.9740	0.815	0.790	0.798	0.798	0.815	324,840	0.8096	2.08%
2012-04-12	0	0.960	0.960	1.000	0.960	0.960	82,000	78,720	0.9600	0.798	0.798	0.831	0.798	0.798	98,655	0.7979	-1.03%
2012-04-11	0	0.970	0.970	0.990	0.950	0.950	80,000	76,000	0.9500	0.806	0.806	0.823	0.790	0.790	96,249	0.7896	-1.02%
2012-04-10	0	0.980	0.880	0.980	-	-	0	0	-	0.815	0.731	0.815	-	-	0	-	0.00%
2012-04-05	0	0.980	0.980	1.060	-	-	0	0	-	0.815	0.815	0.881	-	-	0	-	2.08%
2012-04-03	0	0.960	0.930	1.000	0.960	1.150	100,000	103,740	1.0374	0.798	0.773	0.831	0.798	0.956	120,311	0.8623	3.23%
2012-04-02	0	0.930	0.930	0.980	0.930	0.960	258,000	246,160	0.9541	0.773	0.773	0.815	0.773	0.798	310,403	0.7930	-1.06%
2012-03-30	0	0.940	0.940	0.990	0.940	0.940	10,000	9,400	0.9400	0.781	0.781	0.823	0.781	0.781	12,031	0.7813	-2.08%
2012-03-29	0	0.960	0.930	0.980	0.940	0.960	278,000	262,780	0.9453	0.798	0.773	0.815	0.781	0.798	334,465	0.7857	1.05%
2012-03-28	0	0.950	0.950	0.980	0.940	0.950	90,000	85,000	0.9444	0.790	0.790	0.815	0.781	0.790	108,280	0.7850	0.00%
2012-03-27	0	0.950	0.950	0.990	0.950	0.950	18,000	17,100	0.9500	0.790	0.790	0.823	0.790	0.790	21,656	0.7896	-4.04%
2012-03-26	0	0.990	0.960	0.990	0.960	0.990	154,000	147,900	0.9604	0.823	0.798	0.823	0.798	0.823	185,279	0.7983	2.06%
2012-03-23	0	0.970	0.960	0.970	0.960	1.000	652,000	631,200	0.9681	0.806	0.798	0.806	0.798	0.831	784,429	0.8047	-6.73%
2012-03-22	0	1.040	0.980	1.050	-	-	0	0	-	0.864	0.815	0.873	-	-	0	-	0.00%
2012-03-21	0	1.040	0.980	1.070	-	-	0	0	-	0.864	0.815	0.889	-	-	0	-	0.00%
2012-03-20	0	1.040	1.000	1.040	1.000	1.040	70,000	70,640	1.0091	0.864	0.831	0.864	0.831	0.864	84,218	0.8388	-0.95%
2012-03-19	0	1.050	1.000	1.050	1.050	1.080	52,000	56,000	1.0769	0.873	0.831	0.873	0.873	0.898	62,562	0.8951	5.00%
2012-03-16	0	1.000	0.980	1.030	0.940	1.000	470,000	461,060	0.9810	0.831	0.815	0.856	0.781	0.831	565,462	0.8154	3.09%
2012-03-15	0	0.970	0.970	1.000	0.970	0.990	184,000	179,720	0.9767	0.806	0.806	0.831	0.806	0.823	221,372	0.8118	-1.02%
2012-03-14	0	0.980	0.970	0.980	0.970	1.040	88,000	86,140	0.9789	0.815	0.806	0.815	0.806	0.864	105,874	0.8136	1.03%
2012-03-13	0	0.970	0.970	0.990	0.970	0.970	100,000	97,000	0.9700	0.806	0.806	0.823	0.806	0.806	120,311	0.8062	0.00%
2012-03-12	0	0.970	0.960	0.980	0.950	0.980	498,000	480,300	0.9645	0.806	0.798	0.815	0.790	0.815	599,149	0.8016	2.11%
2012-03-09	0	0.950	0.940	0.960	0.940	0.980	126,000	119,500	0.9484	0.790	0.781	0.798	0.781	0.815	151,592	0.7883	1.06%
2012-03-08	0	0.940	0.940	0.960	0.940	0.940	112,000	105,280	0.9400	0.781	0.781	0.798	0.781	0.781	134,748	0.7813	0.00%
2012-03-07	0	0.940	0.940	0.960	0.940	0.960	26,000	24,840	0.9554	0.781	0.781	0.798	0.781	0.798	31,281	0.7941	-2.08%
2012-03-06	0	0.960	0.930	0.970	-	-	0	0	-	0.798	0.773	0.806	-	-	0	-	0.00%
2012-03-05	0	0.960	0.930	0.960	0.930	0.960	20,000	18,760	0.9380	0.798	0.773	0.798	0.773	0.798	24,062	0.7796	1.05%
2012-03-02	0	0.950	0.950	0.960	0.940	0.950	140,000	132,000	0.9429	0.790	0.790	0.798	0.781	0.790	168,436	0.7837	1.06%
2012-03-01	0	0.940	0.930	0.940	0.940	0.970	546,000	516,500	0.9460	0.781	0.773	0.781	0.781	0.806	656,899	0.7863	1.08%
2012-02-29	0	0.930	0.930	0.940	-	-	0	0	-	0.773	0.773	0.781	-	-	0	-	0.00%
2012-02-28	0	0.930	0.920	0.940	0.920	0.940	578,000	536,140	0.9276	0.773	0.765	0.781	0.765	0.781	695,398	0.7710	-1.06%
2012-02-27	0	0.940	0.930	0.940	0.940	0.950	302,000	285,100	0.9440	0.781	0.773	0.781	0.781	0.790	363,340	0.7847	-1.05%
2012-02-24	0	0.950	0.930	0.950	-	-	0	0	-	0.790	0.773	0.790	-	-	0	-	0.00%
2012-02-23	0	0.950	0.940	0.950	0.940	1.000	482,000	455,720	0.9455	0.790	0.781	0.790	0.781	0.831	579,900	0.7859	1.06%
2012-02-22	0	0.940	0.930	0.940	0.930	0.950	280,000	262,320	0.9369	0.781	0.773	0.781	0.773	0.790	336,871	0.7787	0.00%
2012-02-21	0	0.940	0.930	0.940	0.940	0.940	230,000	216,200	0.9400	0.781	0.773	0.781	0.781	0.781	276,716	0.7813	0.00%
2012-02-20	0	0.940	0.930	0.940	0.940	0.940	40,000	37,600	0.9400	0.781	0.773	0.781	0.781	0.781	48,124	0.7813	-2.08%
2012-02-17	0	0.960	0.920	0.940	0.940	0.960	16,000	15,120	0.9450	0.798	0.765	0.781	0.781	0.798	19,250	0.7855	2.13%
2012-02-16	0	0.940	0.930	0.940	0.930	0.960	138,000	129,860	0.9410	0.781	0.773	0.781	0.773	0.798	166,029	0.7822	-2.08%
2012-02-15	0	0.960	0.940	0.950	0.940	0.970	312,000	293,960	0.9422	0.798	0.781	0.790	0.781	0.806	375,371	0.7831	2.13%
2012-02-14	0	0.940	0.940	0.950	0.940	0.960	402,000	377,920	0.9401	0.781	0.781	0.790	0.781	0.798	483,651	0.7814	0.00%
2012-02-13	0	0.940	0.950	0.960	0.940	0.950	170,000	160,340	0.9432	0.781	0.790	0.798	0.781	0.790	204,529	0.7839	-1.05%
2012-02-10	0	0.950	0.940	0.950	0.940	0.960	460,000	434,100	0.9437	0.790	0.781	0.790	0.781	0.798	553,431	0.7844	1.06%
2012-02-09	0	0.940	0.940	0.960	0.930	0.980	686,000	649,460	0.9467	0.781	0.781	0.798	0.773	0.815	825,334	0.7869	0.00%
2012-02-08	0	0.940	0.930	0.940	0.930	0.940	250,000	234,400	0.9376	0.781	0.773	0.781	0.773	0.781	300,778	0.7793	0.00%
2012-02-07	0	0.940	0.920	0.940	0.940	0.940	110,000	103,400	0.9400	0.781	0.765	0.781	0.781	0.781	132,342	0.7813	0.00%
2012-02-06	0	0.940	0.940	0.960	0.940	0.970	39,000	37,110	0.9515	0.781	0.781	0.798	0.781	0.806	46,921	0.7909	-3.09%
2012-02-03	0	0.970	0.930	0.970	0.970	0.980	50,000	48,920	0.9784	0.806	0.773	0.806	0.806	0.815	60,156	0.8132	-1.02%
2012-02-02	0	0.980	0.930	0.990	0.940	0.980	630,000	596,240	0.9464	0.815	0.773	0.823	0.781	0.815	757,960	0.7866	5.38%
2012-02-01	0	0.930	0.900	0.940	-	-	0	0	-	0.773	0.748	0.781	-	-	0	-	0.00%
2012-01-31	0	0.930	0.890	0.930	0.930	0.930	380,000	353,400	0.9300	0.773	0.740	0.773	0.773	0.773	457,182	0.7730	0.00%
2012-01-30	0	0.930	0.900	0.940	0.930	0.940	376,000	352,680	0.9380	0.773	0.748	0.781	0.773	0.781	452,370	0.7796	-2.11%
2012-01-27	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2012-01-26	0	0.950	0.900	0.950	-	-	0	0	-	0.790	0.748	0.790	-	-	0	-	0.00%
2012-01-20	0	0.950	0.910	0.950	0.910	0.950	6,000	5,620	0.9367	0.790	0.756	0.790	0.756	0.790	7,219	0.7785	2.15%
2012-01-19	0	0.930	0.910	0.950	-	-	0	0	-	0.773	0.756	0.790	-	-	0	-	0.00%
2012-01-18	0	0.930	0.910	0.940	-	-	0	0	-	0.773	0.756	0.781	-	-	0	-	0.00%
2012-01-17	0	0.930	0.910	0.940	-	-	0	0	-	0.773	0.756	0.781	-	-	0	-	0.00%
2012-01-16	0	0.930	0.900	0.940	0.930	0.930	378,000	351,540	0.9300	0.773	0.748	0.781	0.773	0.773	454,776	0.7730	-1.06%
2012-01-13	0	0.940	0.900	0.940	0.930	0.940	360,000	336,800	0.9356	0.781	0.748	0.781	0.773	0.781	433,120	0.7776	2.17%
2012-01-12	0	0.920	0.910	0.930	0.920	0.920	100,000	92,000	0.9200	0.765	0.756	0.773	0.765	0.765	120,311	0.7647	0.00%
2012-01-11	0	0.920	0.900	0.930	0.920	0.920	30,000	27,600	0.9200	0.765	0.748	0.773	0.765	0.765	36,093	0.7647	-1.08%
2012-01-10	0	0.930	0.900	0.930	-	-	0	0	-	0.773	0.748	0.773	-	-	0	-	0.00%
2012-01-09	0	0.930	0.900	0.930	-	-	0	0	-	0.773	0.748	0.773	-	-	0	-	0.00%
2012-01-06	0	0.930	0.900	0.930	-	-	0	0	-	0.773	0.748	0.773	-	-	0	-	0.00%
2012-01-05	0	0.930	0.900	0.930	-	-	0	0	-	0.773	0.748	0.773	-	-	0	-	0.00%
2012-01-04	0	0.930	0.900	0.930	0.930	0.930	360,000	334,800	0.9300	0.773	0.748	0.773	0.773	0.773	433,120	0.7730	0.00%
2012-01-03	0	0.930	0.910	0.940	0.930	0.930	410,000	381,300	0.9300	0.773	0.756	0.781	0.773	0.773	493,276	0.7730	-1.06%
2011-12-30	0	0.940	0.910	0.940	0.920	0.950	268,000	252,360	0.9416	0.781	0.756	0.781	0.765	0.790	322,434	0.7827	4.44%
2011-12-29	0	0.900	0.880	0.920	0.880	0.920	14,800	13,192	0.8914	0.748	0.731	0.765	0.731	0.765	17,806	0.7409	-5.26%
2011-12-28	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2011-12-23	0	0.950	0.880	0.960	-	-	0	0	-	0.790	0.731	0.798	-	-	0	-	0.00%
2011-12-22	0	0.950	0.900	0.950	-	-	0	0	-	0.790	0.748	0.790	-	-	0	-	0.00%
2011-12-21	0	0.950	0.890	0.960	-	-	0	0	-	0.790	0.740	0.798	-	-	0	-	0.00%
2011-12-20	0	0.950	0.880	0.950	0.930	0.950	410,000	388,800	0.9483	0.790	0.731	0.790	0.773	0.790	493,276	0.7882	0.00%
2011-12-19	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2011-12-16	0	0.950	0.900	0.950	0.940	0.950	452,000	427,900	0.9467	0.790	0.748	0.790	0.781	0.790	543,806	0.7869	0.00%
2011-12-15	0	0.950	0.900	0.950	0.880	0.950	28,000	25,660	0.9164	0.790	0.748	0.790	0.731	0.790	33,687	0.7617	0.00%
2011-12-14	0	0.950	0.900	0.950	-	-	0	0	-	0.790	0.748	0.790	-	-	0	-	-1.04%
2011-12-13	0	0.960	0.910	0.960	0.870	0.960	4,000	3,660	0.9150	0.798	0.756	0.798	0.723	0.798	4,812	0.7605	0.00%
2011-12-12	0	0.960	0.910	0.970	0.970	0.970	40,000	38,800	0.9700	0.798	0.756	0.806	0.806	0.806	48,124	0.8062	0.00%
2011-12-09	0	0.960	0.900	0.980	-	-	0	0	-	0.798	0.748	0.815	-	-	0	-	0.00%
2011-12-08	0	0.960	0.900	0.980	-	-	0	0	-	0.798	0.748	0.815	-	-	0	-	0.00%
2011-12-07	0	0.960	0.900	0.980	-	-	0	0	-	0.798	0.748	0.815	-	-	0	-	0.00%
2011-12-06	0	0.960	0.890	0.980	-	-	0	0	-	0.798	0.740	0.815	-	-	0	-	0.00%
2011-12-05	0	0.960	0.900	0.990	-	-	0	0	-	0.798	0.748	0.823	-	-	0	-	0.00%
2011-12-02	0	0.960	0.890	0.960	-	-	0	0	-	0.798	0.740	0.798	-	-	0	-	0.00%
2011-12-01	0	0.960	0.910	0.960	0.950	0.960	242,000	230,900	0.9541	0.798	0.756	0.798	0.790	0.798	291,153	0.7931	2.13%
2011-11-30	0	0.940	0.860	0.960	-	-	0	0	-	0.781	0.715	0.798	-	-	0	-	0.00%
2011-11-29	0	0.940	0.870	0.940	0.930	0.940	852,000	799,980	0.9389	0.781	0.723	0.781	0.773	0.781	1,025,051	0.7804	0.00%
2011-11-28	0	0.940	0.810	0.940	-	-	0	0	-	0.781	0.673	0.781	-	-	0	-	0.00%
2011-11-25	0	0.940	0.880	0.950	-	-	0	0	-	0.781	0.731	0.790	-	-	0	-	0.00%
2011-11-24	0	0.940	0.900	0.940	-	-	0	0	-	0.781	0.748	0.781	-	-	0	-	-1.05%
2011-11-23	0	0.950	0.900	0.950	0.890	0.950	62,000	57,300	0.9242	0.790	0.748	0.790	0.740	0.790	74,593	0.7682	1.06%
2011-11-22	0	0.940	0.890	0.970	0.940	0.940	2,000	1,880	0.9400	0.781	0.740	0.806	0.781	0.781	2,406	0.7813	-5.05%
2011-11-21	0	0.990	0.940	1.000	-	-	0	0	-	0.823	0.781	0.831	-	-	0	-	0.00%
2011-11-18	0	0.990	0.940	0.990	-	-	0	0	-	0.823	0.781	0.823	-	-	0	-	0.00%
2011-11-17	0	0.990	0.940	0.990	-	-	0	0	-	0.823	0.781	0.823	-	-	0	-	-1.00%
2011-11-16	0	1.000	0.930	1.000	0.940	1.000	32,000	30,220	0.9444	0.831	0.773	0.831	0.781	0.831	38,500	0.7849	4.17%
2011-11-15	0	0.960	0.930	0.980	-	-	0	0	-	0.798	0.773	0.815	-	-	0	-	0.00%
2011-11-14	0	0.960	0.920	1.000	-	-	0	0	-	0.798	0.765	0.831	-	-	0	-	0.00%
2011-11-11	0	0.960	0.920	0.990	-	-	0	0	-	0.798	0.765	0.823	-	-	0	-	0.00%
2011-11-10	0	0.960	0.920	0.980	-	-	0	0	-	0.798	0.765	0.815	-	-	0	-	0.00%
2011-11-09	0	0.960	0.950	0.990	-	-	0	0	-	0.798	0.790	0.823	-	-	0	-	0.00%
2011-11-08	0	0.960	0.960	0.990	0.960	1.000	32,000	30,800	0.9625	0.798	0.798	0.823	0.798	0.831	38,500	0.8000	-3.03%
2011-11-07	0	0.990	0.930	0.990	0.990	0.990	20,000	19,800	0.9900	0.823	0.773	0.823	0.823	0.823	24,062	0.8229	1.02%
2011-11-04	0	0.980	0.900	0.990	-	-	0	0	-	0.815	0.748	0.823	-	-	0	-	0.00%
2011-11-03	0	0.980	0.890	0.980	-	-	0	0	-	0.815	0.740	0.815	-	-	0	-	0.00%
2011-11-02	0	0.980	0.890	0.990	-	-	0	0	-	0.815	0.740	0.823	-	-	0	-	0.00%
2011-11-01	0	0.980	0.890	0.980	-	-	0	0	-	0.815	0.740	0.815	-	-	0	-	-1.01%
2011-10-31	0	0.990	0.890	0.990	-	-	0	0	-	0.823	0.740	0.823	-	-	0	-	-1.00%
2011-10-28	0	1.000	0.950	1.020	0.900	1.000	266,000	260,580	0.9796	0.831	0.790	0.848	0.748	0.831	320,028	0.8142	3.09%
2011-10-27	0	0.970	0.930	1.000	-	-	0	0	-	0.806	0.773	0.831	-	-	0	-	0.00%
2011-10-26	0	0.970	0.920	0.990	0.950	0.970	122,000	115,940	0.9503	0.806	0.765	0.823	0.790	0.806	146,780	0.7899	2.11%
2011-10-25	0	0.950	0.920	0.990	-	-	0	0	-	0.790	0.765	0.823	-	-	0	-	0.00%
2011-10-24	0	0.950	0.900	0.950	0.940	0.950	130,000	123,400	0.9492	0.790	0.748	0.790	0.781	0.790	156,404	0.7890	0.00%
2011-10-21	0	0.950	0.890	1.090	-	-	0	0	-	0.790	0.740	0.906	-	-	0	-	0.00%
2011-10-20	0	0.950	0.890	0.950	0.920	0.950	10,000	9,440	0.9440	0.790	0.740	0.790	0.765	0.790	12,031	0.7846	0.00%
2011-10-19	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2011-10-18	0	0.950	0.870	0.950	-	-	846	744	0.8794	0.790	0.723	0.790	-	-	1,018	0.7310	-5.00%
2011-10-17	0	1.000	0.910	0.990	0.940	1.000	186,000	175,020	0.9410	0.831	0.756	0.823	0.781	0.831	223,779	0.7821	5.26%
2011-10-14	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	-1.04%
2011-10-13	0	0.960	0.930	0.960	0.940	0.960	140,036	133,032	0.9500	0.798	0.773	0.798	0.781	0.798	168,479	0.7896	1.05%
2011-10-12	0	0.950	0.880	0.950	0.870	0.960	60,000	54,140	0.9023	0.790	0.731	0.790	0.723	0.798	72,187	0.7500	0.00%
2011-10-11	0	0.950	0.890	0.950	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	-1.04%
2011-10-10	0	0.960	0.890	0.980	0.880	0.960	76,000	69,180	0.9103	0.798	0.740	0.815	0.731	0.798	91,436	0.7566	-1.03%
2011-10-07	0	0.970	0.920	0.970	0.960	0.970	222,000	214,480	0.9661	0.806	0.765	0.806	0.798	0.806	267,091	0.8030	1.04%
2011-10-06	0	0.960	0.900	0.980	-	-	0	0	-	0.798	0.748	0.815	-	-	0	-	0.00%
2011-10-04	0	0.960	0.880	0.970	0.950	0.970	690,000	666,100	0.9654	0.798	0.731	0.806	0.790	0.806	830,147	0.8024	-1.03%
2011-10-03	0	0.970	0.770	0.970	-	-	0	0	-	0.806	0.640	0.806	-	-	0	-	-7.62%
2011-09-30	0	1.050	0.930	1.050	1.040	1.050	172,000	178,900	1.0401	0.873	0.773	0.873	0.864	0.873	206,935	0.8645	-1.87%
2011-09-28	0	1.070	1.010	1.070	-	-	0	0	-	0.889	0.839	0.889	-	-	0	-	0.00%
2011-09-27	0	1.070	1.020	1.080	1.070	1.070	540,000	577,800	1.0700	0.889	0.848	0.898	0.889	0.889	649,680	0.8894	-0.93%
2011-09-26	0	1.080	1.030	1.080	1.010	1.130	82,000	85,440	1.0420	0.898	0.856	0.898	0.839	0.939	98,655	0.8660	-4.42%
2011-09-23	0	1.130	1.050	1.130	1.030	1.180	616,000	715,060	1.1608	0.939	0.873	0.939	0.856	0.981	741,117	0.9648	-4.24%
2011-09-22	0	1.180	1.060	1.180	1.050	1.180	38,000	40,640	1.0695	0.981	0.881	0.981	0.873	0.981	45,718	0.8889	-1.67%
2011-09-21	0	1.200	1.150	1.200	1.130	1.210	1,162,000	1,391,500	1.1975	0.997	0.956	0.997	0.939	1.006	1,398,015	0.9953	-4.00%
2011-09-20	0	1.250	1.200	1.260	1.220	1.270	1,328,000	1,651,380	1.2435	1.039	0.997	1.047	1.014	1.056	1,597,732	1.0336	-1.57%
2011-09-19	0	1.270	1.180	1.270	-	-	0	0	-	1.056	0.981	1.056	-	-	0	-	-0.78%
2011-09-16	0	1.280	1.220	1.280	1.210	1.280	362,000	451,420	1.2470	1.064	1.014	1.064	1.006	1.064	435,526	1.0365	0.00%
2011-09-15	0	1.280	1.210	1.280	1.250	1.300	308,000	397,600	1.2909	1.064	1.006	1.064	1.039	1.081	370,558	1.0730	-0.78%
2011-09-14	0	1.290	1.210	1.300	1.200	1.290	184,574	234,428	1.2701	1.072	1.006	1.081	0.997	1.072	222,063	1.0557	-0.77%
2011-09-12	0	1.300	1.230	1.330	1.300	1.300	458,000	595,400	1.3000	1.081	1.022	1.105	1.081	1.081	551,025	1.0805	0.00%
2011-09-09	0	1.300	1.210	1.300	-	-	0	0	-	1.081	1.006	1.081	-	-	0	-	0.00%
2011-09-08	0	1.300	1.220	1.300	-	-	0	0	-	1.081	1.014	1.081	-	-	0	-	-0.76%
2011-09-07	0	1.310	1.250	1.310	1.300	1.330	32,000	41,900	1.3094	1.089	1.039	1.089	1.081	1.105	38,500	1.0883	2.34%
2011-09-06	0	1.280	1.200	1.280	-	-	0	0	-	1.064	0.997	1.064	-	-	0	-	0.00%
2011-09-05	0	1.280	1.190	1.280	-	-	0	0	-	1.064	0.989	1.064	-	-	0	-	-0.78%
2011-09-02	0	1.290	1.240	1.290	1.280	1.300	558,004	721,344	1.2927	1.072	1.031	1.072	1.064	1.081	671,341	1.0745	0.78%
2011-09-01	0	1.280	1.210	1.280	1.210	1.280	40,400	49,496	1.2251	1.064	1.006	1.064	1.006	1.064	48,606	1.0183	-0.78%
2011-08-31	0	1.290	1.270	1.290	1.280	1.300	676,000	869,380	1.2861	1.072	1.056	1.072	1.064	1.081	813,303	1.0689	-0.77%
2011-08-30	0	1.300	1.220	1.320	-	-	0	0	-	1.081	1.014	1.097	-	-	0	-	0.00%
2011-08-29	0	1.300	1.210	1.300	-	-	0	0	-	1.081	1.006	1.081	-	-	0	-	0.00%
2011-08-26	0	1.300	1.210	1.300	-	-	0	0	-	1.081	1.006	1.081	-	-	0	-	-0.76%
2011-08-25	0	1.310	1.280	1.320	1.290	1.330	160,000	207,560	1.2973	1.089	1.064	1.097	1.072	1.105	192,498	1.0782	1.55%
2011-08-24	0	1.290	1.280	1.290	1.280	1.300	1,121,323	1,444,347	1.2881	1.072	1.064	1.072	1.064	1.081	1,349,076	1.0706	0.78%
2011-08-23	0	1.280	1.250	1.280	1.250	1.290	1,462,000	1,870,000	1.2791	1.064	1.039	1.064	1.039	1.072	1,758,949	1.0631	0.00%
2011-08-22	0	1.280	1.170	1.300	-	-	0	0	-	1.064	0.972	1.081	-	-	0	-	0.00%
2011-08-19	0	1.280	1.220	1.300	1.260	1.280	510,000	650,240	1.2750	1.064	1.014	1.081	1.047	1.064	613,587	1.0597	-2.29%
2011-08-18	0	1.310	1.300	1.340	1.300	1.350	204,000	270,060	1.3238	1.089	1.081	1.114	1.081	1.122	245,435	1.1003	-1.50%
2011-08-17	0	1.330	1.300	1.330	1.300	1.330	302,000	396,740	1.3137	1.105	1.081	1.105	1.081	1.105	363,340	1.0919	3.10%
2011-08-16	0	1.290	1.260	1.290	1.250	1.300	340,000	436,620	1.2842	1.072	1.047	1.072	1.039	1.081	409,058	1.0674	0.00%
2011-08-15	0	1.290	1.290	1.300	1.290	1.290	26,000	33,540	1.2900	1.072	1.072	1.081	1.072	1.072	31,281	1.0722	0.78%
2011-08-12	0	1.280	1.230	1.280	1.230	1.280	338,000	431,640	1.2770	1.064	1.022	1.064	1.022	1.064	406,652	1.0614	1.59%
2011-08-11	0	1.260	1.220	1.260	-	-	0	0	-	1.047	1.014	1.047	-	-	0	-	-1.56%
2011-08-10	0	1.280	1.230	1.290	1.220	1.280	513,600	653,588	1.2726	1.064	1.022	1.072	1.014	1.064	617,918	1.0577	0.00%
2011-08-09	0	1.280	1.230	1.290	1.250	1.310	906,000	1,171,840	1.2934	1.064	1.022	1.072	1.039	1.089	1,090,019	1.0751	-4.48%
2011-08-08	0	1.340	1.280	1.340	1.280	1.350	550,000	730,040	1.3273	1.114	1.064	1.114	1.064	1.122	661,711	1.1033	-0.74%
2011-08-05	0	1.350	1.330	1.370	1.320	1.400	618,000	831,160	1.3449	1.122	1.105	1.139	1.097	1.164	743,523	1.1179	-4.93%
2011-08-04	0	1.420	1.360	1.420	-	-	0	0	-	1.180	1.130	1.180	-	-	0	-	0.00%
2011-08-03	0	1.420	1.370	1.430	1.420	1.430	16,000	22,820	1.4263	1.180	1.139	1.189	1.180	1.189	19,250	1.1855	-2.07%
2011-08-02	0	1.450	1.360	1.450	1.340	1.450	974,000	1,319,860	1.3551	1.205	1.130	1.205	1.114	1.205	1,171,830	1.1263	7.41%
2011-08-01	0	1.350	1.330	1.370	1.330	1.350	1,424,000	1,908,080	1.3399	1.122	1.105	1.139	1.105	1.122	1,713,231	1.1137	-0.74%
2011-07-29	0	1.360	1.330	1.360	1.340	1.360	172,400	232,336	1.3477	1.130	1.105	1.130	1.114	1.130	207,416	1.1201	1.49%
2011-07-28	0	1.340	1.320	1.340	1.300	1.340	678,000	894,900	1.3199	1.114	1.097	1.114	1.081	1.114	815,709	1.0971	3.08%
2011-07-27	0	1.300	1.300	1.370	1.290	1.290	40,000	51,600	1.2900	1.081	1.081	1.139	1.072	1.072	48,124	1.0722	-3.70%
2011-07-26	0	1.350	1.300	1.350	-	-	0	0	-	1.122	1.081	1.122	-	-	0	-	0.00%
2011-07-25	0	1.350	1.290	1.350	-	-	0	0	-	1.122	1.072	1.122	-	-	0	-	0.00%
2011-07-22	0	1.350	1.310	1.370	1.280	1.350	328,410	427,524	1.3018	1.122	1.089	1.139	1.064	1.122	395,114	1.0820	2.27%
2011-07-21	0	1.320	1.290	1.320	1.300	1.320	1,120,000	1,461,700	1.3051	1.097	1.072	1.097	1.081	1.097	1,347,485	1.0848	0.76%
2011-07-20	0	1.310	1.270	1.330	1.300	1.310	1,162,000	1,512,880	1.3020	1.089	1.056	1.105	1.081	1.089	1,398,015	1.0822	0.77%
2011-07-19	0	1.300	1.210	1.300	-	-	0	0	-	1.081	1.006	1.081	-	-	0	-	0.00%
2011-07-18	0	1.300	1.240	1.300	1.300	1.300	272,000	353,600	1.3000	1.081	1.031	1.081	1.081	1.081	327,246	1.0805	0.00%
2011-07-15	0	1.300	1.250	1.300	1.250	1.300	20,000	25,520	1.2760	1.081	1.039	1.081	1.039	1.081	24,062	1.0606	0.00%
2011-07-14	0	1.300	1.230	1.300	1.290	1.310	120,000	156,200	1.3017	1.081	1.022	1.081	1.072	1.089	144,373	1.0819	1.56%
2011-07-13	0	1.280	1.200	1.280	1.220	1.290	234,000	296,280	1.2662	1.064	0.997	1.064	1.014	1.072	281,528	1.0524	-0.78%
2011-07-12	0	1.290	1.230	1.290	1.250	1.300	82,000	104,260	1.2715	1.072	1.022	1.072	1.039	1.081	98,655	1.0568	-3.01%
2011-07-11	0	1.330	1.300	1.370	1.330	1.370	34,000	45,620	1.3418	1.105	1.081	1.139	1.105	1.139	40,906	1.1152	-2.92%
2011-07-08	0	1.370	1.360	1.430	1.370	1.370	280,000	383,600	1.3700	1.139	1.130	1.189	1.139	1.139	336,871	1.1387	0.74%
2011-07-07	0	1.360	1.360	1.410	-	-	0	0	-	1.130	1.130	1.172	-	-	0	-	0.00%
2011-07-06	0	1.360	1.360	1.380	1.360	1.380	39,565	54,345	1.3736	1.130	1.130	1.147	1.130	1.147	47,601	1.1417	-2.16%
2011-07-05	0	1.390	1.350	1.400	1.370	1.400	114,000	157,500	1.3816	1.155	1.122	1.164	1.139	1.164	137,155	1.1483	1.46%
2011-07-04	0	1.370	1.340	1.370	1.340	1.380	739,826	997,873	1.3488	1.139	1.114	1.139	1.114	1.147	890,093	1.1211	0.74%
2011-06-30	0	1.360	1.310	1.360	1.340	1.370	230,000	310,900	1.3517	1.130	1.089	1.130	1.114	1.139	276,716	1.1235	4.62%
2011-06-29	0	1.300	1.280	1.330	1.300	1.330	480,000	626,400	1.3050	1.081	1.064	1.105	1.081	1.105	577,493	1.0847	1.56%
2011-06-28	0	1.280	1.280	1.330	-	-	0	0	-	1.064	1.064	1.105	-	-	0	-	0.79%
2011-06-27	0	1.270	1.270	1.340	1.270	1.330	266,000	347,580	1.3067	1.056	1.056	1.114	1.056	1.105	320,028	1.0861	-3.05%
2011-06-24	0	1.310	1.260	1.340	1.310	1.310	50,000	65,500	1.3100	1.089	1.047	1.114	1.089	1.089	60,156	1.0888	0.77%
2011-06-23	0	1.300	1.250	1.330	1.300	1.300	30,000	39,000	1.3000	1.081	1.039	1.105	1.081	1.081	36,093	1.0805	0.00%
2011-06-22	0	1.300	1.250	1.300	1.250	1.300	70,000	89,200	1.2743	1.081	1.039	1.081	1.039	1.081	84,218	1.0592	0.00%
2011-06-21	0	1.300	1.260	1.300	1.310	1.310	480,000	628,800	1.3100	1.081	1.047	1.081	1.089	1.089	577,493	1.0888	-0.76%
2011-06-20	0	1.310	1.250	1.310	1.300	1.310	1,000,000	1,305,000	1.3050	1.089	1.039	1.089	1.081	1.089	1,203,111	1.0847	0.77%
2011-06-17	0	1.300	1.250	1.300	1.260	1.300	1,332,000	1,730,400	1.2991	1.081	1.039	1.081	1.047	1.081	1,602,544	1.0798	0.00%
2011-06-16	0	1.300	1.250	1.350	1.300	1.300	62,000	80,600	1.3000	1.081	1.039	1.122	1.081	1.081	74,593	1.0805	0.00%
2011-06-15	0	1.300	1.290	1.300	1.280	1.310	174,000	226,040	1.2991	1.081	1.072	1.081	1.064	1.089	209,341	1.0798	0.00%
2011-06-14	0	1.300	1.300	1.350	1.300	1.380	602,000	784,100	1.3025	1.081	1.081	1.122	1.081	1.147	724,273	1.0826	-6.47%
2011-06-13	0	1.390	1.330	1.390	1.350	1.400	58,000	78,760	1.3579	1.155	1.105	1.155	1.122	1.164	69,780	1.1287	0.72%
2011-06-10	0	1.380	1.370	1.380	1.370	1.400	324,645	448,937	1.3829	1.147	1.139	1.147	1.139	1.164	390,584	1.1494	-1.43%
2011-06-09	0	1.400	1.390	1.430	1.370	1.410	202,939	283,037	1.3947	1.164	1.155	1.189	1.139	1.172	244,158	1.1592	-2.78%
2011-06-08	0	1.440	1.410	1.440	1.400	1.440	174,000	247,460	1.4222	1.197	1.172	1.197	1.164	1.197	209,341	1.1821	2.13%
2011-06-07	0	1.410	1.410	1.440	1.410	1.410	60,000	84,600	1.4100	1.172	1.172	1.197	1.172	1.172	72,187	1.1720	-2.08%
2011-06-03	0	1.440	1.430	1.450	1.440	1.450	250,871	362,019	1.4430	1.197	1.189	1.205	1.197	1.205	301,826	1.1994	0.00%
2011-06-02	0	1.440	1.400	1.440	1.440	1.440	316,000	455,040	1.4400	1.197	1.164	1.197	1.197	1.197	380,183	1.1969	2.13%
2011-06-01	0	1.410	1.410	1.470	1.400	1.400	14,000	19,600	1.4000	1.172	1.172	1.222	1.164	1.164	16,844	1.1636	-2.08%
2011-05-31	0	1.440	1.420	1.460	1.420	1.440	330,000	470,000	1.4242	1.197	1.180	1.214	1.180	1.197	397,027	1.1838	0.00%
2011-05-30	0	1.440	1.430	1.460	-	-	0	0	-	1.197	1.189	1.214	-	-	0	-	0.00%
2011-05-27	0	1.440	1.430	1.480	1.440	1.440	10,000	14,400	1.4400	1.197	1.189	1.230	1.197	1.197	12,031	1.1969	0.00%
2011-05-26	0	1.440	1.440	1.490	-	-	0	0	-	1.197	1.197	1.238	-	-	0	-	0.00%
2011-05-25	0	1.440	1.400	1.470	-	-	0	0	-	1.197	1.164	1.222	-	-	0	-	0.00%
2011-05-24	0	1.440	1.440	1.450	1.400	1.440	170,000	238,580	1.4034	1.197	1.197	1.205	1.164	1.197	204,529	1.1665	2.86%
2011-05-23	0	1.400	1.380	1.470	1.400	1.480	98,000	140,360	1.4322	1.164	1.147	1.222	1.164	1.230	117,905	1.1905	-4.76%
2011-05-20	0	1.470	1.470	1.500	1.450	1.510	122,816	183,951	1.4978	1.222	1.222	1.247	1.205	1.255	147,761	1.2449	-2.65%
2011-05-19	0	1.510	1.490	1.510	1.490	1.590	303,624	457,694	1.5074	1.255	1.238	1.255	1.238	1.322	365,293	1.2529	-1.31%
2011-05-18	0	1.530	1.500	1.530	1.460	1.530	627,754	941,399	1.4996	1.272	1.247	1.272	1.214	1.272	755,258	1.2465	2.00%
2011-05-17	0	1.500	1.500	1.510	1.440	1.500	1,223,125	1,820,338	1.4883	1.247	1.247	1.255	1.197	1.247	1,471,556	1.2370	-1.96%
2011-05-16	0	1.530	1.500	1.530	1.490	1.530	505,432	765,410	1.5144	1.272	1.247	1.272	1.238	1.272	608,091	1.2587	0.00%
2011-05-13	0	1.530	1.500	1.560	1.450	1.530	1,284,000	1,912,620	1.4896	1.272	1.247	1.297	1.205	1.272	1,544,795	1.2381	0.00%
2011-05-12	0	1.530	1.500	1.530	1.520	1.530	6,000	9,140	1.5233	1.272	1.247	1.272	1.263	1.272	7,219	1.2662	-0.65%
2011-05-11	0	1.540	1.470	1.540	-	-	0	0	-	1.280	1.222	1.280	-	-	0	-	-3.75%
2011-05-09	0	1.600	1.520	1.600	1.520	1.600	76,000	117,100	1.5408	1.330	1.263	1.330	1.263	1.330	91,436	1.2807	5.26%
2011-05-06	0	1.520	1.520	1.570	-	-	0	0	-	1.263	1.263	1.305	-	-	0	-	1.33%
2011-05-05	0	1.500	1.500	1.580	1.500	1.530	192,000	288,340	1.5018	1.247	1.247	1.313	1.247	1.272	230,997	1.2482	-5.66%
2011-05-04	0	1.590	1.430	1.590	1.590	1.590	2,000	3,180	1.5900	1.322	1.189	1.322	1.322	1.322	2,406	1.3216	4.61%
2011-05-03	0	1.520	1.470	1.520	1.460	1.550	230,000	341,680	1.4856	1.263	1.222	1.263	1.214	1.288	276,716	1.2348	2.01%
2011-04-29	0	1.490	1.500	1.530	1.460	1.550	572,000	856,560	1.4975	1.238	1.247	1.272	1.214	1.288	688,180	1.2447	-3.25%
2011-04-28	0	1.540	1.540	1.630	1.540	1.640	242,000	380,700	1.5731	1.280	1.280	1.355	1.280	1.363	291,153	1.3076	-4.94%
2011-04-27	0	1.620	1.670	1.700	1.600	1.870	400,000	662,840	1.6571	1.347	1.388	1.413	1.330	1.554	481,245	1.3773	-10.00%
2011-04-26	0	1.800	1.690	1.800	1.680	1.840	250,000	425,020	1.7001	1.496	1.405	1.496	1.396	1.529	300,778	1.4131	1.69%
2011-04-21	0	1.770	1.710	1.790	1.650	1.790	1,012,000	1,748,600	1.7279	1.471	1.421	1.488	1.371	1.488	1,217,549	1.4362	13.46%
2011-04-20	0	1.560	1.560	1.600	1.560	1.620	62,000	98,940	1.5958	1.297	1.297	1.330	1.297	1.347	74,593	1.3264	-3.11%
2011-04-19	0	1.610	1.540	1.610	-	-	0	0	-	1.338	1.280	1.338	-	-	0	-	-0.62%
2011-04-18	0	1.620	1.560	1.620	1.620	1.620	70,000	113,400	1.6200	1.347	1.297	1.347	1.347	1.347	84,218	1.3465	0.00%
2011-04-15	0	1.620	1.560	1.620	1.610	1.620	118,000	190,580	1.6151	1.347	1.297	1.347	1.338	1.347	141,967	1.3424	0.00%
2011-04-14	0	1.620	1.560	1.620	1.580	1.630	566,000	913,760	1.6144	1.347	1.297	1.347	1.313	1.355	680,961	1.3419	0.62%
2011-04-13	0	1.610	1.590	1.640	1.560	1.640	156,000	252,860	1.6209	1.338	1.322	1.363	1.297	1.363	187,685	1.3473	-1.83%
2011-04-12	0	1.640	1.630	1.660	1.640	1.660	544,000	897,440	1.6497	1.363	1.355	1.380	1.363	1.380	654,493	1.3712	-2.38%
2011-04-11	0	1.680	1.600	1.680	-	-	0	0	-	1.396	1.330	1.396	-	-	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	1.399	1.391	1.399	1.345	1.430	2,185,370	1.3720	2.86%
2011-04-07	0	1.750	1.750	1.770	1.740	1.770	150,000	264,920	1.7661	1.360	1.360	1.376	1.353	1.376	192,974	1.3728	-0.57%
2011-04-06	0	1.760	1.730	1.760	1.720	1.760	522,441	908,795	1.7395	1.368	1.345	1.368	1.337	1.368	672,118	1.3521	-0.56%
2011-04-04	0	1.770	1.740	1.770	1.700	1.770	468,020	817,314	1.7463	1.376	1.353	1.376	1.321	1.376	602,106	1.3574	0.00%
2011-04-01	0	1.770	1.730	1.780	1.730	1.790	314,100	555,577	1.7688	1.376	1.345	1.384	1.345	1.391	404,088	1.3749	2.31%
2011-03-31	0	1.730	1.690	1.730	1.720	1.730	217,031	365,363	1.6835	1.345	1.314	1.345	1.337	1.345	279,209	1.3086	0.58%
2011-03-30	0	1.720	1.720	1.740	1.720	1.800	42,190	73,551	1.7433	1.337	1.337	1.353	1.337	1.399	54,277	1.3551	-4.44%
2011-03-29	0	1.800	1.690	1.800	-	-	0	0	-	1.399	1.314	1.399	-	-	0	-	0.00%
2011-03-28	0	1.800	1.710	1.800	1.800	1.800	6,000	10,800	1.8000	1.399	1.329	1.399	1.399	1.399	7,719	1.3992	0.00%
2011-03-25	0	1.800	1.780	1.800	-	-	0	0	-	1.399	1.384	1.399	-	-	0	-	-1.10%
2011-03-24	0	1.820	1.740	1.820	1.730	1.890	312,000	558,460	1.7899	1.415	1.353	1.415	1.345	1.469	401,387	1.3913	1.68%
2011-03-23	0	1.790	1.690	1.790	1.700	1.790	120,000	204,580	1.7048	1.391	1.314	1.391	1.321	1.391	154,379	1.3252	-0.56%
2011-03-22	0	1.800	1.720	1.800	1.700	1.800	34,000	58,200	1.7118	1.399	1.337	1.399	1.321	1.399	43,741	1.3306	0.00%
2011-03-21	0	1.800	1.700	1.800	-	-	0	0	-	1.399	1.321	1.399	-	-	0	-	0.00%
2011-03-18	0	1.800	1.600	1.800	-	-	0	0	-	1.399	1.244	1.399	-	-	0	-	0.00%
2011-03-17	0	1.800	1.710	1.800	1.790	1.800	656,000	1,179,300	1.7977	1.399	1.329	1.399	1.391	1.399	843,941	1.3974	0.00%
2011-03-16	0	1.800	1.770	1.810	1.790	1.840	452,000	812,480	1.7975	1.399	1.376	1.407	1.391	1.430	581,496	1.3972	0.56%
2011-03-15	0	1.790	1.490	1.790	1.800	1.800	148,000	266,400	1.8000	1.391	1.158	1.391	1.399	1.399	190,401	1.3992	-0.56%
2011-03-14	0	1.800	1.630	1.800	-	-	0	0	-	1.399	1.267	1.399	-	-	0	-	0.00%
2011-03-11	0	1.800	1.610	1.800	-	-	0	0	-	1.399	1.251	1.399	-	-	0	-	0.00%
2011-03-10	0	1.800	1.710	1.800	-	-	0	0	-	1.399	1.329	1.399	-	-	0	-	-0.55%
2011-03-09	0	1.810	1.740	1.810	-	-	0	0	-	1.407	1.353	1.407	-	-	0	-	0.00%
2011-03-08	0	1.810	1.760	1.810	1.800	1.820	152,000	274,640	1.8068	1.407	1.368	1.407	1.399	1.415	195,547	1.4045	-1.09%
2011-03-07	0	1.830	1.750	1.850	1.830	1.850	28,000	51,640	1.8443	1.422	1.360	1.438	1.422	1.438	36,022	1.4336	1.67%
2011-03-04	0	1.800	1.770	1.880	-	-	0	0	-	1.399	1.376	1.461	-	-	0	-	0.00%
2011-03-03	0	1.800	1.730	1.800	-	-	0	0	-	1.399	1.345	1.399	-	-	0	-	-0.55%
2011-03-02	0	1.810	1.740	1.820	1.730	1.810	278,000	502,620	1.8080	1.407	1.353	1.415	1.345	1.407	357,646	1.4054	0.56%
2011-03-01	0	1.800	1.730	1.800	1.790	1.800	28,000	50,140	1.7907	1.399	1.345	1.399	1.391	1.399	36,022	1.3919	-0.55%
2011-02-28	0	1.810	1.750	1.810	-	-	0	0	-	1.407	1.360	1.407	-	-	0	-	0.00%
2011-02-25	0	1.810	1.730	1.820	1.700	1.820	244,000	440,440	1.8051	1.407	1.345	1.415	1.321	1.415	313,905	1.4031	0.00%
2011-02-24	0	1.810	1.710	1.810	-	-	0	0	-	1.407	1.329	1.407	-	-	0	-	-1.09%
2011-02-23	0	1.830	1.750	1.830	1.720	1.830	304,000	544,940	1.7926	1.422	1.360	1.422	1.337	1.422	391,095	1.3934	0.55%
2011-02-22	0	1.820	1.760	1.820	1.800	1.820	18,000	32,480	1.8044	1.415	1.368	1.415	1.399	1.415	23,157	1.4026	-0.55%
2011-02-21	0	1.830	1.770	1.840	1.800	1.840	168,000	308,860	1.8385	1.422	1.376	1.430	1.399	1.430	216,131	1.4290	-0.54%
2011-02-18	0	1.840	1.770	1.840	-	-	0	0	-	1.430	1.376	1.430	-	-	0	-	0.00%
2011-02-17	0	1.840	1.770	1.840	1.840	1.850	140,000	258,480	1.8463	1.430	1.376	1.430	1.430	1.438	180,109	1.4351	0.00%
2011-02-16	0	1.840	1.780	1.840	1.760	1.860	260,000	478,720	1.8412	1.430	1.384	1.430	1.368	1.446	334,489	1.4312	-1.08%
2011-02-15	0	1.860	1.760	1.860	-	-	0	0	-	1.446	1.368	1.446	-	-	0	-	0.00%
2011-02-14	0	1.860	1.800	1.860	1.800	1.860	366,000	659,040	1.8007	1.446	1.399	1.446	1.399	1.446	470,857	1.3997	-0.53%
2011-02-11	0	1.870	1.770	1.870	-	-	1,048,000	1,959,760	1.8700	1.454	1.376	1.454	-	-	1,348,247	1.4536	0.00%
2011-02-10	0	1.870	1.800	1.870	1.790	1.890	210,000	390,000	1.8571	1.454	1.399	1.454	1.391	1.469	270,164	1.4436	-1.58%
2011-02-09	0	1.900	1.830	1.900	1.920	1.940	4,000	7,720	1.9300	1.477	1.422	1.477	1.492	1.508	5,146	1.5002	-0.52%
2011-02-08	0	1.910	1.840	1.910	1.900	1.930	5,000	9,460	1.8920	1.485	1.430	1.485	1.477	1.500	6,432	1.4707	0.53%
2011-02-07	0	1.900	1.900	1.910	1.820	1.890	132,000	243,660	1.8459	1.477	1.477	1.485	1.415	1.469	169,817	1.4348	-4.52%
2011-02-02	0	1.990	1.800	2.000	1.750	2.000	204,000	363,440	1.7816	1.547	1.399	1.555	1.360	1.555	262,445	1.3848	8.15%
2011-02-01	0	1.840	1.770	1.840	-	-	0	0	-	1.430	1.376	1.430	-	-	0	-	0.00%
2011-01-31	0	1.840	1.760	1.840	-	-	0	0	-	1.430	1.368	1.430	-	-	0	-	0.00%
2011-01-28	0	1.840	1.810	1.840	1.800	1.840	368,000	673,380	1.8298	1.430	1.407	1.430	1.399	1.430	473,430	1.4223	-0.54%
2011-01-27	0	1.850	1.800	1.840	1.830	1.860	262,000	482,640	1.8421	1.438	1.399	1.430	1.422	1.446	337,062	1.4319	1.09%
2011-01-26	0	1.830	1.790	1.830	1.740	1.830	240,000	430,740	1.7948	1.422	1.391	1.422	1.353	1.422	308,759	1.3951	0.00%
2011-01-25	0	1.830	1.760	1.830	-	-	0	0	-	1.422	1.368	1.422	-	-	0	-	0.00%
2011-01-24	0	1.830	1.760	1.830	1.800	1.850	18,000	32,680	1.8156	1.422	1.368	1.422	1.399	1.438	23,157	1.4112	0.55%
2011-01-21	0	1.820	1.750	1.820	-	-	0	0	-	1.415	1.360	1.415	-	-	0	-	-1.09%
2011-01-20	0	1.840	1.800	1.840	1.800	1.860	223,000	402,960	1.8070	1.430	1.399	1.430	1.399	1.446	286,888	1.4046	-0.54%
2011-01-19	0	1.850	1.800	1.850	1.800	1.870	52,000	93,740	1.8027	1.438	1.399	1.438	1.399	1.454	66,898	1.4012	0.54%
2011-01-18	0	1.840	1.820	1.840	1.840	1.850	40,000	73,620	1.8405	1.430	1.415	1.430	1.430	1.438	51,460	1.4306	0.00%
2011-01-17	0	1.840	1.810	1.850	1.800	1.850	20,000	36,320	1.8160	1.430	1.407	1.438	1.399	1.438	25,730	1.4116	-0.54%
2011-01-14	0	1.850	1.820	1.850	1.800	1.850	110,000	200,140	1.8195	1.438	1.415	1.438	1.399	1.438	141,514	1.4143	0.54%
2011-01-13	0	1.840	1.830	1.860	1.830	1.860	30,000	55,360	1.8453	1.430	1.422	1.446	1.422	1.446	38,595	1.4344	-1.08%
2011-01-12	0	1.860	1.820	1.860	1.830	1.880	70,000	129,600	1.8514	1.446	1.415	1.446	1.422	1.461	90,055	1.4391	-1.59%
2011-01-11	0	1.890	1.850	1.890	1.870	1.890	142,000	267,560	1.8842	1.469	1.438	1.469	1.454	1.469	182,682	1.4646	0.00%
2011-01-10	0	1.890	1.840	1.890	-	-	0	0	-	1.469	1.430	1.469	-	-	0	-	-0.53%
2011-01-07	0	1.900	1.870	1.900	1.890	1.900	334,000	631,300	1.8901	1.477	1.454	1.477	1.469	1.477	429,689	1.4692	0.53%
2011-01-06	0	1.890	1.860	1.890	1.870	1.900	642,000	1,213,880	1.8908	1.469	1.446	1.469	1.454	1.477	825,930	1.4697	1.07%
2011-01-05	0	1.870	1.850	1.870	1.840	1.870	360,000	669,220	1.8589	1.454	1.438	1.454	1.430	1.454	463,138	1.4450	0.00%
2011-01-04	0	1.870	1.870	1.900	1.840	1.950	70,000	129,740	1.8534	1.454	1.454	1.477	1.430	1.516	90,055	1.4407	-0.53%
2011-01-03	0	1.880	1.860	1.880	1.800	1.920	790,000	1,449,300	1.8346	1.461	1.446	1.461	1.399	1.492	1,016,331	1.4260	-2.08%
2010-12-31	0	1.920	1.920	1.930	1.800	1.930	1,210,000	2,269,100	1.8753	1.492	1.492	1.500	1.399	1.500	1,556,659	1.4577	3.23%
2010-12-30	0	1.860	1.800	1.890	1.750	1.890	450,000	814,820	1.8107	1.446	1.399	1.469	1.360	1.469	578,923	1.4075	3.91%
2010-12-29	0	1.790	1.750	1.790	1.750	1.790	32,000	56,480	1.7650	1.391	1.360	1.391	1.360	1.391	41,168	1.3719	0.00%
2010-12-28	0	1.790	1.750	1.790	1.770	1.830	314,000	566,940	1.8055	1.391	1.360	1.391	1.376	1.422	403,960	1.4035	1.13%
2010-12-24	0	1.770	1.710	1.770	1.750	1.800	60,000	105,200	1.7533	1.376	1.329	1.376	1.360	1.399	77,190	1.3629	1.14%
2010-12-23	0	1.750	1.700	1.750	1.740	1.750	18,000	31,440	1.7467	1.360	1.321	1.360	1.353	1.360	23,157	1.3577	0.00%
2010-12-22	0	1.750	1.710	1.760	-	-	0	0	-	1.360	1.329	1.368	-	-	0	-	0.00%
2010-12-21	0	1.750	1.730	1.750	1.750	1.750	28,000	49,000	1.7500	1.360	1.345	1.360	1.360	1.360	36,022	1.3603	-0.57%
2010-12-20	0	1.760	1.740	1.760	1.760	1.800	382,000	675,080	1.7672	1.368	1.353	1.368	1.368	1.399	491,441	1.3737	-1.68%
2010-12-17	0	1.790	1.750	1.790	1.710	1.820	454,000	799,620	1.7613	1.391	1.360	1.391	1.329	1.415	584,069	1.3691	2.29%
2010-12-16	0	1.750	1.730	1.750	1.730	1.810	154,000	275,840	1.7912	1.360	1.345	1.360	1.345	1.407	198,120	1.3923	-1.13%
2010-12-15	0	1.770	1.720	1.770	-	-	0	0	-	1.376	1.337	1.376	-	-	0	-	-0.56%
2010-12-14	0	1.780	1.750	1.780	1.770	1.780	350,000	622,700	1.7791	1.384	1.360	1.384	1.376	1.384	450,273	1.3829	0.56%
2010-12-13	0	1.770	1.730	1.780	1.730	1.800	246,000	433,340	1.7615	1.376	1.345	1.384	1.345	1.399	316,478	1.3693	0.00%
2010-12-10	0	1.770	1.730	1.770	1.700	1.770	186,000	319,740	1.7190	1.376	1.345	1.376	1.321	1.376	239,288	1.3362	4.12%
2010-12-09	0	1.700	1.700	1.720	1.690	1.710	476,000	810,200	1.7021	1.321	1.321	1.337	1.314	1.329	612,372	1.3231	0.00%
2010-12-08	0	1.700	1.700	1.720	1.700	1.700	300,000	510,000	1.7000	1.321	1.321	1.337	1.321	1.321	385,949	1.3214	0.59%
2010-12-07	0	1.690	1.690	1.730	1.690	1.740	200,000	344,000	1.7200	1.314	1.314	1.345	1.314	1.353	257,299	1.3370	-2.87%
2010-12-06	0	1.740	1.720	1.740	1.730	1.750	80,000	139,200	1.7400	1.353	1.337	1.353	1.345	1.360	102,920	1.3525	-0.57%
2010-12-03	0	1.750	1.740	1.750	1.760	1.760	60,000	105,600	1.7600	1.360	1.353	1.360	1.368	1.368	77,190	1.3681	0.00%
2010-12-02	0	1.750	1.740	1.750	1.750	1.760	230,000	403,100	1.7526	1.360	1.353	1.360	1.360	1.368	295,894	1.3623	0.00%
2010-12-01	0	1.750	1.750	1.770	1.750	1.750	40,000	70,000	1.7500	1.360	1.360	1.376	1.360	1.360	51,460	1.3603	0.00%
2010-11-30	0	1.750	1.740	1.760	1.720	1.800	360,000	635,580	1.7655	1.360	1.353	1.368	1.337	1.399	463,138	1.3723	0.00%
2010-11-29	0	1.750	1.750	1.760	1.740	1.810	280,000	491,400	1.7550	1.360	1.360	1.368	1.353	1.407	360,219	1.3642	-3.31%
2010-11-26	0	1.810	1.780	1.820	1.760	1.810	166,000	295,420	1.7796	1.407	1.384	1.415	1.368	1.407	213,558	1.3833	-0.55%
2010-11-25	0	1.820	1.820	1.840	1.800	1.800	34,000	61,200	1.8000	1.415	1.415	1.430	1.399	1.399	43,741	1.3992	-1.62%
2010-11-24	0	1.850	1.780	1.850	1.740	1.850	204,000	363,020	1.7795	1.438	1.384	1.438	1.353	1.438	262,445	1.3832	3.35%
2010-11-23	0	1.790	1.790	1.800	1.780	1.800	452,000	809,520	1.7910	1.391	1.391	1.399	1.384	1.399	581,496	1.3921	-0.56%
2010-11-22	0	1.800	1.800	1.820	1.800	1.830	314,000	568,100	1.8092	1.399	1.399	1.415	1.399	1.422	403,960	1.4063	-0.55%
2010-11-19	0	1.810	1.810	1.830	1.800	1.830	90,000	163,500	1.8167	1.407	1.407	1.422	1.399	1.422	115,785	1.4121	-2.69%
2010-11-18	0	1.860	1.820	1.860	1.820	1.900	84,000	153,940	1.8326	1.446	1.415	1.446	1.415	1.477	108,066	1.4245	1.64%
2010-11-17	0	1.830	1.820	1.860	1.830	1.830	32,000	58,560	1.8300	1.422	1.415	1.446	1.422	1.422	41,168	1.4225	-3.68%
2010-11-16	0	1.900	1.830	1.900	-	-	0	0	-	1.477	1.422	1.477	-	-	0	-	-1.04%
2010-11-15	0	1.920	1.870	1.920	1.900	1.920	30,000	57,080	1.9027	1.492	1.454	1.492	1.477	1.492	38,595	1.4790	1.05%
2010-11-12	0	1.900	1.850	1.900	-	-	0	0	-	1.477	1.438	1.477	-	-	0	-	-1.04%
2010-11-11	0	1.920	1.870	1.930	1.920	1.930	10,000	19,240	1.9240	1.492	1.454	1.500	1.492	1.500	12,865	1.4955	1.05%
2010-11-10	0	1.900	1.890	1.900	1.890	1.950	212,000	409,580	1.9320	1.477	1.469	1.477	1.469	1.516	272,737	1.5017	-3.06%
2010-11-09	0	1.960	1.920	1.960	1.900	1.960	602,000	1,158,540	1.9245	1.524	1.492	1.524	1.477	1.524	774,470	1.4959	1.03%
2010-11-08	0	1.940	1.900	1.940	1.930	1.950	220,000	426,560	1.9389	1.508	1.477	1.508	1.500	1.516	283,029	1.5071	2.11%
2010-11-05	0	1.900	1.900	1.910	1.900	2.000	732,000	1,398,500	1.9105	1.477	1.477	1.485	1.477	1.555	941,715	1.4851	-2.06%
2010-11-04	0	1.940	1.920	1.940	1.810	1.960	228,000	433,560	1.9016	1.508	1.492	1.508	1.407	1.524	293,321	1.4781	3.74%
2010-11-03	0	1.870	1.810	1.890	1.800	1.940	756,000	1,406,980	1.8611	1.454	1.407	1.469	1.399	1.508	972,590	1.4466	-2.60%
2010-11-02	0	1.920	1.910	1.950	1.900	1.980	842,000	1,630,660	1.9367	1.492	1.485	1.516	1.477	1.539	1,083,229	1.5054	0.52%
2010-11-01	0	1.910	1.900	1.910	1.800	1.960	662,000	1,258,400	1.9009	1.485	1.477	1.485	1.399	1.524	851,660	1.4776	6.11%
2010-10-29	0	1.800	1.800	1.830	1.720	1.800	904,000	1,614,560	1.7860	1.399	1.399	1.422	1.337	1.399	1,162,992	1.3883	2.27%
2010-10-28	0	1.760	1.760	1.780	1.760	1.800	120,000	212,800	1.7733	1.368	1.368	1.384	1.368	1.399	154,379	1.3784	-4.35%
2010-10-27	0	1.840	1.800	1.840	1.680	1.850	776,000	1,397,720	1.8012	1.430	1.399	1.430	1.306	1.438	998,320	1.4001	2.22%
2010-10-26	0	1.800	1.800	1.830	1.750	1.850	396,000	698,540	1.7640	1.399	1.399	1.422	1.360	1.438	509,452	1.3712	0.00%
2010-10-25	0	1.800	1.720	1.820	1.650	1.850	530,000	922,420	1.7404	1.399	1.337	1.415	1.283	1.438	681,842	1.3528	9.09%
2010-10-22	0	1.650	1.650	1.670	1.640	1.750	534,000	890,880	1.6683	1.283	1.283	1.298	1.275	1.360	686,988	1.2968	-3.51%
2010-10-21	0	1.710	1.710	1.740	1.690	1.750	346,000	591,600	1.7098	1.329	1.329	1.353	1.314	1.360	445,127	1.3291	0.59%
2010-10-20	0	1.700	1.700	1.740	1.580	1.740	162,000	272,940	1.6848	1.321	1.321	1.353	1.228	1.353	208,412	1.3096	0.00%
2010-10-19	0	1.700	1.640	1.700	1.650	1.700	92,000	154,880	1.6835	1.321	1.275	1.321	1.283	1.321	118,358	1.3086	3.03%
2010-10-18	0	1.650	1.580	1.650	1.540	1.690	74,000	117,000	1.5811	1.283	1.228	1.283	1.197	1.314	95,201	1.2290	1.85%
2010-10-15	0	1.620	1.580	1.620	1.580	1.620	120,000	191,160	1.5930	1.259	1.228	1.259	1.228	1.259	154,379	1.2382	2.53%
2010-10-14	0	1.580	1.550	1.610	1.540	1.580	80,000	124,660	1.5583	1.228	1.205	1.251	1.197	1.228	102,920	1.2112	0.64%
2010-10-13	0	1.570	1.570	1.580	1.540	1.580	672,000	1,041,280	1.5495	1.220	1.220	1.228	1.197	1.228	864,525	1.2045	-1.26%
2010-10-12	0	1.590	1.590	1.600	1.560	1.590	198,000	311,680	1.5741	1.236	1.236	1.244	1.213	1.236	254,726	1.2236	1.27%
2010-10-11	0	1.570	1.570	1.600	1.530	1.590	94,000	146,080	1.5540	1.220	1.220	1.244	1.189	1.236	120,931	1.2080	1.29%
2010-10-08	0	1.550	1.510	1.550	1.550	1.560	154,000	239,900	1.5578	1.205	1.174	1.205	1.205	1.213	198,120	1.2109	-0.64%
2010-10-07	0	1.560	1.530	1.580	1.520	1.560	206,000	317,700	1.5422	1.213	1.189	1.228	1.182	1.213	265,018	1.1988	0.00%
2010-10-06	0	1.560	1.560	1.580	1.530	1.580	288,000	448,360	1.5568	1.213	1.213	1.228	1.189	1.228	370,511	1.2101	-0.64%
2010-10-05	0	1.570	1.550	1.570	1.570	1.590	236,000	373,020	1.5806	1.220	1.205	1.220	1.220	1.236	303,613	1.2286	-1.26%
2010-10-04	0	1.590	1.570	1.600	1.590	1.600	270,000	429,380	1.5903	1.236	1.220	1.244	1.236	1.244	347,354	1.2361	-1.24%
2010-09-30	0	1.610	1.590	1.610	1.580	1.610	206,000	327,860	1.5916	1.251	1.236	1.251	1.228	1.251	265,018	1.2371	0.62%
2010-09-29	0	1.600	1.600	1.610	1.600	1.620	188,000	302,060	1.6067	1.244	1.244	1.251	1.244	1.259	241,861	1.2489	0.00%
2010-09-28	0	1.600	1.600	1.620	1.600	1.640	210,000	337,400	1.6067	1.244	1.244	1.259	1.244	1.275	270,164	1.2489	-1.23%
2010-09-27	0	1.620	1.600	1.630	1.600	1.690	302,000	495,960	1.6423	1.259	1.244	1.267	1.244	1.314	388,522	1.2765	-0.61%
2010-09-24	0	1.630	1.620	1.670	1.630	1.630	24,000	39,120	1.6300	1.267	1.259	1.298	1.267	1.267	30,876	1.2670	-1.21%
2010-09-22	0	1.650	1.640	1.690	1.600	1.690	492,000	806,580	1.6394	1.283	1.275	1.314	1.244	1.314	632,956	1.2743	3.12%
2010-09-21	0	1.600	1.560	1.600	1.570	1.620	140,000	223,700	1.5979	1.244	1.213	1.244	1.220	1.259	180,109	1.2420	3.23%
2010-09-20	0	1.550	1.550	1.570	1.550	1.570	80,000	124,800	1.5600	1.205	1.205	1.220	1.205	1.220	102,920	1.2126	-0.64%
2010-09-17	0	1.560	1.550	1.570	1.540	1.560	376,000	583,340	1.5514	1.213	1.205	1.220	1.197	1.213	483,722	1.2059	1.30%
2010-09-16	0	1.540	1.530	1.560	1.540	1.550	88,000	135,820	1.5434	1.197	1.189	1.213	1.197	1.205	113,212	1.1997	-1.28%
2010-09-15	0	1.560	1.520	1.570	1.500	1.560	408,000	627,180	1.5372	1.213	1.182	1.220	1.166	1.213	524,890	1.1949	-1.27%
2010-09-14	0	1.580	1.570	1.590	1.570	1.580	120,000	188,920	1.5743	1.228	1.220	1.236	1.220	1.228	154,379	1.2237	1.28%
2010-09-13	0	1.560	1.550	1.580	1.540	1.580	150,000	233,660	1.5577	1.213	1.205	1.228	1.197	1.228	192,974	1.2108	-2.50%
2010-09-10	0	1.600	1.550	1.610	1.600	1.600	8,000	12,800	1.6000	1.244	1.205	1.251	1.244	1.244	10,292	1.2437	0.00%
2010-09-09	0	1.600	1.560	1.600	1.600	1.600	20,000	32,000	1.6000	1.244	1.213	1.244	1.244	1.244	25,730	1.2437	0.00%
2010-09-08	0	1.600	1.560	1.600	1.600	1.610	122,000	195,220	1.6002	1.244	1.213	1.244	1.244	1.251	156,952	1.2438	-0.62%
2010-09-07	0	1.610	1.590	1.620	1.550	1.620	230,000	365,440	1.5889	1.251	1.236	1.259	1.205	1.259	295,894	1.2350	2.55%
2010-09-06	0	1.570	1.550	1.590	1.550	1.600	554,000	872,640	1.5752	1.220	1.205	1.236	1.205	1.244	712,718	1.2244	1.95%
2010-09-03	0	1.540	1.510	1.540	1.540	1.550	406,000	626,740	1.5437	1.197	1.174	1.197	1.197	1.205	522,317	1.1999	0.65%
2010-09-02	0	1.530	1.510	1.540	1.500	1.530	310,000	466,600	1.5052	1.189	1.174	1.197	1.166	1.189	398,814	1.1700	-1.29%
2010-09-01	0	1.550	1.500	1.550	-	-	0	0	-	1.205	1.166	1.205	-	-	0	-	0.00%
2010-08-31	0	1.550	1.500	1.550	1.540	1.550	68,000	105,340	1.5491	1.205	1.166	1.205	1.197	1.205	87,482	1.2041	-0.64%
2010-08-30	0	1.560	1.500	1.560	1.530	1.570	140,000	215,680	1.5406	1.213	1.166	1.213	1.189	1.220	180,109	1.1975	1.96%
2010-08-27	0	1.530	1.510	1.530	1.470	1.530	828,000	1,239,040	1.4964	1.189	1.174	1.189	1.143	1.189	1,065,218	1.1632	1.32%
2010-08-26	0	1.510	1.480	1.510	-	-	0	0	-	1.174	1.150	1.174	-	-	0	-	0.00%
2010-08-25	0	1.510	1.490	1.510	1.480	1.510	52,000	77,720	1.4946	1.174	1.158	1.174	1.150	1.174	66,898	1.1618	0.00%
2010-08-24	0	1.510	1.500	1.530	-	-	0	0	-	1.174	1.166	1.189	-	-	0	-	0.00%
2010-08-23	0	1.510	1.500	1.510	1.500	1.510	64,000	96,460	1.5072	1.174	1.166	1.174	1.166	1.174	82,336	1.1715	-1.31%
2010-08-20	0	1.530	1.510	1.540	1.500	1.530	270,000	407,260	1.5084	1.189	1.174	1.197	1.166	1.189	347,354	1.1725	1.32%
2010-08-19	0	1.510	1.500	1.530	1.500	1.510	60,000	90,100	1.5017	1.174	1.166	1.189	1.166	1.174	77,190	1.1673	0.00%
2010-08-18	0	1.510	1.510	1.520	1.500	1.550	606,000	917,220	1.5136	1.174	1.174	1.182	1.166	1.205	779,616	1.1765	-2.58%
2010-08-17	0	1.550	1.510	1.550	1.510	1.550	420,000	644,280	1.5340	1.205	1.174	1.205	1.174	1.205	540,328	1.1924	2.65%
2010-08-16	0	1.510	1.510	1.540	1.510	1.540	184,000	278,140	1.5116	1.174	1.174	1.197	1.174	1.197	236,715	1.1750	0.00%
2010-08-13	0	1.510	1.510	1.540	1.500	1.520	40,000	60,640	1.5160	1.174	1.174	1.197	1.166	1.182	51,460	1.1784	-1.95%
2010-08-12	0	1.540	1.490	1.570	-	-	0	0	-	1.197	1.158	1.220	-	-	0	-	0.00%
2010-08-11	0	1.540	1.520	1.570	-	-	0	0	-	1.197	1.182	1.220	-	-	0	-	0.00%
2010-08-10	0	1.540	1.530	1.550	1.520	1.560	90,000	138,920	1.5436	1.197	1.189	1.205	1.182	1.213	115,785	1.1998	-0.65%
2010-08-09	0	1.550	1.550	1.580	1.530	1.580	380,000	587,820	1.5469	1.205	1.205	1.228	1.189	1.228	488,868	1.2024	-1.27%
2010-08-06	0	1.570	1.550	1.570	1.540	1.570	522,000	807,360	1.5467	1.220	1.205	1.220	1.197	1.220	671,551	1.2022	1.29%
2010-08-05	0	1.550	1.550	1.570	1.540	1.550	131,500	203,765	1.5495	1.205	1.205	1.220	1.197	1.205	169,174	1.2045	0.00%
2010-08-04	0	1.550	1.550	1.570	1.550	1.600	1,218,000	1,898,100	1.5584	1.205	1.205	1.220	1.205	1.244	1,566,951	1.2113	0.00%
2010-08-03	0	1.550	1.490	1.550	1.500	1.550	348,000	526,560	1.5131	1.205	1.158	1.205	1.166	1.205	447,700	1.1761	0.00%
2010-08-02	0	1.550	1.510	1.550	1.510	1.550	72,000	109,580	1.5219	1.205	1.174	1.205	1.174	1.205	92,628	1.1830	0.00%
2010-07-30	0	1.550	1.520	1.550	1.500	1.570	158,000	243,140	1.5389	1.205	1.182	1.205	1.166	1.220	203,266	1.1962	0.00%
2010-07-29	0	1.550	1.530	1.550	1.490	1.560	186,000	284,600	1.5301	1.205	1.189	1.205	1.158	1.213	239,288	1.1894	3.33%
2010-07-28	0	1.500	1.490	1.520	1.500	1.530	142,000	214,980	1.5139	1.166	1.158	1.182	1.166	1.189	182,682	1.1768	-3.23%
2010-07-27	0	1.550	1.520	1.550	-	-	0	0	-	1.205	1.182	1.205	-	-	0	-	0.00%
2010-07-26	0	1.550	1.520	1.550	1.510	1.600	148,000	226,100	1.5277	1.205	1.182	1.205	1.174	1.244	190,401	1.1875	-1.27%
2010-07-23	0	1.570	1.520	1.570	1.540	1.570	546,000	844,420	1.5466	1.220	1.182	1.220	1.197	1.220	702,426	1.2021	1.95%
2010-07-22	0	1.540	1.520	1.540	1.510	1.540	248,000	379,720	1.5311	1.197	1.182	1.197	1.174	1.197	319,051	1.1902	-0.65%
2010-07-21	0	1.550	1.550	1.570	1.530	1.550	460,000	712,400	1.5487	1.205	1.205	1.220	1.189	1.205	591,788	1.2038	0.65%
2010-07-20	0	1.540	1.540	1.570	-	-	0	0	-	1.197	1.197	1.220	-	-	0	-	0.00%
2010-07-19	0	1.540	1.530	1.560	1.540	1.540	100,000	154,000	1.5400	1.197	1.189	1.213	1.197	1.197	128,650	1.1971	-1.28%
2010-07-16	0	1.560	1.560	1.580	1.520	1.520	10,000	15,200	1.5200	1.213	1.213	1.228	1.182	1.182	12,865	1.1815	-1.89%
2010-07-15	0	1.590	1.550	1.590	1.550	1.590	140,000	219,600	1.5686	1.236	1.205	1.236	1.205	1.236	180,109	1.2193	0.63%
2010-07-14	0	1.580	1.580	1.600	1.580	1.610	278,000	444,640	1.5994	1.228	1.228	1.244	1.228	1.251	357,646	1.2432	-0.63%
2010-07-13	0	1.590	1.570	1.590	1.560	1.590	350,000	554,140	1.5833	1.236	1.220	1.236	1.213	1.236	450,273	1.2307	0.00%
2010-07-12	0	1.590	1.560	1.590	1.580	1.590	96,000	151,880	1.5821	1.236	1.213	1.236	1.228	1.236	123,504	1.2298	1.27%
2010-07-09	0	1.570	1.550	1.570	1.550	1.580	480,000	748,440	1.5593	1.220	1.205	1.220	1.205	1.228	617,518	1.2120	1.95%
2010-07-08	0	1.540	1.540	1.550	1.530	1.560	690,000	1,062,640	1.5401	1.197	1.197	1.205	1.189	1.213	887,682	1.1971	0.00%
2010-07-07	0	1.540	1.520	1.540	1.520	1.540	458,000	700,600	1.5297	1.197	1.182	1.197	1.182	1.197	589,215	1.1890	-0.65%
2010-07-06	0	1.550	1.530	1.550	1.520	1.550	360,000	550,600	1.5294	1.205	1.189	1.205	1.182	1.205	463,138	1.1888	1.31%
2010-07-05	0	1.530	1.520	1.550	1.520	1.530	170,000	259,100	1.5241	1.189	1.182	1.205	1.182	1.189	218,704	1.1847	-1.29%
2010-07-02	0	1.550	1.540	1.550	1.530	1.570	344,000	531,900	1.5462	1.205	1.197	1.205	1.189	1.220	442,554	1.2019	-0.64%
2010-06-30	0	1.560	1.520	1.550	1.530	1.560	248,000	383,140	1.5449	1.213	1.182	1.205	1.189	1.213	319,051	1.2009	2.63%
2010-06-29	0	1.520	1.510	1.520	1.500	1.520	1,212,000	1,834,280	1.5134	1.182	1.174	1.182	1.166	1.182	1,559,232	1.1764	1.33%
2010-06-28	0	1.500	1.500	1.530	1.500	1.500	132,000	198,000	1.5000	1.166	1.166	1.189	1.166	1.166	169,817	1.1660	-1.32%
2010-06-25	0	1.520	1.510	1.520	1.500	1.540	128,000	195,200	1.5250	1.182	1.174	1.182	1.166	1.197	164,671	1.1854	0.00%
2010-06-24	0	1.520	1.520	1.550	1.500	1.560	278,000	424,700	1.5277	1.182	1.182	1.205	1.166	1.213	357,646	1.1875	0.66%
2010-06-23	0	1.510	1.510	1.530	1.500	1.510	270,000	406,420	1.5053	1.174	1.174	1.189	1.166	1.174	347,354	1.1700	-0.66%
2010-06-22	0	1.520	1.510	1.530	1.520	1.530	52,000	79,540	1.5296	1.182	1.174	1.189	1.182	1.189	66,898	1.1890	0.00%
2010-06-21	0	1.520	1.500	1.520	1.450	1.530	952,000	1,419,080	1.4906	1.182	1.166	1.182	1.127	1.189	1,224,743	1.1587	4.83%
2010-06-18	0	1.450	1.450	1.460	1.430	1.470	700,000	1,015,280	1.4504	1.127	1.127	1.135	1.112	1.143	900,547	1.1274	-0.68%
2010-06-17	0	1.460	1.440	1.460	1.440	1.460	322,000	469,160	1.4570	1.135	1.119	1.135	1.119	1.135	414,251	1.1325	-0.68%
2010-06-15	0	1.470	1.430	1.470	1.380	1.560	5,542,000	7,916,600	1.4285	1.143	1.112	1.143	1.073	1.213	7,129,757	1.1104	-5.16%
2010-06-14	0	1.550	1.540	1.550	1.550	1.560	51,000	79,400	1.5569	1.205	1.197	1.205	1.205	1.213	65,611	1.2102	-0.64%
2010-06-11	0	1.560	1.550	1.570	1.560	1.570	160,000	250,500	1.5656	1.213	1.205	1.220	1.213	1.220	205,839	1.2170	-1.27%
2010-06-10	0	1.580	1.560	1.580	1.550	1.590	112,000	175,600	1.5679	1.228	1.213	1.228	1.205	1.236	144,087	1.2187	0.64%
2010-06-09	0	1.570	1.550	1.580	1.550	1.610	1,104,000	1,719,620	1.5576	1.220	1.205	1.228	1.205	1.251	1,420,291	1.2108	0.00%
2010-06-08	0	1.570	1.530	1.580	1.520	1.570	440,000	688,000	1.5636	1.220	1.189	1.228	1.182	1.220	566,058	1.2154	5.37%
2010-06-07	0	1.490	1.490	1.510	1.470	1.500	750,000	1,121,180	1.4949	1.158	1.158	1.174	1.143	1.166	964,871	1.1620	-1.97%
2010-06-04	0	1.520	1.520	1.560	1.510	1.570	66,000	100,020	1.5155	1.182	1.182	1.213	1.174	1.220	84,909	1.1780	-2.56%
2010-06-03	0	1.560	1.530	1.570	1.490	1.560	1,131,000	1,721,720	1.5223	1.213	1.189	1.220	1.158	1.213	1,455,026	1.1833	2.63%
2010-06-02	0	1.520	1.500	1.530	1.500	1.520	618,000	928,300	1.5021	1.182	1.166	1.189	1.166	1.182	795,054	1.1676	2.70%
2010-06-01	0	1.480	1.480	1.530	1.480	1.480	2,000	2,960	1.4800	1.150	1.150	1.189	1.150	1.150	2,573	1.1504	0.00%
2010-05-31	0	1.480	1.480	1.520	1.480	1.500	186,000	277,300	1.4909	1.150	1.150	1.182	1.150	1.166	239,288	1.1589	-5.73%
2010-05-28	0	1.570	1.470	1.570	1.460	1.580	471,000	707,330	1.5018	1.220	1.143	1.220	1.135	1.228	605,939	1.1673	0.64%
2010-05-27	0	1.560	1.510	1.570	1.410	1.560	716,000	1,047,620	1.4632	1.213	1.174	1.220	1.096	1.213	921,131	1.1373	10.64%
2010-05-26	0	1.410	1.400	1.420	1.380	1.420	182,000	254,520	1.3985	1.096	1.088	1.104	1.073	1.104	234,142	1.0870	1.44%
2010-05-25	0	1.390	1.370	1.390	1.360	1.410	78,000	107,440	1.3774	1.080	1.065	1.080	1.057	1.096	100,347	1.0707	-2.11%
2010-05-24	0	1.420	1.400	1.420	1.400	1.420	124,000	174,440	1.4068	1.104	1.088	1.104	1.088	1.104	159,525	1.0935	-0.70%
2010-05-20	0	1.430	1.420	1.470	1.420	1.480	504,000	728,680	1.4458	1.112	1.104	1.143	1.104	1.150	648,394	1.1238	-8.33%
2010-05-19	0	1.560	1.480	1.580	1.500	1.610	1,016,000	1,559,040	1.5345	1.213	1.150	1.228	1.166	1.251	1,307,079	1.1928	-2.50%
2010-05-18	0	1.600	1.590	1.620	1.560	1.630	648,000	1,023,660	1.5797	1.244	1.236	1.259	1.213	1.267	833,649	1.2279	-3.03%
2010-05-17	0	1.650	1.590	1.650	1.600	1.650	138,000	222,980	1.6158	1.283	1.236	1.283	1.244	1.283	177,536	1.2560	1.23%
2010-05-14	0	1.630	1.630	1.650	1.630	1.650	99,000	161,950	1.6359	1.267	1.267	1.283	1.267	1.283	127,363	1.2716	-2.40%
2010-05-13	0	1.670	1.660	1.670	1.640	1.680	620,000	1,026,080	1.6550	1.298	1.290	1.298	1.275	1.306	797,627	1.2864	2.45%
2010-05-12	0	1.630	1.610	1.640	1.600	1.640	220,000	355,080	1.6140	1.267	1.251	1.275	1.244	1.275	283,029	1.2546	-1.81%
2010-05-11	0	1.660	1.620	1.660	1.600	1.660	124,000	199,520	1.6090	1.290	1.259	1.290	1.244	1.290	159,525	1.2507	0.00%
2010-05-10	0	1.660	1.640	1.670	1.650	1.670	200,000	330,780	1.6539	1.290	1.275	1.298	1.283	1.298	257,299	1.2856	3.75%
2010-05-07	0	1.600	1.600	1.630	1.600	1.670	382,000	623,560	1.6324	1.244	1.244	1.267	1.244	1.298	491,441	1.2688	-4.19%
2010-05-06	0	1.670	1.670	1.680	1.600	1.670	1,192,000	1,939,220	1.6269	1.298	1.298	1.306	1.244	1.298	1,533,502	1.2646	-0.60%
2010-05-05	0	1.680	1.650	1.690	1.640	1.680	846,000	1,395,560	1.6496	1.306	1.283	1.314	1.275	1.306	1,088,375	1.2822	-1.18%
2010-05-04	0	1.700	1.670	1.700	1.650	1.720	1,072,000	1,788,260	1.6682	1.321	1.298	1.321	1.283	1.337	1,379,123	1.2967	5.59%
2010-05-03	0	1.610	1.600	1.630	1.610	1.610	20,000	32,200	1.6100	1.251	1.244	1.267	1.251	1.251	25,730	1.2515	-1.83%
2010-04-30	0	1.640	1.630	1.650	1.580	1.640	528,000	854,180	1.6178	1.275	1.267	1.283	1.228	1.275	679,269	1.2575	2.50%
2010-04-29	0	1.600	1.600	1.630	1.600	1.600	152,000	243,200	1.6000	1.244	1.244	1.267	1.244	1.244	195,547	1.2437	-1.84%
2010-04-28	0	1.630	1.620	1.630	1.570	1.650	1,146,000	1,842,840	1.6081	1.267	1.259	1.267	1.220	1.283	1,474,324	1.2500	-4.12%
2010-04-27	0	1.700	1.650	1.710	1.610	1.720	1,708,000	2,877,060	1.6845	1.321	1.283	1.329	1.251	1.337	2,197,334	1.3093	-1.16%
2010-04-26	0	1.720	1.700	1.720	1.680	1.780	1,022,000	1,759,560	1.7217	1.337	1.321	1.337	1.306	1.384	1,314,798	1.3383	-2.27%
2010-04-23	0	1.760	1.750	1.790	1.750	1.780	651,000	1,146,990	1.7619	1.368	1.360	1.391	1.360	1.384	837,508	1.3695	-1.12%
2010-04-22	0	1.780	1.760	1.790	1.760	1.800	620,000	1,098,900	1.7724	1.384	1.368	1.391	1.368	1.399	797,627	1.3777	0.56%
2010-04-21	0	1.770	1.770	1.790	1.730	1.860	2,482,000	4,384,880	1.7667	1.376	1.376	1.391	1.345	1.446	3,193,081	1.3732	-4.84%
2010-04-20	0	1.860	1.830	1.860	1.840	1.890	968,000	1,798,240	1.8577	1.446	1.422	1.446	1.430	1.469	1,245,327	1.4440	0.00%
2010-04-19	0	1.860	1.860	1.880	1.850	1.900	500,000	930,420	1.8608	1.446	1.446	1.461	1.438	1.477	643,248	1.4464	-2.62%
2010-04-16	0	1.910	1.870	1.910	1.860	1.950	732,000	1,406,360	1.9213	1.485	1.454	1.485	1.446	1.516	941,715	1.4934	-0.52%
2010-04-15	0	1.920	1.860	1.920	1.800	1.920	510,000	948,380	1.8596	1.492	1.446	1.492	1.399	1.492	656,113	1.4455	1.59%
2010-04-14	0	1.890	1.850	1.890	1.880	1.890	430,000	808,420	1.8800	1.469	1.438	1.469	1.461	1.469	553,193	1.4614	0.53%
2010-04-13	0	1.880	1.880	1.900	1.880	1.920	204,000	388,540	1.9046	1.461	1.461	1.477	1.461	1.492	262,445	1.4805	-2.08%
2010-04-12	0	1.920	1.890	1.920	1.880	1.950	290,000	552,380	1.9048	1.492	1.469	1.492	1.461	1.516	373,084	1.4806	2.67%
2010-04-09	0	1.870	1.870	1.890	1.800	1.900	806,000	1,501,540	1.8630	1.454	1.454	1.469	1.399	1.477	1,036,915	1.4481	3.89%
2010-04-08	0	1.800	1.800	1.820	1.790	1.860	172,000	310,340	1.8043	1.399	1.399	1.415	1.391	1.446	221,277	1.4025	-1.64%
2010-04-07	0	1.830	1.800	1.830	1.790	1.840	132,000	239,080	1.8112	1.422	1.399	1.422	1.391	1.430	169,817	1.4079	0.00%
2010-04-01	0	1.830	1.810	1.830	1.800	1.840	542,000	980,780	1.8096	1.422	1.407	1.422	1.399	1.430	697,280	1.4066	1.67%
2010-03-31	0	1.800	1.790	1.850	1.800	1.900	1,264,000	2,298,240	1.8182	1.399	1.391	1.438	1.399	1.477	1,626,130	1.4133	-6.25%
2010-03-30	0	1.920	1.900	1.960	1.920	1.970	141,800	277,240	1.9551	1.492	1.477	1.524	1.492	1.531	182,425	1.5197	-3.52%
2010-03-29	0	1.990	1.960	1.990	1.950	1.990	182,000	360,100	1.9786	1.547	1.524	1.547	1.516	1.547	234,142	1.5380	1.53%
2010-03-26	0	1.960	1.960	1.970	1.920	1.980	94,000	181,240	1.9281	1.524	1.524	1.531	1.492	1.539	120,931	1.4987	2.08%
2010-03-25	0	1.920	1.950	1.980	1.920	1.990	126,000	243,340	1.9313	1.492	1.516	1.539	1.492	1.547	162,098	1.5012	-4.00%
2010-03-24	0	2.000	1.940	2.000	1.950	2.020	792,000	1,561,960	1.9722	1.555	1.508	1.555	1.516	1.570	1,018,904	1.5330	3.09%
2010-03-23	0	1.940	1.890	1.940	1.850	1.960	174,000	331,780	1.9068	1.508	1.469	1.508	1.438	1.524	223,850	1.4822	3.19%
2010-03-22	0	1.880	1.850	1.880	1.840	1.880	158,000	290,980	1.8416	1.461	1.438	1.461	1.430	1.461	203,266	1.4315	0.00%
2010-03-19	0	1.880	1.880	1.930	1.850	1.930	136,000	255,980	1.8822	1.461	1.461	1.500	1.438	1.500	174,963	1.4630	-1.05%
2010-03-18	0	1.900	1.860	1.900	1.860	1.910	250,000	470,000	1.8800	1.477	1.446	1.477	1.446	1.485	321,624	1.4613	1.06%
2010-03-17	0	1.880	1.870	1.940	1.860	1.890	596,000	1,117,660	1.8753	1.461	1.454	1.508	1.446	1.469	766,751	1.4577	-2.59%
2010-03-16	0	1.930	1.900	1.930	1.900	1.930	10,000	19,140	1.9140	1.500	1.477	1.500	1.477	1.500	12,865	1.4878	-0.52%
2010-03-15	0	1.940	1.880	1.960	1.880	1.960	512,000	967,960	1.8905	1.508	1.461	1.524	1.461	1.524	658,686	1.4695	0.00%
2010-03-12	0	1.940	1.900	1.940	1.890	1.940	6,000	11,440	1.9067	1.508	1.477	1.508	1.469	1.508	7,719	1.4821	2.11%
2010-03-11	0	1.900	1.900	1.930	1.890	1.950	858,000	1,646,860	1.9194	1.477	1.477	1.500	1.469	1.516	1,103,813	1.4920	-2.06%
2010-03-10	0	1.940	1.930	1.940	1.910	1.940	74,000	141,460	1.9116	1.508	1.500	1.508	1.485	1.508	95,201	1.4859	0.00%
2010-03-09	0	1.940	1.920	1.940	1.930	1.950	316,000	614,080	1.9433	1.508	1.492	1.508	1.500	1.516	406,533	1.5105	-2.51%
2010-03-08	0	1.990	1.960	1.990	1.950	2.030	736,000	1,461,880	1.9863	1.547	1.524	1.547	1.516	1.578	946,861	1.5439	0.51%
2010-03-05	0	1.980	1.980	2.000	1.900	2.020	718,000	1,414,660	1.9703	1.539	1.539	1.555	1.477	1.570	923,704	1.5315	5.88%
2010-03-04	0	1.870	1.870	1.950	1.850	1.920	58,000	108,520	1.8710	1.454	1.454	1.516	1.438	1.492	74,617	1.4544	-5.08%
2010-03-03	0	1.970	1.890	1.970	1.850	1.980	608,000	1,161,480	1.9103	1.531	1.469	1.531	1.438	1.539	782,189	1.4849	7.07%
2010-03-02	0	1.840	1.840	1.870	1.840	1.860	190,000	351,400	1.8495	1.430	1.430	1.454	1.430	1.446	244,434	1.4376	-1.08%
2010-03-01	0	1.860	1.860	1.880	1.860	1.890	78,000	146,020	1.8721	1.446	1.446	1.461	1.446	1.469	100,347	1.4552	-1.06%
2010-02-26	0	1.880	1.830	1.880	1.860	1.910	124,000	231,480	1.8668	1.461	1.422	1.461	1.446	1.485	159,525	1.4511	0.00%
2010-02-25	0	1.880	1.840	1.880	1.830	1.920	616,000	1,149,360	1.8658	1.461	1.430	1.461	1.422	1.492	792,481	1.4503	0.53%
2010-02-24	0	1.870	1.810	1.870	1.860	1.870	282,000	524,540	1.8601	1.454	1.407	1.454	1.446	1.454	362,792	1.4458	-0.53%
2010-02-23	0	1.880	1.880	1.890	1.770	1.910	786,000	1,430,800	1.8204	1.461	1.461	1.469	1.376	1.485	1,011,185	1.4150	4.44%
2010-02-22	0	1.800	1.790	1.800	1.750	1.800	276,000	495,640	1.7958	1.399	1.391	1.399	1.360	1.399	355,073	1.3959	-2.17%
2010-02-19	0	1.840	1.800	1.840	1.800	1.840	202,000	363,680	1.8004	1.430	1.399	1.430	1.399	1.430	259,872	1.3995	0.55%
2010-02-18	0	1.830	1.830	1.870	1.830	1.890	130,000	244,320	1.8794	1.422	1.422	1.454	1.422	1.469	167,244	1.4609	-3.17%
2010-02-17	0	1.890	1.850	1.900	1.830	1.920	236,000	440,900	1.8682	1.469	1.438	1.477	1.422	1.492	303,613	1.4522	2.16%
2010-02-12	0	1.850	1.830	1.890	1.850	1.940	618,000	1,171,220	1.8952	1.438	1.422	1.469	1.438	1.508	795,054	1.4731	1.65%
2010-02-11	0	1.820	1.820	1.880	1.820	1.880	260,000	477,200	1.8354	1.415	1.415	1.461	1.415	1.461	334,489	1.4267	1.11%
2010-02-10	0	1.800	1.790	1.800	1.800	1.840	252,000	453,880	1.8011	1.399	1.391	1.399	1.399	1.430	324,197	1.4000	-0.55%
2010-02-09	0	1.810	1.810	1.850	1.800	1.830	258,000	465,880	1.8057	1.407	1.407	1.438	1.399	1.422	331,916	1.4036	-5.24%
2010-02-08	0	1.910	1.830	1.910	1.830	1.950	466,000	884,880	1.8989	1.485	1.422	1.485	1.422	1.516	599,507	1.4760	-0.52%
2010-02-05	0	1.920	1.810	1.950	-	-	0	0	-	1.492	1.407	1.516	-	-	0	-	0.00%
2010-02-04	0	1.920	1.850	1.940	-	-	0	0	-	1.492	1.438	1.508	-	-	0	-	0.00%
2010-02-03	0	1.920	1.850	1.920	1.870	1.920	106,000	200,920	1.8955	1.492	1.438	1.492	1.454	1.492	136,368	1.4734	1.05%
2010-02-02	0	1.900	1.860	1.900	1.800	1.900	754,000	1,387,940	1.8408	1.477	1.446	1.477	1.399	1.477	970,017	1.4308	6.15%
2010-02-01	0	1.790	1.750	1.790	1.730	1.790	134,000	235,440	1.7570	1.391	1.360	1.391	1.345	1.391	172,390	1.3657	0.56%
2010-01-29	0	1.780	1.770	1.810	1.780	1.830	220,000	398,160	1.8098	1.384	1.376	1.407	1.384	1.422	283,029	1.4068	-2.73%
2010-01-28	0	1.830	1.780	1.840	1.780	1.830	200,000	358,640	1.7932	1.422	1.384	1.430	1.384	1.422	257,299	1.3939	1.10%
2010-01-27	0	1.810	1.780	1.810	1.750	1.810	286,000	509,460	1.7813	1.407	1.384	1.407	1.360	1.407	367,938	1.3846	0.00%
2010-01-26	0	1.810	1.770	1.810	1.780	1.840	310,000	558,520	1.8017	1.407	1.376	1.407	1.384	1.430	398,814	1.4005	-2.16%
2010-01-25	0	1.850	1.840	1.850	1.820	1.860	356,000	654,280	1.8379	1.438	1.430	1.438	1.415	1.446	457,992	1.4286	1.09%
2010-01-22	0	1.830	1.830	1.850	1.810	1.850	256,000	464,820	1.8157	1.422	1.422	1.438	1.407	1.438	329,343	1.4114	-2.66%
2010-01-21	0	1.880	1.860	1.880	1.860	1.940	524,000	987,820	1.8852	1.461	1.446	1.461	1.446	1.508	674,124	1.4653	-1.57%
2010-01-20	0	1.910	1.890	1.910	1.870	1.990	390,000	747,860	1.9176	1.485	1.469	1.485	1.454	1.547	501,733	1.4906	-3.05%
2010-01-19	0	1.970	1.950	1.980	1.940	1.980	782,000	1,532,220	1.9594	1.531	1.516	1.539	1.508	1.539	1,006,039	1.5230	-2.96%
2010-01-18	0	2.030	2.010	2.030	2.000	2.040	374,000	757,860	2.0264	1.578	1.562	1.578	1.555	1.586	481,149	1.5751	-0.49%
2010-01-15	0	2.040	2.030	2.050	2.020	2.040	214,000	434,560	2.0307	1.586	1.578	1.593	1.570	1.586	275,310	1.5784	0.99%
2010-01-14	0	2.020	2.010	2.060	2.010	2.080	506,000	1,043,280	2.0618	1.570	1.562	1.601	1.562	1.617	650,967	1.6027	-0.98%
2010-01-13	0	2.040	2.020	2.040	2.010	2.060	330,000	671,220	2.0340	1.586	1.570	1.586	1.562	1.601	424,543	1.5810	-2.39%
2010-01-12	0	2.090	2.070	2.090	2.070	2.140	1,184,000	2,489,980	2.1030	1.625	1.609	1.625	1.609	1.663	1,523,210	1.6347	0.00%
2010-01-11	0	2.090	2.070	2.090	2.000	2.180	1,260,000	2,616,040	2.0762	1.625	1.609	1.625	1.555	1.695	1,620,984	1.6139	5.56%
2010-01-08	0	1.980	1.970	2.020	1.980	2.080	126,000	257,540	2.0440	1.539	1.531	1.570	1.539	1.617	162,098	1.5888	-1.49%
2010-01-07	0	2.010	2.010	2.030	1.990	2.060	1,380,200	2,795,776	2.0256	1.562	1.562	1.578	1.547	1.601	1,775,621	1.5745	0.50%
2010-01-06	0	2.000	1.990	2.000	1.900	2.000	870,000	1,712,160	1.9680	1.555	1.547	1.555	1.477	1.555	1,119,251	1.5297	3.63%
2010-01-05	0	1.930	1.920	1.930	1.880	1.940	390,000	748,040	1.9181	1.500	1.492	1.500	1.461	1.508	501,733	1.4909	0.00%
2010-01-04	0	1.930	1.930	1.940	1.850	1.930	740,000	1,395,040	1.8852	1.500	1.500	1.508	1.438	1.500	952,006	1.4654	-2.03%
2009-12-31	0	1.970	1.840	1.990	1.870	1.980	630,000	1,231,940	1.9555	1.531	1.430	1.547	1.454	1.539	810,492	1.5200	5.35%
2009-12-30	0	1.870	1.820	1.870	1.860	1.890	24,000	44,820	1.8675	1.454	1.415	1.454	1.446	1.469	30,876	1.4516	2.75%
2009-12-29	0	1.820	1.820	1.870	1.820	1.900	328,000	598,080	1.8234	1.415	1.415	1.454	1.415	1.477	421,970	1.4174	-3.70%
2009-12-28	0	1.890	1.840	1.890	1.850	1.900	424,000	791,560	1.8669	1.469	1.430	1.469	1.438	1.477	545,474	1.4511	3.28%
2009-12-24	0	1.830	1.730	1.830	1.720	1.830	38,000	67,100	1.7658	1.422	1.345	1.422	1.337	1.422	48,887	1.3726	3.98%
2009-12-23	0	1.760	1.710	1.760	1.680	1.780	146,000	250,080	1.7129	1.368	1.329	1.368	1.306	1.384	187,828	1.3314	-0.56%
2009-12-22	0	1.770	1.720	1.770	1.760	1.770	28,000	49,360	1.7629	1.376	1.337	1.376	1.368	1.376	36,022	1.3703	0.00%
2009-12-21	0	1.770	1.730	1.770	1.750	1.780	318,000	563,180	1.7710	1.376	1.345	1.376	1.360	1.384	409,105	1.3766	0.00%
2009-12-18	0	1.770	1.710	1.780	1.720	1.800	220,000	385,620	1.7528	1.376	1.329	1.384	1.337	1.399	283,029	1.3625	-1.12%
2009-12-17	0	1.790	1.770	1.790	1.770	1.820	206,000	369,700	1.7947	1.391	1.376	1.391	1.376	1.415	265,018	1.3950	-0.56%
2009-12-16	0	1.800	1.790	1.800	1.790	1.850	470,000	851,460	1.8116	1.399	1.391	1.399	1.391	1.438	604,653	1.4082	-3.74%
2009-12-15	0	1.870	1.850	1.870	1.820	1.870	382,000	708,840	1.8556	1.454	1.438	1.454	1.415	1.454	491,441	1.4424	0.00%
2009-12-14	0	1.870	1.850	1.870	1.800	1.880	148,000	271,500	1.8345	1.454	1.438	1.454	1.399	1.461	190,401	1.4259	1.63%
2009-12-11	0	1.840	1.840	1.870	1.840	1.860	136,000	251,960	1.8526	1.430	1.430	1.454	1.430	1.446	174,963	1.4401	1.10%
2009-12-10	0	1.820	1.810	1.870	1.800	1.830	406,000	736,900	1.8150	1.415	1.407	1.454	1.399	1.422	522,317	1.4108	0.00%
2009-12-09	0	1.820	1.820	1.860	1.820	1.880	220,000	404,160	1.8371	1.415	1.415	1.446	1.415	1.461	283,029	1.4280	-3.19%
2009-12-08	0	1.880	1.850	1.880	1.840	1.880	488,000	909,140	1.8630	1.461	1.438	1.461	1.430	1.461	627,810	1.4481	1.08%
2009-12-07	0	1.860	1.850	1.870	1.830	1.880	402,000	741,580	1.8447	1.446	1.438	1.454	1.422	1.461	517,171	1.4339	-1.06%
2009-12-04	0	1.880	1.840	1.870	1.840	1.880	712,000	1,327,140	1.8640	1.461	1.430	1.454	1.430	1.461	915,985	1.4489	-1.05%
2009-12-03	0	1.900	1.870	1.900	1.830	1.930	760,000	1,442,560	1.8981	1.477	1.454	1.477	1.422	1.500	977,736	1.4754	2.15%
2009-12-02	0	1.860	1.860	1.880	1.860	1.900	388,000	726,500	1.8724	1.446	1.446	1.461	1.446	1.477	499,160	1.4554	-2.11%
2009-12-01	0	1.900	1.870	1.900	1.820	1.920	748,000	1,398,920	1.8702	1.477	1.454	1.477	1.415	1.492	962,298	1.4537	4.40%
2009-11-30	0	1.820	1.820	1.830	1.820	1.850	132,000	241,740	1.8314	1.415	1.415	1.422	1.415	1.438	169,817	1.4235	1.68%
2009-11-27	0	1.790	1.790	1.820	1.780	1.860	1,122,000	2,048,020	1.8253	1.391	1.391	1.415	1.384	1.446	1,443,448	1.4188	-4.79%
2009-11-26	0	1.880	1.860	1.880	1.850	1.910	530,000	991,500	1.8708	1.461	1.446	1.461	1.438	1.485	681,842	1.4541	-0.53%
2009-11-25	0	1.890	1.850	1.890	1.850	1.920	1,686,000	3,140,280	1.8626	1.469	1.438	1.469	1.438	1.492	2,169,031	1.4478	-0.53%
2009-11-24	0	1.900	1.850	1.910	1.840	1.950	1,408,000	2,665,800	1.8933	1.477	1.438	1.485	1.430	1.516	1,811,385	1.4717	0.53%
2009-11-23	0	1.890	1.890	1.900	1.890	1.910	482,000	919,540	1.9078	1.469	1.469	1.477	1.469	1.485	620,091	1.4829	-1.05%
2009-11-20	0	1.910	1.880	1.920	1.880	1.940	830,000	1,577,440	1.9005	1.485	1.461	1.492	1.461	1.508	1,067,791	1.4773	-1.04%
2009-11-19	0	1.930	1.900	1.930	1.880	1.940	958,000	1,830,240	1.9105	1.500	1.477	1.500	1.461	1.508	1,232,462	1.4850	2.12%
2009-11-18	0	1.890	1.890	1.930	1.890	1.960	1,136,000	2,176,020	1.9155	1.469	1.469	1.500	1.469	1.524	1,461,459	1.4889	-3.08%
2009-11-17	0	1.950	1.910	1.950	1.900	2.000	1,544,000	3,023,420	1.9582	1.516	1.485	1.516	1.477	1.555	1,986,349	1.5221	-2.50%
2009-11-16	0	2.000	1.980	2.000	1.970	2.060	1,398,000	2,802,960	2.0050	1.555	1.539	1.555	1.531	1.601	1,798,520	1.5585	-1.96%
2009-11-13	0	2.040	2.020	2.040	2.000	2.060	1,618,000	3,293,620	2.0356	1.586	1.570	1.586	1.555	1.601	2,081,549	1.5823	0.49%
2009-11-12	0	2.030	2.000	2.030	1.960	2.210	2,398,000	4,894,200	2.0410	1.578	1.555	1.578	1.524	1.718	3,085,016	1.5864	-0.98%
2009-11-11	1	-	-	-	-	-	0	0	-	1.593	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	1.593	-	-	-	-	0	-	0.00%
2009-11-09	0	2.050	2.030	2.050	2.030	2.100	844,000	1,737,420	2.0586	1.593	1.578	1.593	1.578	1.632	1,085,802	1.6001	-0.97%
2009-11-06	0	2.070	2.060	2.070	2.000	2.080	2,992,000	6,144,000	2.0535	1.609	1.601	1.609	1.555	1.617	3,849,194	1.5962	4.02%
2009-11-05	0	1.990	1.990	2.010	1.970	2.000	250,000	497,540	1.9902	1.547	1.547	1.562	1.531	1.555	321,624	1.5470	-2.45%
2009-11-04	0	2.040	2.000	2.040	1.870	2.050	1,150,000	2,237,680	1.9458	1.586	1.555	1.586	1.454	1.593	1,479,470	1.5125	8.51%
2009-11-03	0	1.880	1.850	1.880	1.860	1.880	140,000	261,500	1.8679	1.461	1.438	1.461	1.446	1.461	180,109	1.4519	1.08%
2009-11-02	0	1.860	1.850	1.860	1.840	1.860	804,000	1,488,280	1.8511	1.446	1.438	1.446	1.430	1.446	1,034,342	1.4389	-2.11%
2009-10-30	0	1.900	1.840	1.890	1.840	1.900	800,000	1,491,240	1.8641	1.477	1.430	1.469	1.430	1.477	1,029,196	1.4489	3.26%
2009-10-29	0	1.840	1.830	1.840	1.820	1.860	806,000	1,480,860	1.8373	1.430	1.422	1.430	1.415	1.446	1,036,915	1.4281	-2.65%
2009-10-28	0	1.890	1.840	1.890	1.840	1.900	468,000	869,700	1.8583	1.469	1.430	1.469	1.430	1.477	602,080	1.4445	1.07%
2009-10-27	0	1.870	1.850	1.880	1.850	1.910	1,100,000	2,062,760	1.8752	1.454	1.438	1.461	1.438	1.485	1,415,145	1.4576	-1.58%
2009-10-23	0	1.900	1.890	1.900	1.890	1.940	1,176,000	2,238,040	1.9031	1.477	1.469	1.477	1.469	1.508	1,512,918	1.4793	-1.04%
2009-10-22	0	1.920	1.910	1.930	1.880	1.940	944,000	1,806,900	1.9141	1.492	1.485	1.500	1.461	1.508	1,214,452	1.4878	1.59%
2009-10-21	0	1.890	1.890	1.900	1.880	1.920	550,000	1,042,100	1.8947	1.469	1.469	1.477	1.461	1.492	707,572	1.4728	-0.53%
2009-10-20	0	1.900	1.890	1.910	1.830	1.930	1,330,000	2,489,300	1.8717	1.477	1.469	1.485	1.422	1.500	1,711,039	1.4548	2.15%
2009-10-19	0	1.860	1.850	1.870	1.850	1.880	590,000	1,099,300	1.8632	1.446	1.438	1.454	1.438	1.461	759,032	1.4483	-0.53%
2009-10-16	0	1.870	1.850	1.880	1.840	1.900	830,000	1,536,260	1.8509	1.454	1.438	1.461	1.430	1.477	1,067,791	1.4387	-1.58%
2009-10-15	0	1.900	1.870	1.910	1.850	1.940	322,000	608,800	1.8907	1.477	1.454	1.485	1.438	1.508	414,251	1.4696	1.60%
2009-10-14	0	1.870	1.860	1.880	1.850	1.890	64,000	119,660	1.8697	1.454	1.446	1.461	1.438	1.469	82,336	1.4533	1.08%
2009-10-13	0	1.850	1.850	1.900	1.850	1.930	158,000	293,640	1.8585	1.438	1.438	1.477	1.438	1.500	203,266	1.4446	-1.60%
2009-10-12	0	1.880	1.860	1.890	1.880	1.900	160,000	302,700	1.8919	1.461	1.446	1.469	1.461	1.477	205,839	1.4706	-1.57%
2009-10-09	0	1.910	1.900	1.910	1.880	1.940	108,000	206,080	1.9081	1.485	1.477	1.485	1.461	1.508	138,941	1.4832	0.53%
2009-10-08	0	1.900	1.930	1.940	1.880	1.920	200,000	381,400	1.9070	1.477	1.500	1.508	1.461	1.492	257,299	1.4823	-0.52%
2009-10-07	0	1.910	1.920	1.930	1.900	1.940	244,000	465,200	1.9066	1.485	1.492	1.500	1.477	1.508	313,905	1.4820	-2.05%
2009-10-06	0	1.950	1.920	1.980	1.920	1.950	120,000	231,000	1.9250	1.516	1.492	1.539	1.492	1.516	154,379	1.4963	2.09%
2009-10-05	0	1.910	1.900	1.980	1.880	1.990	82,000	155,880	1.9010	1.485	1.477	1.539	1.461	1.547	105,493	1.4776	-1.04%
2009-10-02	0	1.930	1.930	1.940	1.920	1.930	136,000	261,480	1.9226	1.500	1.500	1.508	1.492	1.500	174,963	1.4945	-3.50%
2009-09-30	0	2.000	1.980	2.000	1.860	2.020	708,000	1,388,740	1.9615	1.555	1.539	1.555	1.446	1.570	910,839	1.5247	2.56%
2009-09-29	0	1.950	1.900	1.950	1.890	1.990	694,000	1,332,320	1.9198	1.516	1.477	1.516	1.469	1.547	892,828	1.4922	2.63%
2009-09-28	0	1.900	1.860	1.900	1.850	1.910	1,088,000	2,050,200	1.8844	1.477	1.446	1.477	1.438	1.485	1,399,707	1.4647	-0.52%
2009-09-25	0	1.910	1.910	1.940	1.900	1.930	806,000	1,533,800	1.9030	1.485	1.485	1.508	1.477	1.500	1,036,915	1.4792	-1.04%
2009-09-24	0	1.930	1.900	1.930	1.900	2.050	706,000	1,367,060	1.9363	1.500	1.477	1.500	1.477	1.593	908,266	1.5051	-2.03%
2009-09-23	0	1.970	1.940	1.980	1.900	2.000	318,000	629,380	1.9792	1.531	1.508	1.539	1.477	1.555	409,105	1.5384	2.07%
2009-09-22	0	1.930	1.900	1.950	1.890	1.960	666,000	1,267,660	1.9034	1.500	1.477	1.516	1.469	1.524	856,806	1.4795	-1.03%
2009-09-21	0	1.950	1.890	1.950	-	-	4,000	7,920	1.9800	1.516	1.469	1.516	-	-	5,146	1.5391	-0.51%
2009-09-18	0	1.960	1.900	1.970	1.890	1.960	308,000	589,840	1.9151	1.524	1.477	1.531	1.469	1.524	396,241	1.4886	-1.51%
2009-09-17	0	1.990	1.950	1.990	1.950	2.040	212,000	421,860	1.9899	1.547	1.516	1.547	1.516	1.586	272,737	1.5468	-1.97%
2009-09-16	0	2.030	1.980	2.030	1.920	2.050	420,000	843,460	2.0082	1.578	1.539	1.578	1.492	1.593	540,328	1.5610	0.00%
2009-09-15	0	2.030	1.960	2.030	1.980	2.040	172,000	347,360	2.0195	1.578	1.524	1.578	1.539	1.586	221,277	1.5698	-0.49%
2009-09-14	0	2.040	1.990	2.040	1.990	2.110	1,936,000	3,960,080	2.0455	1.586	1.547	1.586	1.547	1.640	2,490,655	1.5900	0.99%
2009-09-11	0	2.020	1.990	2.020	1.980	2.060	530,000	1,071,060	2.0209	1.570	1.547	1.570	1.539	1.601	681,842	1.5708	0.00%
2009-09-10	0	2.020	1.990	2.040	1.990	2.080	786,000	1,586,400	2.0183	1.570	1.547	1.586	1.547	1.617	1,011,185	1.5689	1.51%
2009-09-09	0	1.990	1.910	1.990	1.930	1.990	876,000	1,710,560	1.9527	1.547	1.485	1.547	1.500	1.547	1,126,970	1.5178	2.05%
2009-09-08	0	1.950	1.940	1.950	1.950	2.000	818,000	1,596,380	1.9516	1.516	1.508	1.516	1.516	1.555	1,052,353	1.5170	0.00%
2009-09-07	0	1.950	1.950	1.980	1.950	1.960	452,000	882,400	1.9522	1.516	1.516	1.539	1.516	1.524	581,496	1.5175	-1.52%
2009-09-04	0	1.980	1.960	1.990	1.950	1.980	86,000	169,500	1.9709	1.539	1.524	1.547	1.516	1.539	110,639	1.5320	-0.50%
2009-09-03	0	1.990	1.980	2.000	1.970	2.020	646,000	1,281,520	1.9838	1.547	1.539	1.555	1.531	1.570	831,076	1.5420	-0.50%
2009-09-02	0	2.000	1.950	2.000	1.950	2.010	298,000	593,400	1.9913	1.555	1.516	1.555	1.516	1.562	383,376	1.5478	0.00%
2009-09-01	0	2.000	1.950	2.000	1.950	2.000	30,000	59,000	1.9667	1.555	1.516	1.555	1.516	1.555	38,595	1.5287	-0.99%
2009-08-31	0	2.020	2.000	2.020	1.880	2.020	1,438,000	2,773,120	1.9285	1.570	1.555	1.570	1.461	1.570	1,849,980	1.4990	2.54%
2009-08-28	0	1.970	1.940	1.970	1.930	1.970	246,000	479,500	1.9492	1.531	1.508	1.531	1.500	1.531	316,478	1.5151	-1.50%
2009-08-27	0	2.000	1.960	2.000	1.960	2.020	216,000	429,160	1.9869	1.555	1.524	1.555	1.524	1.570	277,883	1.5444	-0.50%
2009-08-26	0	2.010	2.010	2.020	1.950	2.010	714,000	1,412,280	1.9780	1.562	1.562	1.570	1.516	1.562	918,558	1.5375	1.52%
2009-08-25	0	1.980	1.980	1.990	1.950	2.040	502,000	997,180	1.9864	1.539	1.539	1.547	1.516	1.586	645,821	1.5441	-1.00%
2009-08-24	0	2.000	1.980	2.000	1.960	2.040	1,038,000	2,065,280	1.9897	1.555	1.539	1.555	1.524	1.586	1,335,382	1.5466	2.56%
2009-08-21	0	1.950	1.900	1.930	1.880	1.980	252,000	483,840	1.9200	1.516	1.477	1.500	1.461	1.539	324,197	1.4924	1.04%
2009-08-20	0	1.930	1.900	1.940	1.810	1.930	662,000	1,257,820	1.9000	1.500	1.477	1.508	1.407	1.500	851,660	1.4769	5.46%
2009-08-19	0	1.830	1.800	1.830	1.780	1.900	2,216,000	4,067,040	1.8353	1.422	1.399	1.422	1.384	1.477	2,850,873	1.4266	-5.18%
2009-08-18	0	1.930	1.910	1.930	1.900	1.990	736,000	1,415,960	1.9239	1.500	1.485	1.500	1.477	1.547	946,861	1.4954	-3.50%
2009-08-17	0	2.000	1.970	2.000	1.980	2.040	770,000	1,540,340	2.0004	1.555	1.531	1.555	1.539	1.586	990,601	1.5550	-0.99%
2009-08-14	0	2.020	2.020	2.060	2.020	2.070	422,000	862,700	2.0443	1.570	1.570	1.601	1.570	1.609	542,901	1.5891	-2.42%
2009-08-13	0	2.070	2.030	2.070	2.020	2.120	3,242,000	6,641,960	2.0487	1.609	1.578	1.609	1.570	1.648	4,170,818	1.5925	-0.48%
2009-08-12	0	2.080	2.070	2.090	2.010	2.130	2,008,000	4,151,000	2.0672	1.617	1.609	1.625	1.562	1.656	2,583,282	1.6069	1.46%
2009-08-11	0	2.050	2.030	2.050	1.980	2.080	1,842,000	3,763,260	2.0430	1.593	1.578	1.593	1.539	1.617	2,369,724	1.5881	0.49%
2009-08-10	0	2.040	2.050	2.060	2.040	2.180	1,898,000	4,004,200	2.1097	1.586	1.593	1.601	1.586	1.695	2,441,768	1.6399	-3.32%
2009-08-07	0	2.110	2.080	2.140	2.050	2.140	2,072,000	4,339,040	2.0941	1.640	1.617	1.663	1.593	1.663	2,665,618	1.6278	-1.86%
2009-08-06	0	2.150	2.140	2.160	2.120	2.200	3,141,000	6,760,330	2.1523	1.671	1.663	1.679	1.648	1.710	4,040,882	1.6730	1.42%
2009-08-05	0	2.120	2.120	2.130	2.100	2.310	99,385,000	202,559,880	2.0381	1.648	1.648	1.656	1.632	1.796	127,858,332	1.5843	-12.40%
2009-08-04	1	-	-	-	-	-	0	0	-	1.881	-	-	-	-	0	-	0.00%
2009-08-03	0	2.420	2.400	2.520	2.320	2.600	300,000	726,680	2.4223	1.881	1.866	1.959	1.803	2.021	385,949	1.8828	7.08%
2009-07-31	0	2.260	2.220	2.290	2.180	2.260	244,000	537,580	2.2032	1.757	1.726	1.780	1.695	1.757	313,905	1.7126	3.67%
2009-07-30	0	2.180	2.180	2.240	2.160	2.260	436,000	962,420	2.2074	1.695	1.695	1.741	1.679	1.757	560,912	1.7158	-4.80%
2009-07-29	0	2.290	2.230	2.290	2.290	2.370	216,000	497,360	2.3026	1.780	1.733	1.780	1.780	1.842	277,883	1.7898	-2.14%
2009-07-28	0	2.340	2.300	2.350	2.260	2.400	248,000	577,360	2.3281	1.819	1.788	1.827	1.757	1.866	319,051	1.8096	1.74%
2009-07-27	0	2.300	2.260	2.390	2.300	2.400	242,000	565,800	2.3380	1.788	1.757	1.858	1.788	1.866	311,332	1.8174	-4.17%
2009-07-24	0	2.400	2.370	2.400	2.300	2.550	974,000	2,391,140	2.4550	1.866	1.842	1.866	1.788	1.982	1,253,046	1.9083	-3.61%
2009-07-23	0	2.490	2.430	2.480	2.450	2.570	698,000	1,750,720	2.5082	1.935	1.889	1.928	1.904	1.998	897,974	1.9496	-1.97%
2009-07-22	0	2.540	2.460	2.540	2.500	2.550	132,000	331,820	2.5138	1.974	1.912	1.974	1.943	1.982	169,817	1.9540	-2.31%
2009-07-21	0	2.600	2.520	2.600	2.500	2.620	198,000	501,920	2.5349	2.021	1.959	2.021	1.943	2.037	254,726	1.9704	0.39%
2009-07-20	0	2.590	2.520	2.610	2.500	2.660	180,000	465,580	2.5866	2.013	1.959	2.029	1.943	2.068	231,569	2.0105	6.58%
2009-07-17	0	2.430	2.360	2.430	2.380	2.430	48,000	115,040	2.3967	1.889	1.834	1.889	1.850	1.889	61,752	1.8629	3.85%
2009-07-16	0	2.340	2.300	2.410	2.280	2.430	250,000	583,400	2.3336	1.819	1.788	1.873	1.772	1.889	321,624	1.8139	-4.49%
2009-07-15	0	2.450	2.360	2.450	2.340	2.450	98,000	231,660	2.3639	1.904	1.834	1.904	1.819	1.904	126,077	1.8375	0.00%
2009-07-14	0	2.450	2.420	2.450	2.250	2.540	754,000	1,778,020	2.3581	1.904	1.881	1.904	1.749	1.974	970,017	1.8330	-2.78%
2009-07-13	0	2.520	2.430	2.520	2.410	2.550	378,000	940,720	2.4887	1.959	1.889	1.959	1.873	1.982	486,295	1.9345	-3.08%
2009-07-10	0	2.600	2.500	2.600	2.500	2.620	272,000	695,920	2.5585	2.021	1.943	2.021	1.943	2.037	349,927	1.9888	3.59%
2009-07-09	0	2.510	2.500	2.520	2.500	2.620	536,000	1,357,560	2.5328	1.951	1.943	1.959	1.943	2.037	689,561	1.9687	-3.83%
2009-07-08	0	2.610	2.560	2.610	2.580	2.700	480,000	1,270,020	2.6459	2.029	1.990	2.029	2.005	2.099	617,518	2.0567	-2.25%
2009-07-07	0	2.670	2.610	2.670	2.580	2.750	668,000	1,786,180	2.6739	2.075	2.029	2.075	2.005	2.138	859,379	2.0785	0.38%
2009-07-06	0	2.660	2.610	2.660	2.400	2.660	1,096,000	2,787,640	2.5435	2.068	2.029	2.068	1.866	2.068	1,409,999	1.9771	6.40%
2009-07-03	0	2.500	2.430	2.500	2.300	2.500	808,000	1,959,680	2.4253	1.943	1.889	1.943	1.788	1.943	1,039,488	1.8852	6.84%
2009-07-02	0	2.340	2.260	2.340	2.010	2.340	1,060,000	2,379,020	2.2444	1.819	1.757	1.819	1.562	1.819	1,363,685	1.7446	6.36%
2009-06-30	0	2.200	2.070	2.200	2.000	2.200	682,000	1,398,840	2.0511	1.710	1.609	1.710	1.555	1.710	877,390	1.5943	5.26%
2009-06-29	0	2.090	1.980	2.090	1.990	2.140	376,000	773,340	2.0568	1.625	1.539	1.625	1.547	1.663	483,722	1.5987	1.46%
2009-06-26	0	2.060	2.000	2.080	1.990	2.140	377,700	776,464	2.0558	1.601	1.555	1.617	1.547	1.663	485,909	1.5980	-1.90%
2009-06-25	0	2.100	2.030	2.100	1.840	2.100	1,218,000	2,421,760	1.9883	1.632	1.578	1.632	1.430	1.632	1,566,951	1.5455	10.53%
2009-06-24	0	1.900	1.860	1.920	1.900	1.920	40,000	76,400	1.9100	1.477	1.446	1.492	1.477	1.492	51,460	1.4847	-1.55%
2009-06-23	0	1.930	1.820	1.930	1.870	1.930	164,000	311,480	1.8993	1.500	1.415	1.500	1.454	1.500	210,985	1.4763	1.58%
2009-06-22	0	1.900	1.870	1.930	1.850	1.940	388,000	744,360	1.9185	1.477	1.454	1.500	1.438	1.508	499,160	1.4912	-3.06%
2009-06-19	0	1.960	1.910	1.960	1.870	1.970	28,000	53,080	1.8957	1.524	1.485	1.524	1.454	1.531	36,022	1.4735	1.03%
2009-06-18	0	1.940	1.860	1.940	1.850	1.950	272,000	516,560	1.8991	1.508	1.446	1.508	1.438	1.516	349,927	1.4762	2.11%
2009-06-17	0	1.900	1.820	1.920	1.860	1.930	120,000	228,480	1.9040	1.477	1.415	1.492	1.446	1.500	154,379	1.4800	-2.56%
2009-06-16	0	1.950	1.870	1.950	1.850	1.950	366,000	692,940	1.8933	1.516	1.454	1.516	1.438	1.516	470,857	1.4717	1.04%
2009-06-15	0	1.930	1.900	2.000	1.900	2.100	1,172,000	2,328,080	1.9864	1.500	1.477	1.555	1.477	1.632	1,507,772	1.5441	-6.76%
2009-06-12	0	2.070	2.070	2.090	1.850	2.100	2,810,000	5,597,680	1.9921	1.609	1.609	1.625	1.438	1.632	3,615,052	1.5484	17.61%
2009-06-11	0	1.760	1.730	1.790	1.740	1.830	801,000	1,443,430	1.8020	1.368	1.345	1.391	1.353	1.422	1,030,483	1.4007	4.14%
2009-06-10	0	1.690	1.650	1.690	1.580	1.700	362,000	589,620	1.6288	1.314	1.283	1.314	1.228	1.321	465,711	1.2661	1.81%
2009-06-09	0	1.660	1.580	1.680	-	-	0	0	-	1.290	1.228	1.306	-	-	0	-	0.00%
2009-06-08	0	1.660	1.570	1.660	1.660	1.660	6,000	9,960	1.6600	1.290	1.220	1.290	1.290	1.290	7,719	1.2903	0.61%
2009-06-05	0	1.650	1.650	1.740	1.550	1.740	224,000	378,080	1.6879	1.283	1.283	1.353	1.205	1.353	288,175	1.3120	-2.37%
2009-06-04	0	1.690	1.590	1.690	-	-	0	0	-	1.314	1.236	1.314	-	-	0	-	-2.31%
2009-06-03	0	1.730	1.650	1.740	1.630	1.730	602,000	1,008,140	1.6747	1.345	1.283	1.353	1.267	1.345	774,470	1.3017	6.13%
2009-06-02	0	1.630	1.560	1.740	1.560	1.630	38,000	60,540	1.5932	1.267	1.213	1.353	1.213	1.267	48,887	1.2384	-6.86%
2009-06-01	0	1.750	1.620	1.750	1.630	1.800	458,000	801,740	1.7505	1.360	1.259	1.360	1.267	1.399	589,215	1.3607	2.34%
2009-05-29	0	1.710	1.660	1.710	1.700	1.750	458,000	791,560	1.7283	1.329	1.290	1.329	1.321	1.360	589,215	1.3434	-0.58%
2009-05-27	0	1.720	1.610	1.730	1.610	1.720	170,000	273,920	1.6113	1.337	1.251	1.345	1.251	1.337	218,704	1.2525	-1.71%
2009-05-26	0	1.750	1.630	1.750	1.630	1.750	116,000	191,420	1.6502	1.360	1.267	1.360	1.267	1.360	149,233	1.2827	0.57%
2009-05-25	0	1.740	1.670	1.740	1.660	1.830	592,000	1,036,340	1.7506	1.353	1.298	1.353	1.290	1.422	761,605	1.3607	-3.33%
2009-05-22	0	1.800	1.730	1.800	1.700	1.800	362,000	629,400	1.7387	1.399	1.345	1.399	1.321	1.399	465,711	1.3515	0.56%
2009-05-21	0	1.790	1.650	1.790	1.600	1.800	412,000	702,520	1.7051	1.391	1.283	1.391	1.244	1.399	530,036	1.3254	11.18%
2009-05-20	0	1.610	1.550	1.650	1.450	1.640	1,262,000	1,948,420	1.5439	1.251	1.205	1.283	1.127	1.275	1,623,557	1.2001	8.05%
2009-05-19	0	1.490	1.450	1.490	1.420	1.520	1,012,000	1,478,380	1.4608	1.158	1.127	1.158	1.104	1.182	1,301,933	1.1355	2.05%
2009-05-18	0	1.460	1.400	1.500	1.340	1.460	1,758,000	2,466,040	1.4028	1.135	1.088	1.166	1.042	1.135	2,261,659	1.0904	8.96%
2009-05-15	0	1.340	1.300	1.340	1.320	1.350	96,000	127,500	1.3281	1.042	1.010	1.042	1.026	1.049	123,504	1.0324	0.75%
2009-05-14	0	1.330	1.280	1.330	-	-	0	0	-	1.034	0.995	1.034	-	-	0	-	-0.75%
2009-05-13	0	1.340	1.310	1.340	1.300	1.390	438,000	579,700	1.3235	1.042	1.018	1.042	1.010	1.080	563,485	1.0288	3.08%
2009-05-12	0	1.300	1.250	1.300	1.270	1.300	46,000	58,600	1.2739	1.010	0.972	1.010	0.987	1.010	59,179	0.9902	-3.70%
2009-05-11	0	1.350	1.290	1.350	1.260	1.380	1,708,000	2,269,260	1.3286	1.049	1.003	1.049	0.979	1.073	2,197,334	1.0327	8.00%
2009-05-08	0	1.250	1.210	1.250	1.200	1.260	330,000	407,380	1.2345	0.972	0.941	0.972	0.933	0.979	424,543	0.9596	-2.34%
2009-05-07	0	1.280	1.230	1.280	1.210	1.320	1,732,000	2,190,540	1.2647	0.995	0.956	0.995	0.941	1.026	2,228,210	0.9831	3.23%
2009-05-06	0	1.240	1.190	1.220	1.160	1.240	1,320,000	1,607,340	1.2177	0.964	0.925	0.948	0.902	0.964	1,698,174	0.9465	6.90%
2009-05-05	0	1.160	1.140	1.170	1.140	1.190	330,000	388,700	1.1779	0.902	0.886	0.909	0.886	0.925	424,543	0.9156	-0.85%
2009-05-04	0	1.170	1.110	1.170	1.120	1.180	282,000	322,020	1.1419	0.909	0.863	0.909	0.871	0.917	362,792	0.8876	1.74%
2009-04-30	0	1.150	1.150	1.170	1.110	1.160	90,000	100,800	1.1200	0.894	0.894	0.909	0.863	0.902	115,785	0.8706	-0.86%
2009-04-29	0	1.160	1.130	1.160	1.090	1.160	204,000	232,140	1.1379	0.902	0.878	0.902	0.847	0.902	262,445	0.8845	7.41%
2009-04-28	0	1.080	1.030	1.080	1.050	1.150	112,000	120,320	1.0743	0.839	0.801	0.839	0.816	0.894	144,087	0.8350	-2.70%
2009-04-27	0	1.110	1.080	1.130	1.090	1.130	276,000	305,680	1.1075	0.863	0.839	0.878	0.847	0.878	355,073	0.8609	-5.13%
2009-04-24	0	1.170	1.130	1.170	1.170	1.170	30,000	35,100	1.1700	0.909	0.878	0.909	0.909	0.909	38,595	0.9094	-0.85%
2009-04-23	0	1.180	1.140	1.180	1.160	1.210	102,000	119,720	1.1737	0.917	0.886	0.917	0.902	0.941	131,223	0.9123	1.72%
2009-04-22	0	1.160	1.150	1.160	1.120	1.200	198,000	229,240	1.1578	0.902	0.894	0.902	0.871	0.933	254,726	0.8999	-3.33%
2009-04-21	0	1.200	1.160	1.200	1.200	1.200	50,000	60,000	1.2000	0.933	0.902	0.933	0.933	0.933	64,325	0.9328	-1.64%
2009-04-20	0	1.220	1.180	1.220	1.120	1.230	1,202,000	1,434,140	1.1931	0.948	0.917	0.948	0.871	0.956	1,546,367	0.9274	5.17%
2009-04-17	0	1.160	1.130	1.170	1.130	1.170	286,000	330,220	1.1546	0.902	0.878	0.909	0.878	0.909	367,938	0.8975	0.00%
2009-04-16	0	1.160	1.150	1.160	1.120	1.170	112,000	128,760	1.1496	0.902	0.894	0.902	0.871	0.909	144,087	0.8936	-0.85%
2009-04-15	0	1.170	1.150	1.170	-	-	0	0	-	0.909	0.894	0.909	-	-	0	-	0.00%
2009-04-14	0	1.170	1.130	1.190	1.140	1.200	542,000	633,620	1.1690	0.909	0.878	0.925	0.886	0.933	697,280	0.9087	2.63%
2009-04-09	0	1.140	1.110	1.150	1.040	1.180	508,000	564,500	1.1112	0.886	0.863	0.894	0.808	0.917	653,540	0.8638	4.59%
2009-04-08	0	1.090	1.040	1.090	1.020	1.090	468,000	504,860	1.0788	0.847	0.808	0.847	0.793	0.847	602,080	0.8385	0.93%
2009-04-07	0	1.080	1.050	1.090	1.080	1.080	30,000	32,400	1.0800	0.839	0.816	0.847	0.839	0.839	38,595	0.8395	-0.92%
2009-04-06	0	1.090	1.060	1.090	1.040	1.090	140,000	150,300	1.0736	0.847	0.824	0.847	0.808	0.847	180,109	0.8345	0.93%
2009-04-03	0	1.080	1.070	1.080	1.050	1.120	448,000	485,640	1.0840	0.839	0.832	0.839	0.816	0.871	576,350	0.8426	0.00%
2009-04-02	0	1.080	1.050	1.090	1.010	1.100	342,000	368,140	1.0764	0.839	0.816	0.847	0.785	0.855	439,981	0.8367	0.00%
2009-04-01	0	1.080	1.030	1.080	1.010	1.090	274,000	281,280	1.0266	0.839	0.801	0.839	0.785	0.847	352,500	0.7980	1.89%
2009-03-31	0	1.060	1.010	1.070	1.040	1.080	50,000	52,540	1.0508	0.824	0.785	0.832	0.808	0.839	64,325	0.8168	0.95%
2009-03-30	0	1.050	1.010	1.050	0.980	1.080	42,000	42,720	1.0171	0.816	0.785	0.816	0.762	0.839	54,033	0.7906	2.94%
2009-03-27	0	1.020	1.020	1.050	1.010	1.020	100,000	101,260	1.0126	0.793	0.793	0.816	0.785	0.793	128,650	0.7871	-4.67%
2009-03-26	0	1.070	1.050	1.100	1.070	1.100	58,000	62,700	1.0810	0.832	0.816	0.855	0.832	0.855	74,617	0.8403	-0.93%
2009-03-25	0	1.080	1.050	1.080	-	-	0	0	-	0.839	0.816	0.839	-	-	0	-	0.00%
2009-03-24	0	1.080	1.040	1.090	1.010	1.090	32,000	33,620	1.0506	0.839	0.808	0.847	0.785	0.847	41,168	0.8167	0.93%
2009-03-23	0	1.070	1.010	1.070	1.000	1.100	70,000	73,520	1.0503	0.832	0.785	0.832	0.777	0.855	90,055	0.8164	1.90%
2009-03-20	0	1.050	0.970	1.050	-	-	0	0	-	0.816	0.754	0.816	-	-	0	-	-0.94%
2009-03-19	0	1.060	1.040	1.060	1.030	1.060	42,000	43,320	1.0314	0.824	0.808	0.824	0.801	0.824	54,033	0.8017	-1.85%
2009-03-18	0	1.080	1.050	1.080	1.050	1.100	112,000	118,140	1.0548	0.839	0.816	0.839	0.816	0.855	144,087	0.8199	2.86%
2009-03-17	0	1.050	1.040	1.050	1.040	1.070	112,000	117,540	1.0495	0.816	0.808	0.816	0.808	0.832	144,087	0.8158	-0.94%
2009-03-16	0	1.060	1.050	1.100	1.050	1.060	262,000	280,100	1.0691	0.824	0.816	0.855	0.816	0.824	337,062	0.8310	-4.50%
2009-03-13	0	1.110	1.090	1.110	1.110	1.110	56,000	62,160	1.1100	0.863	0.847	0.863	0.863	0.863	72,044	0.8628	0.91%
2009-03-12	0	1.100	1.040	1.110	1.100	1.100	18,000	19,800	1.1000	0.855	0.808	0.863	0.855	0.855	23,157	0.8550	0.00%
2009-03-11	0	1.100	1.060	1.100	1.080	1.100	116,000	126,420	1.0898	0.855	0.824	0.855	0.839	0.855	149,233	0.8471	0.00%
2009-03-10	0	1.100	1.060	1.150	1.080	1.170	478,000	533,600	1.1163	0.855	0.824	0.894	0.839	0.909	614,945	0.8677	0.92%
2009-03-09	0	1.090	1.060	1.100	1.070	1.100	62,000	67,140	1.0829	0.847	0.824	0.855	0.832	0.855	79,763	0.8417	0.00%
2009-03-06	0	1.090	1.070	1.100	-	-	0	0	-	0.847	0.832	0.855	-	-	0	-	0.00%
2009-03-05	0	1.090	1.080	1.140	1.090	1.110	78,000	86,020	1.1028	0.847	0.839	0.886	0.847	0.863	100,347	0.8572	-1.80%
2009-03-04	0	1.110	1.070	1.110	1.050	1.110	36,000	38,740	1.0761	0.863	0.832	0.863	0.816	0.863	46,314	0.8365	0.91%
2009-03-03	0	1.100	1.080	1.120	1.080	1.130	142,000	154,600	1.0887	0.855	0.839	0.871	0.839	0.878	182,682	0.8463	-0.90%
2009-03-02	0	1.110	1.090	1.110	1.080	1.110	196,000	214,580	1.0948	0.863	0.847	0.863	0.839	0.863	252,153	0.8510	-2.63%
2009-02-27	0	1.140	1.070	1.140	1.050	1.170	56,000	61,000	1.0893	0.886	0.832	0.886	0.816	0.909	72,044	0.8467	0.88%
2009-02-26	0	1.130	1.070	1.160	1.070	1.150	362,000	397,240	1.0973	0.878	0.832	0.902	0.832	0.894	465,711	0.8530	0.00%
2009-02-25	0	1.130	1.100	1.150	1.080	1.200	204,000	225,600	1.1059	0.878	0.855	0.894	0.839	0.933	262,445	0.8596	0.89%
2009-02-24	0	1.120	1.050	1.120	1.050	1.170	200,000	212,920	1.0646	0.871	0.816	0.871	0.816	0.909	257,299	0.8275	2.75%
2009-02-23	0	1.090	1.080	1.090	1.090	1.180	46,000	50,680	1.1017	0.847	0.839	0.847	0.847	0.917	59,179	0.8564	-5.22%
2009-02-20	0	1.150	1.140	1.180	1.140	1.280	168,000	193,740	1.1532	0.894	0.886	0.917	0.886	0.995	216,131	0.8964	0.00%
2009-02-19	0	1.150	1.150	1.200	1.140	1.200	180,000	208,500	1.1583	0.894	0.894	0.933	0.886	0.933	231,569	0.9004	-3.36%
2009-02-18	0	1.190	1.150	1.190	1.000	1.190	766,000	828,080	1.0810	0.925	0.894	0.925	0.777	0.925	985,455	0.8403	4.39%
2009-02-17	0	1.140	1.140	1.190	1.140	1.200	446,000	518,420	1.1624	0.886	0.886	0.925	0.886	0.933	573,777	0.9035	-6.56%
2009-02-16	0	1.220	1.200	1.220	1.180	1.250	688,000	840,600	1.2218	0.948	0.933	0.948	0.917	0.972	885,109	0.9497	-0.81%
2009-02-13	0	1.230	1.220	1.230	1.150	1.400	47,680,000	46,451,380	0.9742	0.956	0.948	0.956	0.894	1.088	61,340,094	0.7573	10.81%
2009-02-12	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	0.863	-	-	-	-	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	0.863	0.816	0.863	0.731	0.871	2,804,560	0.7799	18.09%
2008-12-22	0	0.940	0.930	0.940	0.930	0.940	1,854,000	1,739,260	0.9381	0.731	0.723	0.731	0.723	0.731	2,385,162	0.7292	1.08%
2008-12-19	0	0.930	0.920	0.930	0.930	0.940	362,000	336,700	0.9301	0.723	0.715	0.723	0.723	0.731	465,711	0.7230	-1.06%
2008-12-18	0	0.940	0.930	0.940	0.930	0.940	1,336,000	1,243,000	0.9304	0.731	0.723	0.731	0.723	0.731	1,718,758	0.7232	1.08%
2008-12-17	0	0.930	0.930	0.940	0.930	0.940	1,740,000	1,618,320	0.9301	0.723	0.723	0.731	0.723	0.731	2,238,502	0.7229	1.09%
2008-12-16	0	0.920	0.920	0.930	0.920	0.920	212,000	195,040	0.9200	0.715	0.715	0.723	0.715	0.715	272,737	0.7151	0.00%
2008-12-15	0	0.920	0.920	0.930	0.920	0.930	1,920,000	1,767,400	0.9205	0.715	0.715	0.723	0.715	0.723	2,470,071	0.7155	0.00%
2008-12-12	0	0.920	0.920	0.930	0.920	0.930	3,990,000	3,680,700	0.9225	0.715	0.715	0.723	0.715	0.723	5,133,116	0.7170	-1.08%
2008-12-11	0	0.930	0.920	0.930	0.920	0.930	566,000	521,160	0.9208	0.723	0.715	0.723	0.715	0.723	728,156	0.7157	0.00%
2008-12-10	0	0.930	0.920	0.930	0.920	0.930	898,000	826,520	0.9204	0.723	0.715	0.723	0.715	0.723	1,155,273	0.7154	1.09%
2008-12-09	0	0.920	0.920	0.930	0.920	0.930	1,018,000	946,080	0.9294	0.715	0.715	0.723	0.715	0.723	1,309,652	0.7224	-1.08%
2008-12-08	0	0.930	0.920	0.930	0.920	0.940	1,154,000	1,071,400	0.9284	0.723	0.715	0.723	0.715	0.731	1,484,616	0.7217	0.00%
2008-12-05	0	0.930	0.920	0.930	0.920	0.930	94,000	86,500	0.9202	0.723	0.715	0.723	0.715	0.723	120,931	0.7153	0.00%
2008-12-04	0	0.930	0.920	0.930	0.930	0.940	1,232,000	1,147,660	0.9315	0.723	0.715	0.723	0.723	0.731	1,584,962	0.7241	0.00%
2008-12-03	0	0.930	0.920	0.930	0.920	0.940	1,524,000	1,418,300	0.9306	0.723	0.715	0.723	0.715	0.731	1,960,619	0.7234	0.00%
2008-12-02	0	0.930	0.920	0.930	0.920	0.930	762,000	703,840	0.9237	0.723	0.715	0.723	0.715	0.723	980,309	0.7180	0.00%
2008-12-01	0	0.930	0.920	0.930	0.920	0.940	2,484,000	2,310,780	0.9303	0.723	0.715	0.723	0.715	0.731	3,195,654	0.7231	1.09%
2008-11-28	0	0.920	0.920	0.930	0.900	0.930	12,970,000	11,880,640	0.9160	0.715	0.715	0.723	0.700	0.723	16,685,844	0.7120	6.98%
2008-11-27	0	0.860	0.850	0.870	0.850	0.870	680,000	585,340	0.8608	0.668	0.661	0.676	0.661	0.676	874,817	0.6691	-1.15%
2008-11-26	0	0.870	0.850	0.870	0.860	0.870	136,000	117,500	0.8640	0.676	0.661	0.676	0.668	0.676	174,963	0.6716	0.00%
2008-11-25	0	0.870	0.860	0.870	0.850	0.880	1,486,000	1,287,000	0.8661	0.676	0.668	0.676	0.661	0.684	1,911,732	0.6732	-1.14%
2008-11-24	0	0.880	0.870	0.890	0.880	0.890	560,000	494,200	0.8825	0.684	0.676	0.692	0.684	0.692	720,437	0.6860	-2.22%
2008-11-21	0	0.900	0.890	0.900	0.890	0.900	268,000	239,820	0.8949	0.700	0.692	0.700	0.692	0.700	344,781	0.6956	0.00%
2008-11-20	0	0.900	0.880	0.900	0.880	0.900	616,000	545,800	0.8860	0.700	0.684	0.700	0.684	0.700	792,481	0.6887	0.00%
2008-11-19	0	0.900	0.890	0.900	0.890	0.910	1,274,000	1,142,960	0.8971	0.700	0.692	0.700	0.692	0.707	1,638,995	0.6974	1.12%
2008-11-18	0	0.890	0.880	0.900	0.880	0.900	900,000	805,300	0.8948	0.692	0.684	0.700	0.684	0.700	1,157,846	0.6955	0.00%
2008-11-17	0	0.890	0.880	0.900	0.880	0.890	472,000	418,160	0.8859	0.692	0.684	0.700	0.684	0.692	607,226	0.6886	-1.11%
2008-11-14	0	0.900	0.890	0.900	0.890	0.900	1,806,000	1,609,840	0.8914	0.700	0.692	0.700	0.692	0.700	2,323,410	0.6929	2.27%
2008-11-13	0	0.880	0.880	0.890	0.880	0.890	828,000	732,180	0.8843	0.684	0.684	0.692	0.684	0.692	1,065,218	0.6874	-2.22%
2008-11-12	0	0.900	0.880	0.900	0.860	0.900	1,438,000	1,261,100	0.8770	0.700	0.684	0.700	0.668	0.700	1,849,980	0.6817	4.65%
2008-11-11	0	0.860	0.860	0.870	0.840	0.880	1,510,000	1,293,260	0.8565	0.668	0.668	0.676	0.653	0.684	1,942,608	0.6657	7.50%
2008-11-10	0	1.100	1.100	1.110	1.090	1.110	6,904,000	7,585,700	1.0987	0.622	0.622	0.627	0.616	0.627	12,212,700	0.6211	0.92%
2008-11-07	0	1.090	1.080	1.090	1.080	1.110	1,708,000	1,863,500	1.0910	0.616	0.611	0.616	0.611	0.627	3,021,334	0.6168	0.00%
2008-11-06	0	1.090	1.090	1.110	1.090	1.120	4,894,000	5,392,260	1.1018	0.616	0.616	0.627	0.616	0.633	8,657,148	0.6229	-2.68%
2008-11-05	0	1.120	1.110	1.120	1.110	1.120	178,000	198,640	1.1160	0.633	0.627	0.633	0.627	0.633	314,870	0.6309	0.90%
2008-11-04	0	1.110	1.110	1.120	1.100	1.130	2,148,000	2,393,020	1.1141	0.627	0.627	0.633	0.622	0.639	3,799,664	0.6298	-1.77%
2008-11-03	0	1.130	1.120	1.140	1.120	1.140	3,132,000	3,521,460	1.1243	0.639	0.633	0.644	0.633	0.644	5,540,292	0.6356	-0.88%
2008-10-31	0	1.140	1.120	1.130	1.100	1.180	2,148,000	2,414,020	1.1238	0.644	0.633	0.639	0.622	0.667	3,799,664	0.6353	4.59%
2008-10-30	0	1.090	1.090	1.100	1.040	1.100	2,390,000	2,575,180	1.0775	0.616	0.616	0.622	0.588	0.622	4,227,745	0.6091	2.83%
2008-10-29	0	1.060	1.040	1.060	1.000	1.080	2,974,000	3,088,540	1.0385	0.599	0.588	0.599	0.565	0.611	5,260,801	0.5871	7.07%
2008-10-28	0	0.990	0.980	1.000	0.970	1.000	1,100,000	1,075,800	0.9780	0.560	0.554	0.565	0.548	0.565	1,945,824	0.5529	3.13%
2008-10-27	0	0.960	0.950	0.960	0.940	0.980	1,716,000	1,639,980	0.9557	0.543	0.537	0.543	0.531	0.554	3,035,486	0.5403	-1.03%
2008-10-24	0	0.970	0.960	0.970	0.950	1.010	2,204,000	2,141,620	0.9717	0.548	0.543	0.548	0.537	0.571	3,898,724	0.5493	0.00%
2008-10-23	0	0.970	0.960	0.980	0.950	0.990	3,424,000	3,302,340	0.9645	0.548	0.543	0.554	0.537	0.560	6,056,820	0.5452	-1.02%
2008-10-22	0	0.980	0.970	0.980	0.960	0.990	272,000	263,140	0.9674	0.554	0.548	0.554	0.543	0.560	481,149	0.5469	0.00%
2008-10-21	0	0.980	0.960	0.980	0.940	0.990	1,800,000	1,757,660	0.9765	0.554	0.543	0.554	0.531	0.560	3,184,076	0.5520	-2.00%
2008-10-20	0	1.000	0.980	1.000	0.970	1.010	1,758,000	1,737,820	0.9885	0.565	0.554	0.565	0.548	0.571	3,109,781	0.5588	0.00%
2008-10-17	0	1.000	0.990	1.000	0.990	1.020	556,000	557,960	1.0035	0.565	0.560	0.565	0.560	0.577	983,526	0.5673	0.00%
2008-10-16	0	1.000	1.000	1.010	0.980	1.010	1,234,000	1,224,240	0.9921	0.565	0.565	0.571	0.554	0.571	2,182,861	0.5608	-0.99%
2008-10-15	0	1.010	0.990	1.010	0.990	1.010	946,000	943,860	0.9977	0.571	0.560	0.571	0.560	0.571	1,673,409	0.5640	-0.98%
2008-10-14	0	1.020	1.000	1.020	1.000	1.060	914,000	923,680	1.0106	0.577	0.565	0.577	0.565	0.599	1,616,803	0.5713	0.00%
2008-10-13	0	1.020	1.010	1.020	0.970	1.020	2,688,000	2,662,360	0.9905	0.577	0.571	0.577	0.548	0.577	4,754,886	0.5599	5.15%
2008-10-10	0	0.970	0.960	0.970	0.940	1.000	2,286,000	2,249,420	0.9840	0.548	0.543	0.548	0.531	0.565	4,043,776	0.5563	-4.90%
2008-10-09	0	1.020	1.000	1.020	1.000	1.020	602,000	605,500	1.0058	0.577	0.565	0.577	0.565	0.577	1,064,896	0.5686	0.99%
2008-10-08	0	1.010	1.000	1.010	0.980	1.050	2,296,000	2,327,340	1.0136	0.571	0.565	0.571	0.554	0.594	4,061,466	0.5730	-1.94%
2008-10-06	0	1.030	1.020	1.030	1.010	1.030	702,000	716,180	1.0202	0.582	0.577	0.582	0.571	0.582	1,241,790	0.5767	-2.83%
2008-10-03	0	1.060	1.030	1.060	1.030	1.060	1,292,000	1,348,460	1.0437	0.599	0.582	0.599	0.582	0.599	2,285,459	0.5900	-1.85%
2008-10-02	0	1.080	1.070	1.080	1.050	1.080	1,028,000	1,098,060	1.0682	0.611	0.605	0.611	0.594	0.611	1,818,461	0.6038	-0.92%
2008-09-30	0	1.090	1.080	1.090	1.030	1.150	1,710,000	1,822,480	1.0658	0.616	0.611	0.616	0.582	0.650	3,024,872	0.6025	0.93%
2008-09-29	0	1.080	1.070	1.080	1.050	1.100	818,000	878,800	1.0743	0.611	0.605	0.611	0.594	0.622	1,446,986	0.6073	1.89%
2008-09-26	0	1.060	1.050	1.060	1.030	1.070	2,330,000	2,440,500	1.0474	0.599	0.594	0.599	0.582	0.605	4,121,609	0.5921	2.91%
2008-09-25	0	1.030	1.010	1.030	1.000	1.030	2,228,000	2,260,740	1.0147	0.582	0.571	0.582	0.565	0.582	3,941,178	0.5736	0.98%
2008-09-24	0	1.020	1.000	1.020	1.000	1.040	2,958,000	3,017,340	1.0201	0.577	0.565	0.577	0.565	0.588	5,232,498	0.5767	0.99%
2008-09-23	0	1.010	1.000	1.010	0.990	1.010	1,250,000	1,257,320	1.0059	0.571	0.565	0.571	0.560	0.571	2,211,164	0.5686	-0.98%
2008-09-22	0	1.020	1.010	1.020	1.000	1.020	3,340,000	3,369,340	1.0088	0.577	0.571	0.577	0.565	0.577	5,908,229	0.5703	0.00%
2008-09-19	0	1.020	1.010	1.020	1.000	1.050	1,008,000	1,020,440	1.0123	0.577	0.571	0.577	0.565	0.594	1,783,082	0.5723	0.99%
2008-09-18	0	1.010	1.000	1.010	0.980	1.030	3,502,000	3,508,780	1.0019	0.571	0.565	0.571	0.554	0.582	6,194,796	0.5664	-3.81%
2008-09-17	0	1.050	1.040	1.060	1.040	1.080	2,818,000	2,965,820	1.0525	0.594	0.588	0.599	0.588	0.611	4,984,848	0.5950	-0.94%
2008-09-16	0	1.060	1.060	1.070	0.990	1.070	3,928,000	4,096,280	1.0428	0.599	0.599	0.605	0.560	0.605	6,948,361	0.5895	1.92%
2008-09-12	0	1.040	1.030	1.040	1.000	1.040	282,000	286,760	1.0169	0.588	0.582	0.588	0.565	0.588	498,839	0.5749	4.00%
2008-09-11	0	1.000	0.990	1.000	0.960	1.010	2,892,000	2,878,380	0.9953	0.565	0.560	0.565	0.543	0.571	5,115,748	0.5627	-3.85%
2008-09-10	0	1.040	1.030	1.040	1.030	1.060	2,126,000	2,218,440	1.0435	0.588	0.582	0.588	0.582	0.599	3,760,747	0.5899	-0.95%
2008-09-09	0	1.050	1.040	1.050	1.000	1.100	3,572,000	3,775,980	1.0571	0.594	0.588	0.594	0.565	0.622	6,318,621	0.5976	-4.55%
2008-09-08	0	1.100	1.100	1.110	1.100	1.160	3,130,000	3,571,020	1.1409	0.622	0.622	0.627	0.622	0.656	5,536,754	0.6450	0.00%
2008-09-05	0	1.100	1.070	1.100	1.000	1.180	3,368,000	3,707,540	1.1008	0.622	0.605	0.622	0.565	0.667	5,957,760	0.6223	-9.09%
2008-09-04	0	1.210	1.200	1.210	1.140	1.390	9,538,000	11,620,940	1.2184	0.684	0.678	0.684	0.644	0.786	16,872,064	0.6888	-0.82%
2008-09-03	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	0.690	-	-	-	-	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	0.690	0.673	0.701	0.673	0.724	3,474,180	0.7058	-4.69%
2008-08-12	0	1.280	1.250	1.280	1.240	1.330	2,904,000	3,732,040	1.2851	0.724	0.707	0.724	0.701	0.752	5,136,976	0.7265	-3.03%
2008-08-11	0	1.320	1.300	1.320	1.310	1.360	688,000	912,080	1.3257	0.746	0.735	0.746	0.741	0.769	1,217,025	0.7494	-0.75%
2008-08-08	0	1.330	1.310	1.340	1.310	1.350	1,432,000	1,892,060	1.3213	0.752	0.741	0.758	0.741	0.763	2,533,109	0.7469	-0.75%
2008-08-07	0	1.340	1.340	1.350	1.320	1.370	1,554,000	2,084,480	1.3414	0.758	0.758	0.763	0.746	0.774	2,748,919	0.7583	0.00%
2008-08-05	0	1.340	1.330	1.340	1.310	1.370	3,358,000	4,488,700	1.3367	0.758	0.752	0.758	0.741	0.774	5,940,070	0.7557	2.29%
2008-08-04	0	1.310	1.310	1.330	1.300	1.400	1,782,000	2,392,340	1.3425	0.741	0.741	0.752	0.735	0.791	3,152,235	0.7589	-5.76%
2008-08-01	0	1.390	1.390	1.400	1.300	1.400	1,754,000	2,381,960	1.3580	0.786	0.786	0.791	0.735	0.791	3,102,705	0.7677	2.21%
2008-07-31	0	1.360	1.340	1.360	1.330	1.460	3,708,000	5,109,340	1.3779	0.769	0.758	0.769	0.752	0.825	6,559,196	0.7790	-6.85%
2008-07-30	0	1.460	1.460	1.470	1.450	1.510	2,062,000	3,053,480	1.4808	0.825	0.825	0.831	0.820	0.854	3,647,536	0.8371	-0.68%
2008-07-29	0	1.470	1.460	1.470	1.400	1.470	2,530,000	3,632,020	1.4356	0.831	0.825	0.831	0.791	0.831	4,475,395	0.8116	2.08%
2008-07-28	0	1.440	1.430	1.440	1.350	1.450	4,074,000	5,694,320	1.3977	0.814	0.808	0.814	0.763	0.820	7,206,625	0.7902	6.67%
2008-07-25	0	1.350	1.340	1.360	1.330	1.350	774,000	1,037,700	1.3407	0.763	0.758	0.769	0.752	0.763	1,369,153	0.7579	0.75%
2008-07-24	0	1.340	1.340	1.350	1.270	1.370	1,852,000	2,443,140	1.3192	0.758	0.758	0.763	0.718	0.774	3,276,060	0.7458	2.29%
2008-07-23	0	1.310	1.300	1.310	1.300	1.320	600,000	785,100	1.3085	0.741	0.735	0.741	0.735	0.746	1,061,359	0.7397	0.00%
2008-07-22	0	1.310	1.290	1.310	1.290	1.350	1,294,000	1,704,240	1.3170	0.741	0.729	0.741	0.729	0.763	2,288,997	0.7445	0.77%
2008-07-21	0	1.300	1.300	1.310	1.260	1.320	1,118,000	1,447,200	1.2945	0.735	0.735	0.741	0.712	0.746	1,977,665	0.7318	1.56%
2008-07-18	0	1.280	1.270	1.280	1.270	1.310	2,210,000	2,863,440	1.2957	0.724	0.718	0.724	0.718	0.741	3,909,337	0.7325	-4.48%
2008-07-17	0	1.340	1.340	1.350	1.250	1.360	4,496,000	5,950,100	1.3234	0.758	0.758	0.763	0.707	0.769	7,953,114	0.7481	4.69%
2008-07-16	0	1.280	1.260	1.280	1.280	1.300	182,000	233,820	1.2847	0.724	0.712	0.724	0.724	0.735	321,945	0.7263	-0.78%
2008-07-15	0	1.290	1.230	1.290	1.230	1.300	1,930,000	2,428,960	1.2585	0.729	0.695	0.729	0.695	0.735	3,414,037	0.7115	-0.77%
2008-07-14	0	1.300	1.280	1.300	1.220	1.330	3,142,000	4,019,240	1.2792	0.735	0.724	0.735	0.690	0.752	5,557,981	0.7231	2.36%
2008-07-11	0	1.270	1.260	1.270	1.240	1.280	1,484,000	1,859,800	1.2532	0.718	0.712	0.718	0.701	0.724	2,625,094	0.7085	2.42%
2008-07-10	0	1.240	1.240	1.250	1.240	1.260	1,394,000	1,744,720	1.2516	0.701	0.701	0.707	0.701	0.712	2,465,890	0.7075	-0.80%
2008-07-09	0	1.250	1.240	1.250	1.220	1.300	5,802,000	7,330,700	1.2635	0.707	0.701	0.707	0.690	0.735	10,263,338	0.7143	1.63%
2008-07-08	0	1.230	1.220	1.230	1.180	1.240	3,604,000	4,393,280	1.2190	0.695	0.690	0.695	0.667	0.701	6,375,227	0.6891	0.82%
2008-07-07	0	1.220	1.210	1.220	1.220	1.250	1,572,000	1,944,440	1.2369	0.690	0.684	0.690	0.690	0.707	2,780,760	0.6992	-0.81%
2008-07-04	0	1.230	1.220	1.230	1.200	1.250	1,706,000	2,083,420	1.2212	0.695	0.690	0.695	0.678	0.707	3,017,796	0.6904	0.00%
2008-07-03	0	1.230	1.210	1.230	1.180	1.250	280,000	340,180	1.2149	0.695	0.684	0.695	0.667	0.707	495,301	0.6868	0.00%
2008-07-02	0	1.230	1.230	1.240	1.170	1.280	6,524,000	8,189,000	1.2552	0.695	0.695	0.701	0.661	0.724	11,540,506	0.7096	-2.38%
2008-06-30	0	1.260	1.250	1.270	1.230	1.270	1,196,000	1,502,900	1.2566	0.712	0.707	0.718	0.695	0.718	2,115,641	0.7104	0.00%
2008-06-27	0	1.260	1.250	1.260	1.180	1.270	4,650,000	5,683,240	1.2222	0.712	0.707	0.712	0.667	0.718	8,225,529	0.6909	-2.33%
2008-06-26	0	1.290	1.280	1.290	1.240	1.330	3,136,000	4,024,500	1.2833	0.729	0.724	0.729	0.701	0.752	5,547,368	0.7255	0.78%
2008-06-25	0	1.280	1.260	1.280	1.210	1.280	2,034,000	2,509,180	1.2336	0.724	0.712	0.724	0.684	0.724	3,598,006	0.6974	4.07%
2008-06-24	0	1.230	1.210	1.230	1.170	1.270	2,682,000	3,267,840	1.2184	0.695	0.684	0.695	0.661	0.718	4,744,273	0.6888	1.65%
2008-06-23	0	1.210	1.200	1.210	1.030	1.250	4,918,000	5,743,320	1.1678	0.684	0.678	0.684	0.582	0.707	8,699,603	0.6602	13.08%
2008-06-20	0	1.070	1.070	1.090	1.070	1.330	4,872,000	5,989,700	1.2294	0.605	0.605	0.616	0.605	0.752	8,618,232	0.6950	-15.08%
2008-06-19	0	1.260	1.260	1.280	1.220	1.340	2,138,000	2,767,980	1.2947	0.712	0.712	0.724	0.690	0.758	3,781,974	0.7319	-5.26%
2008-06-18	0	1.330	1.320	1.330	1.280	1.370	2,246,000	2,951,700	1.3142	0.752	0.746	0.752	0.724	0.774	3,973,019	0.7429	-6.34%
2008-06-17	0	1.420	1.420	1.430	1.350	1.550	1,640,000	2,351,400	1.4338	0.803	0.803	0.808	0.763	0.876	2,901,047	0.8105	-8.39%
2008-06-16	0	1.550	1.540	1.550	1.520	1.580	972,000	1,506,500	1.5499	0.876	0.871	0.876	0.859	0.893	1,719,401	0.8762	1.97%
2008-06-13	0	1.520	1.480	1.520	1.490	1.570	856,000	1,312,740	1.5336	0.859	0.837	0.859	0.842	0.888	1,514,205	0.8670	-3.80%
2008-06-12	0	1.580	1.560	1.580	1.480	1.630	2,230,000	3,505,240	1.5719	0.893	0.882	0.893	0.837	0.921	3,944,716	0.8886	-5.39%
2008-06-11	0	1.670	1.680	1.690	1.660	1.710	654,000	1,104,620	1.6890	0.944	0.950	0.955	0.938	0.967	1,156,881	0.9548	-0.60%
2008-06-10	0	1.680	1.670	1.680	1.660	1.770	4,746,000	8,051,540	1.6965	0.950	0.944	0.950	0.938	1.001	8,395,346	0.9590	-5.62%
2008-06-06	0	1.780	1.770	1.780	1.740	1.800	2,626,000	4,652,240	1.7716	1.006	1.001	1.006	0.984	1.018	4,645,213	1.0015	0.00%
2008-06-05	0	1.780	1.760	1.780	1.700	1.870	5,478,000	9,694,540	1.7697	1.006	0.995	1.006	0.961	1.057	9,690,204	1.0004	-3.26%
2008-06-04	0	1.840	1.830	1.840	1.770	1.930	11,544,000	21,413,500	1.8549	1.040	1.035	1.040	1.001	1.091	20,420,539	1.0486	2.79%
2008-06-03	0	1.790	1.790	1.800	1.720	1.850	4,298,000	7,696,480	1.7907	1.012	1.012	1.018	0.972	1.046	7,602,865	1.0123	2.29%
2008-06-02	0	1.750	1.740	1.750	1.650	1.750	6,720,000	11,425,800	1.7003	0.989	0.984	0.989	0.933	0.989	11,887,216	0.9612	4.17%
2008-05-30	0	1.680	1.650	1.680	1.650	1.750	12,311,500	20,890,740	1.6968	0.950	0.933	0.950	0.933	0.989	21,778,194	0.9593	1.82%
2008-05-29	0	1.650	1.650	1.660	1.610	1.750	5,908,000	9,776,340	1.6548	0.933	0.933	0.938	0.910	0.989	10,450,844	0.9355	-5.71%
2008-05-28	0	1.750	1.740	1.750	1.700	1.840	6,734,000	11,804,310	1.7529	0.989	0.984	0.989	0.961	1.040	11,911,981	0.9910	-3.85%
2008-05-27	0	1.820	1.820	1.830	1.700	1.900	9,712,000	17,558,600	1.8079	1.029	1.029	1.035	0.961	1.074	17,179,858	1.0220	8.33%
2008-05-26	0	1.680	1.680	1.690	1.550	1.690	3,758,000	6,108,040	1.6253	0.950	0.950	0.955	0.876	0.955	6,647,643	0.9188	2.44%
2008-05-23	0	1.640	1.620	1.670	1.420	1.720	12,540,000	20,211,140	1.6117	0.927	0.916	0.944	0.803	0.972	22,182,395	0.9111	14.69%
2008-05-22	0	1.430	1.410	1.430	1.400	1.460	3,742,000	5,380,460	1.4379	0.808	0.797	0.808	0.791	0.825	6,619,340	0.8128	-0.69%
2008-05-21	0	1.440	1.410	1.440	1.310	1.460	2,342,000	3,241,040	1.3839	0.814	0.797	0.814	0.741	0.825	4,142,836	0.7823	2.13%
2008-05-20	0	1.410	1.400	1.410	1.390	1.480	3,816,000	5,448,980	1.4279	0.797	0.791	0.797	0.786	0.837	6,750,241	0.8072	-2.08%
2008-05-19	0	1.440	1.430	1.440	1.380	1.550	2,698,000	3,923,400	1.4542	0.814	0.808	0.814	0.780	0.876	4,772,576	0.8221	2.86%
2008-05-16	0	1.400	1.390	1.400	1.300	1.400	3,570,000	4,914,760	1.3767	0.791	0.786	0.791	0.735	0.791	6,315,084	0.7783	4.48%
2008-05-15	0	1.340	1.340	1.350	1.270	1.360	3,212,000	4,209,500	1.3106	0.758	0.758	0.763	0.718	0.769	5,681,806	0.7409	-2.19%
2008-05-14	0	1.370	1.360	1.390	1.350	1.460	3,184,000	4,425,980	1.3901	0.774	0.769	0.786	0.763	0.825	5,632,276	0.7858	-5.19%
2008-05-13	0	1.470	1.460	1.470	1.410	1.470	1,040,000	1,515,700	1.4574	0.817	0.811	0.817	0.784	0.817	1,871,517	0.8099	1.38%
2008-05-09	0	1.450	1.420	1.450	1.420	1.490	2,060,000	3,006,420	1.4594	0.806	0.789	0.806	0.789	0.828	3,707,043	0.8110	-2.03%
2008-05-08	0	1.480	1.440	1.480	1.430	1.480	676,000	985,780	1.4583	0.822	0.800	0.822	0.795	0.822	1,216,486	0.8104	0.68%
2008-05-07	0	1.470	1.420	1.470	1.410	1.530	4,082,000	6,019,720	1.4747	0.817	0.789	0.817	0.784	0.850	7,345,703	0.8195	0.00%
2008-05-06	0	1.470	1.450	1.470	1.430	1.520	4,546,000	6,664,260	1.4660	0.817	0.806	0.817	0.795	0.845	8,180,688	0.8146	0.68%
2008-05-05	0	1.460	1.460	1.480	1.390	1.470	4,144,000	5,908,520	1.4258	0.811	0.811	0.822	0.772	0.817	7,457,274	0.7923	2.82%
2008-05-02	0	1.420	1.420	1.440	1.340	1.440	4,122,000	5,776,600	1.4014	0.789	0.789	0.800	0.745	0.800	7,417,685	0.7788	5.97%
2008-04-30	0	1.340	1.330	1.340	1.330	1.380	1,330,000	1,779,700	1.3381	0.745	0.739	0.745	0.739	0.767	2,393,382	0.7436	-2.90%
2008-04-29	0	1.380	1.360	1.370	1.330	1.520	5,794,000	8,037,020	1.3871	0.767	0.756	0.761	0.739	0.845	10,426,508	0.7708	-9.21%
2008-04-28	0	1.520	1.500	1.520	1.300	1.570	7,020,000	10,031,940	1.4291	0.845	0.834	0.845	0.722	0.872	12,632,738	0.7941	16.92%
2008-04-25	0	1.300	1.280	1.300	1.270	1.300	1,306,000	1,681,240	1.2873	0.722	0.711	0.722	0.706	0.722	2,350,193	0.7154	0.78%
2008-04-24	0	1.290	1.290	1.300	1.240	1.300	532,000	675,420	1.2696	0.717	0.717	0.722	0.689	0.722	957,353	0.7055	2.38%
2008-04-23	0	1.260	1.250	1.280	1.200	1.290	1,972,000	2,479,500	1.2574	0.700	0.695	0.711	0.667	0.717	3,548,684	0.6987	0.00%
2008-04-22	0	1.260	1.250	1.260	1.260	1.290	132,000	167,120	1.2661	0.700	0.695	0.700	0.700	0.717	237,539	0.7035	-0.79%
2008-04-21	0	1.270	1.250	1.280	1.250	1.290	288,000	364,120	1.2643	0.706	0.695	0.711	0.695	0.717	518,266	0.7026	-2.31%
2008-04-18	0	1.300	1.290	1.300	1.240	1.300	662,000	844,560	1.2758	0.722	0.717	0.722	0.689	0.722	1,191,292	0.7089	2.36%
2008-04-17	0	1.270	1.250	1.270	1.250	1.330	1,380,000	1,781,680	1.2911	0.706	0.695	0.706	0.695	0.739	2,483,359	0.7174	-3.05%
2008-04-16	0	1.310	1.300	1.310	1.300	1.350	1,310,000	1,748,860	1.3350	0.728	0.722	0.728	0.722	0.750	2,357,391	0.7419	-0.76%
2008-04-15	0	1.320	1.300	1.330	1.260	1.340	1,590,000	2,069,160	1.3014	0.734	0.722	0.739	0.700	0.745	2,861,261	0.7232	1.54%
2008-04-14	0	1.300	1.330	1.340	1.300	1.370	718,000	964,200	1.3429	0.722	0.739	0.745	0.722	0.761	1,292,066	0.7462	-3.70%
2008-04-11	0	1.350	1.330	1.380	1.300	1.400	3,296,000	4,467,260	1.3554	0.750	0.739	0.767	0.722	0.778	5,931,268	0.7532	0.00%
2008-04-10	0	1.350	1.340	1.350	1.220	1.370	3,440,000	4,475,520	1.3010	0.750	0.745	0.750	0.678	0.761	6,190,402	0.7230	5.47%
2008-04-09	0	1.280	1.250	1.300	1.240	1.330	1,756,000	2,263,460	1.2890	0.711	0.695	0.722	0.689	0.739	3,159,984	0.7163	7.56%
2008-04-08	0	1.190	1.190	1.200	1.170	1.200	162,000	192,920	1.1909	0.661	0.661	0.667	0.650	0.667	291,525	0.6618	-3.25%
2008-04-07	0	1.230	1.210	1.240	1.110	1.240	1,932,000	2,311,160	1.1963	0.684	0.672	0.689	0.617	0.689	3,476,702	0.6648	7.89%
2008-04-03	0	1.140	1.140	1.170	1.120	1.280	4,440,000	5,287,020	1.1908	0.633	0.633	0.650	0.622	0.711	7,989,937	0.6617	-8.80%
2008-04-02	0	1.250	1.240	1.260	1.220	1.330	1,722,000	2,201,680	1.2786	0.695	0.689	0.700	0.678	0.739	3,098,800	0.7105	-6.02%
2008-04-01	0	1.330	1.320	1.330	1.300	1.400	4,160,000	5,535,140	1.3306	0.739	0.734	0.739	0.722	0.778	7,486,067	0.7394	-4.32%
2008-03-31	0	1.390	1.370	1.390	1.340	1.490	5,970,000	8,501,860	1.4241	0.772	0.761	0.772	0.745	0.828	10,743,226	0.7914	-0.71%
2008-03-28	0	1.400	1.390	1.400	1.260	1.420	4,746,000	6,559,980	1.3822	0.778	0.772	0.778	0.700	0.789	8,540,595	0.7681	6.87%
2008-03-27	0	1.310	1.290	1.310	1.250	1.340	1,116,111	1,447,791	1.2972	0.728	0.717	0.728	0.695	0.745	2,008,481	0.7208	4.80%
2008-03-26	0	1.250	1.240	1.270	1.230	1.330	3,106,000	3,984,260	1.2828	0.695	0.689	0.706	0.684	0.739	5,589,357	0.7128	-9.42%
2008-03-25	0	1.380	1.350	1.360	1.200	1.430	14,948,000	19,864,860	1.3289	0.767	0.750	0.756	0.667	0.795	26,899,454	0.7385	16.95%
2008-03-20	0	1.180	1.180	1.200	1.000	1.230	2,698,000	3,157,420	1.1703	0.656	0.656	0.667	0.556	0.684	4,855,146	0.6503	11.32%
2008-03-19	0	1.060	1.060	1.100	1.050	1.120	584,000	635,120	1.0875	0.589	0.589	0.611	0.583	0.622	1,050,929	0.6043	3.92%
2008-03-18	0	1.020	0.990	1.060	0.920	1.020	830,000	811,800	0.9781	0.567	0.550	0.589	0.511	0.567	1,493,614	0.5435	0.99%
2008-03-17	0	1.010	1.000	1.030	1.000	1.100	1,024,000	1,059,720	1.0349	0.561	0.556	0.572	0.556	0.611	1,842,724	0.5751	-9.01%
2008-03-14	0	1.110	1.110	1.140	1.110	1.180	368,000	424,100	1.1524	0.617	0.617	0.633	0.617	0.656	662,229	0.6404	-5.13%
2008-03-13	0	1.170	1.150	1.180	1.100	1.210	2,022,000	2,327,100	1.1509	0.650	0.639	0.656	0.611	0.672	3,638,660	0.6395	-1.68%
2008-03-12	0	1.190	1.190	1.220	1.170	1.330	7,744,000	9,659,400	1.2473	0.661	0.661	0.678	0.650	0.739	13,935,602	0.6931	-0.83%
2008-03-11	0	1.200	1.160	1.190	1.130	1.230	856,000	1,011,300	1.1814	0.667	0.645	0.661	0.628	0.684	1,540,402	0.6565	-2.44%
2008-03-10	0	1.230	1.210	1.230	1.150	1.240	3,028,000	3,625,560	1.1973	0.684	0.672	0.684	0.639	0.689	5,448,993	0.6654	-0.81%
2008-03-07	0	1.240	1.230	1.250	1.050	1.260	8,510,000	10,083,540	1.1849	0.689	0.684	0.695	0.583	0.700	15,314,046	0.6585	13.76%
2008-03-06	0	1.090	1.080	1.100	0.940	1.130	3,658,000	3,881,060	1.0610	0.606	0.600	0.611	0.522	0.628	6,582,700	0.5896	10.10%
2008-03-05	0	0.990	0.980	1.000	0.930	1.010	1,254,000	1,234,300	0.9843	0.550	0.545	0.556	0.517	0.561	2,256,617	0.5470	-1.00%
2008-03-04	0	1.000	1.000	1.020	0.990	1.110	1,850,000	1,906,400	1.0305	0.556	0.556	0.567	0.550	0.617	3,329,140	0.5726	-9.91%
2008-03-03	0	1.110	1.090	1.110	0.930	1.200	10,694,000	11,447,280	1.0704	0.617	0.606	0.617	0.517	0.667	19,244,231	0.5948	24.72%
2008-02-29	1	-	-	-	-	-	0	0	-	0.495	-	-	-	-	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	0.495	0.478	0.495	0.461	0.500	2,854,063	0.4853	5.95%
2008-02-27	0	0.840	0.840	0.870	0.830	0.890	1,452,000	1,248,180	0.8596	0.467	0.467	0.483	0.461	0.495	2,612,925	0.4777	-5.62%
2008-02-26	0	0.890	0.850	0.890	0.850	0.900	180,000	156,460	0.8692	0.495	0.472	0.495	0.472	0.500	323,916	0.4830	-1.11%
2008-02-25	0	0.900	0.870	0.900	0.890	0.900	64,000	56,980	0.8903	0.500	0.483	0.500	0.495	0.500	115,170	0.4947	0.00%
2008-02-22	0	0.900	0.840	0.900	0.890	0.900	22,000	19,600	0.8909	0.500	0.467	0.500	0.495	0.500	39,590	0.4951	0.00%
2008-02-21	0	0.900	0.880	0.900	0.850	0.930	16,000	13,860	0.8663	0.500	0.489	0.500	0.472	0.517	28,793	0.4814	0.00%
2008-02-20	0	0.900	0.850	0.900	0.890	0.900	22,000	19,600	0.8909	0.500	0.472	0.500	0.495	0.500	39,590	0.4951	-2.17%
2008-02-19	0	0.920	0.860	0.920	0.880	0.920	452,000	406,640	0.8996	0.511	0.478	0.511	0.489	0.511	813,390	0.4999	2.22%
2008-02-18	0	0.900	0.870	0.900	0.870	0.900	226,000	198,080	0.8765	0.500	0.483	0.500	0.483	0.500	406,695	0.4870	4.65%
2008-02-15	0	0.860	0.820	0.860	0.850	0.860	182,000	155,000	0.8516	0.478	0.456	0.478	0.472	0.478	327,515	0.4733	2.38%
2008-02-14	0	0.840	0.800	0.840	0.800	0.850	8,000	6,580	0.8225	0.467	0.445	0.467	0.445	0.472	14,396	0.4571	0.00%
2008-02-13	0	0.840	0.810	0.840	0.820	0.860	40,000	33,440	0.8360	0.467	0.450	0.467	0.456	0.478	71,981	0.4646	0.00%
2008-02-12	0	0.840	0.820	0.840	0.850	0.850	2,000	1,700	0.8500	0.467	0.456	0.467	0.472	0.472	3,599	0.4723	3.70%
2008-02-11	0	0.810	0.780	0.810	0.810	0.820	210,000	170,200	0.8105	0.450	0.433	0.450	0.450	0.456	377,902	0.4504	-5.81%
2008-02-06	0	0.860	0.810	0.860	0.860	0.860	2,000	1,720	0.8600	0.478	0.450	0.478	0.478	0.478	3,599	0.4779	-1.15%
2008-02-05	0	0.870	0.830	0.870	0.870	0.920	38,000	33,160	0.8726	0.483	0.461	0.483	0.483	0.511	68,382	0.4849	1.16%
2008-02-04	0	0.860	0.800	0.860	0.850	0.860	6,000	5,120	0.8533	0.478	0.445	0.478	0.472	0.478	10,797	0.4742	0.00%
2008-02-01	0	0.860	0.800	0.860	0.850	0.860	12,000	10,220	0.8517	0.478	0.445	0.478	0.472	0.478	21,594	0.4733	0.00%
2008-01-31	0	0.860	0.790	0.860	0.800	0.870	36,000	31,040	0.8622	0.478	0.439	0.478	0.445	0.483	64,783	0.4791	-1.15%
2008-01-30	0	0.870	0.820	0.870	0.780	0.880	214,000	173,920	0.8127	0.483	0.456	0.483	0.433	0.489	385,101	0.4516	0.00%
2008-01-29	0	0.870	0.820	0.870	0.820	0.900	38,000	32,480	0.8547	0.483	0.456	0.483	0.456	0.500	68,382	0.4750	-1.14%
2008-01-28	0	0.880	0.800	0.880	0.890	0.920	22,000	19,640	0.8927	0.489	0.445	0.489	0.495	0.511	39,590	0.4961	2.33%
2008-01-25	0	0.860	0.830	0.860	0.830	0.890	1,178,000	1,016,400	0.8628	0.478	0.461	0.478	0.461	0.495	2,119,853	0.4795	-2.27%
2008-01-24	0	0.880	0.820	0.880	0.920	0.920	2,000	1,840	0.9200	0.489	0.456	0.489	0.511	0.511	3,599	0.5112	2.33%
2008-01-23	0	0.860	0.800	0.860	0.850	0.910	22,000	18,840	0.8564	0.478	0.445	0.478	0.472	0.506	39,590	0.4759	8.86%
2008-01-22	0	0.790	0.780	0.800	0.780	0.860	398,000	317,340	0.7973	0.439	0.433	0.445	0.433	0.478	716,215	0.4431	-12.22%
2008-01-21	0	0.900	0.820	0.900	0.800	0.930	102,000	85,020	0.8335	0.500	0.456	0.500	0.445	0.517	183,553	0.4632	0.00%
2008-01-18	0	0.900	0.840	0.900	0.910	0.910	2,000	1,820	0.9100	0.500	0.467	0.500	0.506	0.506	3,599	0.5057	2.27%
2008-01-17	0	0.880	0.860	0.880	0.830	0.950	92,000	78,240	0.8504	0.489	0.478	0.489	0.461	0.528	165,557	0.4726	3.53%
2008-01-16	0	0.850	0.830	0.850	0.830	0.890	250,000	212,940	0.8518	0.472	0.461	0.472	0.461	0.495	449,884	0.4733	-4.49%
2008-01-15	0	0.890	0.880	0.890	0.840	0.920	92,000	80,020	0.8698	0.495	0.489	0.495	0.467	0.511	165,557	0.4833	1.14%
2008-01-14	0	0.880	0.880	0.910	0.860	0.940	12,000	10,600	0.8833	0.489	0.489	0.506	0.478	0.522	21,594	0.4909	-4.35%
2008-01-11	0	0.920	0.860	0.920	0.890	0.930	24,000	21,500	0.8958	0.511	0.478	0.511	0.495	0.517	43,189	0.4978	0.00%
2008-01-10	0	0.920	0.890	0.930	0.860	0.930	240,000	216,760	0.9032	0.511	0.495	0.517	0.478	0.517	431,888	0.5019	3.37%
2008-01-09	0	0.890	0.880	0.890	0.890	0.910	284,000	254,220	0.8951	0.495	0.489	0.495	0.495	0.506	511,068	0.4974	-4.30%
2008-01-08	0	0.930	0.890	0.930	0.890	0.940	638,000	589,080	0.9233	0.517	0.495	0.517	0.495	0.522	1,148,104	0.5131	1.09%
2008-01-07	0	0.920	0.900	0.920	0.900	0.950	212,000	196,360	0.9262	0.511	0.500	0.511	0.500	0.528	381,501	0.5147	-1.08%
2008-01-04	0	0.930	0.900	0.930	0.880	0.950	310,000	283,280	0.9138	0.517	0.500	0.517	0.489	0.528	557,856	0.5078	1.09%
2008-01-03	0	0.920	0.900	0.920	0.900	0.930	562,000	506,940	0.9020	0.511	0.500	0.511	0.500	0.517	1,011,339	0.5013	0.00%
2008-01-02	0	0.920	0.900	0.920	0.880	0.950	238,000	216,040	0.9077	0.511	0.500	0.511	0.489	0.528	428,289	0.5044	1.10%
2007-12-31	0	0.910	0.900	0.910	0.900	0.980	378,000	344,680	0.9119	0.506	0.500	0.506	0.500	0.545	680,224	0.5067	0.00%
2007-12-28	0	0.910	0.900	0.910	0.880	0.910	588,000	528,400	0.8986	0.506	0.500	0.506	0.489	0.506	1,058,127	0.4994	0.00%
2007-12-27	0	0.910	0.900	0.910	0.860	0.920	1,485,000	1,322,380	0.8905	0.506	0.500	0.506	0.478	0.511	2,672,310	0.4948	7.06%
2007-12-24	0	0.850	0.850	0.860	0.820	0.850	296,000	250,400	0.8459	0.472	0.472	0.478	0.456	0.472	532,662	0.4701	0.00%
2007-12-21	0	0.850	0.830	0.850	0.800	0.860	528,000	436,480	0.8267	0.472	0.461	0.472	0.445	0.478	950,155	0.4594	0.00%
2007-12-20	0	0.850	0.830	0.850	0.840	0.870	18,000	15,220	0.8456	0.472	0.461	0.472	0.467	0.483	32,392	0.4699	0.00%
2007-12-19	0	0.850	0.820	0.850	0.850	0.850	40,000	34,000	0.8500	0.472	0.456	0.472	0.472	0.472	71,981	0.4723	-1.16%
2007-12-18	0	0.860	0.800	0.860	0.800	0.860	220,000	180,620	0.8210	0.478	0.445	0.478	0.445	0.478	395,898	0.4562	0.00%
2007-12-17	0	0.860	0.850	0.860	0.800	0.860	134,000	109,140	0.8145	0.478	0.472	0.478	0.445	0.478	241,138	0.4526	0.00%
2007-12-14	0	0.860	0.840	0.860	0.840	0.880	204,000	175,040	0.8580	0.478	0.467	0.478	0.467	0.489	367,105	0.4768	2.38%
2007-12-13	0	0.840	0.830	0.880	0.830	0.890	212,000	180,020	0.8492	0.467	0.461	0.489	0.461	0.495	381,501	0.4719	-4.55%
2007-12-12	0	0.880	0.850	0.880	0.850	0.890	254,000	217,340	0.8557	0.489	0.472	0.489	0.472	0.495	457,082	0.4755	0.00%
2007-12-11	0	0.880	0.870	0.880	0.850	0.890	96,000	83,780	0.8727	0.489	0.483	0.489	0.472	0.495	172,755	0.4850	0.00%
2007-12-10	0	0.880	0.850	0.880	0.850	0.890	258,000	220,220	0.8536	0.489	0.472	0.489	0.472	0.495	464,280	0.4743	2.33%
2007-12-07	0	0.860	0.840	0.850	0.850	0.910	752,000	646,500	0.8597	0.478	0.467	0.472	0.472	0.506	1,353,251	0.4777	-4.44%
2007-12-06	0	0.900	0.860	0.900	0.850	0.900	544,000	472,260	0.8681	0.500	0.478	0.500	0.472	0.500	978,947	0.4824	3.45%
2007-12-05	0	0.870	0.860	0.870	0.830	0.920	654,000	556,020	0.8502	0.483	0.478	0.483	0.461	0.511	1,176,896	0.4724	-1.14%
2007-12-04	0	0.880	0.880	0.890	0.800	0.900	2,775,000	2,375,250	0.8559	0.489	0.489	0.495	0.445	0.500	4,993,711	0.4756	10.00%
2007-12-03	0	0.800	0.790	0.800	0.780	0.800	364,000	289,700	0.7959	0.445	0.439	0.445	0.433	0.445	655,031	0.4423	1.27%
2007-11-30	0	0.790	0.750	0.790	0.750	0.790	124,000	95,100	0.7669	0.439	0.417	0.439	0.417	0.439	223,142	0.4262	3.95%
2007-11-29	0	0.760	0.760	0.790	0.730	0.800	302,000	232,940	0.7713	0.422	0.422	0.439	0.406	0.445	543,460	0.4286	-2.56%
2007-11-28	0	0.780	0.750	0.780	0.750	0.790	422,000	326,260	0.7731	0.433	0.417	0.433	0.417	0.439	759,404	0.4296	2.63%
2007-11-27	0	0.760	0.750	0.760	0.740	0.760	234,000	175,200	0.7487	0.422	0.417	0.422	0.411	0.422	421,091	0.4161	0.00%
2007-11-26	0	0.760	0.730	0.760	0.740	0.770	596,000	446,680	0.7495	0.422	0.406	0.422	0.411	0.428	1,072,523	0.4165	2.70%
2007-11-23	0	0.740	0.730	0.740	0.700	0.740	179,000	128,800	0.7196	0.411	0.406	0.411	0.389	0.411	322,117	0.3999	7.25%
2007-11-22	0	0.690	0.690	0.700	0.690	0.740	892,000	642,760	0.7206	0.383	0.383	0.389	0.383	0.411	1,605,186	0.4004	-4.17%
2007-11-21	0	0.720	0.710	0.720	0.710	0.740	316,000	227,940	0.7213	0.400	0.395	0.400	0.395	0.411	568,653	0.4008	-2.70%
2007-11-20	0	0.740	0.730	0.750	0.730	0.750	112,000	83,360	0.7443	0.411	0.406	0.417	0.406	0.417	201,548	0.4136	-1.33%
2007-11-19	0	0.750	0.730	0.750	0.720	0.750	138,000	101,600	0.7362	0.417	0.406	0.417	0.400	0.417	248,336	0.4091	-1.32%
2007-11-16	0	0.760	0.730	0.760	0.730	0.770	178,000	134,100	0.7534	0.422	0.406	0.422	0.406	0.428	320,317	0.4186	-3.80%
2007-11-15	0	0.790	0.750	0.790	0.790	0.800	44,000	34,500	0.7841	0.439	0.417	0.439	0.439	0.445	79,180	0.4357	-1.25%
2007-11-14	0	0.800	0.760	0.800	0.750	0.800	248,000	193,220	0.7791	0.445	0.422	0.445	0.417	0.445	446,285	0.4330	2.56%
2007-11-13	0	0.780	0.730	0.770	0.710	0.780	298,000	218,340	0.7327	0.433	0.406	0.428	0.395	0.433	536,262	0.4072	1.30%
2007-11-12	0	0.770	0.740	0.770	0.740	0.780	532,000	404,440	0.7602	0.428	0.411	0.428	0.411	0.433	957,353	0.4225	-2.53%
2007-11-09	0	0.790	0.780	0.790	0.770	0.790	534,000	418,000	0.7828	0.439	0.433	0.439	0.428	0.439	960,952	0.4350	2.60%
2007-11-08	0	0.770	0.770	0.780	0.740	0.780	394,000	300,560	0.7628	0.428	0.428	0.433	0.411	0.433	709,017	0.4239	1.32%
2007-11-07	0	0.760	0.760	0.790	0.740	0.800	394,000	303,740	0.7709	0.422	0.422	0.439	0.411	0.445	709,017	0.4284	-5.00%
2007-11-06	0	0.800	0.750	0.800	0.730	0.800	384,000	286,280	0.7455	0.445	0.417	0.445	0.406	0.445	691,022	0.4143	0.00%
2007-11-05	0	0.800	0.750	0.800	0.710	0.800	576,000	423,880	0.7359	0.445	0.417	0.445	0.395	0.445	1,036,532	0.4089	3.90%
2007-11-02	0	0.770	0.770	0.820	0.770	0.820	218,000	175,940	0.8071	0.428	0.428	0.456	0.428	0.456	392,299	0.4485	-8.33%
2007-11-01	0	0.840	0.790	0.840	0.780	0.850	884,000	719,440	0.8138	0.467	0.439	0.467	0.433	0.472	1,590,789	0.4523	2.44%
2007-10-31	0	0.820	0.800	0.820	0.770	0.820	308,000	241,680	0.7847	0.456	0.445	0.456	0.428	0.456	554,257	0.4360	-1.20%
2007-10-30	0	0.830	0.790	0.830	0.790	0.840	200,000	165,340	0.8267	0.461	0.439	0.461	0.439	0.467	359,907	0.4594	5.06%
2007-10-29	0	0.790	0.790	0.800	0.780	0.800	896,000	710,760	0.7933	0.439	0.439	0.445	0.433	0.445	1,612,384	0.4408	1.28%
2007-10-26	0	0.780	0.780	0.810	0.720	0.830	1,450,000	1,112,840	0.7675	0.433	0.433	0.450	0.400	0.461	2,609,326	0.4265	6.85%
2007-10-25	0	0.730	0.710	0.730	0.710	0.740	526,000	375,680	0.7142	0.406	0.395	0.406	0.395	0.411	946,556	0.3969	1.39%
2007-10-24	0	0.720	0.710	0.720	0.710	0.750	426,000	304,960	0.7159	0.400	0.395	0.400	0.395	0.417	766,602	0.3978	2.86%
2007-10-23	0	0.700	0.700	0.710	0.690	0.710	500,000	350,300	0.7006	0.389	0.389	0.395	0.383	0.395	899,768	0.3893	-1.41%
2007-10-22	0	0.710	0.690	0.710	0.700	0.720	670,000	470,480	0.7022	0.395	0.383	0.395	0.389	0.400	1,205,689	0.3902	1.43%
2007-10-18	0	0.700	0.680	0.700	0.680	0.720	1,250,000	866,760	0.6934	0.389	0.378	0.389	0.378	0.400	2,249,419	0.3853	0.00%
2007-10-17	0	0.700	0.700	0.720	0.700	0.720	448,000	314,380	0.7017	0.389	0.389	0.400	0.389	0.400	806,192	0.3900	-2.78%
2007-10-16	0	0.720	0.710	0.720	0.720	0.720	44,000	31,880	0.7245	0.400	0.395	0.400	0.400	0.400	79,180	0.4026	-2.70%
2007-10-15	0	0.740	0.740	0.750	0.720	0.740	280,000	205,400	0.7336	0.411	0.411	0.417	0.400	0.411	503,870	0.4076	0.00%
2007-10-12	0	0.740	0.740	0.750	0.730	0.760	706,000	522,080	0.7395	0.411	0.411	0.417	0.406	0.422	1,270,472	0.4109	-3.90%
2007-10-11	0	0.770	0.760	0.770	0.760	0.790	850,000	657,380	0.7734	0.428	0.422	0.428	0.422	0.439	1,529,605	0.4298	-1.28%
2007-10-10	0	0.780	0.780	0.790	0.770	0.800	250,000	195,040	0.7802	0.433	0.433	0.439	0.428	0.445	449,884	0.4335	1.30%
2007-10-09	0	0.770	0.760	0.800	0.740	0.790	494,000	373,260	0.7556	0.428	0.422	0.445	0.411	0.439	888,970	0.4199	-3.75%
2007-10-08	0	0.800	0.790	0.810	0.790	0.810	312,000	249,200	0.7987	0.445	0.439	0.450	0.439	0.450	561,455	0.4438	0.00%
2007-10-05	0	0.800	0.800	0.810	0.780	0.820	476,000	375,900	0.7897	0.445	0.445	0.450	0.433	0.456	856,579	0.4388	2.56%
2007-10-04	0	0.780	0.770	0.780	0.760	0.780	206,000	159,780	0.7756	0.433	0.428	0.433	0.422	0.433	370,704	0.4310	-1.27%
2007-10-03	0	0.790	0.770	0.790	0.770	0.840	1,412,000	1,118,240	0.7920	0.439	0.428	0.439	0.428	0.467	2,540,944	0.4401	-2.47%
2007-10-02	0	0.810	0.810	0.820	0.800	0.850	1,316,000	1,079,720	0.8205	0.450	0.450	0.456	0.445	0.472	2,368,188	0.4559	-3.57%
2007-09-28	0	0.840	0.820	0.840	0.810	0.850	266,000	223,560	0.8405	0.467	0.456	0.467	0.450	0.472	478,676	0.4670	1.82%
2007-09-27	0	0.840	0.830	0.840	0.840	0.850	232,000	196,640	0.8476	0.458	0.453	0.458	0.458	0.464	425,083	0.4626	0.00%
2007-09-25	0	0.840	0.840	0.850	0.820	0.860	246,000	207,300	0.8427	0.458	0.458	0.464	0.448	0.469	450,735	0.4599	-2.33%
2007-09-24	0	0.860	0.840	0.860	0.840	0.870	608,000	521,980	0.8585	0.469	0.458	0.469	0.458	0.475	1,114,011	0.4686	0.00%
2007-09-21	0	0.860	0.850	0.870	0.830	0.880	978,000	836,500	0.8553	0.469	0.464	0.475	0.453	0.480	1,791,945	0.4668	-2.27%
2007-09-20	0	0.880	0.870	0.900	0.870	0.900	772,000	683,860	0.8858	0.480	0.475	0.491	0.475	0.491	1,414,500	0.4835	1.15%
2007-09-19	0	0.870	0.870	0.900	0.870	0.940	858,000	762,980	0.8893	0.475	0.475	0.491	0.475	0.513	1,572,074	0.4853	-3.33%
2007-09-18	0	0.900	0.890	0.900	0.890	0.910	166,000	149,860	0.9028	0.491	0.486	0.491	0.486	0.497	304,154	0.4927	0.00%
2007-09-17	0	0.900	0.890	0.910	0.880	0.920	1,248,000	1,125,440	0.9018	0.491	0.486	0.497	0.480	0.502	2,286,653	0.4922	-1.10%
2007-09-14	0	0.910	0.910	0.920	0.900	0.980	3,304,000	3,036,880	0.9192	0.497	0.497	0.502	0.491	0.535	6,053,768	0.5017	-6.19%
2007-09-13	0	0.970	0.970	0.980	0.950	1.000	1,016,000	994,060	0.9784	0.529	0.529	0.535	0.518	0.546	1,861,570	0.5340	0.00%
2007-09-12	0	0.970	0.960	0.980	0.960	1.060	3,106,000	3,135,420	1.0095	0.529	0.524	0.535	0.524	0.579	5,690,981	0.5509	-4.90%
2007-09-11	0	1.020	1.010	1.020	0.960	1.100	11,002,000	11,217,140	1.0196	0.557	0.551	0.557	0.524	0.600	20,158,460	0.5564	-15.00%
2007-09-10	0	1.200	1.190	1.200	1.090	1.220	9,036,000	10,612,760	1.1745	0.655	0.649	0.655	0.595	0.666	16,556,249	0.6410	8.11%
2007-09-07	0	1.110	1.100	1.110	0.950	1.120	3,080,000	3,289,720	1.0681	0.606	0.600	0.606	0.518	0.611	5,643,343	0.5829	15.63%
2007-09-06	0	0.960	0.950	0.960	0.930	0.960	1,300,000	1,229,600	0.9458	0.524	0.518	0.524	0.508	0.524	2,381,930	0.5162	2.13%
2007-09-05	0	0.940	0.930	0.940	0.920	0.940	314,000	293,080	0.9334	0.513	0.508	0.513	0.502	0.513	575,328	0.5094	5.62%
2007-09-04	0	0.890	0.890	0.950	0.880	0.900	390,000	345,260	0.8853	0.486	0.486	0.518	0.480	0.491	714,579	0.4832	-3.26%
2007-09-03	0	0.920	0.920	0.930	0.900	0.930	448,000	407,400	0.9094	0.502	0.502	0.508	0.491	0.508	820,850	0.4963	-1.08%
2007-08-31	0	0.930	0.930	0.960	0.920	0.980	426,000	401,820	0.9432	0.508	0.508	0.524	0.502	0.535	780,540	0.5148	-2.11%
2007-08-30	0	0.950	0.940	0.950	0.920	1.010	2,062,000	1,985,380	0.9628	0.518	0.513	0.518	0.502	0.551	3,778,108	0.5255	3.26%
2007-08-29	0	0.920	0.900	0.920	0.870	0.920	272,000	244,040	0.8972	0.502	0.491	0.502	0.475	0.502	498,373	0.4897	-2.13%
2007-08-28	0	0.940	0.940	0.950	0.920	1.000	530,000	498,640	0.9408	0.513	0.513	0.518	0.502	0.546	971,095	0.5135	-5.05%
2007-08-27	0	0.990	0.990	1.000	0.940	1.000	906,000	875,640	0.9665	0.540	0.540	0.546	0.513	0.546	1,660,022	0.5275	6.45%
2007-08-24	0	0.930	0.920	0.950	0.910	0.940	448,000	416,280	0.9292	0.508	0.502	0.518	0.497	0.513	820,850	0.5071	0.00%
2007-08-23	0	0.930	0.900	0.930	0.900	0.970	1,764,000	1,649,320	0.9350	0.508	0.491	0.508	0.491	0.529	3,232,096	0.5103	2.20%
2007-08-22	0	0.910	0.890	0.900	0.860	0.960	1,172,000	1,068,340	0.9116	0.497	0.486	0.491	0.469	0.524	2,147,402	0.4975	3.41%
2007-08-21	0	0.880	0.840	0.890	0.830	0.900	514,000	451,600	0.8786	0.480	0.458	0.486	0.453	0.491	941,779	0.4795	2.33%
2007-08-20	0	0.860	0.860	0.870	0.810	0.940	846,000	725,260	0.8573	0.469	0.469	0.475	0.442	0.513	1,550,087	0.4679	6.17%
2007-08-17	0	0.810	0.800	0.810	0.690	0.870	1,400,000	1,022,700	0.7305	0.442	0.437	0.442	0.377	0.475	2,565,156	0.3987	1.25%
2007-08-16	0	0.800	0.790	0.830	0.790	0.930	1,358,000	1,107,380	0.8154	0.437	0.431	0.453	0.431	0.508	2,488,201	0.4451	-13.98%
2007-08-15	0	0.930	0.900	0.930	0.890	0.960	788,000	722,820	0.9173	0.508	0.491	0.508	0.486	0.524	1,443,816	0.5006	-6.06%
2007-08-14	0	0.990	0.970	0.990	0.940	1.010	330,000	329,140	0.9974	0.540	0.529	0.540	0.513	0.551	604,644	0.5444	-1.00%
2007-08-13	0	1.000	0.970	1.000	0.980	1.050	642,000	645,800	1.0059	0.546	0.529	0.546	0.535	0.573	1,176,307	0.5490	-2.91%
2007-08-10	0	1.030	1.020	1.030	0.890	1.050	96,000	98,000	1.0208	0.562	0.557	0.562	0.486	0.573	175,896	0.5571	-7.21%
2007-08-09	0	1.110	1.040	1.110	1.030	1.110	914,000	963,840	1.0545	0.606	0.568	0.606	0.562	0.606	1,674,680	0.5755	3.74%
2007-08-08	0	1.070	1.020	1.070	1.070	1.070	96,000	102,720	1.0700	0.584	0.557	0.584	0.584	0.584	175,896	0.5840	5.94%
2007-08-07	0	1.010	0.970	1.010	0.970	1.090	1,648,000	1,690,260	1.0256	0.551	0.529	0.551	0.529	0.595	3,019,555	0.5598	-7.34%
2007-08-06	0	1.090	1.050	1.100	1.000	1.110	546,000	580,540	1.0633	0.595	0.573	0.600	0.546	0.606	1,000,411	0.5803	-5.22%
2007-08-03	0	1.150	1.110	1.150	1.110	1.170	524,000	593,420	1.1325	0.628	0.606	0.628	0.606	0.639	960,101	0.6181	-0.86%
2007-08-02	0	1.160	1.120	1.160	1.100	1.180	1,280,000	1,452,760	1.1350	0.633	0.611	0.633	0.600	0.644	2,345,285	0.6194	-3.33%
2007-08-01	0	1.200	1.190	1.200	1.140	1.250	888,000	1,032,280	1.1625	0.655	0.649	0.655	0.622	0.682	1,627,042	0.6345	0.00%
2007-07-31	0	1.200	1.190	1.200	1.150	1.230	1,098,000	1,313,320	1.1961	0.655	0.649	0.655	0.628	0.671	2,011,815	0.6528	4.35%
2007-07-30	0	1.150	1.150	1.160	1.150	1.190	512,000	599,340	1.1706	0.628	0.628	0.633	0.628	0.649	938,114	0.6389	-2.54%
2007-07-27	0	1.180	1.180	1.190	1.170	1.220	854,000	1,010,940	1.1838	0.644	0.644	0.649	0.639	0.666	1,564,745	0.6461	-2.48%
2007-07-26	0	1.210	1.210	1.250	1.180	1.270	2,032,000	2,488,700	1.2248	0.660	0.660	0.682	0.644	0.693	3,723,140	0.6684	-1.63%
2007-07-25	0	1.230	1.220	1.240	1.210	1.280	1,146,000	1,403,540	1.2247	0.671	0.666	0.677	0.660	0.699	2,099,763	0.6684	0.82%
2007-07-24	0	1.220	1.230	1.290	1.220	1.350	786,000	997,280	1.2688	0.666	0.671	0.704	0.666	0.737	1,440,152	0.6925	-6.15%
2007-07-23	0	1.300	1.290	1.300	1.300	1.500	3,828,000	5,232,320	1.3669	0.710	0.704	0.710	0.710	0.819	7,013,869	0.7460	1.56%
2007-07-20	0	1.280	1.280	1.300	1.120	1.300	4,436,000	5,401,440	1.2176	0.699	0.699	0.710	0.611	0.710	8,127,879	0.6646	13.27%
2007-07-19	0	1.130	1.120	1.130	1.090	1.140	1,166,000	1,312,480	1.1256	0.617	0.611	0.617	0.595	0.622	2,136,408	0.6143	2.73%
2007-07-18	0	1.100	1.100	1.120	1.090	1.120	618,000	686,140	1.1103	0.600	0.600	0.611	0.595	0.611	1,132,333	0.6060	0.00%
2007-07-17	0	1.100	1.090	1.100	1.050	1.130	440,000	488,020	1.1091	0.600	0.595	0.600	0.573	0.617	806,192	0.6053	0.00%
2007-07-16	0	1.100	1.070	1.120	1.090	1.140	228,000	253,800	1.1132	0.600	0.584	0.611	0.595	0.622	417,754	0.6075	-1.79%
2007-07-13	0	1.120	1.090	1.120	1.090	1.120	390,000	432,500	1.1090	0.611	0.595	0.611	0.595	0.611	714,579	0.6053	1.82%
2007-07-12	0	1.100	1.100	1.130	1.100	1.130	576,000	642,320	1.1151	0.600	0.600	0.617	0.600	0.617	1,055,378	0.6086	-4.35%
2007-07-11	0	1.150	1.120	1.150	1.100	1.150	284,000	322,180	1.1344	0.628	0.611	0.628	0.600	0.628	520,360	0.6191	1.77%
2007-07-10	0	1.130	1.130	1.140	1.100	1.130	492,000	549,920	1.1177	0.617	0.617	0.622	0.600	0.617	901,469	0.6100	0.89%
2007-07-09	0	1.120	1.100	1.120	1.080	1.120	484,000	536,080	1.1076	0.611	0.600	0.611	0.589	0.611	886,811	0.6045	0.00%
2007-07-06	0	1.120	1.100	1.120	1.100	1.150	1,158,000	1,301,380	1.1238	0.611	0.600	0.611	0.600	0.628	2,121,750	0.6134	-0.88%
2007-07-05	0	1.130	1.130	1.140	1.130	1.160	1,032,000	1,173,620	1.1372	0.617	0.617	0.622	0.617	0.633	1,890,886	0.6207	0.89%
2007-07-04	0	1.120	1.120	1.150	1.100	1.160	578,000	651,180	1.1266	0.611	0.611	0.628	0.600	0.633	1,059,043	0.6149	-3.45%
2007-07-03	0	1.160	1.160	1.190	1.130	1.190	1,190,000	1,372,580	1.1534	0.633	0.633	0.649	0.617	0.649	2,180,382	0.6295	0.87%
2007-06-29	0	1.150	1.150	1.170	1.130	1.200	1,450,000	1,661,600	1.1459	0.628	0.628	0.639	0.617	0.655	2,656,769	0.6254	-2.54%
2007-06-28	0	1.180	1.160	1.180	1.130	1.220	1,606,000	1,879,720	1.1704	0.644	0.633	0.644	0.617	0.666	2,942,600	0.6388	-3.28%
2007-06-27	0	1.220	1.180	1.220	1.090	1.300	2,500,000	2,924,660	1.1699	0.666	0.644	0.666	0.595	0.710	4,580,635	0.6385	-4.69%
2007-06-26	0	1.280	1.270	1.280	1.100	1.330	5,128,000	6,376,760	1.2435	0.699	0.693	0.699	0.600	0.726	9,395,799	0.6787	16.36%
2007-06-25	0	1.100	1.100	1.110	1.050	1.120	2,106,000	2,302,520	1.0933	0.600	0.600	0.606	0.573	0.611	3,858,727	0.5967	-2.65%
2007-06-22	0	1.130	1.120	1.130	1.060	1.160	3,330,000	3,756,640	1.1281	0.617	0.611	0.617	0.579	0.633	6,101,406	0.6157	3.67%
2007-06-21	0	1.090	1.090	1.100	1.020	1.090	1,274,000	1,343,140	1.0543	0.595	0.595	0.600	0.557	0.595	2,334,292	0.5754	3.81%
2007-06-20	0	1.050	1.020	1.050	1.000	1.050	394,000	401,880	1.0200	0.573	0.557	0.573	0.546	0.573	721,908	0.5567	-3.67%
2007-06-18	0	1.090	1.060	1.090	0.970	1.180	1,758,000	1,801,760	1.0249	0.595	0.579	0.595	0.529	0.644	3,221,103	0.5594	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	0.595	-	-	-	-	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	0.595	0.589	0.600	0.584	0.611	2,136,408	0.5977	0.93%
2007-06-13	0	1.080	1.070	1.100	1.060	1.100	1,018,000	1,097,360	1.0780	0.589	0.584	0.600	0.579	0.600	1,865,235	0.5883	-1.82%
2007-06-12	0	1.100	1.100	1.120	1.080	1.130	1,764,000	1,936,000	1.0975	0.600	0.600	0.611	0.589	0.617	3,232,096	0.5990	-2.65%
2007-06-11	0	1.130	1.120	1.130	1.030	1.170	4,768,000	5,315,600	1.1148	0.617	0.611	0.617	0.562	0.639	8,736,188	0.6085	11.88%
2007-06-08	0	1.010	1.010	1.020	0.940	1.030	2,454,000	2,439,680	0.9942	0.551	0.551	0.557	0.513	0.562	4,496,352	0.5426	4.12%
2007-06-07	0	0.970	0.960	0.970	0.940	0.980	1,336,000	1,287,780	0.9639	0.529	0.524	0.529	0.513	0.535	2,447,892	0.5261	1.04%
2007-06-06	0	0.960	0.950	0.960	0.950	0.980	2,164,000	2,092,720	0.9671	0.524	0.518	0.524	0.518	0.535	3,964,998	0.5278	3.23%
2007-06-05	0	0.930	0.920	0.930	0.880	0.930	2,038,000	1,848,660	0.9071	0.508	0.502	0.508	0.480	0.508	3,734,134	0.4951	3.33%
2007-06-04	0	0.900	0.900	0.910	0.900	0.960	2,332,000	2,138,140	0.9169	0.491	0.491	0.497	0.491	0.524	4,272,817	0.5004	2.27%
2007-06-01	0	0.880	0.880	0.910	0.880	0.980	2,152,000	1,967,160	0.9141	0.480	0.480	0.497	0.480	0.535	3,943,011	0.4989	-7.37%
2007-05-31	0	0.950	0.950	0.960	0.900	0.990	1,950,000	1,844,880	0.9461	0.518	0.518	0.524	0.491	0.540	3,572,896	0.5164	4.40%
2007-05-30	0	0.910	0.910	0.920	0.840	1.020	3,930,000	3,631,940	0.9242	0.497	0.497	0.502	0.458	0.557	7,200,759	0.5044	-9.90%
2007-05-29	0	1.010	1.000	1.010	0.940	1.020	7,956,000	7,798,440	0.9802	0.551	0.546	0.551	0.513	0.557	14,577,414	0.5350	8.60%
2007-05-28	0	0.930	0.920	0.940	0.860	0.960	7,608,000	7,009,000	0.9213	0.508	0.502	0.513	0.469	0.524	13,939,790	0.5028	9.41%
2007-05-25	0	0.850	0.830	0.850	0.740	0.860	7,730,000	6,194,360	0.8013	0.464	0.453	0.464	0.404	0.469	14,163,325	0.4374	15.65%
2007-05-23	0	0.750	0.740	0.750	0.710	0.760	5,362,000	3,979,500	0.7422	0.401	0.396	0.401	0.380	0.406	10,025,048	0.3970	5.63%
2007-05-22	0	0.710	0.710	0.720	0.700	0.720	732,000	520,640	0.7113	0.380	0.380	0.385	0.374	0.385	1,368,582	0.3804	1.43%
2007-05-21	0	0.700	0.700	0.710	0.700	0.730	2,056,000	1,466,900	0.7135	0.374	0.374	0.380	0.374	0.390	3,843,994	0.3816	0.00%
2007-05-18	0	0.700	0.690	0.700	0.660	0.700	1,550,000	1,059,520	0.6836	0.374	0.369	0.374	0.353	0.374	2,897,953	0.3656	-1.41%
2007-05-17	0	0.710	0.700	0.720	0.700	0.740	1,608,000	1,152,860	0.7170	0.380	0.374	0.385	0.374	0.396	3,006,393	0.3835	-1.39%
2007-05-16	0	0.720	0.720	0.730	0.700	0.750	2,760,000	1,985,880	0.7195	0.385	0.385	0.390	0.374	0.401	5,160,226	0.3848	2.86%
2007-05-15	0	0.700	0.690	0.710	0.690	0.800	6,210,000	4,493,300	0.7236	0.374	0.369	0.380	0.369	0.428	11,610,508	0.3870	4.48%
2007-05-14	0	0.670	0.660	0.670	0.660	0.690	1,006,000	673,440	0.6694	0.358	0.353	0.358	0.353	0.369	1,880,865	0.3580	3.08%
2007-05-11	0	0.650	0.650	0.660	0.650	0.660	820,000	538,200	0.6563	0.348	0.348	0.353	0.348	0.353	1,533,111	0.3511	-1.52%
2007-05-10	0	0.660	0.660	0.670	0.650	0.670	1,448,000	955,520	0.6599	0.353	0.353	0.358	0.348	0.358	2,707,249	0.3529	-1.49%
2007-05-09	0	0.670	0.650	0.670	0.660	0.670	142,000	93,840	0.6608	0.358	0.348	0.358	0.353	0.358	265,490	0.3535	1.52%
2007-05-08	0	0.660	0.660	0.670	0.640	0.680	746,000	495,760	0.6646	0.353	0.353	0.358	0.342	0.364	1,394,757	0.3554	1.54%
2007-05-07	0	0.650	0.650	0.670	0.650	0.680	1,122,000	752,800	0.6709	0.348	0.348	0.358	0.348	0.364	2,097,744	0.3589	-1.52%
2007-05-04	0	0.660	0.650	0.670	0.660	0.670	492,000	325,720	0.6620	0.353	0.348	0.358	0.353	0.358	919,866	0.3541	0.00%
2007-05-03	0	0.660	0.660	0.670	0.640	0.790	3,128,000	2,111,500	0.6750	0.353	0.353	0.358	0.342	0.423	5,848,256	0.3610	0.00%
2007-05-02	0	0.660	0.640	0.660	0.650	0.700	1,522,000	1,008,320	0.6625	0.353	0.342	0.353	0.348	0.374	2,845,603	0.3543	-1.49%
2007-04-30	0	0.670	0.660	0.670	0.670	0.690	190,000	129,000	0.6789	0.358	0.353	0.358	0.358	0.369	355,233	0.3631	-1.47%
2007-04-27	0	0.680	0.670	0.680	0.670	0.680	320,000	214,600	0.6706	0.364	0.358	0.364	0.358	0.364	598,287	0.3587	1.49%
2007-04-26	0	0.670	0.670	0.680	0.660	0.680	1,004,000	677,940	0.6752	0.358	0.358	0.364	0.353	0.364	1,877,126	0.3612	0.00%
2007-04-25	0	0.670	0.660	0.670	0.670	0.680	842,000	567,960	0.6745	0.358	0.353	0.358	0.358	0.364	1,574,243	0.3608	-1.47%
2007-04-24	0	0.680	0.680	0.690	0.680	0.700	614,000	418,940	0.6823	0.364	0.364	0.369	0.364	0.374	1,147,963	0.3649	0.00%
2007-04-23	0	0.680	0.680	0.690	0.660	0.680	1,464,000	981,040	0.6701	0.364	0.364	0.369	0.353	0.364	2,737,163	0.3584	0.00%
2007-04-20	0	0.680	0.670	0.680	0.680	0.700	924,000	635,120	0.6874	0.364	0.358	0.364	0.364	0.374	1,727,554	0.3676	-1.45%
2007-04-19	0	0.690	0.680	0.690	0.680	0.740	3,166,000	2,261,020	0.7142	0.369	0.364	0.369	0.364	0.396	5,919,303	0.3820	-2.82%
2007-04-18	0	0.710	0.700	0.710	0.710	0.900	4,254,000	3,123,340	0.7342	0.380	0.374	0.380	0.380	0.481	7,953,479	0.3927	-16.47%
2007-04-17	0	0.850	0.840	0.880	0.850	0.900	884,000	771,880	0.8732	0.455	0.449	0.471	0.455	0.481	1,652,768	0.4670	0.00%
2007-04-16	0	0.850	0.850	0.860	0.710	0.900	2,218,000	1,804,800	0.8137	0.455	0.455	0.460	0.380	0.481	4,146,877	0.4352	19.72%
2007-04-13	0	0.710	0.700	0.710	0.690	0.710	456,000	318,980	0.6995	0.380	0.374	0.380	0.369	0.380	852,559	0.3741	0.00%
2007-04-12	0	0.710	0.700	0.710	0.690	0.710	156,000	109,980	0.7050	0.380	0.374	0.380	0.369	0.380	291,665	0.3771	1.43%
2007-04-11	0	0.700	0.700	0.720	0.700	0.720	278,000	196,560	0.7071	0.374	0.374	0.385	0.374	0.385	519,762	0.3782	6.06%
2007-04-10	1	-	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2007-04-04	0	0.660	0.630	0.660	0.660	0.660	56,000	36,960	0.6600	0.353	0.337	0.353	0.353	0.353	104,700	0.3530	-1.49%
2007-04-03	0	0.670	0.670	0.700	0.650	0.660	152,000	100,240	0.6595	0.358	0.358	0.374	0.348	0.353	284,186	0.3527	-1.47%
2007-04-02	0	0.680	0.660	0.700	0.680	0.710	62,000	43,000	0.6935	0.364	0.353	0.374	0.364	0.380	115,918	0.3710	-1.45%
2007-03-30	0	0.690	0.670	0.690	0.680	0.700	152,000	104,100	0.6849	0.369	0.358	0.369	0.364	0.374	284,186	0.3663	1.47%
2007-03-29	0	0.680	0.660	0.700	0.680	0.680	42,000	28,560	0.6800	0.364	0.353	0.374	0.364	0.364	78,525	0.3637	3.03%
2007-03-28	0	0.660	0.630	0.670	0.660	0.660	20,000	13,200	0.6600	0.353	0.337	0.358	0.353	0.353	37,393	0.3530	0.00%
2007-03-27	0	0.660	0.650	0.680	0.660	0.660	116,000	76,560	0.6600	0.353	0.348	0.364	0.353	0.353	216,879	0.3530	1.54%
2007-03-26	0	0.650	0.640	0.660	0.650	0.650	20,000	13,000	0.6500	0.348	0.342	0.353	0.348	0.348	37,393	0.3477	1.56%
2007-03-23	0	0.640	0.610	0.680	0.600	0.750	842,000	536,500	0.6372	0.342	0.326	0.364	0.321	0.401	1,574,243	0.3408	0.00%
2007-03-22	0	0.640	0.640	0.650	0.640	0.650	90,000	58,000	0.6444	0.342	0.342	0.348	0.342	0.348	168,268	0.3447	-1.54%
2007-03-21	0	0.650	0.640	0.650	0.650	0.650	150,000	97,500	0.6500	0.348	0.342	0.348	0.348	0.348	280,447	0.3477	0.00%
2007-03-20	0	0.650	0.640	0.700	0.650	0.650	30,000	19,500	0.6500	0.348	0.342	0.374	0.348	0.348	56,089	0.3477	0.00%
2007-03-19	0	0.650	0.630	0.680	0.640	0.650	384,000	248,600	0.6474	0.348	0.337	0.364	0.342	0.348	717,944	0.3463	0.00%
2007-03-16	0	0.650	0.640	0.670	0.650	0.650	492,000	319,800	0.6500	0.348	0.342	0.358	0.348	0.348	919,866	0.3477	0.00%
2007-03-15	0	0.650	0.630	0.650	0.650	0.650	90,000	58,500	0.6500	0.348	0.337	0.348	0.348	0.348	168,268	0.3477	1.56%
2007-03-14	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	0.342	0.337	0.348	0.342	0.342	186,965	0.3423	-1.54%
2007-03-13	0	0.650	0.640	0.650	0.640	0.650	250,000	162,300	0.6492	0.348	0.342	0.348	0.342	0.348	467,412	0.3472	0.00%
2007-03-12	0	0.650	0.640	0.650	0.650	0.650	120,000	78,000	0.6500	0.348	0.342	0.348	0.348	0.348	224,358	0.3477	0.00%
2007-03-09	0	0.650	0.640	0.650	0.650	0.650	248,000	161,200	0.6500	0.348	0.342	0.348	0.348	0.348	463,672	0.3477	0.00%
2007-03-08	0	0.650	0.640	0.680	0.650	0.650	600,000	390,000	0.6500	0.348	0.342	0.364	0.348	0.348	1,121,788	0.3477	0.00%
2007-03-07	0	0.650	0.650	0.690	0.650	0.680	200,000	133,500	0.6675	0.348	0.348	0.369	0.348	0.364	373,929	0.3570	-7.14%
2007-03-06	0	0.700	0.650	0.700	0.700	0.750	114,000	84,800	0.7439	0.374	0.348	0.374	0.374	0.401	213,140	0.3979	-10.26%
2007-03-05	0	0.780	0.610	0.870	0.630	0.870	1,426,000	929,860	0.6521	0.417	0.326	0.465	0.337	0.465	2,666,117	0.3488	14.71%
2007-03-02	0	0.680	0.680	0.690	0.670	0.700	486,000	334,080	0.6874	0.364	0.364	0.369	0.358	0.374	908,648	0.3677	-4.23%
2007-03-01	0	0.710	0.670	0.710	0.690	0.710	310,000	215,100	0.6939	0.380	0.358	0.380	0.369	0.380	579,591	0.3711	4.41%
2007-02-28	0	0.680	0.670	0.680	0.680	0.720	940,000	649,500	0.6910	0.364	0.358	0.364	0.364	0.385	1,757,468	0.3696	-8.11%
2007-02-27	0	0.740	0.710	0.740	0.710	0.740	80,000	57,700	0.7213	0.396	0.380	0.396	0.380	0.396	149,572	0.3858	4.23%
2007-02-26	0	0.710	0.710	0.740	0.710	0.730	210,000	152,520	0.7263	0.380	0.380	0.396	0.380	0.390	392,626	0.3885	-4.05%
2007-02-23	0	0.740	0.720	0.740	0.740	0.740	130,000	96,200	0.7400	0.396	0.385	0.396	0.396	0.396	243,054	0.3958	-1.33%
2007-02-22	0	0.750	0.740	0.750	0.750	0.750	302,000	226,500	0.7500	0.401	0.396	0.401	0.401	0.401	564,633	0.4011	1.35%
2007-02-21	0	0.740	0.720	0.740	0.750	0.750	150,000	112,500	0.7500	0.396	0.385	0.396	0.401	0.401	280,447	0.4011	1.37%
2007-02-16	0	0.730	0.730	0.750	0.720	0.750	710,000	518,000	0.7296	0.390	0.390	0.401	0.385	0.401	1,327,449	0.3902	-5.19%
2007-02-15	0	0.770	0.740	0.790	0.740	0.770	900,000	681,000	0.7567	0.412	0.396	0.423	0.396	0.412	1,682,682	0.4047	2.67%
2007-02-14	0	0.750	0.750	0.760	0.740	0.840	1,966,000	1,493,740	0.7598	0.401	0.401	0.406	0.396	0.449	3,675,726	0.4064	0.00%
2007-02-13	0	0.750	0.750	0.780	0.750	0.850	738,000	571,980	0.7750	0.401	0.401	0.417	0.401	0.455	1,379,800	0.4145	-6.25%
2007-02-12	0	0.800	0.750	0.800	0.800	0.800	100,000	80,000	0.8000	0.428	0.401	0.428	0.428	0.428	186,965	0.4279	2.56%
2007-02-09	0	0.780	0.780	0.790	0.750	0.780	408,000	308,040	0.7550	0.417	0.417	0.423	0.401	0.417	762,816	0.4038	4.00%
2007-02-08	0	0.750	0.720	0.790	0.750	0.800	498,000	389,840	0.7828	0.401	0.385	0.423	0.401	0.428	931,084	0.4187	-6.25%
2007-02-07	0	0.800	0.780	0.800	0.780	0.800	170,000	130,900	0.7700	0.428	0.417	0.428	0.417	0.428	317,840	0.4118	6.67%
2007-02-06	0	0.750	0.750	0.760	0.750	0.760	630,000	474,500	0.7532	0.401	0.401	0.406	0.401	0.406	1,177,878	0.4028	-5.06%
2007-02-05	0	0.790	0.750	0.790	0.740	0.840	490,000	385,580	0.7869	0.423	0.401	0.423	0.396	0.449	916,127	0.4209	-4.82%
2007-02-02	0	0.830	0.800	0.860	0.790	0.890	940,000	814,700	0.8667	0.444	0.428	0.460	0.423	0.476	1,757,468	0.4636	-5.68%
2007-02-01	0	0.880	0.830	0.880	0.830	0.880	300,000	255,400	0.8513	0.471	0.444	0.471	0.444	0.471	560,894	0.4553	12.82%
2007-01-31	0	0.780	0.740	0.780	0.780	0.780	40,000	31,200	0.7800	0.417	0.396	0.417	0.417	0.417	74,786	0.4172	2.63%
2007-01-30	0	0.760	0.760	0.930	0.760	0.780	68,000	52,080	0.7659	0.406	0.406	0.497	0.406	0.417	127,136	0.4096	2.70%
2007-01-29	0	0.740	0.740	0.770	0.740	0.750	226,000	168,440	0.7453	0.396	0.396	0.412	0.396	0.401	422,540	0.3986	0.00%
2007-01-26	0	0.740	0.740	0.750	0.720	0.720	40,000	28,800	0.7200	0.396	0.396	0.401	0.385	0.385	74,786	0.3851	-1.33%
2007-01-25	0	0.750	0.740	0.750	0.700	0.750	1,448,000	1,044,900	0.7216	0.401	0.396	0.401	0.374	0.401	2,707,249	0.3860	0.00%
2007-01-24	0	0.750	0.750	0.760	0.750	0.750	4,000	3,000	0.7500	0.401	0.401	0.406	0.401	0.401	7,479	0.4011	0.00%
2007-01-23	0	0.750	0.740	0.750	-	-	0	0	-	0.401	0.396	0.401	-	-	0	-	-1.32%
2007-01-22	0	0.760	0.740	0.760	0.760	0.760	100,000	76,000	0.7600	0.406	0.396	0.406	0.406	0.406	186,965	0.4065	0.00%
2007-01-19	0	0.760	0.740	0.760	-	-	0	0	-	0.406	0.396	0.406	-	-	0	-	0.00%
2007-01-18	0	0.760	0.740	0.770	0.760	0.760	40,000	30,400	0.7600	0.406	0.396	0.412	0.406	0.406	74,786	0.4065	0.00%
2007-01-17	0	0.760	0.740	0.760	0.760	0.760	120,000	91,200	0.7600	0.406	0.396	0.406	0.406	0.406	224,358	0.4065	0.00%
2007-01-16	0	0.760	0.750	0.760	0.760	0.770	218,000	167,260	0.7672	0.406	0.401	0.406	0.406	0.412	407,583	0.4104	0.00%
2007-01-15	0	0.760	0.760	0.770	0.760	0.770	438,000	334,380	0.7634	0.406	0.406	0.412	0.406	0.412	818,905	0.4083	1.33%
2007-01-12	0	0.750	0.750	0.770	0.750	0.770	150,000	114,500	0.7633	0.401	0.401	0.412	0.401	0.412	280,447	0.4083	0.00%
2007-01-11	0	0.750	0.750	0.770	0.730	0.770	80,000	60,800	0.7600	0.401	0.401	0.412	0.390	0.412	149,572	0.4065	-2.60%
2007-01-10	0	0.770	0.750	0.770	-	-	0	0	-	0.412	0.401	0.412	-	-	0	-	0.00%
2007-01-09	0	0.770	0.750	0.780	-	-	0	0	-	0.412	0.401	0.417	-	-	0	-	0.00%
2007-01-08	0	0.770	0.750	0.770	0.770	0.770	50,000	38,500	0.7700	0.412	0.401	0.412	0.412	0.412	93,482	0.4118	0.00%
2007-01-05	0	0.770	0.750	0.770	0.760	0.770	370,000	281,400	0.7605	0.412	0.401	0.412	0.406	0.412	691,769	0.4068	-1.28%
2007-01-04	0	0.780	0.760	0.780	0.760	0.780	960,000	737,100	0.7678	0.417	0.406	0.417	0.406	0.417	1,794,861	0.4107	0.00%
2007-01-03	0	0.780	0.750	0.780	0.770	0.780	100,000	77,500	0.7750	0.417	0.401	0.417	0.412	0.417	186,965	0.4145	1.30%
2007-01-02	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.412	0.406	0.417	0.412	0.412	186,965	0.4118	1.32%
2006-12-29	0	0.760	0.740	0.760	0.760	0.770	470,000	354,900	0.7551	0.406	0.396	0.406	0.406	0.412	878,734	0.4039	0.00%
2006-12-28	0	0.760	0.750	0.760	0.400	0.760	338,000	239,320	0.7080	0.406	0.401	0.406	0.214	0.406	631,941	0.3787	0.00%
2006-12-27	0	0.760	0.750	0.780	0.760	0.800	120,000	94,800	0.7900	0.406	0.401	0.417	0.406	0.428	224,358	0.4225	-1.30%
2006-12-22	0	0.770	0.750	0.770	0.680	0.770	86,000	62,820	0.7305	0.412	0.401	0.412	0.364	0.412	160,790	0.3907	0.00%
2006-12-21	0	0.770	0.750	0.780	0.750	0.800	370,000	283,900	0.7673	0.412	0.401	0.417	0.401	0.428	691,769	0.4104	-2.53%
2006-12-20	0	0.790	0.750	0.790	0.770	0.790	610,000	475,100	0.7789	0.423	0.401	0.423	0.412	0.423	1,140,485	0.4166	0.00%
2006-12-19	0	0.790	0.790	0.800	0.790	0.830	710,000	571,500	0.8049	0.423	0.423	0.428	0.423	0.444	1,327,449	0.4305	-4.82%
2006-12-18	0	0.830	0.810	0.840	0.830	0.840	40,000	33,400	0.8350	0.444	0.433	0.449	0.444	0.449	74,786	0.4466	-2.35%
2006-12-15	0	0.850	0.820	0.850	0.830	0.850	36,000	30,100	0.8361	0.455	0.439	0.455	0.444	0.455	67,307	0.4472	1.19%
2006-12-14	0	0.840	0.820	0.840	0.840	0.840	120,000	100,800	0.8400	0.449	0.439	0.449	0.449	0.449	224,358	0.4493	2.44%
2006-12-13	0	0.820	0.820	0.850	0.820	0.820	12,000	9,840	0.8200	0.439	0.439	0.455	0.439	0.439	22,436	0.4386	-3.53%
2006-12-12	0	0.850	0.820	0.860	0.820	0.850	316,000	259,820	0.8222	0.455	0.439	0.460	0.439	0.455	590,808	0.4398	-1.16%
2006-12-11	0	0.860	0.840	0.870	0.860	0.860	100,000	86,000	0.8600	0.460	0.449	0.465	0.460	0.460	186,965	0.4600	0.00%
2006-12-08	0	0.860	0.840	0.860	0.860	0.860	200,000	172,000	0.8600	0.460	0.449	0.460	0.460	0.460	373,929	0.4600	1.18%
2006-12-07	0	0.850	0.840	0.860	0.850	0.850	200,000	170,000	0.8500	0.455	0.449	0.460	0.455	0.455	373,929	0.4546	-2.30%
2006-12-06	0	0.870	0.860	0.870	0.840	0.870	886,000	749,840	0.8463	0.465	0.460	0.465	0.449	0.465	1,656,507	0.4527	-1.14%
2006-12-05	0	0.880	0.860	0.880	0.840	0.880	940,000	807,920	0.8595	0.471	0.460	0.471	0.449	0.471	1,757,468	0.4597	2.33%
2006-12-04	0	0.860	0.850	0.860	0.860	0.870	160,000	138,700	0.8669	0.460	0.455	0.460	0.460	0.465	299,144	0.4637	1.18%
2006-12-01	0	0.850	0.850	0.860	0.850	0.860	308,000	264,000	0.8571	0.455	0.455	0.460	0.455	0.460	575,851	0.4585	-2.30%
2006-11-30	0	0.870	0.850	0.870	0.860	0.890	570,000	495,900	0.8700	0.465	0.455	0.465	0.460	0.476	1,065,699	0.4653	0.00%
2006-11-29	0	0.870	0.840	0.870	0.850	0.870	760,000	648,700	0.8536	0.465	0.449	0.465	0.455	0.465	1,420,932	0.4565	3.57%
2006-11-28	0	0.840	0.840	0.860	0.840	0.850	410,000	348,400	0.8498	0.449	0.449	0.460	0.449	0.455	766,555	0.4545	-2.33%
2006-11-27	0	0.860	0.840	0.870	0.850	0.870	912,000	778,440	0.8536	0.460	0.449	0.465	0.455	0.465	1,705,118	0.4565	0.00%
2006-11-24	0	0.860	0.830	0.870	0.820	0.860	924,000	791,280	0.8564	0.460	0.444	0.465	0.439	0.460	1,727,554	0.4580	2.38%
2006-11-23	0	0.840	0.820	0.840	0.830	0.840	1,010,000	846,900	0.8385	0.449	0.439	0.449	0.444	0.449	1,888,344	0.4485	-1.18%
2006-11-22	0	0.850	0.820	0.850	0.840	0.850	950,000	807,000	0.8495	0.455	0.439	0.455	0.449	0.455	1,776,165	0.4543	0.00%
2006-11-21	0	0.850	0.840	0.860	0.850	0.880	670,000	583,500	0.8709	0.455	0.449	0.460	0.455	0.471	1,252,664	0.4658	-2.30%
2006-11-20	0	0.870	0.860	0.880	0.840	0.870	32,000	27,780	0.8681	0.465	0.460	0.471	0.449	0.465	59,829	0.4643	1.16%
2006-11-17	0	0.860	0.840	0.870	-	-	0	0	-	0.460	0.449	0.465	-	-	0	-	0.00%
2006-11-16	0	0.860	0.830	0.870	0.850	0.860	110,000	94,100	0.8555	0.460	0.444	0.465	0.455	0.460	205,661	0.4575	1.18%
2006-11-15	0	0.850	0.840	0.850	0.850	0.850	300,000	255,000	0.8500	0.455	0.449	0.455	0.455	0.455	560,894	0.4546	-2.30%
2006-11-14	0	0.870	0.870	0.880	0.870	0.900	590,000	519,800	0.8810	0.465	0.465	0.471	0.465	0.481	1,103,092	0.4712	-1.14%
2006-11-13	0	0.880	0.850	0.880	0.850	0.880	380,000	327,300	0.8613	0.471	0.455	0.471	0.455	0.471	710,466	0.4607	7.32%
2006-11-10	0	0.820	0.810	0.840	0.820	0.830	200,000	165,000	0.8250	0.439	0.433	0.449	0.439	0.444	373,929	0.4413	-2.38%
2006-11-09	0	0.840	0.830	0.850	0.820	0.850	360,000	304,000	0.8444	0.449	0.444	0.455	0.439	0.455	673,073	0.4517	0.00%
2006-11-08	0	0.840	0.820	0.850	0.840	0.880	260,000	220,200	0.8469	0.449	0.439	0.455	0.449	0.471	486,108	0.4530	0.00%
2006-11-07	0	0.840	0.820	0.850	0.840	0.840	310,000	260,400	0.8400	0.449	0.439	0.455	0.449	0.449	579,591	0.4493	0.00%
2006-11-06	0	0.840	0.820	0.840	0.820	0.850	562,000	467,400	0.8317	0.449	0.439	0.449	0.439	0.455	1,050,742	0.4448	6.33%
2006-11-03	0	0.790	0.780	0.790	0.790	0.800	270,000	214,800	0.7956	0.423	0.417	0.423	0.423	0.428	504,805	0.4255	0.00%
2006-11-02	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	0.423	0.417	0.423	0.423	0.423	186,965	0.4225	0.00%
2006-11-01	0	0.790	0.780	0.800	0.790	0.800	960,000	759,000	0.7906	0.423	0.417	0.428	0.423	0.428	1,794,861	0.4229	0.00%
2006-10-31	0	0.790	0.770	0.800	0.790	0.800	250,000	198,000	0.7920	0.423	0.412	0.428	0.423	0.428	467,412	0.4236	2.60%
2006-10-27	0	0.770	0.770	0.800	0.750	0.790	526,000	408,900	0.7774	0.412	0.412	0.428	0.401	0.423	983,434	0.4158	-2.53%
2006-10-26	0	0.790	0.790	0.800	0.790	0.800	696,000	550,340	0.7907	0.423	0.423	0.428	0.423	0.428	1,301,274	0.4229	0.00%
2006-10-25	0	0.790	0.780	0.790	0.760	0.820	1,786,000	1,405,080	0.7867	0.423	0.417	0.423	0.406	0.439	3,339,190	0.4208	1.28%
2006-10-24	0	0.780	0.780	0.820	0.780	0.840	280,000	221,000	0.7893	0.417	0.417	0.439	0.417	0.449	523,501	0.4222	0.00%
2006-10-23	0	0.780	0.770	0.820	0.770	0.780	228,000	175,780	0.7710	0.417	0.412	0.439	0.412	0.417	426,280	0.4124	-6.02%
2006-10-20	0	0.830	0.770	0.830	0.780	0.850	594,000	475,020	0.7997	0.444	0.412	0.444	0.417	0.455	1,110,570	0.4277	5.06%
2006-10-19	0	0.790	0.750	0.790	-	-	0	0	-	0.423	0.401	0.423	-	-	0	-	0.00%
2006-10-18	0	0.790	0.730	0.790	0.730	0.800	734,000	547,980	0.7466	0.423	0.390	0.423	0.390	0.428	1,372,321	0.3993	8.22%
2006-10-17	0	0.730	0.730	0.740	0.730	0.730	50,000	36,500	0.7300	0.390	0.390	0.396	0.390	0.390	93,482	0.3904	0.00%
2006-10-16	0	0.730	0.730	0.750	0.720	0.750	250,000	184,600	0.7384	0.390	0.390	0.401	0.385	0.401	467,412	0.3949	1.39%
2006-10-13	0	0.720	0.720	0.730	0.720	0.720	28,000	20,160	0.7200	0.385	0.385	0.390	0.385	0.385	52,350	0.3851	-2.70%
2006-10-12	0	0.740	0.720	0.740	0.740	0.740	10,000	7,400	0.7400	0.396	0.385	0.396	0.396	0.396	18,696	0.3958	-1.33%
2006-10-11	0	0.750	0.720	0.750	0.740	0.750	60,000	44,800	0.7467	0.401	0.385	0.401	0.396	0.401	112,179	0.3994	1.35%
2006-10-10	0	0.740	0.720	0.740	0.740	0.740	40,000	29,600	0.7400	0.396	0.385	0.396	0.396	0.396	74,786	0.3958	4.23%
2006-10-09	0	0.710	0.710	0.740	0.710	0.750	38,000	27,740	0.7300	0.380	0.380	0.396	0.380	0.401	71,047	0.3904	-2.74%
2006-10-06	0	0.730	0.730	0.750	0.730	0.750	26,000	19,380	0.7454	0.390	0.390	0.401	0.390	0.401	48,611	0.3987	0.00%
2006-10-05	0	0.730	0.730	0.740	0.730	0.730	12,000	8,760	0.7300	0.390	0.390	0.396	0.390	0.390	22,436	0.3904	0.00%
2006-10-04	0	0.730	0.730	0.740	0.730	0.730	4,000	2,920	0.7300	0.390	0.390	0.396	0.390	0.390	7,479	0.3904	0.00%
2006-10-03	0	0.730	0.730	0.750	0.730	0.730	28,000	20,440	0.7300	0.390	0.390	0.401	0.390	0.390	52,350	0.3904	2.10%
2006-09-29	0	0.730	0.730	0.740	0.730	0.770	42,000	30,940	0.7367	0.382	0.382	0.388	0.382	0.403	80,173	0.3859	-1.35%
2006-09-28	0	0.740	0.740	0.750	0.740	0.740	222,000	164,220	0.7397	0.388	0.388	0.393	0.388	0.388	423,769	0.3875	0.00%
2006-09-27	0	0.740	0.730	0.740	-	-	0	0	-	0.388	0.382	0.388	-	-	0	-	0.00%
2006-09-26	0	0.740	0.730	0.740	0.740	0.740	60,000	44,400	0.7400	0.388	0.382	0.388	0.388	0.388	114,532	0.3877	0.00%
2006-09-25	0	0.740	0.740	0.750	0.740	0.760	204,000	151,860	0.7444	0.388	0.388	0.393	0.388	0.398	389,410	0.3900	-1.33%
2006-09-22	0	0.750	0.730	0.750	0.730	0.780	328,000	244,620	0.7458	0.393	0.382	0.393	0.382	0.409	626,110	0.3907	1.35%
2006-09-21	0	0.740	0.720	0.740	0.730	0.750	232,000	170,680	0.7357	0.388	0.377	0.388	0.382	0.393	442,858	0.3854	2.78%
2006-09-20	0	0.720	0.710	0.730	0.660	0.780	496,000	360,420	0.7267	0.377	0.372	0.382	0.346	0.409	946,800	0.3807	9.09%
2006-09-19	0	0.660	0.640	0.660	0.650	0.660	40,000	26,160	0.6540	0.346	0.335	0.346	0.341	0.346	76,355	0.3426	1.54%
2006-09-18	0	0.650	0.640	0.650	-	-	0	0	-	0.341	0.335	0.341	-	-	0	-	0.00%
2006-09-15	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.341	0.335	0.341	0.341	0.341	38,177	0.3405	0.00%
2006-09-14	0	0.650	0.650	0.670	-	-	0	0	-	0.341	0.341	0.351	-	-	0	-	0.00%
2006-09-13	0	0.650	0.650	0.670	0.650	0.650	20,000	13,000	0.6500	0.341	0.341	0.351	0.341	0.341	38,177	0.3405	-1.52%
2006-09-12	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2006-09-11	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2006-09-08	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2006-09-07	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2006-09-06	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2006-09-05	0	0.660	0.660	0.680	-	-	0	0	-	0.346	0.346	0.356	-	-	0	-	0.00%
2006-09-04	0	0.660	0.660	0.670	0.660	0.660	4,000	2,640	0.6600	0.346	0.346	0.351	0.346	0.346	7,635	0.3458	-1.49%
2006-09-01	0	0.670	0.650	0.670	-	-	0	0	-	0.351	0.341	0.351	-	-	0	-	0.00%
2006-08-31	0	0.670	0.650	0.670	0.650	0.670	60,000	39,600	0.6600	0.351	0.341	0.351	0.341	0.351	114,532	0.3458	0.00%
2006-08-30	0	0.670	0.660	0.670	-	-	0	0	-	0.351	0.346	0.351	-	-	0	-	0.00%
2006-08-29	0	0.670	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.351	0.341	0.351	0.351	0.351	38,177	0.3510	1.52%
2006-08-28	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2006-08-25	0	0.660	0.650	0.660	0.660	0.660	20,000	13,200	0.6600	0.346	0.341	0.346	0.346	0.346	38,177	0.3458	-1.49%
2006-08-24	0	0.670	0.660	0.670	0.670	0.670	20,000	13,400	0.6700	0.351	0.346	0.351	0.351	0.351	38,177	0.3510	1.52%
2006-08-23	0	0.660	0.650	0.660	0.670	0.670	40,000	26,800	0.6700	0.346	0.341	0.346	0.351	0.351	76,355	0.3510	0.00%
2006-08-22	0	0.660	0.660	0.670	0.650	0.650	30,000	19,500	0.6500	0.346	0.346	0.351	0.341	0.341	57,266	0.3405	0.00%
2006-08-21	0	0.660	0.660	0.670	0.660	0.660	20,000	13,200	0.6600	0.346	0.346	0.351	0.346	0.346	38,177	0.3458	0.00%
2006-08-18	0	0.660	0.650	0.680	-	-	0	0	-	0.346	0.341	0.356	-	-	0	-	0.00%
2006-08-17	0	0.660	0.650	0.670	0.660	0.670	40,000	26,500	0.6625	0.346	0.341	0.351	0.346	0.351	76,355	0.3471	-2.94%
2006-08-16	0	0.680	0.660	0.680	0.690	0.690	20,000	13,800	0.6900	0.356	0.346	0.356	0.361	0.361	38,177	0.3615	1.49%
2006-08-15	0	0.670	0.660	0.670	-	-	0	0	-	0.351	0.346	0.351	-	-	0	-	-1.47%
2006-08-14	0	0.680	0.660	0.690	-	-	0	0	-	0.356	0.346	0.361	-	-	0	-	0.00%
2006-08-11	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.356	0.351	0.356	0.356	0.356	19,089	0.3562	-1.45%
2006-08-10	0	0.690	0.660	0.690	-	-	0	0	-	0.361	0.346	0.361	-	-	0	-	0.00%
2006-08-09	0	0.690	0.660	0.700	-	-	0	0	-	0.361	0.346	0.367	-	-	0	-	0.00%
2006-08-08	0	0.690	0.650	0.700	-	-	0	0	-	0.361	0.341	0.367	-	-	0	-	0.00%
2006-08-07	0	0.690	0.690	0.700	0.690	0.690	20,000	13,800	0.6900	0.361	0.361	0.367	0.361	0.361	38,177	0.3615	0.00%
2006-08-04	0	0.690	0.650	0.700	0.690	0.720	162,000	112,960	0.6973	0.361	0.341	0.367	0.361	0.377	309,237	0.3653	1.47%
2006-08-03	0	0.680	0.660	0.690	0.680	0.680	100,000	68,000	0.6800	0.356	0.346	0.361	0.356	0.356	190,887	0.3562	0.00%
2006-08-02	0	0.680	0.650	0.680	-	-	0	0	-	0.356	0.341	0.356	-	-	0	-	0.00%
2006-08-01	0	0.680	0.670	0.680	-	-	0	0	-	0.356	0.351	0.356	-	-	0	-	0.00%
2006-07-31	0	0.680	0.650	0.680	-	-	0	0	-	0.356	0.341	0.356	-	-	0	-	-1.45%
2006-07-28	0	0.690	0.650	0.690	0.660	0.700	116,000	78,900	0.6802	0.361	0.341	0.361	0.346	0.367	221,429	0.3563	2.99%
2006-07-27	0	0.670	0.660	0.750	0.650	0.670	106,000	70,600	0.6660	0.351	0.346	0.393	0.341	0.351	202,340	0.3489	3.08%
2006-07-26	0	0.650	0.650	0.670	0.650	0.650	30,000	19,500	0.6500	0.341	0.341	0.351	0.341	0.341	57,266	0.3405	-2.99%
2006-07-25	0	0.670	0.650	0.670	-	-	0	0	-	0.351	0.341	0.351	-	-	0	-	0.00%
2006-07-24	0	0.670	0.670	0.750	0.650	0.670	28,000	18,720	0.6686	0.351	0.351	0.393	0.341	0.351	53,448	0.3502	0.00%
2006-07-21	0	0.670	0.650	0.690	-	-	0	0	-	0.351	0.341	0.361	-	-	0	-	0.00%
2006-07-20	0	0.670	0.670	0.690	0.650	0.660	30,000	19,600	0.6533	0.351	0.351	0.361	0.341	0.346	57,266	0.3423	-2.90%
2006-07-19	0	0.690	0.690	-	0.680	0.690	26,000	17,780	0.6838	0.361	0.361	-	0.356	0.361	49,631	0.3582	2.99%
2006-07-18	0	0.670	0.650	0.720	0.670	0.670	80,000	53,600	0.6700	0.351	0.341	0.377	0.351	0.351	152,710	0.3510	1.52%
2006-07-17	0	0.660	0.660	0.670	0.660	0.670	24,000	15,940	0.6642	0.346	0.346	0.351	0.346	0.351	45,813	0.3479	0.00%
2006-07-14	0	0.660	0.660	0.670	0.660	0.660	50,000	33,000	0.6600	0.346	0.346	0.351	0.346	0.346	95,444	0.3458	1.54%
2006-07-13	0	0.650	0.650	0.690	-	-	0	0	-	0.341	0.341	0.361	-	-	0	-	0.00%
2006-07-12	0	0.650	0.630	0.660	0.650	0.650	40,000	26,000	0.6500	0.341	0.330	0.346	0.341	0.341	76,355	0.3405	0.00%
2006-07-11	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.341	0.341	0.356	0.341	0.341	19,089	0.3405	-4.41%
2006-07-10	0	0.680	0.650	0.680	-	-	0	0	-	0.356	0.341	0.356	-	-	0	-	0.00%
2006-07-07	0	0.680	0.650	0.680	-	-	0	0	-	0.356	0.341	0.356	-	-	0	-	0.00%
2006-07-06	0	0.680	0.660	0.680	0.680	0.680	40,000	27,200	0.6800	0.356	0.346	0.356	0.356	0.356	76,355	0.3562	0.00%
2006-07-05	0	0.680	0.660	0.680	0.680	0.680	30,000	20,400	0.6800	0.356	0.346	0.356	0.356	0.356	57,266	0.3562	-1.45%
2006-07-04	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.361	0.341	0.361	0.361	0.361	19,089	0.3615	0.00%
2006-07-03	0	0.690	0.650	0.690	-	-	0	0	-	0.361	0.341	0.361	-	-	0	-	0.00%
2006-06-30	0	0.690	0.660	0.690	0.670	0.700	116,000	78,640	0.6779	0.361	0.346	0.361	0.351	0.367	221,429	0.3551	2.99%
2006-06-29	1	-	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.351	-	-	-	-	0	-	0.00%
2006-06-26	0	0.670	0.670	0.710	0.670	0.670	50,000	33,500	0.6700	0.351	0.351	0.372	0.351	0.351	95,444	0.3510	1.52%
2006-06-23	0	0.660	0.660	0.670	0.650	0.670	60,000	39,800	0.6633	0.346	0.346	0.351	0.341	0.351	114,532	0.3475	0.00%
2006-06-22	0	0.660	0.630	0.660	0.650	0.660	90,000	58,900	0.6544	0.346	0.330	0.346	0.341	0.346	171,798	0.3428	1.54%
2006-06-21	0	0.650	0.650	0.710	0.650	0.650	16,000	10,400	0.6500	0.341	0.341	0.372	0.341	0.341	30,542	0.3405	3.17%
2006-06-20	0	0.630	0.630	0.710	0.630	0.630	16,000	10,080	0.6300	0.330	0.330	0.372	0.330	0.330	30,542	0.3300	0.00%
2006-06-19	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-16	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-15	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-14	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-13	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-12	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-09	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-06-08	0	0.630	0.630	0.710	0.630	0.630	48,000	30,240	0.6300	0.330	0.330	0.372	0.330	0.330	91,626	0.3300	0.00%
2006-06-07	0	0.630	0.630	0.640	-	-	0	0	-	0.330	0.330	0.335	-	-	0	-	0.00%
2006-06-06	0	0.630	0.610	0.640	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2006-06-05	0	0.630	0.620	0.640	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2006-06-02	0	0.630	0.610	0.630	0.610	0.630	28,000	17,480	0.6243	0.330	0.320	0.330	0.320	0.330	53,448	0.3270	0.00%
2006-06-01	0	0.630	0.610	0.630	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2006-05-30	0	0.630	0.630	0.710	0.630	0.630	20,000	12,600	0.6300	0.330	0.330	0.372	0.330	0.330	38,177	0.3300	0.00%
2006-05-29	0	0.630	0.630	0.710	0.630	0.630	50,000	31,500	0.6300	0.330	0.330	0.372	0.330	0.330	95,444	0.3300	0.00%
2006-05-26	0	0.630	0.610	0.710	-	-	0	0	-	0.330	0.320	0.372	-	-	0	-	0.00%
2006-05-25	0	0.630	0.620	-	-	-	0	0	-	0.330	0.325	-	-	-	0	-	0.00%
2006-05-24	0	0.630	0.620	-	-	-	0	0	-	0.330	0.325	-	-	-	0	-	0.00%
2006-05-23	0	0.630	0.630	0.640	0.620	0.640	50,000	31,500	0.6300	0.330	0.330	0.335	0.325	0.335	95,444	0.3300	-3.08%
2006-05-22	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.341	0.335	0.341	0.341	0.341	38,177	0.3405	-2.99%
2006-05-19	0	0.670	0.640	0.750	-	-	0	0	-	0.351	0.335	0.393	-	-	0	-	0.00%
2006-05-18	0	0.670	0.640	0.670	-	-	0	0	-	0.351	0.335	0.351	-	-	0	-	0.00%
2006-05-17	0	0.670	0.640	0.670	-	-	0	0	-	0.351	0.335	0.351	-	-	0	-	0.00%
2006-05-16	0	0.670	0.640	0.670	-	-	0	0	-	0.351	0.335	0.351	-	-	0	-	-1.47%
2006-05-15	0	0.680	0.640	0.680	-	-	0	0	-	0.356	0.335	0.356	-	-	0	-	0.00%
2006-05-12	0	0.680	0.640	0.680	-	-	0	0	-	0.356	0.335	0.356	-	-	0	-	0.00%
2006-05-11	0	0.680	0.640	0.680	0.700	0.700	8,000	5,600	0.7000	0.356	0.335	0.356	0.367	0.367	15,271	0.3667	0.00%
2006-05-10	0	0.680	0.640	0.680	-	-	0	0	-	0.356	0.335	0.356	-	-	0	-	0.00%
2006-05-09	0	0.680	0.640	0.680	-	-	0	0	-	0.356	0.335	0.356	-	-	0	-	0.00%
2006-05-08	0	0.680	0.660	0.680	0.670	0.680	150,000	101,000	0.6733	0.356	0.346	0.356	0.351	0.356	286,331	0.3527	1.49%
2006-05-04	0	0.670	0.640	0.670	-	-	0	0	-	0.351	0.335	0.351	-	-	0	-	-1.47%
2006-05-03	0	0.680	0.650	0.680	-	-	0	0	-	0.356	0.341	0.356	-	-	0	-	0.00%
2006-05-02	0	0.680	0.640	0.710	-	-	20,000	13,000	0.6500	0.356	0.335	0.372	-	-	38,177	0.3405	0.00%
2006-04-28	0	0.680	0.650	0.710	-	-	0	0	-	0.356	0.341	0.372	-	-	0	-	0.00%
2006-04-27	0	0.680	0.660	0.680	-	-	0	0	-	0.356	0.346	0.356	-	-	0	-	-2.86%
2006-04-26	0	0.700	0.670	0.710	-	-	0	0	-	0.367	0.351	0.372	-	-	0	-	0.00%
2006-04-25	0	0.700	0.670	0.700	0.700	0.700	28,000	19,600	0.7000	0.367	0.351	0.367	0.367	0.367	53,448	0.3667	0.00%
2006-04-24	0	0.700	0.680	0.700	0.680	0.700	460,000	319,900	0.6954	0.367	0.356	0.367	0.356	0.367	878,080	0.3643	4.48%
2006-04-21	0	0.670	0.660	0.700	0.660	0.720	490,000	336,320	0.6864	0.351	0.346	0.367	0.346	0.377	935,347	0.3596	-6.94%
2006-04-20	0	0.720	0.680	0.730	0.670	0.720	358,000	248,340	0.6937	0.377	0.356	0.382	0.351	0.377	683,376	0.3634	5.88%
2006-04-19	0	0.680	0.640	0.680	0.670	0.680	110,000	73,740	0.6704	0.356	0.335	0.356	0.351	0.356	209,976	0.3512	1.49%
2006-04-18	0	0.670	0.650	0.670	0.630	0.670	90,000	59,000	0.6556	0.351	0.341	0.351	0.330	0.351	171,798	0.3434	1.52%
2006-04-13	0	0.660	0.500	0.660	-	-	0	0	-	0.346	0.262	0.346	-	-	0	-	0.00%
2006-04-12	0	0.660	0.640	0.660	-	-	0	0	-	0.346	0.335	0.346	-	-	0	-	0.00%
2006-04-11	0	0.660	0.650	0.680	-	-	0	0	-	0.346	0.341	0.356	-	-	0	-	0.00%
2006-04-10	0	0.660	0.650	-	-	-	0	0	-	0.346	0.341	-	-	-	0	-	0.00%
2006-04-07	0	0.660	0.650	0.660	-	-	50,000	32,500	0.6500	0.346	0.341	0.346	-	-	95,444	0.3405	0.00%
2006-04-06	0	0.660	0.640	0.670	0.660	0.680	90,000	60,000	0.6667	0.346	0.335	0.351	0.346	0.356	171,798	0.3492	1.54%
2006-04-04	0	0.650	0.620	0.650	0.640	0.650	28,000	18,000	0.6429	0.341	0.325	0.341	0.335	0.341	53,448	0.3368	-4.41%
2006-04-03	0	0.680	0.640	0.730	-	-	0	0	-	0.356	0.335	0.382	-	-	0	-	0.00%
2006-03-31	0	0.680	0.630	0.680	0.670	0.680	62,000	41,720	0.6729	0.356	0.330	0.356	0.351	0.356	118,350	0.3525	3.03%
2006-03-30	0	0.660	0.630	0.660	0.660	0.660	20,000	13,200	0.6600	0.346	0.330	0.346	0.346	0.346	38,177	0.3458	1.54%
2006-03-29	0	0.650	0.620	0.660	0.650	0.650	40,000	26,000	0.6500	0.341	0.325	0.346	0.341	0.341	76,355	0.3405	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2006-03-27	0	0.650	0.630	0.660	-	-	0	0	-	0.341	0.330	0.346	-	-	0	-	0.00%
2006-03-24	0	0.650	0.630	0.670	-	-	0	0	-	0.341	0.330	0.351	-	-	0	-	0.00%
2006-03-23	0	0.650	0.630	0.650	-	-	0	0	-	0.341	0.330	0.341	-	-	0	-	-1.52%
2006-03-22	0	0.660	0.630	0.660	0.660	0.660	40,000	26,400	0.6600	0.346	0.330	0.346	0.346	0.346	76,355	0.3458	1.54%
2006-03-21	0	0.650	0.630	-	-	-	0	0	-	0.341	0.330	-	-	-	0	-	0.00%
2006-03-20	0	0.650	0.630	0.650	-	-	0	0	-	0.341	0.330	0.341	-	-	0	-	0.00%
2006-03-17	0	0.650	0.630	0.650	-	-	0	0	-	0.341	0.330	0.341	-	-	0	-	0.00%
2006-03-16	0	0.650	0.630	-	-	-	0	0	-	0.341	0.330	-	-	-	0	-	0.00%
2006-03-15	0	0.650	0.630	-	-	-	0	0	-	0.341	0.330	-	-	-	0	-	0.00%
2006-03-14	0	0.650	0.630	0.650	-	-	0	0	-	0.341	0.330	0.341	-	-	0	-	0.00%
2006-03-13	0	0.650	0.620	-	-	-	0	0	-	0.341	0.325	-	-	-	0	-	0.00%
2006-03-10	0	0.650	0.630	-	-	-	0	0	-	0.341	0.330	-	-	-	0	-	0.00%
2006-03-09	0	0.650	0.650	-	0.650	0.650	40,000	26,000	0.6500	0.341	0.341	-	0.341	0.341	76,355	0.3405	1.56%
2006-03-08	0	0.640	0.620	0.650	-	-	0	0	-	0.335	0.325	0.341	-	-	0	-	0.00%
2006-03-07	0	0.640	0.500	-	-	-	0	0	-	0.335	0.262	-	-	-	0	-	0.00%
2006-03-06	0	0.640	0.620	0.700	0.640	0.640	20,000	12,800	0.6400	0.335	0.325	0.367	0.335	0.335	38,177	0.3353	1.59%
2006-03-03	0	0.630	0.620	0.700	-	-	0	0	-	0.330	0.325	0.367	-	-	0	-	0.00%
2006-03-02	0	0.630	0.620	0.650	0.630	0.630	60,000	37,800	0.6300	0.330	0.325	0.341	0.330	0.330	114,532	0.3300	1.61%
2006-03-01	0	0.620	0.620	0.630	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2006-02-28	0	0.620	0.620	0.730	0.620	0.620	10,000	6,200	0.6200	0.325	0.325	0.382	0.325	0.325	19,089	0.3248	-4.62%
2006-02-27	0	0.650	0.620	0.650	-	-	0	0	-	0.341	0.325	0.341	-	-	0	-	0.00%
2006-02-24	0	0.650	0.620	0.650	-	-	0	0	-	0.341	0.325	0.341	-	-	0	-	0.00%
2006-02-23	0	0.650	0.630	0.650	0.630	0.650	40,000	25,800	0.6450	0.341	0.330	0.341	0.330	0.341	76,355	0.3379	3.17%
2006-02-22	0	0.630	0.610	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2006-02-21	0	0.630	0.610	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2006-02-20	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.330	0.330	0.341	0.330	0.330	76,355	0.3300	0.00%
2006-02-17	0	0.630	0.610	0.650	-	-	0	0	-	0.330	0.320	0.341	-	-	0	-	0.00%
2006-02-16	0	0.630	0.630	0.650	0.610	0.610	16,000	9,760	0.6100	0.330	0.330	0.341	0.320	0.320	30,542	0.3196	0.00%
2006-02-15	0	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	0.330	0.320	0.330	0.330	0.330	76,355	0.3300	0.00%
2006-02-14	0	0.630	0.610	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2006-02-13	0	0.630	0.620	0.630	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2006-02-10	0	0.630	0.630	0.680	0.630	0.630	44,000	27,720	0.6300	0.330	0.330	0.356	0.330	0.330	83,990	0.3300	0.00%
2006-02-09	0	0.630	0.530	0.630	-	-	0	0	-	0.330	0.278	0.330	-	-	0	-	0.00%
2006-02-08	0	0.630	0.620	0.630	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2006-02-07	0	0.630	0.610	0.630	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2006-02-06	0	0.630	0.620	0.630	0.630	0.630	20,000	12,600	0.6300	0.330	0.325	0.330	0.330	0.330	38,177	0.3300	0.00%
2006-02-03	0	0.630	0.610	0.650	-	-	20,000	12,400	0.6200	0.330	0.320	0.341	-	-	38,177	0.3248	0.00%
2006-02-02	0	0.630	0.620	0.660	-	-	0	0	-	0.330	0.325	0.346	-	-	0	-	0.00%
2006-02-01	0	0.630	0.620	0.630	0.630	0.630	30,000	18,900	0.6300	0.330	0.325	0.330	0.330	0.330	57,266	0.3300	0.00%
2006-01-27	0	0.630	0.630	0.640	0.630	0.630	40,000	25,200	0.6300	0.330	0.330	0.335	0.330	0.330	76,355	0.3300	1.61%
2006-01-26	0	0.620	0.610	0.640	0.620	0.620	50,000	31,000	0.6200	0.325	0.320	0.335	0.325	0.325	95,444	0.3248	-1.59%
2006-01-25	0	0.630	0.620	0.640	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2006-01-24	0	0.630	0.630	0.640	-	-	0	0	-	0.330	0.330	0.335	-	-	0	-	0.00%
2006-01-23	0	0.630	0.610	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2006-01-20	0	0.630	0.610	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2006-01-19	0	0.630	0.630	0.640	0.630	0.630	108,000	66,840	0.6189	0.330	0.330	0.335	0.330	0.330	206,158	0.3242	1.61%
2006-01-18	0	0.620	0.620	0.630	-	-	4,000	2,480	0.6200	0.325	0.325	0.330	-	-	7,635	0.3248	0.00%
2006-01-17	0	0.620	0.620	-	-	-	0	0	-	0.325	0.325	-	-	-	0	-	0.00%
2006-01-16	0	0.620	0.620	0.650	-	-	0	0	-	0.325	0.325	0.341	-	-	0	-	0.00%
2006-01-13	0	0.620	0.610	0.650	0.620	0.620	30,000	18,600	0.6200	0.325	0.320	0.341	0.325	0.325	57,266	0.3248	0.00%
2006-01-12	0	0.620	0.620	0.640	0.620	0.620	6,000	3,720	0.6200	0.325	0.325	0.335	0.325	0.325	11,453	0.3248	0.00%
2006-01-11	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2006-01-10	0	0.620	0.620	0.640	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	0.00%
2006-01-09	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.325	0.325	0.335	0.325	0.325	38,177	0.3248	-3.12%
2006-01-06	0	0.640	0.620	0.650	-	-	0	0	-	0.335	0.325	0.341	-	-	0	-	0.00%
2006-01-05	0	0.640	0.630	0.640	0.640	0.650	40,000	25,700	0.6425	0.335	0.330	0.335	0.335	0.341	76,355	0.3366	1.59%
2006-01-04	0	0.630	0.610	0.630	0.640	0.640	12,000	7,680	0.6400	0.330	0.320	0.330	0.335	0.335	22,906	0.3353	0.00%
2006-01-03	0	0.630	0.630	0.640	0.630	0.630	80,000	50,400	0.6300	0.330	0.330	0.335	0.330	0.330	152,710	0.3300	0.00%
2005-12-30	0	0.630	0.630	-	0.630	0.630	60,000	37,800	0.6300	0.330	0.330	-	0.330	0.330	114,532	0.3300	1.61%
2005-12-29	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-12-28	0	0.620	0.610	0.620	0.620	0.620	30,000	18,600	0.6200	0.325	0.320	0.325	0.325	0.325	57,266	0.3248	-1.59%
2005-12-23	0	0.630	0.610	0.630	0.630	0.630	30,000	18,900	0.6300	0.330	0.320	0.330	0.330	0.330	57,266	0.3300	1.61%
2005-12-22	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-12-21	0	0.620	0.610	0.640	-	-	0	0	-	0.325	0.320	0.335	-	-	0	-	0.00%
2005-12-20	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-12-19	0	0.620	0.610	0.640	-	-	0	0	-	0.325	0.320	0.335	-	-	0	-	0.00%
2005-12-16	0	0.620	0.610	0.640	-	-	0	0	-	0.325	0.320	0.335	-	-	0	-	0.00%
2005-12-15	0	0.620	0.610	0.640	-	-	0	0	-	0.325	0.320	0.335	-	-	0	-	0.00%
2005-12-14	0	0.620	0.600	-	-	-	0	0	-	0.325	0.314	-	-	-	0	-	0.00%
2005-12-13	0	0.620	0.600	0.620	-	-	0	0	-	0.325	0.314	0.325	-	-	0	-	0.00%
2005-12-12	0	0.620	0.620	0.640	0.620	0.620	6,000	3,720	0.6200	0.325	0.325	0.335	0.325	0.325	11,453	0.3248	-1.59%
2005-12-09	0	0.630	0.610	0.640	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2005-12-08	0	0.630	0.610	0.640	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2005-12-07	0	0.630	0.610	0.640	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2005-12-06	0	0.630	0.620	0.640	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2005-12-05	0	0.630	0.610	0.640	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2005-12-02	0	0.630	0.630	0.640	0.630	0.640	28,000	17,720	0.6329	0.330	0.330	0.335	0.330	0.335	53,448	0.3315	0.00%
2005-12-01	0	0.630	0.610	0.640	0.630	0.640	98,000	61,320	0.6257	0.330	0.320	0.335	0.330	0.335	187,069	0.3278	0.00%
2005-11-30	0	0.630	0.620	0.640	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2005-11-29	0	0.630	0.630	0.640	0.620	0.630	34,000	21,380	0.6288	0.330	0.330	0.335	0.325	0.330	64,902	0.3294	-1.56%
2005-11-28	0	0.640	0.630	0.640	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	-1.54%
2005-11-25	0	0.650	0.630	0.650	0.630	0.650	200,000	128,000	0.6400	0.341	0.330	0.341	0.330	0.341	381,774	0.3353	3.17%
2005-11-24	0	0.630	0.610	0.630	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2005-11-23	0	0.630	0.610	0.630	0.610	0.630	42,000	25,780	0.6138	0.330	0.320	0.330	0.320	0.330	80,173	0.3216	-1.56%
2005-11-22	0	0.640	0.610	-	0.610	0.640	136,000	85,160	0.6262	0.335	0.320	-	0.320	0.335	259,606	0.3280	1.59%
2005-11-21	0	0.630	0.610	0.630	0.610	0.630	140,000	88,000	0.6286	0.330	0.320	0.330	0.320	0.330	267,242	0.3293	0.00%
2005-11-18	0	0.630	0.610	-	0.600	0.630	258,000	158,700	0.6151	0.330	0.320	-	0.314	0.330	492,489	0.3222	5.00%
2005-11-17	0	0.600	0.600	-	-	-	0	0	-	0.314	0.314	-	-	-	0	-	0.00%
2005-11-16	0	0.600	0.600	-	-	-	0	0	-	0.314	0.314	-	-	-	0	-	0.00%
2005-11-15	0	0.600	0.600	0.700	-	-	0	0	-	0.314	0.314	0.367	-	-	0	-	0.00%
2005-11-14	0	0.600	0.600	-	0.600	0.600	2,000	1,200	0.6000	0.314	0.314	-	0.314	0.314	3,818	0.3143	-1.64%
2005-11-11	0	0.610	0.600	-	-	-	0	0	-	0.320	0.314	-	-	-	0	-	0.00%
2005-11-10	0	0.610	0.600	-	-	-	0	0	-	0.320	0.314	-	-	-	0	-	0.00%
2005-11-09	0	0.610	0.600	-	-	-	0	0	-	0.320	0.314	-	-	-	0	-	0.00%
2005-11-08	0	0.610	0.600	0.630	-	-	0	0	-	0.320	0.314	0.330	-	-	0	-	0.00%
2005-11-07	0	0.610	0.600	0.630	-	-	0	0	-	0.320	0.314	0.330	-	-	0	-	0.00%
2005-11-04	0	0.610	0.600	0.610	-	-	0	0	-	0.320	0.314	0.320	-	-	0	-	0.00%
2005-11-03	0	0.610	0.600	0.610	-	-	0	0	-	0.320	0.314	0.320	-	-	0	-	0.00%
2005-11-02	0	0.610	0.600	0.700	0.600	0.610	70,000	42,400	0.6057	0.320	0.314	0.367	0.314	0.320	133,621	0.3173	0.00%
2005-11-01	0	0.610	0.600	0.700	-	-	0	0	-	0.320	0.314	0.367	-	-	0	-	0.00%
2005-10-31	0	0.610	0.590	0.610	-	-	0	0	-	0.320	0.309	0.320	-	-	0	-	0.00%
2005-10-28	0	0.610	0.600	0.640	-	-	0	0	-	0.320	0.314	0.335	-	-	0	-	0.00%
2005-10-27	0	0.610	0.600	0.660	-	-	0	0	-	0.320	0.314	0.346	-	-	0	-	0.00%
2005-10-26	0	0.610	0.610	0.620	0.590	0.620	44,000	26,600	0.6045	0.320	0.320	0.325	0.309	0.325	83,990	0.3167	-4.69%
2005-10-25	0	0.640	0.620	0.660	-	-	0	0	-	0.335	0.325	0.346	-	-	0	-	0.00%
2005-10-24	0	0.640	0.620	0.640	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2005-10-21	0	0.640	0.600	0.640	-	-	0	0	-	0.335	0.314	0.335	-	-	0	-	0.00%
2005-10-20	0	0.640	-	-	0.600	0.640	142,000	87,320	0.6149	0.335	-	-	0.314	0.335	271,060	0.3221	1.59%
2005-10-19	0	0.630	0.600	0.630	0.630	0.630	50,000	31,500	0.6300	0.330	0.314	0.330	0.330	0.330	95,444	0.3300	0.00%
2005-10-18	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.330	0.325	0.330	0.330	0.330	95,444	0.3300	1.61%
2005-10-17	0	0.620	0.620	0.660	0.620	0.620	160,000	99,200	0.6200	0.325	0.325	0.346	0.325	0.325	305,419	0.3248	0.00%
2005-10-14	0	0.620	-	0.630	0.620	0.630	252,000	156,360	0.6205	0.325	-	0.330	0.325	0.330	481,035	0.3250	-3.12%
2005-10-13	0	0.640	0.630	0.640	0.640	0.640	200,000	128,000	0.6400	0.335	0.330	0.335	0.335	0.335	381,774	0.3353	-1.54%
2005-10-12	0	0.650	0.630	0.650	0.640	0.650	148,000	96,120	0.6495	0.341	0.330	0.341	0.335	0.341	282,513	0.3402	0.00%
2005-10-10	0	0.650	0.630	-	0.640	0.650	350,000	227,400	0.6497	0.341	0.330	-	0.335	0.341	668,105	0.3404	0.00%
2005-10-07	0	0.650	0.640	0.660	-	-	0	0	-	0.341	0.335	0.346	-	-	0	-	0.00%
2005-10-06	0	0.650	0.650	-	-	-	0	0	-	0.341	0.341	-	-	-	0	-	0.00%
2005-10-05	0	0.650	0.640	0.670	0.650	0.650	8,000	5,200	0.6500	0.341	0.335	0.351	0.341	0.341	15,271	0.3405	0.00%
2005-10-04	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.341	0.341	0.351	0.341	0.341	19,089	0.3405	-1.52%
2005-10-03	0	0.660	0.660	0.680	-	-	0	0	-	0.346	0.346	0.356	-	-	0	-	3.13%
2005-09-30	0	0.640	0.640	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2005-09-29	0	0.640	-	0.660	-	-	0	0	-	0.335	-	0.346	-	-	0	-	0.00%
2005-09-28	0	0.640	-	-	0.640	0.640	10,000	6,400	0.6400	0.335	-	-	0.335	0.335	19,089	0.3353	0.00%
2005-09-27	0	0.640	-	-	0.640	0.640	10,000	6,400	0.6400	0.335	-	-	0.335	0.335	19,089	0.3353	0.00%
2005-09-26	0	0.640	0.640	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2005-09-23	0	0.640	0.640	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2005-09-22	0	0.640	0.640	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2005-09-21	0	0.640	0.640	0.700	-	-	20,000	12,900	0.6450	0.335	0.335	0.367	-	-	38,177	0.3379	0.00%
2005-09-20	0	0.640	0.640	0.660	-	-	0	0	-	0.335	0.335	0.346	-	-	0	-	0.00%
2005-09-16	0	0.640	-	0.660	-	-	20,000	12,920	0.6460	0.335	-	0.346	-	-	38,177	0.3384	0.00%
2005-09-15	0	0.640	0.640	0.650	-	-	0	0	-	0.335	0.335	0.341	-	-	0	-	0.00%
2005-09-14	0	0.640	-	0.650	0.640	0.660	60,000	39,100	0.6517	0.335	-	0.341	0.335	0.346	114,532	0.3414	-3.03%
2005-09-13	0	0.660	0.660	0.680	0.650	0.660	16,000	10,460	0.6538	0.346	0.346	0.356	0.341	0.346	30,542	0.3425	1.54%
2005-09-12	0	0.650	0.650	0.680	-	-	0	0	-	0.341	0.341	0.356	-	-	0	-	0.00%
2005-09-09	0	0.650	0.650	-	-	-	0	0	-	0.341	0.341	-	-	-	0	-	0.00%
2005-09-08	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.341	0.341	0.351	0.341	0.341	19,089	0.3405	-1.52%
2005-09-07	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2005-09-06	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2005-09-05	0	0.660	0.650	0.670	-	-	0	0	-	0.346	0.341	0.351	-	-	0	-	0.00%
2005-09-02	0	0.660	0.650	-	-	-	0	0	-	0.346	0.341	-	-	-	0	-	0.00%
2005-09-01	0	0.660	0.650	0.680	0.660	0.660	30,000	19,800	0.6600	0.346	0.341	0.356	0.346	0.346	57,266	0.3458	0.00%
2005-08-31	0	0.660	-	0.680	0.660	0.660	12,000	7,920	0.6600	0.346	-	0.356	0.346	0.346	22,906	0.3458	0.00%
2005-08-30	0	0.660	0.660	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
2005-08-29	0	0.660	0.650	-	0.660	0.660	10,000	6,600	0.6600	0.346	0.341	-	0.346	0.346	19,089	0.3458	0.00%
2005-08-26	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.346	0.341	0.356	0.346	0.346	19,089	0.3458	0.00%
2005-08-25	0	0.660	0.650	0.680	0.660	0.660	10,000	6,600	0.6600	0.346	0.341	0.356	0.346	0.346	19,089	0.3458	0.00%
2005-08-24	0	0.660	0.660	0.720	-	-	0	0	-	0.346	0.346	0.377	-	-	0	-	0.00%
2005-08-23	0	0.660	0.660	-	0.660	0.660	10,000	6,600	0.6600	0.346	0.346	-	0.346	0.346	19,089	0.3458	0.00%
2005-08-22	0	0.660	-	-	0.660	0.660	10,000	6,600	0.6600	0.346	-	-	0.346	0.346	19,089	0.3458	0.00%
2005-08-19	0	0.660	0.660	-	0.660	0.660	8,000	5,280	0.6600	0.346	0.346	-	0.346	0.346	15,271	0.3458	0.00%
2005-08-18	0	0.660	0.660	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
2005-08-17	0	0.660	0.660	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
2005-08-16	0	0.660	0.660	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
2005-08-15	0	0.660	0.660	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
2005-08-12	0	0.660	0.660	0.680	-	-	0	0	-	0.346	0.346	0.356	-	-	0	-	0.00%
2005-08-11	0	0.660	0.660	0.680	-	-	0	0	-	0.346	0.346	0.356	-	-	0	-	0.00%
2005-08-10	0	0.660	0.650	0.700	0.660	0.660	10,000	6,600	0.6600	0.346	0.341	0.367	0.346	0.346	19,089	0.3458	-2.94%
2005-08-09	0	0.680	0.660	0.700	-	-	0	0	-	0.356	0.346	0.367	-	-	0	-	0.00%
2005-08-08	0	0.680	0.660	0.700	-	-	0	0	-	0.356	0.346	0.367	-	-	0	-	0.00%
2005-08-05	0	0.680	0.670	0.690	0.680	0.680	40,000	27,200	0.6800	0.356	0.351	0.361	0.356	0.356	76,355	0.3562	1.49%
2005-08-04	0	0.670	0.660	-	-	-	0	0	-	0.351	0.346	-	-	-	0	-	0.00%
2005-08-03	0	0.670	0.660	0.680	-	-	0	0	-	0.351	0.346	0.356	-	-	0	-	0.00%
2005-08-02	0	0.670	0.660	-	0.670	0.670	10,000	6,700	0.6700	0.351	0.346	-	0.351	0.351	19,089	0.3510	-1.47%
2005-08-01	0	0.680	0.670	0.700	-	-	0	0	-	0.356	0.351	0.367	-	-	0	-	0.00%
2005-07-29	0	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.356	0.356	0.367	0.356	0.356	76,355	0.3562	1.49%
2005-07-28	0	0.670	0.660	0.670	-	-	0	0	-	0.351	0.346	0.351	-	-	0	-	0.00%
2005-07-27	0	0.670	0.660	0.670	-	-	0	0	-	0.351	0.346	0.351	-	-	0	-	0.00%
2005-07-26	0	0.670	0.660	0.670	-	-	0	0	-	0.351	0.346	0.351	-	-	0	-	0.00%
2005-07-25	0	0.670	0.660	0.670	0.670	0.680	60,000	40,300	0.6717	0.351	0.346	0.351	0.351	0.356	114,532	0.3519	-2.90%
2005-07-22	0	0.690	0.670	0.690	0.640	0.700	280,000	189,100	0.6754	0.361	0.351	0.361	0.335	0.367	534,484	0.3538	2.99%
2005-07-21	0	0.670	0.640	0.670	0.670	0.670	30,000	20,100	0.6700	0.351	0.335	0.351	0.351	0.351	57,266	0.3510	1.52%
2005-07-20	0	0.660	0.660	0.700	0.640	0.660	80,000	52,600	0.6575	0.346	0.346	0.367	0.335	0.346	152,710	0.3444	1.54%
2005-07-19	0	0.650	0.650	0.670	0.630	0.640	12,000	7,620	0.6350	0.341	0.341	0.351	0.330	0.335	22,906	0.3327	0.00%
2005-07-18	0	0.650	0.630	0.650	0.630	0.650	70,000	44,500	0.6357	0.341	0.330	0.341	0.330	0.341	133,621	0.3330	4.84%
2005-07-15	0	0.620	0.610	0.620	0.620	0.620	20,000	12,400	0.6200	0.325	0.320	0.325	0.325	0.325	38,177	0.3248	1.64%
2005-07-14	0	0.610	0.610	0.620	0.610	0.610	6,000	3,660	0.6100	0.320	0.320	0.325	0.320	0.320	11,453	0.3196	-1.61%
2005-07-13	0	0.620	0.610	0.620	0.620	0.620	20,000	12,400	0.6200	0.325	0.320	0.325	0.325	0.325	38,177	0.3248	1.64%
2005-07-12	0	0.610	0.610	0.630	0.600	0.610	90,000	54,200	0.6022	0.320	0.320	0.330	0.314	0.320	171,798	0.3155	0.00%
2005-07-11	0	0.610	0.610	0.630	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2005-07-08	0	0.610	-	0.630	0.610	0.610	20,000	12,200	0.6100	0.320	-	0.330	0.320	0.320	38,177	0.3196	-6.15%
2005-07-07	0	0.650	0.610	0.650	-	-	0	0	-	0.341	0.320	0.341	-	-	0	-	0.00%
2005-07-06	0	0.650	0.610	0.650	0.650	0.650	20,000	13,000	0.6500	0.341	0.320	0.341	0.341	0.341	38,177	0.3405	1.56%
2005-07-05	0	0.640	0.610	0.650	-	-	0	0	-	0.335	0.320	0.341	-	-	0	-	0.00%
2005-07-04	0	0.640	0.610	0.650	0.640	0.640	30,000	19,200	0.6400	0.335	0.320	0.341	0.335	0.335	57,266	0.3353	0.00%
2005-06-30	0	0.640	0.610	0.640	0.650	0.650	20,000	13,000	0.6500	0.335	0.320	0.335	0.341	0.341	38,177	0.3405	-1.54%
2005-06-29	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	0.341	0.325	0.341	0.341	0.341	95,444	0.3405	1.56%
2005-06-28	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	0.335	0.325	0.335	0.335	0.335	38,177	0.3353	-1.54%
2005-06-27	0	0.650	0.610	0.650	0.630	0.650	50,000	31,900	0.6380	0.341	0.320	0.341	0.330	0.341	95,444	0.3342	3.17%
2005-06-24	0	0.630	0.610	0.630	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2005-06-23	0	0.630	0.610	0.630	0.630	0.630	20,000	12,600	0.6300	0.330	0.320	0.330	0.330	0.330	38,177	0.3300	0.00%
2005-06-22	0	0.630	0.610	-	0.630	0.630	50,000	31,500	0.6300	0.330	0.320	-	0.330	0.330	95,444	0.3300	0.00%
2005-06-21	0	0.630	0.610	0.650	0.630	0.630	80,000	50,400	0.6300	0.330	0.320	0.341	0.330	0.330	152,710	0.3300	0.00%
2005-06-20	0	0.630	0.610	0.650	0.630	0.630	50,000	31,500	0.6300	0.330	0.320	0.341	0.330	0.330	95,444	0.3300	1.61%
2005-06-17	0	0.620	0.600	0.620	0.620	0.620	40,000	24,800	0.6200	0.325	0.314	0.325	0.325	0.325	76,355	0.3248	0.00%
2005-06-16	0	0.620	0.590	0.620	0.620	0.620	60,000	37,200	0.6200	0.325	0.309	0.325	0.325	0.325	114,532	0.3248	1.64%
2005-06-15	0	0.610	0.610	0.620	0.590	0.620	80,000	48,700	0.6088	0.320	0.320	0.325	0.309	0.325	152,710	0.3189	0.00%
2005-06-14	0	0.610	0.610	-	0.580	0.610	120,000	71,800	0.5983	0.320	0.320	-	0.304	0.320	229,064	0.3134	5.17%
2005-06-13	0	0.580	0.560	-	-	-	0	0	-	0.304	0.293	-	-	-	0	-	0.00%
2005-06-10	0	0.580	0.550	-	-	-	0	0	-	0.304	0.288	-	-	-	0	-	0.00%
2005-06-09	0	0.580	0.550	-	-	-	0	0	-	0.304	0.288	-	-	-	0	-	0.00%
2005-06-08	0	0.580	0.550	-	-	-	0	0	-	0.304	0.288	-	-	-	0	-	0.00%
2005-06-07	0	0.580	0.550	-	-	-	0	0	-	0.304	0.288	-	-	-	0	-	0.00%
2005-06-06	0	0.580	0.550	-	-	-	0	0	-	0.304	0.288	-	-	-	0	-	0.00%
2005-06-03	0	0.580	0.560	-	-	-	0	0	-	0.304	0.293	-	-	-	0	-	0.00%
2005-06-02	0	0.580	-	-	0.580	0.600	40,000	23,600	0.5900	0.304	-	-	0.304	0.314	76,355	0.3091	-4.92%
2005-06-01	0	0.610	0.590	-	0.610	0.610	20,000	12,200	0.6100	0.320	0.309	-	0.320	0.320	38,177	0.3196	-1.61%
2005-05-31	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-05-30	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-05-27	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-05-26	0	0.620	0.600	-	-	-	0	0	-	0.325	0.314	-	-	-	0	-	0.00%
2005-05-25	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.325	0.314	0.325	0.325	0.325	38,177	0.3248	-3.12%
2005-05-24	0	0.640	0.620	0.650	-	-	0	0	-	0.335	0.325	0.341	-	-	0	-	0.00%
2005-05-23	0	0.640	0.620	0.650	-	-	0	0	-	0.335	0.325	0.341	-	-	0	-	0.00%
2005-05-20	0	0.640	0.620	-	0.590	0.640	480,000	291,300	0.6069	0.335	0.325	-	0.309	0.335	916,258	0.3179	4.92%
2005-05-19	0	0.610	0.610	-	0.610	0.610	16,000	9,760	0.6100	0.320	0.320	-	0.320	0.320	30,542	0.3196	-1.61%
2005-05-18	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-05-17	0	0.620	0.610	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2005-05-13	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.325	0.314	0.325	0.325	0.325	38,177	0.3248	0.00%
2005-05-12	0	0.620	0.620	-	-	-	0	0	-	0.325	0.325	-	-	-	0	-	0.81%
2005-05-11	0	0.640	0.630	0.640	0.640	0.640	20,000	12,800	0.6400	0.322	0.317	0.322	0.322	0.322	39,729	0.3222	0.00%
2005-05-10	0	0.640	0.630	-	0.640	0.640	20,000	12,800	0.6400	0.322	0.317	-	0.322	0.322	39,729	0.3222	0.00%
2005-05-09	0	0.640	0.640	0.650	-	-	0	0	-	0.322	0.322	0.327	-	-	0	-	0.00%
2005-05-06	0	0.640	0.630	-	-	-	0	0	-	0.322	0.317	-	-	-	0	-	0.00%
2005-05-05	0	0.640	0.640	0.660	0.630	0.640	50,000	31,700	0.6340	0.322	0.322	0.332	0.317	0.322	99,323	0.3192	-4.48%
2005-05-04	0	0.670	0.640	0.670	-	-	0	0	-	0.337	0.322	0.337	-	-	0	-	0.00%
2005-05-03	0	0.670	0.640	-	-	-	0	0	-	0.337	0.322	-	-	-	0	-	0.00%
2005-04-29	0	0.670	0.640	0.670	0.670	0.670	30,000	20,100	0.6700	0.337	0.322	0.337	0.337	0.337	59,594	0.3373	0.00%
2005-04-28	0	0.670	0.640	0.670	-	-	0	0	-	0.337	0.322	0.337	-	-	0	-	0.00%
2005-04-27	0	0.670	0.640	0.670	-	-	0	0	-	0.337	0.322	0.337	-	-	0	-	0.00%
2005-04-26	0	0.670	0.640	0.670	0.670	0.670	20,000	13,400	0.6700	0.337	0.322	0.337	0.337	0.337	39,729	0.3373	0.00%
2005-04-25	0	0.670	0.650	0.670	-	-	0	0	-	0.337	0.327	0.337	-	-	0	-	0.00%
2005-04-22	0	0.670	0.640	0.670	0.660	0.670	40,000	26,600	0.6650	0.337	0.322	0.337	0.332	0.337	79,459	0.3348	3.08%
2005-04-21	0	0.650	0.640	0.700	-	-	0	0	-	0.327	0.322	0.352	-	-	0	-	0.00%
2005-04-20	0	0.650	0.620	0.660	0.640	0.660	50,000	32,500	0.6500	0.327	0.312	0.332	0.322	0.332	99,323	0.3272	-1.52%
2005-04-19	0	0.660	0.640	-	-	-	0	0	-	0.332	0.322	-	-	-	0	-	0.00%
2005-04-18	0	0.660	0.640	-	-	-	0	0	-	0.332	0.322	-	-	-	0	-	0.00%
2005-04-15	0	0.660	0.640	0.660	-	-	0	0	-	0.332	0.322	0.332	-	-	0	-	0.00%
2005-04-14	0	0.660	0.640	0.680	-	-	0	0	-	0.332	0.322	0.342	-	-	0	-	0.00%
2005-04-13	0	0.660	0.640	-	-	-	0	0	-	0.332	0.322	-	-	-	0	-	0.00%
2005-04-12	0	0.660	0.640	0.700	-	-	0	0	-	0.332	0.322	0.352	-	-	0	-	0.00%
2005-04-11	0	0.660	0.640	0.700	-	-	0	0	-	0.332	0.322	0.352	-	-	0	-	0.00%
2005-04-08	0	0.660	0.660	0.710	0.650	0.710	72,000	50,160	0.6967	0.332	0.332	0.357	0.327	0.357	143,026	0.3507	3.13%
2005-04-07	0	0.640	0.640	0.700	-	-	0	0	-	0.322	0.322	0.352	-	-	0	-	1.59%
2005-04-06	0	0.630	0.620	0.700	-	-	0	0	-	0.317	0.312	0.352	-	-	0	-	0.00%
2005-04-04	0	0.630	0.620	0.640	-	-	0	0	-	0.317	0.312	0.322	-	-	0	-	0.00%
2005-04-01	0	0.630	0.620	0.630	-	-	0	0	-	0.317	0.312	0.317	-	-	0	-	0.00%
2005-03-31	0	0.630	0.620	0.630	-	-	0	0	-	0.317	0.312	0.317	-	-	0	-	0.00%
2005-03-30	0	0.630	0.620	0.630	0.620	0.630	1,250,000	775,500	0.6204	0.317	0.312	0.317	0.312	0.317	2,483,084	0.3123	1.61%
2005-03-29	0	0.620	0.620	0.700	0.620	0.620	856,000	530,720	0.6200	0.312	0.312	0.352	0.312	0.312	1,700,416	0.3121	0.00%
2005-03-24	0	0.620	0.620	0.630	0.620	0.630	1,980,000	1,230,500	0.6215	0.312	0.312	0.317	0.312	0.317	3,933,204	0.3128	0.00%
2005-03-23	0	0.620	0.610	0.620	0.620	0.620	224,000	138,880	0.6200	0.312	0.307	0.312	0.312	0.312	444,969	0.3121	0.00%
2005-03-22	0	0.620	0.620	0.640	0.620	0.620	1,500,000	930,000	0.6200	0.312	0.312	0.322	0.312	0.312	2,979,700	0.3121	0.00%
2005-03-21	0	0.620	0.600	0.680	0.620	0.620	180,000	111,600	0.6200	0.312	0.302	0.342	0.312	0.312	357,564	0.3121	0.00%
2005-03-18	0	0.620	0.620	0.700	-	-	0	0	-	0.312	0.312	0.352	-	-	0	-	0.00%
2005-03-17	0	0.620	0.620	0.700	0.620	0.620	10,000	6,200	0.6200	0.312	0.312	0.352	0.312	0.312	19,865	0.3121	0.00%
2005-03-16	0	0.620	0.620	0.700	-	-	0	0	-	0.312	0.312	0.352	-	-	0	-	0.00%
2005-03-15	0	0.620	0.580	0.680	-	-	0	0	-	0.312	0.292	0.342	-	-	0	-	0.00%
2005-03-14	0	0.620	0.600	0.680	-	-	0	0	-	0.312	0.302	0.342	-	-	0	-	0.00%
2005-03-11	0	0.620	0.620	0.680	-	-	0	0	-	0.312	0.312	0.342	-	-	0	-	0.00%
2005-03-10	0	0.620	-	0.680	-	-	0	0	-	0.312	-	0.342	-	-	0	-	0.00%
2005-03-09	0	0.620	0.620	0.680	-	-	0	0	-	0.312	0.312	0.342	-	-	0	-	0.00%
2005-03-08	0	0.620	0.620	0.680	-	-	0	0	-	0.312	0.312	0.342	-	-	0	-	0.00%
2005-03-07	0	0.620	0.610	0.670	-	-	0	0	-	0.312	0.307	0.337	-	-	0	-	0.00%
2005-03-04	0	0.620	0.600	0.660	-	-	0	0	-	0.312	0.302	0.332	-	-	0	-	0.00%
2005-03-03	0	0.620	0.620	0.660	-	-	0	0	-	0.312	0.312	0.332	-	-	0	-	0.00%
2005-03-02	0	0.620	0.610	0.620	0.620	0.630	230,000	143,400	0.6235	0.312	0.307	0.312	0.312	0.317	456,887	0.3139	-1.59%
2005-03-01	0	0.630	0.610	0.630	0.630	0.630	170,000	107,100	0.6300	0.317	0.307	0.317	0.317	0.317	337,699	0.3171	-1.56%
2005-02-28	0	0.640	0.600	0.700	-	-	0	0	-	0.322	0.302	0.352	-	-	0	-	0.00%
2005-02-25	0	0.640	0.630	0.650	-	-	0	0	-	0.322	0.317	0.327	-	-	0	-	0.00%
2005-02-24	0	0.640	0.630	0.640	0.640	0.640	30,000	19,200	0.6400	0.322	0.317	0.322	0.322	0.322	59,594	0.3222	0.00%
2005-02-23	0	0.640	0.630	0.710	-	-	0	0	-	0.322	0.317	0.357	-	-	0	-	0.00%
2005-02-22	0	0.640	0.620	0.640	0.640	0.640	40,000	25,600	0.6400	0.322	0.312	0.322	0.322	0.322	79,459	0.3222	0.00%
2005-02-21	0	0.640	0.630	0.640	0.620	0.640	76,000	48,120	0.6332	0.322	0.317	0.322	0.312	0.322	150,971	0.3187	1.59%
2005-02-18	0	0.630	0.630	-	0.630	0.630	22,000	13,860	0.6300	0.317	0.317	-	0.317	0.317	43,702	0.3171	-1.56%
2005-02-17	0	0.640	0.640	0.650	0.630	0.640	324,000	204,420	0.6309	0.322	0.322	0.327	0.317	0.322	643,615	0.3176	0.00%
2005-02-16	0	0.640	0.640	0.660	0.630	0.640	300,000	191,000	0.6367	0.322	0.322	0.332	0.317	0.322	595,940	0.3205	-1.54%
2005-02-15	0	0.650	0.650	0.660	0.630	0.650	176,000	113,480	0.6448	0.327	0.327	0.332	0.317	0.327	349,618	0.3246	0.00%
2005-02-14	0	0.650	0.650	0.660	0.650	0.650	60,000	39,000	0.6500	0.327	0.327	0.332	0.327	0.327	119,188	0.3272	0.00%
2005-02-08	0	0.650	0.640	0.650	0.650	0.650	70,000	45,500	0.6500	0.327	0.322	0.327	0.327	0.327	139,053	0.3272	0.00%
2005-02-07	0	0.650	0.640	0.650	0.650	0.650	40,000	26,000	0.6500	0.327	0.322	0.327	0.327	0.327	79,459	0.3272	0.00%
2005-02-04	0	0.650	0.650	0.660	0.650	0.660	160,000	104,600	0.6538	0.327	0.327	0.332	0.327	0.332	317,835	0.3291	0.00%
2005-02-03	0	0.650	0.640	0.650	0.630	0.650	364,000	232,060	0.6375	0.327	0.322	0.327	0.317	0.327	723,074	0.3209	0.00%
2005-02-02	0	0.650	0.640	0.650	0.630	0.650	206,000	133,860	0.6498	0.327	0.322	0.327	0.317	0.327	409,212	0.3271	0.00%
2005-02-01	0	0.650	0.650	0.660	0.650	0.650	254,000	165,100	0.6500	0.327	0.327	0.332	0.327	0.327	504,563	0.3272	-2.99%
2005-01-31	0	0.670	0.640	0.670	0.670	0.670	70,000	46,900	0.6700	0.337	0.322	0.337	0.337	0.337	139,053	0.3373	0.00%
2005-01-28	0	0.670	0.660	0.670	0.660	0.670	112,000	75,020	0.6698	0.337	0.332	0.337	0.332	0.337	222,484	0.3372	-1.47%
2005-01-27	0	0.680	0.660	0.680	0.650	0.680	398,000	268,560	0.6748	0.342	0.332	0.342	0.327	0.342	790,614	0.3397	6.25%
2005-01-26	0	0.640	0.640	-	0.630	0.640	102,000	65,260	0.6398	0.322	0.322	-	0.317	0.322	202,620	0.3221	0.00%
2005-01-25	0	0.640	0.640	0.650	0.640	0.640	80,000	51,200	0.6400	0.322	0.322	0.327	0.322	0.322	158,917	0.3222	0.00%
2005-01-24	0	0.640	0.630	0.640	0.640	0.640	160,000	102,400	0.6400	0.322	0.317	0.322	0.322	0.322	317,835	0.3222	1.59%
2005-01-21	0	0.630	0.630	0.640	0.620	0.630	66,000	41,560	0.6297	0.317	0.317	0.322	0.312	0.317	131,107	0.3170	0.00%
2005-01-20	0	0.630	-	0.630	-	-	0	0	-	0.317	-	0.317	-	-	0	-	-1.56%
2005-01-19	0	0.640	0.620	0.650	-	-	0	0	-	0.322	0.312	0.327	-	-	0	-	0.00%
2005-01-18	0	0.640	0.640	0.670	0.640	0.640	80,000	51,200	0.6400	0.322	0.322	0.337	0.322	0.322	158,917	0.3222	-1.54%
2005-01-17	0	0.650	0.650	0.680	0.650	0.660	200,000	130,020	0.6501	0.327	0.327	0.342	0.327	0.332	397,293	0.3273	0.00%
2005-01-14	0	0.650	0.640	0.680	0.640	0.650	410,000	264,000	0.6439	0.327	0.322	0.342	0.322	0.327	814,451	0.3241	1.56%
2005-01-13	0	0.640	0.620	0.640	0.640	0.650	390,000	251,500	0.6449	0.322	0.312	0.322	0.322	0.327	774,722	0.3246	0.00%
2005-01-12	0	0.640	0.640	0.650	0.640	0.650	420,000	269,300	0.6412	0.322	0.322	0.327	0.322	0.327	834,316	0.3228	0.00%
2005-01-11	0	0.640	0.640	0.650	0.630	0.660	580,000	371,240	0.6401	0.322	0.322	0.327	0.317	0.332	1,152,151	0.3222	-5.88%
2005-01-10	0	0.680	0.630	0.720	-	-	0	0	-	0.342	0.317	0.362	-	-	0	-	0.00%
2005-01-07	0	0.680	0.630	0.720	-	-	0	0	-	0.342	0.317	0.362	-	-	0	-	0.00%
2005-01-06	0	0.680	0.650	0.720	-	-	0	0	-	0.342	0.327	0.362	-	-	0	-	0.00%
2005-01-05	0	0.680	0.600	0.700	-	-	0	0	-	0.342	0.302	0.352	-	-	0	-	0.00%
2005-01-04	0	0.680	-	0.710	0.680	0.680	30,000	20,400	0.6800	0.342	-	0.357	0.342	0.342	59,594	0.3423	-1.45%
2005-01-03	0	0.690	0.650	0.710	-	-	4,000	2,800	0.7000	0.347	0.327	0.357	-	-	7,946	0.3524	0.00%
2004-12-31	0	0.690	0.680	0.690	0.700	0.750	140,000	102,900	0.7350	0.347	0.342	0.347	0.352	0.378	278,105	0.3700	-5.48%
2004-12-30	0	0.730	0.700	0.730	0.690	0.730	390,000	275,900	0.7074	0.367	0.352	0.367	0.347	0.367	774,722	0.3561	5.80%
2004-12-29	0	0.690	0.660	0.690	0.700	0.700	80,000	56,000	0.7000	0.347	0.332	0.347	0.352	0.352	158,917	0.3524	0.00%
2004-12-28	0	0.690	0.650	0.690	0.680	0.690	100,000	68,700	0.6870	0.347	0.327	0.347	0.342	0.347	198,647	0.3458	2.99%
2004-12-24	0	0.670	0.600	-	-	-	0	0	-	0.337	0.302	-	-	-	0	-	0.00%
2004-12-23	0	0.670	0.630	-	-	-	0	0	-	0.337	0.317	-	-	-	0	-	0.00%
2004-12-22	0	0.670	0.670	-	0.670	0.670	36,000	24,120	0.6700	0.337	0.337	-	0.337	0.337	71,513	0.3373	0.00%
2004-12-21	0	0.670	0.630	-	-	-	0	0	-	0.337	0.317	-	-	-	0	-	0.00%
2004-12-20	0	0.670	0.630	-	-	-	0	0	-	0.337	0.317	-	-	-	0	-	0.00%
2004-12-17	0	0.670	-	0.680	-	-	0	0	-	0.337	-	0.342	-	-	0	-	0.00%
2004-12-16	0	0.670	0.670	0.680	0.670	0.670	36,000	24,120	0.6700	0.337	0.337	0.342	0.337	0.337	71,513	0.3373	0.00%
2004-12-15	0	0.670	0.640	0.670	-	-	0	0	-	0.337	0.322	0.337	-	-	0	-	0.00%
2004-12-14	0	0.670	0.660	0.670	0.670	0.670	36,000	24,120	0.6700	0.337	0.332	0.337	0.337	0.337	71,513	0.3373	3.08%
2004-12-13	0	0.650	0.650	0.660	-	-	0	0	-	0.327	0.327	0.332	-	-	0	-	0.00%
2004-12-10	0	0.650	0.630	0.660	-	-	0	0	-	0.327	0.317	0.332	-	-	0	-	0.00%
2004-12-09	0	0.650	0.630	0.660	-	-	0	0	-	0.327	0.317	0.332	-	-	0	-	0.00%
2004-12-08	0	0.650	0.630	0.650	-	-	0	0	-	0.327	0.317	0.327	-	-	0	-	-1.52%
2004-12-07	0	0.660	0.630	0.680	-	-	0	0	-	0.332	0.317	0.342	-	-	0	-	0.00%
2004-12-06	0	0.660	0.650	0.670	-	-	0	0	-	0.332	0.327	0.337	-	-	0	-	0.00%
2004-12-03	0	0.660	0.650	0.670	-	-	0	0	-	0.332	0.327	0.337	-	-	0	-	0.00%
2004-12-02	0	0.660	0.650	0.670	0.660	0.660	30,000	19,800	0.6600	0.332	0.327	0.337	0.332	0.332	59,594	0.3322	-1.49%
2004-12-01	0	0.670	0.650	-	0.670	0.670	20,000	13,400	0.6700	0.337	0.327	-	0.337	0.337	39,729	0.3373	0.00%
2004-11-30	0	0.670	-	0.670	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-11-29	0	0.670	0.650	0.670	0.670	0.670	50,000	33,500	0.6700	0.337	0.327	0.337	0.337	0.337	99,323	0.3373	0.00%
2004-11-26	0	0.670	0.640	0.670	0.660	0.670	60,000	39,700	0.6617	0.337	0.322	0.337	0.332	0.337	119,188	0.3331	1.52%
2004-11-25	0	0.660	0.650	0.660	0.660	0.660	4,000	2,640	0.6600	0.332	0.327	0.332	0.332	0.332	7,946	0.3322	0.00%
2004-11-24	0	0.660	0.650	0.660	-	-	0	0	-	0.332	0.327	0.332	-	-	0	-	0.00%
2004-11-23	0	0.660	0.660	-	0.660	0.660	54,000	35,640	0.6600	0.332	0.332	-	0.332	0.332	107,269	0.3322	1.54%
2004-11-22	0	0.650	0.630	0.690	-	-	0	0	-	0.327	0.317	0.347	-	-	0	-	0.00%
2004-11-19	0	0.650	0.650	0.680	0.650	0.650	4,000	2,600	0.6500	0.327	0.327	0.342	0.327	0.327	7,946	0.3272	0.00%
2004-11-18	0	0.650	0.550	0.650	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2004-11-17	0	0.650	0.630	0.660	-	-	0	0	-	0.327	0.317	0.332	-	-	0	-	0.00%
2004-11-16	0	0.650	0.650	0.660	0.620	0.620	6,000	3,720	0.6200	0.327	0.327	0.332	0.312	0.312	11,919	0.3121	-1.52%
2004-11-15	0	0.660	0.550	0.660	-	-	0	0	-	0.332	0.277	0.332	-	-	0	-	0.00%
2004-11-12	0	0.660	0.550	0.660	-	-	0	0	-	0.332	0.277	0.332	-	-	0	-	0.00%
2004-11-11	0	0.660	0.570	0.660	-	-	0	0	-	0.332	0.287	0.332	-	-	0	-	0.00%
2004-11-10	0	0.660	0.570	0.680	-	-	0	0	-	0.332	0.287	0.342	-	-	0	-	0.00%
2004-11-09	0	0.660	0.550	0.680	-	-	0	0	-	0.332	0.277	0.342	-	-	0	-	0.00%
2004-11-08	0	0.660	0.550	0.680	-	-	0	0	-	0.332	0.277	0.342	-	-	0	-	0.00%
2004-11-05	0	0.660	0.620	0.660	0.660	0.660	30,000	19,800	0.6600	0.332	0.312	0.332	0.332	0.332	59,594	0.3322	1.54%
2004-11-04	0	0.650	0.550	0.650	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2004-11-03	0	0.650	0.550	-	-	-	0	0	-	0.327	0.277	-	-	-	0	-	0.00%
2004-11-02	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-11-01	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-10-29	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-10-28	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.327	0.312	0.327	0.327	0.327	59,594	0.3272	0.00%
2004-10-27	0	0.650	0.550	0.650	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2004-10-26	0	0.650	0.550	0.650	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2004-10-25	0	0.650	0.550	0.660	-	-	0	0	-	0.327	0.277	0.332	-	-	0	-	0.00%
2004-10-21	0	0.650	0.550	0.650	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2004-10-20	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-10-19	0	0.650	0.620	0.700	-	-	0	0	-	0.327	0.312	0.352	-	-	0	-	0.00%
2004-10-18	0	0.650	0.620	0.700	-	-	0	0	-	0.327	0.312	0.352	-	-	0	-	0.00%
2004-10-15	0	0.650	0.620	0.700	-	-	0	0	-	0.327	0.312	0.352	-	-	0	-	0.00%
2004-10-14	0	0.650	0.550	0.670	-	-	0	0	-	0.327	0.277	0.337	-	-	0	-	0.00%
2004-10-13	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-10-12	0	0.650	0.630	0.670	-	-	0	0	-	0.327	0.317	0.337	-	-	0	-	0.00%
2004-10-11	0	0.650	0.550	0.670	-	-	0	0	-	0.327	0.277	0.337	-	-	0	-	0.00%
2004-10-08	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-10-07	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-10-06	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-10-05	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-10-04	0	0.650	0.640	0.650	0.620	0.650	20,000	12,820	0.6410	0.327	0.322	0.327	0.312	0.327	39,729	0.3227	0.00%
2004-09-30	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-09-28	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-09-27	0	0.650	0.650	0.670	0.610	0.650	12,000	7,400	0.6167	0.327	0.327	0.337	0.307	0.327	23,838	0.3104	0.00%
2004-09-24	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-09-23	0	0.650	0.620	0.670	0.630	0.650	12,000	7,680	0.6400	0.327	0.312	0.337	0.317	0.327	23,838	0.3222	0.00%
2004-09-22	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-09-21	0	0.650	0.650	0.670	0.650	0.650	46,000	29,900	0.6500	0.327	0.327	0.337	0.327	0.327	91,377	0.3272	0.00%
2004-09-20	0	0.650	-	0.650	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2004-09-17	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-09-16	0	0.650	0.630	0.650	0.630	0.650	46,000	29,780	0.6474	0.327	0.317	0.327	0.317	0.327	91,377	0.3259	0.00%
2004-09-15	0	0.650	0.630	0.670	-	-	0	0	-	0.327	0.317	0.337	-	-	0	-	0.00%
2004-09-14	0	0.650	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-09-13	0	0.650	0.620	-	-	-	0	0	-	0.327	0.312	-	-	-	0	-	0.00%
2004-09-10	0	0.650	0.620	-	-	-	0	0	-	0.327	0.312	-	-	-	0	-	0.00%
2004-09-09	0	0.650	0.620	-	-	-	0	0	-	0.327	0.312	-	-	-	0	-	0.00%
2004-09-08	0	0.650	0.640	0.650	0.620	0.650	50,000	31,600	0.6320	0.327	0.322	0.327	0.312	0.327	99,323	0.3182	0.00%
2004-09-07	0	0.650	0.630	0.650	0.620	0.650	20,000	12,940	0.6470	0.327	0.317	0.327	0.312	0.327	39,729	0.3257	0.00%
2004-09-06	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-09-03	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-09-02	0	0.650	0.630	0.650	0.620	0.650	56,000	35,320	0.6307	0.327	0.317	0.327	0.312	0.327	111,242	0.3175	0.00%
2004-09-01	0	0.650	0.620	0.650	0.650	0.660	180,000	117,800	0.6544	0.327	0.312	0.327	0.327	0.332	357,564	0.3295	0.00%
2004-08-31	0	0.650	0.640	0.670	-	-	0	0	-	0.327	0.322	0.337	-	-	0	-	0.00%
2004-08-30	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-08-27	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-08-26	0	0.650	0.620	0.670	0.650	0.650	50,000	32,500	0.6500	0.327	0.312	0.337	0.327	0.327	99,323	0.3272	0.00%
2004-08-25	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-08-24	0	0.650	0.600	0.670	0.650	0.650	50,000	32,500	0.6500	0.327	0.302	0.337	0.327	0.327	99,323	0.3272	0.00%
2004-08-23	0	0.650	0.600	0.650	-	-	0	0	-	0.327	0.302	0.327	-	-	0	-	0.00%
2004-08-20	0	0.650	0.600	0.670	0.650	0.650	50,000	32,500	0.6500	0.327	0.302	0.337	0.327	0.327	99,323	0.3272	0.00%
2004-08-19	0	0.650	-	0.670	-	-	0	0	-	0.327	-	0.337	-	-	0	-	0.00%
2004-08-18	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	0.327	0.312	0.327	0.327	0.327	99,323	0.3272	0.00%
2004-08-17	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-08-16	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.327	0.312	0.327	0.327	0.327	59,594	0.3272	0.00%
2004-08-13	0	0.650	0.620	0.670	-	-	0	0	-	0.327	0.312	0.337	-	-	0	-	0.00%
2004-08-12	0	0.650	0.630	0.650	0.650	0.650	30,000	19,500	0.6500	0.327	0.317	0.327	0.327	0.327	59,594	0.3272	0.00%
2004-08-11	0	0.650	0.620	0.700	-	-	0	0	-	0.327	0.312	0.352	-	-	0	-	0.00%
2004-08-10	0	0.650	0.620	0.700	-	-	0	0	-	0.327	0.312	0.352	-	-	0	-	0.00%
2004-08-09	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.327	0.312	0.327	0.327	0.327	59,594	0.3272	0.00%
2004-08-06	0	0.650	0.620	0.650	0.650	0.650	6,000	3,900	0.6500	0.327	0.312	0.327	0.327	0.327	11,919	0.3272	-1.52%
2004-08-05	0	0.660	0.630	0.660	0.630	0.660	266,000	169,680	0.6379	0.332	0.317	0.332	0.317	0.332	528,400	0.3211	3.13%
2004-08-04	0	0.640	0.620	0.640	-	-	0	0	-	0.322	0.312	0.322	-	-	0	-	0.00%
2004-08-03	0	0.640	0.620	0.640	0.640	0.650	240,000	153,640	0.6402	0.322	0.312	0.322	0.322	0.327	476,752	0.3223	0.00%
2004-08-02	0	0.640	0.620	0.640	0.640	0.640	84,000	53,760	0.6400	0.322	0.312	0.322	0.322	0.322	166,863	0.3222	0.00%
2004-07-30	0	0.640	0.620	0.650	-	-	0	0	-	0.322	0.312	0.327	-	-	0	-	0.00%
2004-07-29	0	0.640	0.620	0.640	0.630	0.640	124,000	78,360	0.6319	0.322	0.312	0.322	0.317	0.322	246,322	0.3181	-1.54%
2004-07-28	0	0.650	0.630	0.650	-	-	0	0	-	0.327	0.317	0.327	-	-	0	-	0.00%
2004-07-27	0	0.650	0.630	0.650	-	-	0	0	-	0.327	0.317	0.327	-	-	0	-	0.00%
2004-07-26	0	0.650	0.630	0.650	0.650	0.650	50,000	32,500	0.6500	0.327	0.317	0.327	0.327	0.327	99,323	0.3272	0.00%
2004-07-23	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-07-22	0	0.650	0.620	0.650	-	-	0	0	-	0.327	0.312	0.327	-	-	0	-	0.00%
2004-07-21	0	0.650	0.620	0.650	0.640	0.650	100,000	64,200	0.6420	0.327	0.312	0.327	0.322	0.327	198,647	0.3232	1.56%
2004-07-20	0	0.640	0.620	0.640	0.640	0.640	30,000	19,200	0.6400	0.322	0.312	0.322	0.322	0.322	59,594	0.3222	0.00%
2004-07-19	0	0.640	0.610	0.640	0.630	0.640	110,000	69,500	0.6318	0.322	0.307	0.322	0.317	0.322	218,511	0.3181	1.59%
2004-07-16	0	0.630	0.610	-	-	-	0	0	-	0.317	0.307	-	-	-	0	-	0.00%
2004-07-15	0	0.630	0.630	0.650	0.620	0.630	74,000	46,520	0.6286	0.317	0.317	0.327	0.312	0.317	146,999	0.3165	-3.08%
2004-07-14	0	0.650	0.620	0.650	0.650	0.650	80,000	52,000	0.6500	0.327	0.312	0.327	0.327	0.327	158,917	0.3272	-1.52%
2004-07-13	0	0.660	0.620	-	-	-	0	0	-	0.332	0.312	-	-	-	0	-	0.00%
2004-07-12	0	0.660	0.620	0.680	-	-	0	0	-	0.332	0.312	0.342	-	-	0	-	0.00%
2004-07-09	0	0.660	0.630	-	0.660	0.660	8,000	5,280	0.6600	0.332	0.317	-	0.332	0.332	15,892	0.3322	4.76%
2004-07-08	0	0.630	0.610	0.660	-	-	0	0	-	0.317	0.307	0.332	-	-	0	-	0.00%
2004-07-07	0	0.630	0.610	-	-	-	0	0	-	0.317	0.307	-	-	-	0	-	0.00%
2004-07-06	0	0.630	0.610	0.660	-	-	0	0	-	0.317	0.307	0.332	-	-	0	-	0.00%
2004-07-05	0	0.630	0.610	0.660	-	-	0	0	-	0.317	0.307	0.332	-	-	0	-	0.00%
2004-07-02	0	0.630	0.550	-	-	-	0	0	-	0.317	0.277	-	-	-	0	-	0.00%
2004-06-30	0	0.630	-	0.630	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2004-06-29	0	0.630	0.600	-	0.630	0.630	58,000	36,540	0.6300	0.317	0.302	-	0.317	0.317	115,215	0.3171	1.61%
2004-06-28	0	0.620	0.600	-	0.620	0.620	50,000	31,000	0.6200	0.312	0.302	-	0.312	0.312	99,323	0.3121	0.00%
2004-06-25	0	0.620	0.610	0.630	-	-	0	0	-	0.312	0.307	0.317	-	-	0	-	0.00%
2004-06-24	0	0.620	0.610	0.640	0.620	0.650	108,000	69,960	0.6478	0.312	0.307	0.322	0.312	0.327	214,538	0.3261	-1.59%
2004-06-23	0	0.630	0.610	0.680	-	-	0	0	-	0.317	0.307	0.342	-	-	0	-	0.00%
2004-06-21	0	0.630	0.630	0.680	0.620	0.630	138,000	86,540	0.6271	0.317	0.317	0.342	0.312	0.317	274,132	0.3157	0.00%
2004-06-18	0	0.630	0.600	0.650	-	-	0	0	-	0.317	0.302	0.327	-	-	0	-	0.00%
2004-06-17	0	0.630	0.600	-	0.600	0.630	138,000	84,900	0.6152	0.317	0.302	-	0.302	0.317	274,132	0.3097	0.00%
2004-06-16	0	0.630	0.610	0.630	0.630	0.630	120,000	75,600	0.6300	0.317	0.307	0.317	0.317	0.317	238,376	0.3171	0.00%
2004-06-15	0	0.630	0.600	0.630	0.630	0.650	8,000	5,080	0.6350	0.317	0.302	0.317	0.317	0.327	15,892	0.3197	-3.08%
2004-06-14	0	0.650	0.630	0.650	0.630	0.650	10,000	6,380	0.6380	0.327	0.317	0.327	0.317	0.327	19,865	0.3212	-1.52%
2004-06-11	0	0.660	0.640	0.660	-	-	0	0	-	0.332	0.322	0.332	-	-	0	-	0.00%
2004-06-10	0	0.660	0.630	0.670	-	-	0	0	-	0.332	0.317	0.337	-	-	0	-	0.00%
2004-06-09	0	0.660	0.630	0.660	0.660	0.660	56,000	36,960	0.6600	0.332	0.317	0.332	0.332	0.332	111,242	0.3322	0.00%
2004-06-08	0	0.660	0.630	0.660	-	-	0	0	-	0.332	0.317	0.332	-	-	0	-	0.00%
2004-06-07	0	0.660	0.630	0.670	0.630	0.660	72,000	46,160	0.6411	0.332	0.317	0.337	0.317	0.332	143,026	0.3227	4.76%
2004-06-04	0	0.630	-	0.650	0.630	0.670	26,000	17,180	0.6608	0.317	-	0.327	0.317	0.337	51,648	0.3326	-3.08%
2004-06-03	0	0.650	0.640	0.650	-	-	0	0	-	0.327	0.322	0.327	-	-	0	-	-2.99%
2004-06-02	0	0.670	0.630	0.670	0.670	0.670	10,000	6,700	0.6700	0.337	0.317	0.337	0.337	0.337	19,865	0.3373	0.00%
2004-06-01	0	0.670	0.630	0.670	0.680	0.680	30,000	20,400	0.6800	0.337	0.317	0.337	0.342	0.342	59,594	0.3423	3.08%
2004-05-31	0	0.650	-	0.680	-	-	0	0	-	0.327	-	0.342	-	-	0	-	0.00%
2004-05-28	0	0.650	0.610	0.660	0.630	0.650	70,000	45,380	0.6483	0.327	0.307	0.332	0.317	0.327	139,053	0.3264	0.00%
2004-05-27	0	0.650	0.630	0.650	0.660	0.680	28,000	18,740	0.6693	0.327	0.317	0.327	0.332	0.342	55,621	0.3369	1.56%
2004-05-25	0	0.640	0.610	0.640	0.630	0.650	40,000	25,800	0.6450	0.322	0.307	0.322	0.317	0.327	79,459	0.3247	1.59%
2004-05-24	0	0.630	0.630	0.650	0.600	0.600	4,000	2,400	0.6000	0.317	0.317	0.327	0.302	0.302	7,946	0.3020	-1.56%
2004-05-21	0	0.640	-	0.640	0.640	0.640	6,000	3,840	0.6400	0.322	-	0.322	0.322	0.322	11,919	0.3222	-2.29%
2004-05-20	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2004-05-19	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2004-05-18	0	0.680	-	0.680	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-05-17	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2004-05-14	0	0.680	0.630	0.680	0.680	0.680	30,000	20,400	0.6800	0.330	0.305	0.330	0.330	0.330	61,869	0.3297	0.00%
2004-05-13	0	0.680	0.630	0.680	0.680	0.680	4,000	2,720	0.6800	0.330	0.305	0.330	0.330	0.330	8,249	0.3297	0.00%
2004-05-12	0	0.680	0.660	0.700	0.680	0.680	70,000	47,600	0.6800	0.330	0.320	0.339	0.330	0.330	144,360	0.3297	0.00%
2004-05-11	0	0.680	0.650	0.680	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2004-05-10	0	0.680	0.640	0.680	0.680	0.680	20,000	13,600	0.6800	0.330	0.310	0.330	0.330	0.330	41,246	0.3297	0.00%
2004-05-07	0	0.680	0.640	0.680	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2004-05-06	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2004-05-05	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2004-05-04	0	0.680	0.630	0.680	0.680	0.680	20,000	13,600	0.6800	0.330	0.305	0.330	0.330	0.330	41,246	0.3297	3.03%
2004-05-03	0	0.660	0.630	0.700	0.660	0.660	10,000	6,600	0.6600	0.320	0.305	0.339	0.320	0.320	20,623	0.3200	1.54%
2004-04-30	0	0.650	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2004-04-29	0	0.650	0.630	0.670	-	-	0	0	-	0.315	0.305	0.325	-	-	0	-	0.00%
2004-04-28	0	0.650	0.630	0.650	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2004-04-27	0	0.650	0.630	0.650	0.650	0.650	4,000	2,600	0.6500	0.315	0.305	0.315	0.315	0.315	8,249	0.3152	-1.52%
2004-04-26	0	0.660	0.650	0.700	-	-	0	0	-	0.320	0.315	0.339	-	-	0	-	0.00%
2004-04-23	0	0.660	0.650	0.690	0.660	0.660	10,000	6,600	0.6600	0.320	0.315	0.335	0.320	0.320	20,623	0.3200	-5.71%
2004-04-22	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2004-04-21	0	0.700	-	-	-	-	0	0	-	0.339	-	-	-	-	0	-	0.00%
2004-04-20	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2004-04-19	0	0.700	0.690	0.710	0.700	0.700	20,000	14,000	0.7000	0.339	0.335	0.344	0.339	0.339	41,246	0.3394	4.48%
2004-04-16	0	0.670	0.650	0.680	0.670	0.670	10,000	6,700	0.6700	0.325	0.315	0.330	0.325	0.325	20,623	0.3249	-1.47%
2004-04-15	0	0.680	0.660	0.700	-	-	0	0	-	0.330	0.320	0.339	-	-	0	-	0.00%
2004-04-14	0	0.680	0.660	0.700	-	-	0	0	-	0.330	0.320	0.339	-	-	0	-	0.00%
2004-04-13	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.330	0.325	0.330	0.330	0.330	20,623	0.3297	1.49%
2004-04-08	0	0.670	0.650	0.700	0.650	0.670	44,000	28,880	0.6564	0.325	0.315	0.339	0.315	0.325	90,741	0.3183	0.00%
2004-04-07	0	0.670	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.325	0.315	0.325	0.325	0.325	41,246	0.3249	1.52%
2004-04-06	0	0.660	0.650	0.680	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2004-04-02	0	0.660	0.630	0.700	0.660	0.660	34,000	22,440	0.6600	0.320	0.305	0.339	0.320	0.320	70,118	0.3200	1.54%
2004-04-01	0	0.650	0.630	0.700	-	-	0	0	-	0.315	0.305	0.339	-	-	0	-	0.00%
2004-03-31	0	0.650	0.630	0.650	0.650	0.650	10,000	6,500	0.6500	0.315	0.305	0.315	0.315	0.315	20,623	0.3152	0.00%
2004-03-30	0	0.650	0.630	0.650	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	-2.99%
2004-03-29	0	0.670	0.650	0.670	0.670	0.670	14,000	9,380	0.6700	0.325	0.315	0.325	0.325	0.325	28,872	0.3249	1.52%
2004-03-26	0	0.660	0.650	0.670	0.660	0.660	10,000	6,600	0.6600	0.320	0.315	0.325	0.320	0.320	20,623	0.3200	-4.35%
2004-03-25	0	0.690	0.630	0.700	-	-	0	0	-	0.335	0.305	0.339	-	-	0	-	0.00%
2004-03-24	0	0.690	0.650	0.690	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2004-03-23	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.335	0.315	0.335	0.335	0.335	20,623	0.3346	0.00%
2004-03-22	0	0.690	0.650	0.700	-	-	0	0	-	0.335	0.315	0.339	-	-	0	-	0.00%
2004-03-19	0	0.690	0.650	0.700	-	-	0	0	-	0.335	0.315	0.339	-	-	0	-	0.00%
2004-03-18	0	0.690	0.650	0.720	-	-	0	0	-	0.335	0.315	0.349	-	-	0	-	0.00%
2004-03-17	0	0.690	0.660	0.700	0.690	0.690	30,000	20,700	0.6900	0.335	0.320	0.339	0.335	0.335	61,869	0.3346	1.47%
2004-03-16	0	0.680	0.650	0.680	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2004-03-15	0	0.680	0.650	0.680	0.670	0.680	30,000	20,200	0.6733	0.330	0.315	0.330	0.325	0.330	61,869	0.3265	1.49%
2004-03-12	0	0.670	0.650	0.670	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2004-03-11	0	0.670	0.650	-	-	-	0	0	-	0.325	0.315	-	-	-	0	-	0.00%
2004-03-10	0	0.670	0.650	0.720	-	-	0	0	-	0.325	0.315	0.349	-	-	0	-	0.00%
2004-03-09	0	0.670	0.650	0.700	-	-	0	0	-	0.325	0.315	0.339	-	-	0	-	0.00%
2004-03-08	0	0.670	0.650	0.720	-	-	0	0	-	0.325	0.315	0.349	-	-	0	-	0.00%
2004-03-05	0	0.670	0.650	0.700	-	-	0	0	-	0.325	0.315	0.339	-	-	0	-	0.00%
2004-03-04	0	0.670	0.650	0.700	-	-	0	0	-	0.325	0.315	0.339	-	-	0	-	0.00%
2004-03-03	0	0.670	0.610	0.720	-	-	0	0	-	0.325	0.296	0.349	-	-	0	-	0.00%
2004-03-02	0	0.670	0.630	0.720	0.650	0.670	18,000	11,900	0.6611	0.325	0.305	0.349	0.315	0.325	37,121	0.3206	4.69%
2004-03-01	0	0.640	0.640	0.680	0.640	0.640	26,000	16,640	0.6400	0.310	0.310	0.330	0.310	0.310	53,619	0.3103	-1.54%
2004-02-27	0	0.650	0.640	0.720	0.650	0.650	30,000	19,500	0.6500	0.315	0.310	0.349	0.315	0.315	61,869	0.3152	-4.41%
2004-02-26	0	0.680	0.670	0.700	0.680	0.690	20,000	13,700	0.6850	0.330	0.325	0.339	0.330	0.335	41,246	0.3322	0.00%
2004-02-25	0	0.680	0.650	0.710	-	-	0	0	-	0.330	0.315	0.344	-	-	0	-	0.00%
2004-02-24	0	0.680	0.650	0.710	-	-	0	0	-	0.330	0.315	0.344	-	-	0	-	0.00%
2004-02-23	0	0.680	0.640	0.710	0.680	0.680	32,000	21,760	0.6800	0.330	0.310	0.344	0.330	0.330	65,993	0.3297	1.49%
2004-02-20	0	0.670	0.630	0.710	-	-	0	0	-	0.325	0.305	0.344	-	-	0	-	0.00%
2004-02-19	0	0.670	0.640	0.710	-	-	0	0	-	0.325	0.310	0.344	-	-	0	-	0.00%
2004-02-18	0	0.670	0.670	0.700	0.650	0.670	32,000	21,400	0.6688	0.325	0.325	0.339	0.315	0.325	65,993	0.3243	3.08%
2004-02-17	0	0.650	0.630	0.650	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2004-02-16	0	0.650	0.610	0.700	-	-	0	0	-	0.315	0.296	0.339	-	-	0	-	0.00%
2004-02-13	0	0.650	0.630	0.700	0.650	0.650	50,000	32,500	0.6500	0.315	0.305	0.339	0.315	0.315	103,114	0.3152	0.00%
2004-02-12	0	0.650	0.650	0.700	0.600	0.700	54,000	35,640	0.6600	0.315	0.315	0.339	0.291	0.339	111,363	0.3200	-8.45%
2004-02-11	0	0.710	0.680	0.710	-	-	0	0	-	0.344	0.330	0.344	-	-	0	-	-1.39%
2004-02-10	0	0.720	0.680	0.720	0.730	0.730	20,000	14,600	0.7300	0.349	0.330	0.349	0.354	0.354	41,246	0.3540	0.00%
2004-02-09	0	0.720	0.680	0.720	-	-	0	0	-	0.349	0.330	0.349	-	-	0	-	0.00%
2004-02-06	0	0.720	0.680	0.720	-	-	0	0	-	0.349	0.330	0.349	-	-	0	-	0.00%
2004-02-05	0	0.720	0.680	0.720	-	-	0	0	-	0.349	0.330	0.349	-	-	0	-	-1.37%
2004-02-04	0	0.730	0.680	0.730	0.730	0.730	50,000	36,500	0.7300	0.354	0.330	0.354	0.354	0.354	103,114	0.3540	1.39%
2004-02-03	0	0.720	0.670	0.720	-	-	0	0	-	0.349	0.325	0.349	-	-	0	-	0.00%
2004-02-02	0	0.720	0.680	0.790	-	-	0	0	-	0.349	0.330	0.383	-	-	0	-	0.00%
2004-01-30	0	0.720	0.670	0.720	0.700	0.720	150,000	107,000	0.7133	0.349	0.325	0.349	0.339	0.349	309,343	0.3459	2.86%
2004-01-29	0	0.700	0.690	0.720	-	-	0	0	-	0.339	0.335	0.349	-	-	0	-	0.00%
2004-01-28	0	0.700	0.670	0.700	-	-	0	0	-	0.339	0.325	0.339	-	-	0	-	-2.78%
2004-01-27	0	0.720	0.670	0.720	-	-	0	0	-	0.349	0.325	0.349	-	-	0	-	0.00%
2004-01-26	0	0.720	0.680	0.720	0.720	0.720	2,000	1,440	0.7200	0.349	0.330	0.349	0.349	0.349	4,125	0.3491	-2.70%
2004-01-21	0	0.740	0.690	0.740	0.700	0.750	90,000	64,700	0.7189	0.359	0.335	0.359	0.339	0.364	185,606	0.3486	5.71%
2004-01-20	0	0.700	0.680	0.700	0.700	0.700	382,000	267,400	0.7000	0.339	0.330	0.339	0.339	0.339	787,793	0.3394	-2.78%
2004-01-19	0	0.720	0.670	0.720	0.700	0.720	40,000	28,200	0.7050	0.349	0.325	0.349	0.339	0.349	82,491	0.3419	5.88%
2004-01-16	0	0.680	0.670	0.720	0.680	0.730	164,000	118,260	0.7211	0.330	0.325	0.349	0.330	0.354	338,215	0.3497	-5.56%
2004-01-15	0	0.720	0.680	0.720	0.720	0.730	12,000	8,660	0.7217	0.349	0.330	0.349	0.349	0.354	24,747	0.3499	0.00%
2004-01-14	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.349	0.339	0.349	0.349	0.349	41,246	0.3491	0.00%
2004-01-13	0	0.720	0.670	0.720	0.680	0.720	24,000	16,920	0.7050	0.349	0.325	0.349	0.330	0.349	49,495	0.3419	2.86%
2004-01-12	0	0.700	0.680	0.700	-	-	0	0	-	0.339	0.330	0.339	-	-	0	-	-2.78%
2004-01-09	0	0.720	0.710	0.720	-	-	0	0	-	0.349	0.344	0.349	-	-	0	-	0.00%
2004-01-08	0	0.720	0.680	0.730	-	-	0	0	-	0.349	0.330	0.354	-	-	0	-	0.00%
2004-01-07	0	0.720	0.700	0.760	0.690	0.720	68,000	47,580	0.6997	0.349	0.339	0.369	0.335	0.349	140,235	0.3393	-4.00%
2004-01-06	0	0.750	0.690	0.750	0.750	0.750	10,000	7,500	0.7500	0.364	0.335	0.364	0.364	0.364	20,623	0.3637	4.17%
2004-01-05	0	0.720	0.700	0.720	0.690	0.750	84,000	59,180	0.7045	0.349	0.339	0.349	0.335	0.364	173,232	0.3416	1.41%
2004-01-02	0	0.710	0.700	0.750	0.700	0.720	116,000	82,820	0.7140	0.344	0.339	0.364	0.339	0.349	239,225	0.3462	0.00%
2003-12-31	0	0.710	0.700	0.710	0.700	0.710	40,000	28,040	0.7010	0.344	0.339	0.344	0.339	0.344	82,491	0.3399	0.00%
2003-12-30	0	0.710	0.690	0.720	0.690	0.710	68,000	47,380	0.6968	0.344	0.335	0.349	0.335	0.344	140,235	0.3379	1.43%
2003-12-29	0	0.700	0.680	0.740	0.670	0.700	240,000	166,540	0.6939	0.339	0.330	0.359	0.325	0.339	494,949	0.3365	0.00%
2003-12-24	0	0.700	0.660	0.700	0.700	0.700	90,000	63,000	0.7000	0.339	0.320	0.339	0.339	0.339	185,606	0.3394	-2.78%
2003-12-23	0	0.720	0.660	-	0.680	0.720	142,000	100,660	0.7089	0.349	0.320	-	0.330	0.349	292,845	0.3437	5.88%
2003-12-22	0	0.680	0.640	0.680	0.640	0.680	40,000	26,160	0.6540	0.330	0.310	0.330	0.310	0.330	82,491	0.3171	3.03%
2003-12-19	0	0.660	0.590	0.660	0.660	0.660	10,000	6,600	0.6600	0.320	0.286	0.320	0.320	0.320	20,623	0.3200	4.76%
2003-12-18	0	0.630	0.570	0.630	-	-	0	0	-	0.305	0.276	0.305	-	-	0	-	-3.08%
2003-12-17	0	0.650	0.570	0.650	0.650	0.650	16,000	10,400	0.6500	0.315	0.276	0.315	0.315	0.315	32,997	0.3152	1.56%
2003-12-16	0	0.640	0.570	0.640	0.640	0.640	20,000	12,800	0.6400	0.310	0.276	0.310	0.310	0.310	41,246	0.3103	8.47%
2003-12-15	0	0.590	0.520	0.600	0.590	0.590	20,000	11,800	0.5900	0.286	0.252	0.291	0.286	0.286	41,246	0.2861	7.27%
2003-12-12	0	0.550	0.530	-	-	-	0	0	-	0.267	0.257	-	-	-	0	-	0.00%
2003-12-11	0	0.550	0.530	-	-	-	0	0	-	0.267	0.257	-	-	-	0	-	0.00%
2003-12-10	0	0.550	0.510	-	-	-	0	0	-	0.267	0.247	-	-	-	0	-	0.00%
2003-12-09	0	0.550	0.510	-	-	-	0	0	-	0.267	0.247	-	-	-	0	-	0.00%
2003-12-08	0	0.550	0.550	-	0.550	0.550	4,000	2,200	0.5500	0.267	0.267	-	0.267	0.267	8,249	0.2667	0.00%
2003-12-05	0	0.550	0.520	0.550	0.550	0.550	8,000	4,400	0.5500	0.267	0.252	0.267	0.267	0.267	16,498	0.2667	0.00%
2003-12-04	0	0.550	0.550	-	-	-	0	0	-	0.267	0.267	-	-	-	0	-	0.00%
2003-12-03	0	0.550	0.520	0.550	-	-	0	0	-	0.267	0.252	0.267	-	-	0	-	0.00%
2003-12-02	0	0.550	0.530	0.550	-	-	0	0	-	0.267	0.257	0.267	-	-	0	-	-5.17%
2003-12-01	0	0.580	0.520	0.580	-	-	0	0	-	0.281	0.252	0.281	-	-	0	-	-3.33%
2003-11-28	0	0.600	0.520	0.600	-	-	0	0	-	0.291	0.252	0.291	-	-	0	-	0.00%
2003-11-27	0	0.600	0.520	-	-	-	0	0	-	0.291	0.252	-	-	-	0	-	0.00%
2003-11-26	0	0.600	0.520	-	-	-	0	0	-	0.291	0.252	-	-	-	0	-	0.00%
2003-11-25	0	0.600	0.520	-	-	-	0	0	-	0.291	0.252	-	-	-	0	-	0.00%
2003-11-24	0	0.600	0.530	-	-	-	0	0	-	0.291	0.257	-	-	-	0	-	0.00%
2003-11-21	0	0.600	0.520	-	-	-	0	0	-	0.291	0.252	-	-	-	0	-	0.00%
2003-11-20	0	0.600	0.530	-	-	-	0	0	-	0.291	0.257	-	-	-	0	-	0.00%
2003-11-19	0	0.600	0.540	-	-	-	0	0	-	0.291	0.262	-	-	-	0	-	0.00%
2003-11-18	0	0.600	0.540	-	-	-	0	0	-	0.291	0.262	-	-	-	0	-	0.00%
2003-11-17	0	0.600	0.540	-	-	-	0	0	-	0.291	0.262	-	-	-	0	-	0.00%
2003-11-14	0	0.600	0.540	-	-	-	0	0	-	0.291	0.262	-	-	-	0	-	0.00%
2003-11-13	0	0.600	0.540	-	-	-	0	0	-	0.291	0.262	-	-	-	0	-	0.00%
2003-11-12	0	0.600	0.520	-	-	-	0	0	-	0.291	0.252	-	-	-	0	-	0.00%
2003-11-11	0	0.600	0.530	0.600	-	-	0	0	-	0.291	0.257	0.291	-	-	0	-	0.00%
2003-11-10	0	0.600	0.540	0.600	-	-	0	0	-	0.291	0.262	0.291	-	-	0	-	0.00%
2003-11-07	0	0.600	0.560	0.600	-	-	0	0	-	0.291	0.272	0.291	-	-	0	-	0.00%
2003-11-06	0	0.600	0.530	0.600	0.600	0.600	20,000	12,000	0.6000	0.291	0.257	0.291	0.291	0.291	41,246	0.2909	1.69%
2003-11-05	0	0.590	0.580	0.600	-	-	0	0	-	0.286	0.281	0.291	-	-	0	-	0.00%
2003-11-04	0	0.590	0.550	-	0.590	0.590	8,000	4,720	0.5900	0.286	0.267	-	0.286	0.286	16,498	0.2861	0.00%
2003-11-03	0	0.590	0.530	0.590	0.590	0.590	2,000	1,180	0.5900	0.286	0.257	0.286	0.286	0.286	4,125	0.2861	0.00%
2003-10-31	0	0.590	0.540	0.590	0.590	0.590	2,000	1,180	0.5900	0.286	0.262	0.286	0.286	0.286	4,125	0.2861	0.00%
2003-10-30	0	0.590	0.530	0.590	0.590	0.590	10,000	5,900	0.5900	0.286	0.257	0.286	0.286	0.286	20,623	0.2861	-1.67%
2003-10-29	0	0.600	0.560	0.600	0.530	0.600	96,000	56,680	0.5904	0.291	0.272	0.291	0.257	0.291	197,979	0.2863	1.69%
2003-10-28	0	0.590	0.510	0.590	-	-	0	0	-	0.286	0.247	0.286	-	-	0	-	0.00%
2003-10-27	0	0.590	0.510	0.590	0.580	0.590	30,000	17,500	0.5833	0.286	0.247	0.286	0.281	0.286	61,869	0.2829	1.72%
2003-10-24	0	0.580	0.510	0.580	0.580	0.580	20,000	11,600	0.5800	0.281	0.247	0.281	0.281	0.281	41,246	0.2812	0.00%
2003-10-23	0	0.580	0.530	0.590	0.580	0.580	30,000	17,400	0.5800	0.281	0.257	0.286	0.281	0.281	61,869	0.2812	-3.33%
2003-10-22	0	0.600	0.540	0.600	0.580	0.600	30,000	17,800	0.5933	0.291	0.262	0.291	0.281	0.291	61,869	0.2877	0.00%
2003-10-21	0	0.600	0.540	0.630	0.600	0.600	80,000	48,000	0.6000	0.291	0.262	0.305	0.291	0.291	164,983	0.2909	5.26%
2003-10-20	0	0.570	0.520	0.580	0.570	0.570	100,000	57,000	0.5700	0.276	0.252	0.281	0.276	0.276	206,229	0.2764	0.00%
2003-10-17	0	0.570	0.570	0.580	0.510	0.570	102,000	58,020	0.5688	0.276	0.276	0.281	0.247	0.276	210,353	0.2758	0.00%
2003-10-16	0	0.570	0.500	0.570	0.570	0.580	150,000	86,000	0.5733	0.276	0.242	0.276	0.276	0.281	309,343	0.2780	0.00%
2003-10-15	0	0.570	0.560	0.570	0.560	0.570	386,000	217,660	0.5639	0.276	0.272	0.276	0.272	0.276	796,042	0.2734	1.79%
2003-10-14	0	0.560	0.510	0.560	0.560	0.560	150,000	84,000	0.5600	0.272	0.247	0.272	0.272	0.272	309,343	0.2715	0.00%
2003-10-13	0	0.560	0.550	0.650	0.560	0.560	20,000	11,200	0.5600	0.272	0.267	0.315	0.272	0.272	41,246	0.2715	0.00%
2003-10-10	0	0.560	0.510	0.650	0.550	0.560	750,000	415,000	0.5533	0.272	0.247	0.315	0.267	0.272	1,546,715	0.2683	1.82%
2003-10-09	0	0.550	0.520	0.650	-	-	0	0	-	0.267	0.252	0.315	-	-	0	-	0.00%
2003-10-08	0	0.550	0.510	0.650	-	-	0	0	-	0.267	0.247	0.315	-	-	0	-	0.00%
2003-10-07	0	0.550	0.520	0.650	-	-	0	0	-	0.267	0.252	0.315	-	-	0	-	0.00%
2003-10-06	0	0.550	0.530	0.630	0.550	0.550	44,000	24,200	0.5500	0.267	0.257	0.305	0.267	0.267	90,741	0.2667	0.00%
2003-10-03	0	0.550	0.480	-	-	-	0	0	-	0.267	0.233	-	-	-	0	-	0.00%
2003-10-02	0	0.550	0.480	-	-	-	0	0	-	0.267	0.233	-	-	-	0	-	0.00%
2003-09-30	0	0.550	0.480	-	-	-	0	0	-	0.267	0.233	-	-	-	0	-	0.00%
2003-09-29	0	0.550	0.510	-	-	-	0	0	-	0.267	0.247	-	-	-	0	-	0.00%
2003-09-26	0	0.550	0.550	-	0.550	0.550	12,000	6,600	0.5500	0.267	0.267	-	0.267	0.267	24,747	0.2667	0.00%
2003-09-25	0	0.550	0.530	-	-	-	0	0	-	0.267	0.257	-	-	-	0	-	0.00%
2003-09-24	0	0.550	0.550	-	0.530	0.530	2,000	1,060	0.5300	0.267	0.267	-	0.257	0.257	4,125	0.2570	-9.84%
2003-09-23	0	0.610	0.520	-	-	-	0	0	-	0.296	0.252	-	-	-	0	-	0.00%
2003-09-22	0	0.610	0.610	0.700	0.610	0.630	20,000	12,400	0.6200	0.296	0.296	0.339	0.296	0.305	41,246	0.3006	-10.29%
2003-09-19	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	-1.45%
2003-09-18	0	0.690	0.630	0.700	0.690	0.710	110,000	76,600	0.6964	0.335	0.305	0.339	0.335	0.344	226,851	0.3377	-1.43%
2003-09-17	0	0.700	0.630	0.700	-	-	0	0	-	0.339	0.305	0.339	-	-	0	-	0.00%
2003-09-16	0	0.700	0.630	0.700	-	-	0	0	-	0.339	0.305	0.339	-	-	0	-	0.00%
2003-09-15	0	0.700	0.630	0.700	-	-	0	0	-	0.339	0.305	0.339	-	-	0	-	0.00%
2003-09-11	0	0.700	0.650	0.700	0.690	0.700	40,000	27,800	0.6950	0.339	0.315	0.339	0.335	0.339	82,491	0.3370	1.45%
2003-09-10	0	0.690	0.630	0.690	0.690	0.690	30,000	20,700	0.6900	0.335	0.305	0.335	0.335	0.335	61,869	0.3346	1.47%
2003-09-09	0	0.680	0.630	0.750	0.680	0.680	20,000	13,600	0.6800	0.330	0.305	0.364	0.330	0.330	41,246	0.3297	0.00%
2003-09-08	0	0.680	0.630	0.690	0.680	0.680	50,000	34,000	0.6800	0.330	0.305	0.335	0.330	0.330	103,114	0.3297	-1.45%
2003-09-05	0	0.690	0.630	0.690	0.690	0.690	20,000	13,800	0.6900	0.335	0.305	0.335	0.335	0.335	41,246	0.3346	-1.43%
2003-09-04	0	0.700	0.640	0.700	0.650	0.700	160,000	107,000	0.6688	0.339	0.310	0.339	0.315	0.339	329,966	0.3243	7.69%
2003-09-03	0	0.650	0.610	0.650	0.650	0.650	40,000	26,000	0.6500	0.315	0.296	0.315	0.315	0.315	82,491	0.3152	3.17%
2003-09-02	0	0.630	0.610	0.650	-	-	0	0	-	0.305	0.296	0.315	-	-	0	-	0.00%
2003-09-01	0	0.630	0.610	0.630	-	-	0	0	-	0.305	0.296	0.305	-	-	0	-	0.00%
2003-08-29	0	0.630	0.600	0.630	0.630	0.630	20,000	12,600	0.6300	0.305	0.291	0.305	0.305	0.305	41,246	0.3055	3.28%
2003-08-28	0	0.610	0.610	0.650	-	-	0	0	-	0.296	0.296	0.315	-	-	0	-	0.00%
2003-08-27	0	0.610	0.610	0.650	-	-	0	0	-	0.296	0.296	0.315	-	-	0	-	0.00%
2003-08-26	0	0.610	0.610	0.660	0.610	0.610	52,000	31,720	0.6100	0.296	0.296	0.320	0.296	0.296	107,239	0.2958	5.17%
2003-08-25	0	0.580	0.570	0.660	0.500	0.580	40,000	21,600	0.5400	0.281	0.276	0.320	0.242	0.281	82,491	0.2618	-10.77%
2003-08-22	0	0.650	0.500	0.660	-	-	0	0	-	0.315	0.242	0.320	-	-	0	-	0.00%
2003-08-21	0	0.650	0.500	0.650	-	-	0	0	-	0.315	0.242	0.315	-	-	0	-	0.00%
2003-08-20	0	0.650	0.500	0.650	-	-	0	0	-	0.315	0.242	0.315	-	-	0	-	0.00%
2003-08-19	0	0.650	0.500	0.650	-	-	0	0	-	0.315	0.242	0.315	-	-	0	-	-1.52%
2003-08-18	0	0.660	-	0.660	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2003-08-15	0	0.660	0.610	0.660	-	-	0	0	-	0.320	0.296	0.320	-	-	0	-	0.00%
2003-08-14	0	0.660	-	0.670	-	-	0	0	-	0.320	-	0.325	-	-	0	-	0.00%
2003-08-13	0	0.660	0.630	0.670	-	-	0	0	-	0.320	0.305	0.325	-	-	0	-	0.00%
2003-08-12	0	0.660	0.610	0.660	-	-	0	0	-	0.320	0.296	0.320	-	-	0	-	-1.49%
2003-08-11	0	0.670	0.630	0.670	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2003-08-08	0	0.670	0.630	0.670	0.670	0.680	30,000	20,300	0.6767	0.325	0.305	0.325	0.325	0.330	61,869	0.3281	0.00%
2003-08-07	0	0.670	-	0.680	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2003-08-06	0	0.670	0.630	0.680	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2003-08-05	0	0.670	0.630	0.680	0.650	0.670	50,000	32,900	0.6580	0.325	0.305	0.330	0.315	0.325	103,114	0.3191	0.00%
2003-08-04	0	0.670	0.630	0.670	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.47%
2003-08-01	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	-1.45%
2003-07-31	0	0.690	0.630	0.690	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2003-07-30	0	0.690	0.630	0.690	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2003-07-29	0	0.690	0.630	0.690	0.690	0.690	32,000	22,080	0.6900	0.335	0.305	0.335	0.335	0.335	65,993	0.3346	1.47%
2003-07-28	0	0.680	0.630	0.680	0.680	0.680	30,000	20,400	0.6800	0.330	0.305	0.330	0.330	0.330	61,869	0.3297	1.49%
2003-07-25	0	0.670	0.630	0.700	0.670	0.670	1,006,000	674,020	0.6700	0.325	0.305	0.339	0.325	0.325	2,074,660	0.3249	0.00%
2003-07-24	0	0.670	0.630	0.670	0.670	0.670	1,030,000	690,100	0.6700	0.325	0.305	0.325	0.325	0.325	2,124,155	0.3249	0.00%
2003-07-23	0	0.670	0.620	0.670	0.670	0.670	1,240,000	830,800	0.6700	0.325	0.301	0.325	0.325	0.325	2,557,235	0.3249	0.00%
2003-07-22	0	0.670	0.600	0.670	0.660	0.670	1,300,000	868,000	0.6677	0.325	0.291	0.325	0.320	0.325	2,680,972	0.3238	1.52%
2003-07-21	0	0.660	0.600	0.660	0.660	0.680	1,360,000	902,200	0.6634	0.320	0.291	0.320	0.320	0.330	2,804,709	0.3217	0.00%
2003-07-18	0	0.660	0.630	0.680	0.660	0.660	66,000	43,560	0.6600	0.320	0.305	0.330	0.320	0.320	136,111	0.3200	1.54%
2003-07-17	0	0.650	0.650	0.700	0.630	0.650	32,000	20,460	0.6394	0.315	0.315	0.339	0.305	0.315	65,993	0.3100	0.00%
2003-07-16	0	0.650	0.650	0.660	0.640	0.650	52,000	33,600	0.6462	0.315	0.315	0.320	0.310	0.315	107,239	0.3133	0.00%
2003-07-15	0	0.650	0.650	0.690	0.650	0.650	2,000	1,300	0.6500	0.315	0.315	0.335	0.315	0.315	4,125	0.3152	-7.14%
2003-07-14	0	0.700	0.660	0.700	-	-	0	0	-	0.339	0.320	0.339	-	-	0	-	0.00%
2003-07-11	0	0.700	-	0.700	-	-	0	0	-	0.339	-	0.339	-	-	0	-	0.00%
2003-07-10	0	0.700	0.640	0.700	-	-	0	0	-	0.339	0.310	0.339	-	-	0	-	0.00%
2003-07-09	0	0.700	0.640	0.700	0.700	0.700	40,000	28,000	0.7000	0.339	0.310	0.339	0.339	0.339	82,491	0.3394	0.00%
2003-07-08	0	0.700	0.640	0.700	0.700	0.700	30,000	21,000	0.7000	0.339	0.310	0.339	0.339	0.339	61,869	0.3394	1.45%
2003-07-07	0	0.690	0.640	0.690	0.680	0.690	80,000	54,700	0.6838	0.335	0.310	0.335	0.330	0.335	164,983	0.3315	2.99%
2003-07-04	0	0.670	0.640	0.680	0.670	0.670	50,000	33,500	0.6700	0.325	0.310	0.330	0.325	0.325	103,114	0.3249	0.00%
2003-07-03	0	0.670	0.640	0.720	0.660	0.670	270,000	179,200	0.6637	0.325	0.310	0.349	0.320	0.325	556,817	0.3218	6.35%
2003-07-02	0	0.630	0.630	0.660	0.620	0.630	26,000	16,220	0.6238	0.305	0.305	0.320	0.301	0.305	53,619	0.3025	-4.55%
2003-06-30	0	0.660	0.640	0.670	0.630	0.670	44,000	28,620	0.6505	0.320	0.310	0.325	0.305	0.325	90,741	0.3154	-2.94%
2003-06-27	0	0.680	0.640	0.680	0.630	0.680	36,000	23,980	0.6661	0.330	0.310	0.330	0.305	0.330	74,242	0.3230	3.03%
2003-06-26	0	0.660	0.630	0.660	0.640	0.660	500,000	325,980	0.6520	0.320	0.305	0.320	0.310	0.320	1,031,143	0.3161	8.20%
2003-06-25	0	0.610	-	0.630	0.610	0.630	46,000	28,660	0.6230	0.296	-	0.305	0.296	0.305	94,865	0.3021	-10.29%
2003-06-24	0	0.680	0.630	0.690	0.680	0.680	50,000	34,000	0.6800	0.330	0.305	0.335	0.330	0.330	103,114	0.3297	-1.45%
2003-06-23	0	0.690	0.630	0.690	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2003-06-20	0	0.690	-	0.700	-	-	0	0	-	0.335	-	0.339	-	-	0	-	0.00%
2003-06-19	0	0.690	0.620	0.690	0.680	0.690	400,000	273,000	0.6825	0.335	0.301	0.335	0.330	0.335	824,914	0.3309	1.47%
2003-06-18	0	0.680	0.610	0.680	0.660	0.680	450,000	299,000	0.6644	0.330	0.296	0.330	0.320	0.330	928,029	0.3222	3.03%
2003-06-17	0	0.660	0.630	0.660	0.650	0.660	400,000	260,700	0.6518	0.320	0.305	0.320	0.315	0.320	824,914	0.3160	1.54%
2003-06-16	0	0.650	0.610	0.650	0.640	0.650	480,000	307,500	0.6406	0.315	0.296	0.315	0.310	0.315	989,897	0.3106	1.56%
2003-06-13	0	0.640	0.590	0.640	0.640	0.640	260,000	166,400	0.6400	0.310	0.286	0.310	0.310	0.310	536,194	0.3103	0.00%
2003-06-12	0	0.640	0.590	0.640	0.630	0.640	600,000	380,940	0.6349	0.310	0.286	0.310	0.305	0.310	1,237,372	0.3079	1.59%
2003-06-11	0	0.630	0.550	0.630	0.630	0.630	800,000	504,000	0.6300	0.305	0.267	0.305	0.305	0.305	1,649,829	0.3055	0.00%
2003-06-10	0	0.630	0.590	0.640	0.630	0.630	800,000	504,000	0.6300	0.305	0.286	0.310	0.305	0.305	1,649,829	0.3055	0.00%
2003-06-09	0	0.630	0.590	0.630	0.630	0.630	700,000	441,000	0.6300	0.305	0.286	0.305	0.305	0.305	1,443,600	0.3055	0.00%
2003-06-06	0	0.630	0.600	0.630	0.630	0.630	900,000	567,000	0.6300	0.305	0.291	0.305	0.305	0.305	1,856,058	0.3055	-1.56%
2003-06-05	0	0.640	0.600	0.650	0.640	0.650	500,000	321,700	0.6434	0.310	0.291	0.315	0.310	0.315	1,031,143	0.3120	0.00%
2003-06-03	0	0.640	0.590	0.640	0.640	0.640	600,000	384,000	0.6400	0.310	0.286	0.310	0.310	0.310	1,237,372	0.3103	0.00%
2003-06-02	0	0.640	-	0.640	0.630	0.650	702,000	446,300	0.6358	0.310	-	0.310	0.305	0.315	1,447,725	0.3083	3.23%
2003-05-30	0	0.620	0.540	0.620	0.610	0.620	700,000	429,960	0.6142	0.301	0.262	0.301	0.296	0.301	1,443,600	0.2978	5.08%
2003-05-29	0	0.590	-	0.590	0.590	0.610	806,000	483,580	0.6000	0.286	-	0.286	0.286	0.296	1,662,203	0.2909	-4.84%
2003-05-28	0	0.620	-	0.620	0.600	0.630	704,000	434,400	0.6170	0.301	-	0.301	0.291	0.305	1,451,849	0.2992	0.00%
2003-05-27	0	0.620	-	0.620	0.610	0.620	450,000	276,000	0.6133	0.301	-	0.301	0.296	0.301	928,029	0.2974	3.33%
2003-05-26	0	0.600	0.580	0.610	0.580	0.600	606,000	363,480	0.5998	0.291	0.281	0.296	0.281	0.291	1,249,745	0.2908	1.69%
2003-05-23	0	0.590	0.590	0.600	0.580	0.630	1,360,000	831,300	0.6113	0.286	0.286	0.291	0.281	0.305	2,804,709	0.2964	-6.35%
2003-05-22	0	0.630	0.580	0.630	0.580	0.630	1,010,000	635,840	0.6295	0.305	0.281	0.305	0.281	0.305	2,082,909	0.3053	5.00%
2003-05-21	0	0.600	0.600	0.650	0.600	0.600	48,000	28,800	0.6000	0.291	0.291	0.315	0.291	0.291	98,990	0.2909	-4.76%
2003-05-20	0	0.630	-	0.650	-	-	0	0	-	0.305	-	0.315	-	-	0	-	0.00%
2003-05-19	0	0.630	-	0.630	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-1.56%
2003-05-16	0	0.640	-	0.650	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
2003-05-15	0	0.640	0.600	0.650	-	-	0	0	-	0.310	0.291	0.315	-	-	0	-	0.00%
2003-05-14	0	0.640	-	0.650	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
2003-05-13	0	0.640	-	0.650	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
2003-05-12	0	0.640	-	0.650	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
2003-05-09	0	0.640	-	0.640	0.640	0.640	314,000	200,960	0.6400	0.310	-	0.310	0.310	0.310	647,558	0.3103	1.59%
2003-05-07	0	0.630	-	0.650	0.630	0.640	400,000	255,000	0.6375	0.305	-	0.315	0.305	0.310	824,914	0.3091	5.00%
2003-05-06	0	0.600	-	0.650	-	-	0	0	-	0.291	-	0.315	-	-	0	-	0.00%
2003-05-05	0	0.600	-	0.650	-	-	0	0	-	0.291	-	0.315	-	-	0	-	0.00%
2003-05-02	0	0.600	-	0.650	-	-	0	0	-	0.291	-	0.315	-	-	0	-	0.00%
2003-04-30	0	0.600	-	0.620	-	-	0	0	-	0.291	-	0.301	-	-	0	-	0.00%
2003-04-29	0	0.600	-	0.620	0.600	0.600	80,000	48,000	0.6000	0.291	-	0.301	0.291	0.291	164,983	0.2909	0.00%
2003-04-28	0	0.600	-	0.650	-	-	0	0	-	0.291	-	0.315	-	-	0	-	0.00%
2003-04-25	0	0.600	-	0.650	-	-	0	0	-	0.291	-	0.315	-	-	0	-	0.00%
2003-04-24	0	0.600	-	0.630	-	-	0	0	-	0.291	-	0.305	-	-	0	-	0.00%
2003-04-23	0	0.600	0.600	0.650	0.600	0.600	80,000	48,000	0.6000	0.291	0.291	0.315	0.291	0.291	164,983	0.2909	-3.23%
2003-04-22	0	0.620	0.600	0.650	-	-	0	0	-	0.301	0.291	0.315	-	-	0	-	0.00%
2003-04-17	0	0.620	0.600	0.630	-	-	0	0	-	0.301	0.291	0.305	-	-	0	-	0.00%
2003-04-16	0	0.620	0.620	0.650	0.620	0.650	400,000	254,000	0.6350	0.301	0.301	0.315	0.301	0.315	824,914	0.3079	-7.46%
2003-04-15	0	0.670	0.670	0.690	0.650	0.690	430,000	291,300	0.6774	0.325	0.325	0.335	0.315	0.335	886,783	0.3285	-2.90%
2003-04-14	0	0.690	0.650	0.700	0.690	0.700	484,000	336,800	0.6959	0.335	0.315	0.339	0.335	0.339	998,147	0.3374	-1.43%
2003-04-11	0	0.700	0.650	0.700	0.700	0.700	250,000	175,000	0.7000	0.339	0.315	0.339	0.339	0.339	515,572	0.3394	0.00%
2003-04-10	0	0.700	0.650	0.700	0.690	0.700	600,000	416,000	0.6933	0.339	0.315	0.339	0.335	0.339	1,237,372	0.3362	1.45%
2003-04-09	0	0.690	0.650	-	0.690	0.690	650,000	448,500	0.6900	0.335	0.315	-	0.335	0.335	1,340,486	0.3346	2.99%
2003-04-08	0	0.670	0.650	0.700	0.670	0.690	1,496,000	1,018,280	0.6807	0.325	0.315	0.339	0.325	0.335	3,085,180	0.3301	3.08%
2003-04-07	0	0.650	-	0.670	0.650	0.670	970,000	645,400	0.6654	0.315	-	0.325	0.315	0.325	2,000,418	0.3226	-1.52%
2003-04-04	0	0.660	0.650	0.670	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2003-04-03	0	0.660	0.650	0.670	0.660	0.660	1,050,000	693,000	0.6600	0.320	0.315	0.325	0.320	0.320	2,165,400	0.3200	-2.94%
2003-04-02	0	0.680	0.650	0.680	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2003-04-01	0	0.680	0.650	0.680	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2003-03-31	0	0.680	0.650	0.690	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2003-03-28	0	0.680	0.650	0.690	-	-	0	0	-	0.330	0.315	0.335	-	-	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	0.330	0.315	0.335	0.330	0.330	6,207,481	0.3297	-1.45%
2003-03-26	0	0.690	0.650	0.690	0.690	0.690	3,502,000	2,386,380	0.6814	0.335	0.315	0.335	0.335	0.335	7,222,126	0.3304	0.00%
2003-03-25	0	0.690	0.650	0.690	0.690	0.690	28,000	19,320	0.6900	0.335	0.315	0.335	0.335	0.335	57,744	0.3346	0.00%
2003-03-24	0	0.690	0.650	0.690	0.690	0.690	26,000	17,940	0.6900	0.335	0.315	0.335	0.335	0.335	53,619	0.3346	0.00%
2003-03-21	0	0.690	0.650	0.700	0.650	0.700	400,000	272,500	0.6813	0.335	0.315	0.339	0.315	0.339	824,914	0.3303	6.15%
2003-03-20	0	0.650	-	0.710	0.650	0.650	150,000	97,500	0.6500	0.315	-	0.344	0.315	0.315	309,343	0.3152	0.00%
2003-03-19	0	0.650	0.650	0.690	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2003-03-18	0	0.650	-	0.680	0.650	0.690	130,000	85,700	0.6592	0.315	-	0.330	0.315	0.335	268,097	0.3197	-7.14%
2003-03-17	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2003-03-14	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2003-03-13	0	0.700	0.650	0.720	-	-	0	0	-	0.339	0.315	0.349	-	-	0	-	0.00%
2003-03-12	0	0.700	0.650	0.710	-	-	0	0	-	0.339	0.315	0.344	-	-	0	-	0.00%
2003-03-11	0	0.700	0.650	0.710	-	-	0	0	-	0.339	0.315	0.344	-	-	0	-	0.00%
2003-03-10	0	0.700	0.680	0.730	0.650	0.700	8,000	5,400	0.6750	0.339	0.330	0.354	0.315	0.339	16,498	0.3273	0.00%
2003-03-07	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2003-03-06	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2003-03-05	0	0.700	0.650	0.710	-	-	0	0	-	0.339	0.315	0.344	-	-	0	-	0.00%
2003-03-04	0	0.700	0.650	0.710	-	-	0	0	-	0.339	0.315	0.344	-	-	0	-	0.00%
2003-03-03	0	0.700	0.650	0.710	-	-	0	0	-	0.339	0.315	0.344	-	-	0	-	0.00%
2003-02-28	0	0.700	0.650	0.710	-	-	0	0	-	0.339	0.315	0.344	-	-	0	-	0.00%
2003-02-27	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	0.00%
2003-02-26	0	0.700	0.650	0.700	-	-	0	0	-	0.339	0.315	0.339	-	-	0	-	-1.41%
2003-02-25	0	0.710	0.650	0.710	-	-	0	0	-	0.344	0.315	0.344	-	-	0	-	0.00%
2003-02-24	0	0.710	0.650	0.720	-	-	0	0	-	0.344	0.315	0.349	-	-	0	-	0.00%
2003-02-21	0	0.710	0.650	0.720	-	-	0	0	-	0.344	0.315	0.349	-	-	0	-	0.00%
2003-02-20	0	0.710	0.650	0.720	-	-	0	0	-	0.344	0.315	0.349	-	-	0	-	0.00%
2003-02-19	0	0.710	0.650	0.740	-	-	96,000	69,120	0.7200	0.344	0.315	0.359	-	-	197,979	0.3491	0.00%
2003-02-18	0	0.710	0.650	0.710	0.710	0.710	400,000	284,000	0.7100	0.344	0.315	0.344	0.344	0.344	824,914	0.3443	-1.39%
2003-02-17	0	0.720	0.660	0.720	0.720	0.720	370,000	266,400	0.7200	0.349	0.320	0.349	0.349	0.349	763,046	0.3491	1.41%
2003-02-14	0	0.710	0.650	0.710	-	-	0	0	-	0.344	0.315	0.344	-	-	0	-	0.00%
2003-02-13	0	0.710	0.650	0.710	0.710	0.710	500,000	355,000	0.7100	0.344	0.315	0.344	0.344	0.344	1,031,143	0.3443	-1.39%
2003-02-12	0	0.720	0.650	-	0.720	0.720	1,010,000	727,200	0.7200	0.349	0.315	-	0.349	0.349	2,082,909	0.3491	0.00%
2003-02-11	0	0.720	0.650	0.720	0.730	0.730	500,000	365,000	0.7300	0.349	0.315	0.349	0.354	0.354	1,031,143	0.3540	0.00%
2003-02-10	0	0.720	0.650	0.720	0.720	0.720	500,000	360,000	0.7200	0.349	0.315	0.349	0.349	0.349	1,031,143	0.3491	1.41%
2003-02-07	0	0.710	0.650	0.720	0.710	0.710	520,000	369,200	0.7100	0.344	0.315	0.349	0.344	0.344	1,072,389	0.3443	1.43%
2003-02-06	0	0.700	0.660	0.700	0.700	0.700	450,000	315,000	0.7000	0.339	0.320	0.339	0.339	0.339	928,029	0.3394	-2.78%
2003-02-05	0	0.720	0.660	0.720	0.720	0.720	250,000	180,000	0.7200	0.349	0.320	0.349	0.349	0.349	515,572	0.3491	-1.37%
2003-02-04	0	0.730	0.660	0.800	0.730	0.730	20,000	14,600	0.7300	0.354	0.320	0.388	0.354	0.354	41,246	0.3540	1.39%
2003-01-30	0	0.720	0.660	0.720	-	-	0	0	-	0.349	0.320	0.349	-	-	0	-	0.00%
2003-01-29	0	0.720	0.660	-	0.720	0.720	30,000	21,600	0.7200	0.349	0.320	-	0.349	0.349	61,869	0.3491	0.00%
2003-01-28	0	0.720	0.660	0.720	-	-	0	0	-	0.349	0.320	0.349	-	-	0	-	0.00%
2003-01-27	0	0.720	0.670	0.720	0.720	0.720	30,000	21,600	0.7200	0.349	0.325	0.349	0.349	0.349	61,869	0.3491	0.00%
2003-01-24	0	0.720	0.670	0.730	0.720	0.720	70,000	50,400	0.7200	0.349	0.325	0.354	0.349	0.349	144,360	0.3491	0.00%
2003-01-23	0	0.720	0.660	0.720	0.720	0.720	524,000	377,280	0.7200	0.349	0.320	0.349	0.349	0.349	1,080,638	0.3491	0.00%
2003-01-22	0	0.720	0.680	0.720	0.710	0.720	1,060,000	762,600	0.7194	0.349	0.330	0.349	0.344	0.349	2,186,023	0.3489	2.86%
2003-01-21	0	0.700	0.660	0.700	0.700	0.700	1,500,000	1,050,000	0.7000	0.339	0.320	0.339	0.339	0.339	3,093,429	0.3394	0.00%
2003-01-20	0	0.700	0.670	0.700	0.680	0.700	1,900,000	1,293,200	0.6806	0.339	0.325	0.339	0.330	0.339	3,918,344	0.3300	2.94%
2003-01-17	0	0.680	0.650	0.690	0.680	0.680	1,000,000	680,000	0.6800	0.330	0.315	0.335	0.330	0.330	2,062,286	0.3297	-1.45%
2003-01-16	0	0.690	0.650	0.690	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	-1.43%
2003-01-15	0	0.700	0.660	0.720	0.680	0.700	1,080,000	754,400	0.6985	0.339	0.320	0.349	0.330	0.339	2,227,269	0.3387	-4.11%
2003-01-14	0	0.730	0.690	-	0.730	0.730	1,500,000	1,095,000	0.7300	0.354	0.335	-	0.354	0.354	3,093,429	0.3540	0.00%
2003-01-13	0	0.730	0.690	0.750	0.680	0.730	1,006,000	734,080	0.7297	0.354	0.335	0.364	0.330	0.354	2,074,660	0.3538	0.00%
2003-01-10	0	0.730	0.670	0.730	0.720	0.730	1,400,000	1,021,800	0.7299	0.354	0.325	0.354	0.349	0.354	2,887,201	0.3539	1.39%
2003-01-09	0	0.720	0.680	0.720	0.660	0.720	1,360,000	975,600	0.7174	0.349	0.330	0.349	0.320	0.349	2,804,709	0.3478	-1.37%
2003-01-08	0	0.730	0.670	0.730	0.730	0.730	600,000	438,000	0.7300	0.354	0.325	0.354	0.354	0.354	1,237,372	0.3540	-1.35%
2003-01-07	0	0.740	0.680	0.740	0.740	0.740	912,000	674,880	0.7400	0.359	0.330	0.359	0.359	0.359	1,880,805	0.3588	0.00%
2003-01-06	0	0.740	0.680	0.750	0.740	0.740	1,000,000	740,000	0.7400	0.359	0.330	0.364	0.359	0.359	2,062,286	0.3588	0.00%
2003-01-03	0	0.740	0.690	0.750	0.740	0.740	90,000	66,900	0.7433	0.359	0.335	0.364	0.359	0.359	185,606	0.3604	-5.13%
2003-01-02	0	0.780	0.700	0.780	0.780	0.780	30,000	23,400	0.7800	0.378	0.339	0.378	0.378	0.378	61,869	0.3782	0.00%
2002-12-31	0	0.780	0.700	0.780	0.730	0.780	174,000	131,800	0.7575	0.378	0.339	0.378	0.354	0.378	358,838	0.3673	4.00%
2002-12-30	0	0.750	0.730	0.750	0.730	0.750	50,000	37,140	0.7428	0.364	0.354	0.364	0.354	0.364	103,114	0.3602	4.17%
2002-12-27	0	0.720	0.680	0.720	0.720	0.720	20,000	14,400	0.7200	0.349	0.330	0.349	0.349	0.349	41,246	0.3491	0.00%
2002-12-24	0	0.720	0.670	0.720	-	-	0	0	-	0.349	0.325	0.349	-	-	0	-	-1.37%
2002-12-23	0	0.730	0.680	0.730	0.750	0.750	20,000	15,000	0.7500	0.354	0.330	0.354	0.364	0.364	41,246	0.3637	2.82%
2002-12-20	0	0.710	0.670	0.710	-	-	0	0	-	0.344	0.325	0.344	-	-	0	-	0.00%
2002-12-19	0	0.710	0.710	0.720	0.710	0.710	28,000	19,880	0.7100	0.344	0.344	0.349	0.344	0.344	57,744	0.3443	-1.39%
2002-12-18	0	0.720	0.710	0.750	0.710	0.720	132,000	94,320	0.7145	0.349	0.344	0.364	0.344	0.349	272,222	0.3465	1.41%
2002-12-17	0	0.710	0.680	-	0.700	0.710	60,000	42,500	0.7083	0.344	0.330	-	0.339	0.344	123,737	0.3435	1.43%
2002-12-16	0	0.700	0.650	0.720	-	-	0	0	-	0.339	0.315	0.349	-	-	0	-	0.00%
2002-12-13	0	0.700	0.680	-	0.700	0.700	30,000	21,000	0.7000	0.339	0.330	-	0.339	0.339	61,869	0.3394	2.94%
2002-12-12	0	0.680	0.650	0.730	-	-	0	0	-	0.330	0.315	0.354	-	-	0	-	0.00%
2002-12-11	0	0.680	0.680	-	-	-	0	0	-	0.330	0.330	-	-	-	0	-	0.00%
2002-12-10	0	0.680	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2002-12-09	0	0.680	0.630	-	-	-	0	0	-	0.330	0.305	-	-	-	0	-	0.00%
2002-12-06	0	0.680	0.680	-	-	-	154,000	104,720	0.6800	0.330	0.330	-	-	-	317,592	0.3297	0.00%
2002-12-05	0	0.680	0.630	-	-	-	0	0	-	0.330	0.305	-	-	-	0	-	0.00%
2002-12-04	0	0.680	0.630	0.680	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2002-12-03	0	0.680	0.650	0.680	0.680	0.700	252,000	174,000	0.6905	0.330	0.315	0.330	0.330	0.339	519,696	0.3348	-1.45%
2002-12-02	0	0.690	0.650	0.700	-	-	0	0	-	0.335	0.315	0.339	-	-	0	-	0.00%
2002-11-29	0	0.690	0.650	0.700	-	-	0	0	-	0.335	0.315	0.339	-	-	0	-	0.00%
2002-11-28	0	0.690	0.630	0.700	0.690	0.690	96,000	66,240	0.6900	0.335	0.305	0.339	0.335	0.335	197,979	0.3346	4.55%
2002-11-27	0	0.660	-	0.690	-	-	0	0	-	0.320	-	0.335	-	-	0	-	0.00%
2002-11-26	0	0.660	0.640	0.690	-	-	0	0	-	0.320	0.310	0.335	-	-	0	-	0.00%
2002-11-25	0	0.660	-	0.700	-	-	0	0	-	0.320	-	0.339	-	-	0	-	0.00%
2002-11-22	0	0.660	0.660	0.680	0.640	0.640	60,000	38,400	0.6400	0.320	0.320	0.330	0.310	0.310	123,737	0.3103	-2.94%
2002-11-21	0	0.680	0.650	0.680	0.690	0.690	80,000	55,200	0.6900	0.330	0.315	0.330	0.335	0.335	164,983	0.3346	-1.45%
2002-11-20	0	0.690	0.640	0.690	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-1.43%
2002-11-19	0	0.700	0.630	0.700	-	-	0	0	-	0.339	0.305	0.339	-	-	0	-	0.00%
2002-11-18	0	0.700	0.630	0.700	0.700	0.700	20,000	14,000	0.7000	0.339	0.305	0.339	0.339	0.339	41,246	0.3394	-2.78%
2002-11-15	0	0.720	0.660	0.720	-	-	0	0	-	0.349	0.320	0.349	-	-	0	-	0.00%
2002-11-14	0	0.720	0.660	0.720	0.680	0.720	90,000	62,800	0.6978	0.349	0.320	0.349	0.330	0.349	185,606	0.3384	5.88%
2002-11-13	0	0.680	0.630	0.690	0.680	0.680	100,000	68,000	0.6800	0.330	0.305	0.335	0.330	0.330	206,229	0.3297	-1.45%
2002-11-12	0	0.690	0.630	0.700	0.690	0.690	114,000	78,660	0.6900	0.335	0.305	0.339	0.335	0.335	235,101	0.3346	-1.43%
2002-11-11	0	0.700	0.630	0.700	-	-	0	0	-	0.339	0.305	0.339	-	-	0	-	0.00%
2002-11-08	0	0.700	0.670	0.700	0.690	0.700	6,000	4,180	0.6967	0.339	0.325	0.339	0.335	0.339	12,374	0.3378	2.94%
2002-11-07	0	0.680	0.680	0.690	0.650	0.680	168,000	112,740	0.6711	0.330	0.330	0.335	0.315	0.330	346,464	0.3254	0.00%
2002-11-06	0	0.680	0.630	0.690	0.680	0.680	102,000	69,360	0.6800	0.330	0.305	0.335	0.330	0.330	210,353	0.3297	-1.45%
2002-11-05	0	0.690	0.630	0.700	-	-	0	0	-	0.335	0.305	0.339	-	-	0	-	0.00%
2002-11-04	0	0.690	0.660	0.690	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2002-11-01	0	0.690	0.660	0.690	0.670	0.690	58,000	39,260	0.6769	0.335	0.320	0.335	0.325	0.335	119,613	0.3282	9.52%
2002-10-31	0	0.630	0.630	-	0.630	0.690	70,000	45,600	0.6514	0.305	0.305	-	0.305	0.335	144,360	0.3159	-5.97%
2002-10-30	0	0.670	0.630	0.670	0.670	0.670	18,000	12,060	0.6700	0.325	0.305	0.325	0.325	0.325	37,121	0.3249	0.00%
2002-10-29	0	0.670	0.630	0.680	0.670	0.670	20,000	13,400	0.6700	0.325	0.305	0.330	0.325	0.325	41,246	0.3249	0.00%
2002-10-28	0	0.670	0.630	0.670	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2002-10-25	0	0.670	0.630	0.690	0.670	0.670	10,000	6,700	0.6700	0.325	0.305	0.335	0.325	0.325	20,623	0.3249	0.00%
2002-10-24	0	0.670	0.630	0.690	0.670	0.670	8,000	5,360	0.6700	0.325	0.305	0.335	0.325	0.325	16,498	0.3249	0.00%
2002-10-23	0	0.670	0.630	0.690	-	-	0	0	-	0.325	0.305	0.335	-	-	0	-	0.00%
2002-10-22	0	0.670	0.640	0.690	-	-	0	0	-	0.325	0.310	0.335	-	-	0	-	0.00%
2002-10-21	0	0.670	0.630	0.690	-	-	0	0	-	0.325	0.305	0.335	-	-	0	-	0.00%
2002-10-18	0	0.670	0.650	0.690	-	-	0	0	-	0.325	0.315	0.335	-	-	0	-	0.00%
2002-10-17	0	0.670	0.650	0.690	-	-	0	0	-	0.325	0.315	0.335	-	-	0	-	0.00%
2002-10-16	0	0.670	0.630	0.690	-	-	0	0	-	0.325	0.305	0.335	-	-	0	-	0.00%
2002-10-15	0	0.670	-	0.690	-	-	0	0	-	0.325	-	0.335	-	-	0	-	0.00%
2002-10-11	0	0.670	0.630	0.670	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2002-10-10	0	0.670	0.640	0.680	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	0.00%
2002-10-09	0	0.670	0.640	0.670	0.670	0.670	200,000	134,000	0.6700	0.325	0.310	0.325	0.325	0.325	412,457	0.3249	0.00%
2002-10-08	0	0.670	0.630	0.670	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2002-10-07	0	0.670	0.640	0.670	0.670	0.670	150,000	100,500	0.6700	0.325	0.310	0.325	0.325	0.325	309,343	0.3249	0.00%
2002-10-04	0	0.670	0.640	0.670	0.630	0.670	102,000	65,940	0.6465	0.325	0.310	0.325	0.305	0.325	210,353	0.3135	4.69%
2002-10-03	0	0.640	0.640	0.650	0.630	0.650	304,000	195,520	0.6432	0.310	0.310	0.315	0.305	0.315	626,935	0.3119	-1.54%
2002-10-02	0	0.650	0.650	0.690	0.650	0.650	34,000	22,100	0.6500	0.315	0.315	0.335	0.315	0.315	70,118	0.3152	-1.52%
2002-09-30	0	0.660	0.660	0.690	0.660	0.660	20,000	13,200	0.6600	0.320	0.320	0.335	0.320	0.320	41,246	0.3200	-4.35%
2002-09-27	0	0.690	0.660	0.690	0.690	0.690	20,000	13,800	0.6900	0.335	0.320	0.335	0.335	0.335	41,246	0.3346	4.55%
2002-09-26	0	0.660	0.660	0.690	0.650	0.660	50,000	32,800	0.6560	0.320	0.320	0.335	0.315	0.320	103,114	0.3181	0.00%
2002-09-25	0	0.660	0.660	0.670	-	-	0	0	-	0.320	0.320	0.325	-	-	0	-	0.00%
2002-09-24	0	0.660	-	0.700	0.660	0.660	150,000	99,000	0.6600	0.320	-	0.339	0.320	0.320	309,343	0.3200	0.00%
2002-09-23	0	0.660	0.650	0.700	0.660	0.660	50,000	33,000	0.6600	0.320	0.315	0.339	0.320	0.320	103,114	0.3200	1.54%
2002-09-20	0	0.650	0.650	0.700	-	-	0	0	-	0.315	0.315	0.339	-	-	0	-	0.00%
2002-09-19	0	0.650	0.650	0.700	0.650	0.650	100,000	65,000	0.6500	0.315	0.315	0.339	0.315	0.315	206,229	0.3152	0.00%
2002-09-18	0	0.650	0.650	0.690	0.650	0.650	60,000	39,000	0.6500	0.315	0.315	0.335	0.315	0.315	123,737	0.3152	0.00%
2002-09-17	0	0.650	0.650	0.680	0.650	0.650	230,000	149,500	0.6500	0.315	0.315	0.330	0.315	0.315	474,326	0.3152	-5.80%
2002-09-16	0	0.690	0.650	0.690	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	-1.43%
2002-09-13	0	0.700	0.660	-	0.690	0.700	66,000	45,740	0.6930	0.339	0.320	-	0.335	0.339	136,111	0.3360	0.00%
2002-09-12	0	0.700	0.660	0.700	0.690	0.720	648,000	458,900	0.7082	0.339	0.320	0.339	0.335	0.349	1,336,361	0.3434	-2.78%
2002-09-11	0	0.720	0.680	-	0.720	0.720	40,000	28,800	0.7200	0.349	0.330	-	0.349	0.349	82,491	0.3491	5.88%
2002-09-10	0	0.680	0.660	0.680	0.710	0.710	32,000	22,720	0.7100	0.330	0.320	0.330	0.344	0.344	65,993	0.3443	-2.86%
2002-09-09	0	0.700	0.670	0.700	-	-	0	0	-	0.339	0.325	0.339	-	-	0	-	0.00%
2002-09-06	0	0.700	0.660	0.700	0.700	0.700	400,000	280,000	0.7000	0.339	0.320	0.339	0.339	0.339	824,914	0.3394	1.45%
2002-09-05	0	0.690	0.670	0.690	0.680	0.700	1,876,000	1,284,520	0.6847	0.335	0.325	0.335	0.330	0.339	3,868,849	0.3320	0.00%
2002-09-04	0	0.690	0.660	0.690	0.680	0.690	2,700,000	1,839,340	0.6812	0.335	0.320	0.335	0.330	0.335	5,568,173	0.3303	0.00%
2002-09-03	0	0.690	0.680	0.700	0.690	0.700	1,850,000	1,294,500	0.6997	0.335	0.330	0.339	0.335	0.339	3,815,229	0.3393	-1.43%
2002-09-02	0	0.700	0.680	0.700	0.680	0.720	1,100,000	786,200	0.7147	0.339	0.330	0.339	0.330	0.349	2,268,515	0.3466	0.00%
2002-08-30	0	0.700	0.670	0.700	0.660	0.700	1,620,000	1,126,700	0.6955	0.339	0.325	0.339	0.320	0.339	3,340,904	0.3372	0.00%
2002-08-29	0	0.700	0.680	0.700	0.690	0.710	622,000	430,440	0.6920	0.339	0.330	0.339	0.335	0.344	1,282,742	0.3356	0.00%
2002-08-28	0	0.700	0.680	0.720	0.650	0.700	1,476,000	1,019,520	0.6907	0.339	0.330	0.349	0.315	0.339	3,043,934	0.3349	7.69%
2002-08-27	0	0.650	0.640	0.670	0.610	0.650	10,582,000	6,664,620	0.6298	0.315	0.310	0.325	0.296	0.315	21,823,112	0.3054	6.56%
2002-08-26	0	0.610	0.580	0.610	0.600	0.630	312,000	188,440	0.6040	0.296	0.281	0.296	0.291	0.305	643,433	0.2929	1.67%
2002-08-23	0	0.600	0.560	0.600	-	-	0	0	-	0.291	0.272	0.291	-	-	0	-	0.00%
2002-08-22	0	0.600	0.570	0.600	0.590	0.600	260,000	153,500	0.5904	0.291	0.276	0.291	0.286	0.291	536,194	0.2863	0.00%
2002-08-21	0	0.600	0.570	0.610	0.600	0.600	90,000	54,000	0.6000	0.291	0.276	0.296	0.291	0.291	185,606	0.2909	0.00%
2002-08-20	0	0.600	0.550	0.600	0.600	0.600	50,000	30,000	0.6000	0.291	0.267	0.291	0.291	0.291	103,114	0.2909	0.00%
2002-08-19	0	0.600	0.560	0.600	0.590	0.600	110,000	65,000	0.5909	0.291	0.272	0.291	0.286	0.291	226,851	0.2865	0.00%
2002-08-16	0	0.600	0.580	0.600	0.600	0.600	240,000	144,000	0.6000	0.291	0.281	0.291	0.291	0.291	494,949	0.2909	0.00%
2002-08-15	0	0.600	0.550	0.600	0.560	0.600	3,590,000	2,058,600	0.5734	0.291	0.267	0.291	0.272	0.291	7,403,607	0.2781	0.00%
2002-08-14	0	0.600	0.570	0.600	0.550	0.600	6,770,000	3,872,340	0.5720	0.291	0.276	0.291	0.267	0.291	13,961,677	0.2774	-1.64%
2002-08-13	0	0.610	0.580	0.610	0.580	0.610	5,520,000	3,309,580	0.5996	0.296	0.281	0.296	0.281	0.296	11,383,820	0.2907	0.00%
2002-08-12	0	0.610	0.580	0.610	0.580	0.610	8,400,000	4,943,580	0.5885	0.296	0.281	0.296	0.281	0.296	17,323,204	0.2854	3.39%
2002-08-09	0	0.590	0.550	0.600	0.560	0.590	3,142,000	1,821,460	0.5797	0.286	0.267	0.291	0.272	0.286	6,479,703	0.2811	0.00%
2002-08-08	0	0.590	0.570	0.590	0.550	0.610	10,418,000	5,890,060	0.5654	0.286	0.276	0.286	0.267	0.296	21,484,897	0.2741	3.51%
2002-08-07	0	0.570	0.570	0.580	0.530	0.580	1,250,000	708,100	0.5665	0.276	0.276	0.281	0.257	0.281	2,577,858	0.2747	9.62%
2002-08-06	0	0.520	0.500	0.560	0.510	0.520	174,000	89,240	0.5129	0.252	0.242	0.272	0.247	0.252	358,838	0.2487	1.96%
2002-08-05	0	0.510	0.510	0.530	0.510	0.510	70,000	35,700	0.5100	0.247	0.247	0.257	0.247	0.247	144,360	0.2473	0.00%
2002-08-02	0	0.510	0.510	0.530	0.510	0.510	784,000	399,840	0.5100	0.247	0.247	0.257	0.247	0.247	1,616,832	0.2473	0.00%
2002-08-01	0	0.510	0.465	0.530	-	-	0	0	-	0.247	0.225	0.257	-	-	0	-	0.00%
2002-07-31	0	0.510	0.465	0.530	-	-	0	0	-	0.247	0.225	0.257	-	-	0	-	0.00%
2002-07-30	0	0.510	0.480	0.510	-	-	0	0	-	0.247	0.233	0.247	-	-	0	-	-5.56%
2002-07-29	0	0.540	-	0.540	0.520	0.540	202,000	108,440	0.5368	0.262	-	0.262	0.252	0.262	416,582	0.2603	1.89%
2002-07-26	0	0.530	0.500	0.540	0.500	0.550	1,058,000	559,980	0.5293	0.257	0.242	0.262	0.242	0.267	2,181,899	0.2566	-7.02%
2002-07-25	0	0.570	0.500	0.570	-	-	0	0	-	0.276	0.242	0.276	-	-	0	-	0.00%
2002-07-24	0	0.570	0.510	0.580	0.570	0.580	270,000	155,900	0.5774	0.276	0.247	0.281	0.276	0.281	556,817	0.2800	0.00%
2002-07-23	0	0.570	0.510	0.570	-	-	0	0	-	0.276	0.247	0.276	-	-	0	-	-1.72%
2002-07-22	0	0.580	-	0.580	0.550	0.590	586,000	340,620	0.5813	0.281	-	0.281	0.267	0.286	1,208,500	0.2819	-1.69%
2002-07-19	0	0.590	0.550	0.590	0.580	0.590	500,000	293,000	0.5860	0.286	0.267	0.286	0.281	0.286	1,031,143	0.2842	-1.67%
2002-07-18	0	0.600	0.570	0.600	0.500	0.600	482,000	278,560	0.5779	0.291	0.276	0.291	0.242	0.291	994,022	0.2802	5.26%
2002-07-17	0	0.570	0.570	0.580	0.570	0.570	316,000	180,120	0.5700	0.276	0.276	0.281	0.276	0.276	651,682	0.2764	-1.72%
2002-07-16	0	0.580	-	0.580	0.600	0.600	350,000	204,000	0.5829	0.281	-	0.281	0.291	0.291	721,800	0.2826	1.75%
2002-07-15	0	0.570	-	0.570	0.580	0.600	200,000	118,000	0.5900	0.276	-	0.276	0.281	0.291	412,457	0.2861	-5.00%
2002-07-12	0	0.600	0.580	0.600	0.570	0.600	170,000	100,200	0.5894	0.291	0.281	0.291	0.276	0.291	350,589	0.2858	3.45%
2002-07-11	0	0.580	0.590	0.600	0.540	0.590	790,000	440,340	0.5574	0.281	0.286	0.291	0.262	0.286	1,629,206	0.2703	7.41%
2002-07-10	0	0.540	0.520	0.540	0.520	0.540	918,000	482,720	0.5258	0.262	0.252	0.262	0.252	0.262	1,893,179	0.2550	3.85%
2002-07-09	0	0.520	0.520	0.530	0.520	0.530	1,670,000	868,900	0.5203	0.252	0.252	0.257	0.252	0.257	3,444,018	0.2523	-1.89%
2002-07-08	0	0.530	0.520	0.530	0.530	0.550	130,000	70,200	0.5400	0.257	0.252	0.257	0.257	0.267	268,097	0.2618	-1.85%
2002-07-05	0	0.540	0.510	0.540	0.530	0.540	30,000	15,940	0.5313	0.262	0.247	0.262	0.257	0.262	61,869	0.2576	1.89%
2002-07-04	0	0.530	0.530	0.550	0.520	0.540	590,000	313,100	0.5307	0.257	0.257	0.267	0.252	0.262	1,216,749	0.2573	0.00%
2002-07-03	0	0.530	0.510	0.530	0.500	0.540	420,000	216,100	0.5145	0.257	0.247	0.257	0.242	0.262	866,160	0.2495	6.00%
2002-07-02	0	0.500	0.500	0.510	0.480	0.500	52,000	25,960	0.4992	0.242	0.242	0.247	0.233	0.242	107,239	0.2421	-1.96%
2002-06-28	0	0.510	0.510	0.520	0.500	0.530	614,000	312,400	0.5088	0.247	0.247	0.252	0.242	0.257	1,266,244	0.2467	4.08%
2002-06-27	0	0.490	-	0.490	0.490	0.510	60,000	30,000	0.5000	0.238	-	0.238	0.238	0.247	123,737	0.2424	0.00%
2002-06-26	0	0.490	0.470	0.490	-	-	0	0	-	0.238	0.228	0.238	-	-	0	-	0.00%
2002-06-25	0	0.490	0.470	0.490	-	-	0	0	-	0.238	0.228	0.238	-	-	0	-	0.00%
2002-06-24	0	0.490	0.470	0.490	-	-	0	0	-	0.238	0.228	0.238	-	-	0	-	0.00%
2002-06-21	0	0.490	0.470	0.490	0.485	0.490	212,000	103,370	0.4876	0.238	0.228	0.238	0.235	0.238	437,205	0.2364	2.08%
2002-06-20	0	0.480	0.475	0.490	0.470	0.480	140,000	67,000	0.4786	0.233	0.230	0.238	0.228	0.233	288,720	0.2321	2.13%
2002-06-19	0	0.470	0.470	0.480	0.460	0.470	1,270,000	623,900	0.4913	0.228	0.228	0.233	0.223	0.228	2,619,103	0.2382	-6.00%
2002-06-18	0	0.500	0.480	0.500	0.500	0.510	1,030,000	525,000	0.5097	0.242	0.233	0.242	0.242	0.247	2,124,155	0.2472	0.00%
2002-06-17	0	0.500	0.480	0.520	0.460	0.500	320,000	158,400	0.4950	0.242	0.233	0.252	0.223	0.242	659,932	0.2400	0.00%
2002-06-14	0	0.500	0.490	0.500	0.490	0.500	1,618,000	808,880	0.4999	0.242	0.238	0.242	0.238	0.242	3,336,779	0.2424	-3.85%
2002-06-13	0	0.520	0.500	0.520	0.510	0.520	1,920,000	993,000	0.5172	0.252	0.242	0.252	0.247	0.252	3,959,589	0.2508	0.00%
2002-06-12	0	0.520	0.510	0.530	0.510	0.520	932,000	484,520	0.5199	0.252	0.247	0.257	0.247	0.252	1,922,051	0.2521	-1.89%
2002-06-11	0	0.530	0.500	0.560	0.510	0.530	1,752,000	897,740	0.5124	0.257	0.242	0.272	0.247	0.257	3,613,125	0.2485	3.92%
2002-06-10	0	0.510	0.480	0.520	0.510	0.510	1,400,000	714,000	0.5100	0.247	0.233	0.252	0.247	0.247	2,887,201	0.2473	-1.92%
2002-06-07	0	0.520	0.500	0.520	0.490	0.520	2,402,000	1,226,980	0.5108	0.252	0.242	0.252	0.238	0.252	4,953,611	0.2477	1.96%
2002-06-06	0	0.510	0.500	0.520	0.500	0.530	2,424,000	1,248,140	0.5149	0.247	0.242	0.252	0.242	0.257	4,998,982	0.2497	2.00%
2002-06-05	0	0.500	0.480	0.520	0.500	0.500	80,000	40,000	0.5000	0.242	0.233	0.252	0.242	0.242	164,983	0.2424	-1.96%
2002-06-04	0	0.510	0.500	0.510	0.480	0.510	372,000	187,860	0.5050	0.247	0.242	0.247	0.233	0.247	767,170	0.2449	2.00%
2002-06-03	0	0.500	0.480	0.500	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	-1.96%
2002-05-31	0	0.510	0.490	0.510	0.510	0.510	30,000	15,300	0.5100	0.247	0.238	0.247	0.247	0.247	61,869	0.2473	2.00%
2002-05-30	0	0.500	0.500	0.520	0.500	0.520	540,000	272,000	0.5037	0.242	0.242	0.252	0.242	0.252	1,113,635	0.2442	0.00%
2002-05-29	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.242	0.242	0.247	0.242	0.242	107,239	0.2424	-1.89%
2002-05-28	0	0.530	0.520	0.530	0.520	0.530	106,000	56,120	0.5294	0.247	0.242	0.247	0.242	0.247	227,346	0.2468	1.92%
2002-05-27	0	0.520	0.510	0.520	0.520	0.530	350,000	182,800	0.5223	0.242	0.238	0.242	0.242	0.247	750,672	0.2435	-3.70%
2002-05-24	0	0.540	0.530	0.540	0.540	0.550	792,000	428,880	0.5415	0.252	0.247	0.252	0.252	0.256	1,698,664	0.2525	0.00%
2002-05-23	0	0.540	0.530	0.540	0.530	0.550	6,500,000	3,487,520	0.5365	0.252	0.247	0.252	0.247	0.256	13,941,054	0.2502	1.89%
2002-05-22	0	0.530	0.530	0.540	0.510	0.540	3,744,000	1,971,920	0.5267	0.247	0.247	0.252	0.238	0.252	8,030,047	0.2456	3.92%
2002-05-21	0	0.510	0.500	0.520	0.510	0.510	230,000	117,300	0.5100	0.238	0.233	0.242	0.238	0.238	493,299	0.2378	2.00%
2002-05-17	0	0.500	0.495	0.550	0.495	0.540	540,000	279,390	0.5174	0.233	0.231	0.256	0.231	0.252	1,158,180	0.2412	-1.96%
2002-05-16	0	0.510	0.495	0.510	0.510	0.520	240,000	123,100	0.5129	0.238	0.231	0.238	0.238	0.242	514,747	0.2391	0.00%
2002-05-15	0	0.510	0.490	0.510	0.500	0.510	184,000	93,620	0.5088	0.238	0.228	0.238	0.233	0.238	394,639	0.2372	4.08%
2002-05-14	0	0.490	0.490	0.500	0.485	0.495	636,000	314,610	0.4947	0.228	0.228	0.233	0.226	0.231	1,364,079	0.2306	1.03%
2002-05-13	0	0.485	0.485	0.500	0.485	0.500	194,000	95,430	0.4919	0.226	0.226	0.233	0.226	0.233	416,087	0.2294	2.11%
2002-05-10	0	0.475	0.460	0.495	0.475	0.500	514,000	253,040	0.4923	0.221	0.214	0.231	0.221	0.233	1,102,416	0.2295	-4.04%
2002-05-09	0	0.495	0.460	0.500	0.440	0.510	708,000	346,050	0.4888	0.231	0.214	0.233	0.205	0.238	1,518,503	0.2279	-1.00%
2002-05-08	0	0.500	0.480	0.500	0.500	0.510	544,000	272,900	0.5017	0.233	0.224	0.233	0.233	0.238	1,166,759	0.2339	0.00%
2002-05-07	0	0.500	0.500	0.510	0.450	0.500	600,000	299,900	0.4998	0.233	0.233	0.238	0.210	0.233	1,286,867	0.2330	0.00%
2002-05-06	0	0.500	0.480	0.510	0.500	0.510	88,000	44,200	0.5023	0.233	0.224	0.238	0.233	0.238	188,740	0.2342	-1.96%
2002-05-03	0	0.510	0.500	0.530	0.510	0.510	100,000	51,000	0.5100	0.238	0.233	0.247	0.238	0.238	214,478	0.2378	-1.92%
2002-05-02	0	0.520	0.510	0.520	0.510	0.520	150,000	77,600	0.5173	0.242	0.238	0.242	0.238	0.242	321,717	0.2412	1.96%
2002-04-30	0	0.510	0.510	0.520	0.510	0.510	110,000	56,100	0.5100	0.238	0.238	0.242	0.238	0.238	235,926	0.2378	0.00%
2002-04-29	0	0.510	0.500	0.540	0.510	0.510	30,000	15,300	0.5100	0.238	0.233	0.252	0.238	0.238	64,343	0.2378	0.00%
2002-04-26	0	0.510	0.510	0.530	0.500	0.500	2,000	1,000	0.5000	0.238	0.238	0.247	0.233	0.233	4,290	0.2331	-1.92%
2002-04-25	0	0.520	0.520	0.530	0.510	0.520	12,000	6,220	0.5183	0.242	0.242	0.247	0.238	0.242	25,737	0.2417	-1.89%
2002-04-24	0	0.530	0.520	0.540	0.520	0.530	450,000	235,300	0.5229	0.247	0.242	0.252	0.242	0.247	965,150	0.2438	1.92%
2002-04-23	0	0.520	0.510	0.530	0.510	0.530	372,000	194,640	0.5232	0.242	0.238	0.247	0.238	0.247	797,857	0.2440	-1.89%
2002-04-22	0	0.530	0.520	0.550	0.530	0.560	1,148,000	624,500	0.5440	0.247	0.242	0.256	0.247	0.261	2,462,205	0.2536	-7.02%
2002-04-19	0	0.570	0.520	0.600	0.510	0.600	2,400,000	1,273,320	0.5306	0.266	0.242	0.280	0.238	0.280	5,147,466	0.2474	11.76%
2002-04-18	0	0.510	0.510	0.520	0.495	0.520	1,052,000	534,720	0.5083	0.238	0.238	0.242	0.231	0.242	2,256,306	0.2370	0.00%
2002-04-17	0	0.510	0.510	0.520	0.490	0.510	1,680,000	838,760	0.4993	0.238	0.238	0.242	0.228	0.238	3,603,226	0.2328	2.00%
2002-04-16	0	0.500	0.500	0.510	0.475	0.660	17,848,000	9,209,720	0.5160	0.233	0.233	0.238	0.221	0.308	38,279,991	0.2406	-16.67%
2002-04-15	0	0.600	0.540	0.600	0.530	0.700	12,182,000	7,289,360	0.5984	0.280	0.252	0.280	0.247	0.326	26,127,681	0.2790	-14.29%
2002-04-12	0	0.700	0.650	0.700	0.650	0.700	266,000	186,100	0.6996	0.326	0.303	0.326	0.303	0.326	570,511	0.3262	-1.41%
2002-04-11	0	0.710	0.640	0.710	0.640	0.710	642,000	436,880	0.6805	0.331	0.298	0.331	0.298	0.331	1,376,947	0.3173	-2.74%
2002-04-10	0	0.730	0.670	0.730	0.670	0.730	76,000	53,780	0.7076	0.340	0.312	0.340	0.312	0.340	163,003	0.3299	0.00%
2002-04-09	0	0.730	0.670	0.740	-	-	0	0	-	0.340	0.312	0.345	-	-	0	-	0.00%
2002-04-08	0	0.730	0.670	0.730	0.760	0.760	552,000	419,520	0.7600	0.340	0.312	0.340	0.354	0.354	1,183,917	0.3543	0.00%
2002-04-04	0	0.730	0.700	0.730	0.760	0.760	320,000	243,200	0.7600	0.340	0.326	0.340	0.354	0.354	686,329	0.3543	0.00%
2002-04-03	0	0.730	0.670	0.740	0.730	0.730	28,000	20,440	0.7300	0.340	0.312	0.345	0.340	0.340	60,054	0.3404	-1.35%
2002-04-02	0	0.740	0.700	0.740	0.740	0.770	604,000	460,940	0.7631	0.345	0.326	0.345	0.345	0.359	1,295,446	0.3558	2.78%
2002-03-28	0	0.720	0.670	0.730	0.720	0.720	40,000	28,800	0.7200	0.336	0.312	0.340	0.336	0.336	85,791	0.3357	0.00%
2002-03-27	0	0.720	0.680	0.720	-	-	0	0	-	0.336	0.317	0.336	-	-	0	-	-1.37%
2002-03-26	0	0.730	0.670	0.730	0.730	0.740	40,000	29,400	0.7350	0.340	0.312	0.340	0.340	0.345	85,791	0.3427	1.39%
2002-03-25	0	0.720	0.680	0.720	0.690	0.720	50,000	35,100	0.7020	0.336	0.317	0.336	0.322	0.336	107,239	0.3273	7.46%
2002-03-22	0	0.670	0.660	0.730	0.670	0.730	268,000	192,540	0.7184	0.312	0.308	0.340	0.312	0.340	574,800	0.3350	-4.29%
2002-03-21	0	0.700	0.680	0.740	0.700	0.750	372,000	271,800	0.7306	0.326	0.317	0.345	0.326	0.350	797,857	0.3407	-5.41%
2002-03-20	0	0.740	0.690	0.740	0.690	0.750	154,000	111,520	0.7242	0.345	0.322	0.345	0.322	0.350	330,296	0.3376	0.00%
2002-03-19	0	0.740	0.740	0.760	0.740	0.750	60,000	44,600	0.7433	0.345	0.345	0.354	0.345	0.350	128,687	0.3466	-3.90%
2002-03-18	0	0.770	0.750	0.770	0.770	0.770	300,000	231,000	0.7700	0.359	0.350	0.359	0.359	0.359	643,433	0.3590	2.67%
2002-03-15	0	0.750	0.750	0.770	-	-	0	0	-	0.350	0.350	0.359	-	-	0	-	0.00%
2002-03-14	0	0.750	0.740	0.760	0.750	0.750	306,000	229,500	0.7500	0.350	0.345	0.354	0.350	0.350	656,302	0.3497	-1.32%
2002-03-13	0	0.760	0.750	0.760	0.760	0.760	730,000	554,800	0.7600	0.354	0.350	0.354	0.354	0.354	1,565,688	0.3543	0.00%
2002-03-12	0	0.760	0.750	0.770	0.760	0.760	200,000	152,000	0.7600	0.354	0.350	0.359	0.354	0.354	428,956	0.3543	-1.30%
2002-03-11	0	0.770	0.750	0.770	0.780	0.780	100,000	78,000	0.7800	0.359	0.350	0.359	0.364	0.364	214,478	0.3637	-1.28%
2002-03-08	0	0.780	0.750	0.780	0.770	0.780	620,000	482,800	0.7787	0.364	0.350	0.364	0.359	0.364	1,329,762	0.3631	1.30%
2002-03-07	0	0.770	0.750	0.770	0.770	0.780	200,000	153,500	0.7675	0.359	0.350	0.359	0.359	0.364	428,956	0.3578	1.32%
2002-03-06	0	0.760	0.750	0.760	0.750	0.760	488,000	366,040	0.7501	0.354	0.350	0.354	0.350	0.354	1,046,651	0.3497	1.33%
2002-03-05	0	0.750	0.740	0.770	0.750	0.780	1,450,000	1,104,460	0.7617	0.350	0.345	0.359	0.350	0.364	3,109,928	0.3551	-2.60%
2002-03-04	0	0.770	0.750	0.770	0.780	0.790	1,224,000	956,720	0.7816	0.359	0.350	0.359	0.364	0.368	2,625,208	0.3644	0.00%
2002-03-01	0	0.770	0.740	0.770	0.740	0.770	830,000	631,900	0.7613	0.359	0.345	0.359	0.345	0.359	1,780,165	0.3550	2.67%
2002-02-28	0	0.750	0.740	0.760	0.750	0.750	20,000	15,000	0.7500	0.350	0.345	0.354	0.350	0.350	42,896	0.3497	0.00%
2002-02-27	0	0.750	0.750	0.760	0.750	0.760	200,000	151,500	0.7575	0.350	0.350	0.354	0.350	0.354	428,956	0.3532	-2.60%
2002-02-26	0	0.770	0.760	0.780	0.760	0.770	860,000	659,700	0.7671	0.359	0.354	0.364	0.354	0.359	1,844,509	0.3577	0.00%
2002-02-25	0	0.770	0.750	0.770	0.780	0.780	500,000	390,000	0.7800	0.359	0.350	0.359	0.364	0.364	1,072,389	0.3637	1.32%
2002-02-22	0	0.760	0.740	0.760	0.750	0.760	72,000	54,020	0.7503	0.354	0.345	0.354	0.350	0.354	154,424	0.3498	1.33%
2002-02-21	0	0.750	0.740	0.760	0.750	0.750	300,000	225,000	0.7500	0.350	0.345	0.354	0.350	0.350	643,433	0.3497	-1.32%
2002-02-20	0	0.760	0.750	0.770	0.760	0.760	300,000	228,000	0.7600	0.354	0.350	0.359	0.354	0.354	643,433	0.3543	-2.56%
2002-02-19	0	0.780	0.750	0.780	0.780	0.780	450,000	348,000	0.7733	0.364	0.350	0.364	0.364	0.364	965,150	0.3606	0.00%
2002-02-18	0	0.780	0.750	0.780	0.770	0.780	818,000	636,040	0.7776	0.364	0.350	0.364	0.359	0.364	1,754,428	0.3625	-2.50%
2002-02-15	0	0.800	0.760	0.800	0.800	0.800	102,000	81,600	0.8000	0.373	0.354	0.373	0.373	0.373	218,767	0.3730	-1.23%
2002-02-11	0	0.810	0.780	0.810	0.780	0.820	392,000	314,300	0.8018	0.378	0.364	0.378	0.364	0.382	840,753	0.3738	5.19%
2002-02-08	0	0.770	0.750	0.770	0.770	0.770	42,000	32,340	0.7700	0.359	0.350	0.359	0.359	0.359	90,081	0.3590	1.32%
2002-02-07	0	0.760	0.750	0.770	0.760	0.760	60,000	45,600	0.7600	0.354	0.350	0.359	0.354	0.354	128,687	0.3543	-1.30%
2002-02-06	0	0.770	0.750	0.770	0.760	0.770	64,000	48,780	0.7622	0.359	0.350	0.359	0.354	0.359	137,266	0.3554	0.00%
2002-02-05	0	0.770	0.760	0.770	0.770	0.770	22,000	16,940	0.7700	0.359	0.354	0.359	0.359	0.359	47,185	0.3590	-1.28%
2002-02-04	0	0.780	0.740	0.780	0.770	0.780	70,000	53,700	0.7671	0.364	0.345	0.364	0.359	0.364	150,134	0.3577	2.63%
2002-02-01	0	0.760	0.750	0.760	0.760	0.760	130,000	98,800	0.7600	0.354	0.350	0.354	0.354	0.354	278,821	0.3543	-1.30%
2002-01-31	0	0.770	0.760	0.770	0.770	0.770	460,000	354,200	0.7700	0.359	0.354	0.359	0.359	0.359	986,598	0.3590	1.32%
2002-01-30	0	0.760	0.750	0.770	0.750	0.770	300,000	228,600	0.7620	0.354	0.350	0.359	0.350	0.359	643,433	0.3553	-1.30%
2002-01-29	0	0.770	0.760	0.780	0.770	0.770	368,000	283,360	0.7700	0.359	0.354	0.364	0.359	0.359	789,278	0.3590	0.00%
2002-01-28	0	0.770	0.760	0.770	0.770	0.780	530,000	408,300	0.7704	0.359	0.354	0.359	0.359	0.364	1,136,732	0.3592	-2.53%
2002-01-25	0	0.790	0.760	0.790	0.780	0.790	280,000	219,200	0.7829	0.368	0.354	0.368	0.364	0.368	600,538	0.3650	2.60%
2002-01-24	0	0.770	0.760	0.780	0.770	0.770	326,000	251,020	0.7700	0.359	0.354	0.364	0.359	0.359	699,198	0.3590	-1.28%
2002-01-23	0	0.780	0.750	0.780	0.770	0.780	40,000	31,000	0.7750	0.364	0.350	0.364	0.359	0.364	85,791	0.3613	1.30%
2002-01-22	0	0.770	0.750	0.770	0.750	0.770	46,000	35,300	0.7674	0.359	0.350	0.359	0.350	0.359	98,660	0.3578	-1.28%
2002-01-21	0	0.780	0.750	0.780	0.770	0.780	80,000	61,900	0.7738	0.364	0.350	0.364	0.359	0.364	171,582	0.3608	-1.27%
2002-01-18	0	0.790	0.780	0.790	0.760	0.800	244,000	188,100	0.7709	0.368	0.364	0.368	0.354	0.373	523,326	0.3594	6.76%
2002-01-17	0	0.740	0.710	0.800	0.730	0.740	120,000	88,200	0.7350	0.345	0.331	0.373	0.340	0.345	257,373	0.3427	0.00%
2002-01-16	0	0.740	0.690	0.810	0.730	0.740	200,000	147,000	0.7350	0.345	0.322	0.378	0.340	0.345	428,956	0.3427	1.37%
2002-01-15	0	0.730	0.690	0.740	0.730	0.730	338,000	247,180	0.7313	0.340	0.322	0.345	0.340	0.340	724,935	0.3410	2.82%
2002-01-14	0	0.710	0.710	-	0.650	0.710	22,000	15,500	0.7045	0.331	0.331	-	0.303	0.331	47,185	0.3285	-2.74%
2002-01-11	0	0.730	0.700	-	0.700	0.740	362,000	264,500	0.7307	0.340	0.326	-	0.326	0.345	776,409	0.3407	-6.41%
2002-01-10	1	0.780	-	-	-	-	0	0	-	0.364	-	-	-	-	0	-	0.00%
2002-01-09	0	0.780	0.750	0.800	0.780	0.780	300,000	234,000	0.7800	0.364	0.350	0.373	0.364	0.364	643,433	0.3637	-2.50%
2002-01-08	0	0.800	0.750	0.800	0.750	0.800	522,000	408,100	0.7818	0.373	0.350	0.373	0.350	0.373	1,119,574	0.3645	5.26%
2002-01-07	0	0.760	0.760	0.780	0.760	0.780	510,000	397,300	0.7790	0.354	0.354	0.364	0.354	0.364	1,093,837	0.3632	-1.30%
2002-01-04	0	0.770	0.770	0.800	0.770	0.770	20,000	15,400	0.7700	0.359	0.359	0.373	0.359	0.359	42,896	0.3590	0.00%
2002-01-03	0	0.770	0.770	0.780	0.770	0.790	388,000	302,460	0.7795	0.359	0.359	0.364	0.359	0.368	832,174	0.3635	-4.94%
2002-01-02	0	0.810	0.800	0.820	0.800	0.810	836,000	673,160	0.8052	0.378	0.373	0.382	0.373	0.378	1,793,034	0.3754	0.00%
2001-12-31	0	0.810	0.800	0.810	0.810	0.810	210,000	170,100	0.8100	0.378	0.373	0.378	0.378	0.378	450,403	0.3777	0.00%
2001-12-28	0	0.810	0.800	0.810	0.810	0.810	92,000	74,520	0.8100	0.378	0.373	0.378	0.378	0.378	197,320	0.3777	0.00%
2001-12-27	0	0.810	0.800	0.810	0.800	0.810	530,000	426,500	0.8047	0.378	0.373	0.378	0.373	0.378	1,136,732	0.3752	-1.22%
2001-12-24	0	0.820	0.820	0.830	0.820	0.820	60,000	49,200	0.8200	0.382	0.382	0.387	0.382	0.382	128,687	0.3823	0.00%
2001-12-21	0	0.820	0.810	0.830	0.820	0.830	120,000	98,500	0.8208	0.382	0.378	0.387	0.382	0.387	257,373	0.3827	0.00%
2001-12-20	0	0.820	0.810	0.830	0.820	0.820	650,000	533,000	0.8200	0.382	0.378	0.387	0.382	0.382	1,394,105	0.3823	0.00%
2001-12-19	0	0.820	0.810	0.830	0.810	0.820	1,414,000	1,158,780	0.8195	0.382	0.378	0.387	0.378	0.382	3,032,716	0.3821	0.00%
2001-12-18	0	0.820	0.810	0.820	0.820	0.830	1,810,000	1,494,800	0.8259	0.382	0.378	0.382	0.382	0.387	3,882,047	0.3851	-1.20%
2001-12-17	0	0.830	0.810	0.840	0.820	0.830	794,000	656,380	0.8267	0.387	0.378	0.392	0.382	0.387	1,702,953	0.3854	1.22%
2001-12-14	0	0.820	0.810	0.820	0.820	0.820	2,130,000	1,746,600	0.8200	0.382	0.378	0.382	0.382	0.382	4,568,376	0.3823	-2.38%
2001-12-13	0	0.840	0.820	0.840	0.820	0.840	1,854,000	1,544,040	0.8328	0.392	0.382	0.392	0.382	0.392	3,976,418	0.3883	0.00%
2001-12-12	0	0.840	0.820	0.840	0.820	0.840	360,000	298,400	0.8289	0.392	0.382	0.392	0.382	0.392	772,120	0.3865	0.00%
2001-12-11	0	0.840	0.820	0.840	0.830	0.840	280,000	234,700	0.8382	0.392	0.382	0.392	0.387	0.392	600,538	0.3908	0.00%
2001-12-10	0	0.840	0.830	0.850	0.840	0.850	512,000	430,900	0.8416	0.392	0.387	0.396	0.392	0.396	1,098,126	0.3924	0.00%
2001-12-07	0	0.840	0.820	0.840	0.820	0.840	222,000	183,340	0.8259	0.392	0.382	0.392	0.382	0.392	476,141	0.3851	1.20%
2001-12-06	0	0.830	0.820	0.830	0.840	0.840	182,000	151,240	0.8310	0.387	0.382	0.387	0.392	0.392	390,350	0.3874	-1.19%
2001-12-05	0	0.840	0.820	0.840	0.830	0.840	1,288,000	1,069,540	0.8304	0.392	0.382	0.392	0.387	0.392	2,762,474	0.3872	0.00%
2001-12-04	0	0.840	0.820	0.840	0.830	0.850	720,000	603,600	0.8383	0.392	0.382	0.392	0.387	0.396	1,544,240	0.3909	1.20%
2001-12-03	0	0.830	0.820	0.840	0.830	0.840	508,000	421,720	0.8302	0.387	0.382	0.392	0.387	0.392	1,089,547	0.3871	0.00%
2001-11-30	0	0.830	0.820	0.840	0.830	0.830	552,000	458,160	0.8300	0.387	0.382	0.392	0.387	0.387	1,183,917	0.3870	-1.19%
2001-11-29	0	0.840	0.830	0.840	0.830	0.840	256,000	213,740	0.8349	0.392	0.387	0.392	0.387	0.392	549,063	0.3893	1.20%
2001-11-28	0	0.830	0.820	0.830	0.820	0.840	102,000	84,280	0.8263	0.387	0.382	0.387	0.382	0.392	218,767	0.3852	-1.19%
2001-11-27	0	0.840	0.820	0.850	0.830	0.840	242,000	201,480	0.8326	0.392	0.382	0.396	0.387	0.392	519,036	0.3882	0.00%
2001-11-26	0	0.840	0.820	0.850	0.820	0.840	1,150,000	960,940	0.8356	0.392	0.382	0.396	0.382	0.392	2,466,494	0.3896	-1.18%
2001-11-23	0	0.850	0.830	0.850	0.840	0.850	202,000	171,300	0.8480	0.396	0.387	0.396	0.392	0.396	433,245	0.3954	0.00%
2001-11-22	0	0.850	0.830	0.850	0.840	0.850	190,000	160,200	0.8432	0.396	0.387	0.396	0.392	0.396	407,508	0.3931	1.19%
2001-11-21	0	0.840	0.820	0.850	0.820	0.840	186,000	154,960	0.8331	0.392	0.382	0.396	0.382	0.392	398,929	0.3884	0.00%
2001-11-20	0	0.840	0.820	0.840	0.830	0.840	230,000	192,640	0.8376	0.392	0.382	0.392	0.387	0.392	493,299	0.3905	0.00%
2001-11-19	0	0.840	0.820	0.850	0.830	0.840	200,000	167,500	0.8375	0.392	0.382	0.396	0.387	0.392	428,956	0.3905	0.00%
2001-11-16	0	0.840	0.820	0.850	0.840	0.840	100,000	84,000	0.8400	0.392	0.382	0.396	0.392	0.392	214,478	0.3916	0.00%
2001-11-15	0	0.840	0.820	0.850	0.840	0.850	200,000	168,200	0.8410	0.392	0.382	0.396	0.392	0.396	428,956	0.3921	0.00%
2001-11-14	0	0.840	0.820	0.840	0.840	0.850	402,000	337,700	0.8400	0.392	0.382	0.392	0.392	0.396	862,201	0.3917	0.00%
2001-11-13	0	0.840	0.820	0.840	0.820	0.850	1,698,000	1,415,880	0.8339	0.392	0.382	0.392	0.382	0.396	3,641,832	0.3888	0.00%
2001-11-12	1	0.840	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
2001-11-09	0	0.840	0.820	0.840	0.840	0.840	400,000	336,000	0.8400	0.392	0.382	0.392	0.392	0.392	857,911	0.3916	-1.18%
2001-11-08	0	0.850	0.820	0.860	0.850	0.850	708,000	601,800	0.8500	0.396	0.382	0.401	0.396	0.396	1,518,503	0.3963	0.00%
2001-11-07	0	0.850	0.830	0.850	0.840	0.860	1,332,000	1,130,300	0.8486	0.396	0.387	0.396	0.392	0.401	2,856,844	0.3956	0.00%
2001-11-06	0	0.850	0.830	0.850	0.850	0.870	880,000	753,500	0.8563	0.396	0.387	0.396	0.396	0.406	1,887,404	0.3992	-2.30%
2001-11-05	0	0.870	0.850	0.870	0.850	0.870	1,072,000	916,780	0.8552	0.406	0.396	0.406	0.396	0.406	2,299,202	0.3987	1.16%
2001-11-02	0	0.860	0.840	0.860	0.850	0.860	350,000	299,000	0.8543	0.401	0.392	0.401	0.396	0.401	750,672	0.3983	1.18%
2001-11-01	0	0.850	0.850	0.860	0.840	0.850	472,000	400,140	0.8478	0.396	0.396	0.401	0.392	0.396	1,012,335	0.3953	1.19%
2001-10-31	0	0.840	0.830	0.840	0.830	0.840	350,000	292,000	0.8343	0.392	0.387	0.392	0.387	0.392	750,672	0.3890	-1.18%
2001-10-30	0	0.850	0.840	0.850	0.820	0.850	786,000	652,880	0.8306	0.396	0.392	0.396	0.382	0.396	1,685,795	0.3873	-3.41%
2001-10-29	0	0.880	0.850	0.880	0.850	0.890	1,012,000	871,520	0.8612	0.410	0.396	0.410	0.396	0.415	2,170,515	0.4015	0.00%
2001-10-26	0	0.880	0.850	0.900	0.860	0.900	1,012,000	887,440	0.8769	0.410	0.396	0.420	0.401	0.420	2,170,515	0.4089	2.33%
2001-10-24	0	0.860	0.820	0.860	0.840	0.860	280,000	238,140	0.8505	0.401	0.382	0.401	0.392	0.401	600,538	0.3965	0.00%
2001-10-23	0	0.860	0.830	0.860	0.830	0.860	1,130,000	942,680	0.8342	0.401	0.387	0.401	0.387	0.401	2,423,599	0.3890	1.18%
2001-10-22	0	0.850	0.830	0.850	0.840	0.860	1,148,000	976,280	0.8504	0.396	0.387	0.396	0.392	0.401	2,462,205	0.3965	0.00%
2001-10-19	0	0.850	0.830	0.850	0.830	0.860	1,320,000	1,114,600	0.8444	0.396	0.387	0.396	0.387	0.401	2,831,106	0.3937	1.19%
2001-10-18	0	0.840	0.830	0.850	0.830	0.840	386,000	324,080	0.8396	0.392	0.387	0.396	0.387	0.392	827,884	0.3915	-2.33%
2001-10-17	0	0.860	0.840	0.860	0.840	0.880	1,748,000	1,493,200	0.8542	0.401	0.392	0.401	0.392	0.410	3,749,071	0.3983	0.00%
2001-10-16	0	0.860	0.840	0.860	0.840	0.870	454,000	389,640	0.8582	0.401	0.392	0.401	0.392	0.406	973,729	0.4002	1.18%
2001-10-15	0	0.850	0.850	0.870	0.850	0.900	330,000	283,700	0.8597	0.396	0.396	0.406	0.396	0.420	707,777	0.4008	0.00%
2001-10-12	0	0.850	0.850	0.860	0.810	0.860	1,538,000	1,292,400	0.8403	0.396	0.396	0.401	0.378	0.401	3,298,668	0.3918	4.94%
2001-10-11	0	0.810	0.800	0.810	0.800	0.830	788,000	641,740	0.8144	0.378	0.373	0.378	0.373	0.387	1,690,085	0.3797	0.00%
2001-10-10	0	0.810	0.800	0.830	0.770	0.830	1,966,000	1,575,000	0.8011	0.378	0.373	0.387	0.359	0.387	4,216,633	0.3735	5.19%
2001-10-09	0	0.770	0.770	0.800	0.750	0.790	1,586,000	1,213,600	0.7652	0.359	0.359	0.373	0.350	0.368	3,401,617	0.3568	-1.28%
2001-10-08	1	0.780	-	-	-	-	0	0	-	0.364	-	-	-	-	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	0.364	0.364	0.373	0.345	0.364	3,495,988	0.3554	5.41%
2001-10-04	0	0.740	0.720	0.740	0.720	0.740	98,000	71,960	0.7343	0.345	0.336	0.345	0.336	0.345	210,188	0.3424	2.78%
2001-10-03	0	0.720	0.720	0.750	0.720	0.760	582,000	431,740	0.7418	0.336	0.336	0.350	0.336	0.354	1,248,261	0.3459	-1.37%
2001-09-28	0	0.730	0.680	0.730	0.720	0.730	630,000	456,400	0.7244	0.340	0.317	0.340	0.336	0.340	1,351,210	0.3378	-1.35%
2001-09-27	0	0.740	0.710	0.740	0.700	0.740	344,000	250,400	0.7279	0.345	0.331	0.345	0.326	0.345	737,803	0.3394	1.37%
2001-09-26	0	0.730	0.680	0.750	0.720	0.730	640,000	463,800	0.7247	0.340	0.317	0.350	0.336	0.340	1,372,658	0.3379	1.39%
2001-09-25	0	0.720	0.690	0.720	0.680	0.720	1,112,000	783,240	0.7044	0.336	0.322	0.336	0.317	0.336	2,384,993	0.3284	2.86%
2001-09-24	0	0.700	0.690	0.700	0.680	0.710	590,000	414,100	0.7019	0.326	0.322	0.326	0.317	0.331	1,265,419	0.3272	1.45%
2001-09-21	0	0.690	0.660	0.740	0.650	0.690	1,010,000	667,000	0.6604	0.322	0.308	0.345	0.303	0.322	2,166,225	0.3079	-1.43%
2001-09-20	0	0.700	0.690	0.700	0.650	0.700	472,000	329,460	0.6980	0.326	0.322	0.326	0.303	0.326	1,012,335	0.3254	-1.41%
2001-09-19	0	0.710	0.700	0.710	0.700	0.720	120,000	85,500	0.7125	0.331	0.326	0.331	0.326	0.336	257,373	0.3322	0.00%
2001-09-18	0	0.710	0.700	0.710	0.700	0.740	760,000	547,440	0.7203	0.331	0.326	0.331	0.326	0.345	1,630,031	0.3358	0.00%
2001-09-17	0	0.710	0.690	0.710	0.690	0.730	902,000	640,540	0.7101	0.331	0.322	0.331	0.322	0.340	1,934,589	0.3311	-6.58%
2001-09-14	0	0.760	0.760	0.770	0.730	0.780	210,000	158,100	0.7529	0.354	0.354	0.359	0.340	0.364	450,403	0.3510	0.00%
2001-09-13	0	0.760	0.750	0.770	0.710	0.780	218,000	165,000	0.7569	0.354	0.350	0.359	0.331	0.364	467,562	0.3529	7.04%
2001-09-12	0	0.710	0.700	0.710	0.580	0.750	2,156,000	1,581,020	0.7333	0.331	0.326	0.331	0.270	0.350	4,624,141	0.3419	-8.97%
2001-09-11	0	0.780	0.770	0.780	0.770	0.790	384,000	299,680	0.7804	0.364	0.359	0.364	0.359	0.368	823,595	0.3639	-1.27%
2001-09-10	0	0.790	0.770	0.800	0.760	0.790	210,000	163,700	0.7795	0.368	0.359	0.373	0.354	0.368	450,403	0.3635	3.95%
2001-09-07	0	0.760	0.750	0.770	0.750	0.770	704,000	534,160	0.7588	0.354	0.350	0.359	0.350	0.359	1,509,923	0.3538	-2.56%
2001-09-06	0	0.780	0.760	0.780	0.760	0.800	2,212,000	1,708,920	0.7726	0.364	0.354	0.364	0.354	0.373	4,744,248	0.3602	-1.27%
2001-09-05	0	0.790	0.790	0.800	0.760	0.800	574,000	432,360	0.7532	0.368	0.368	0.373	0.354	0.373	1,231,102	0.3512	2.60%
2001-09-04	0	0.770	0.760	0.800	0.740	0.790	1,948,000	1,479,700	0.7596	0.359	0.354	0.373	0.345	0.368	4,178,027	0.3542	0.00%
2001-09-03	0	0.770	0.750	0.770	0.750	0.770	2,104,000	1,602,420	0.7616	0.359	0.350	0.359	0.350	0.359	4,512,612	0.3551	1.32%
2001-08-31	0	0.760	0.730	0.770	0.740	0.760	1,760,000	1,312,100	0.7455	0.354	0.340	0.359	0.345	0.354	3,774,809	0.3476	0.00%
2001-08-30	0	0.760	0.740	0.760	0.740	0.760	1,068,000	795,600	0.7449	0.354	0.345	0.354	0.345	0.354	2,290,622	0.3473	-1.30%
2001-08-29	0	0.770	0.760	0.780	0.750	0.780	698,000	536,760	0.7690	0.359	0.354	0.364	0.350	0.364	1,497,055	0.3585	1.32%
2001-08-28	0	0.760	0.750	0.760	0.740	0.770	480,000	360,600	0.7513	0.354	0.350	0.354	0.345	0.359	1,029,493	0.3503	1.33%
2001-08-27	0	0.750	0.730	0.750	0.740	0.760	1,306,000	979,340	0.7499	0.350	0.340	0.350	0.345	0.354	2,801,080	0.3496	0.00%
2001-08-24	0	0.750	0.730	0.750	0.750	0.750	554,000	415,500	0.7500	0.350	0.340	0.350	0.350	0.350	1,188,207	0.3497	0.00%
2001-08-23	0	0.750	0.750	0.760	0.710	0.760	838,000	623,120	0.7436	0.350	0.350	0.354	0.331	0.354	1,797,324	0.3467	0.00%
2001-08-22	0	0.750	0.740	0.750	0.720	0.750	538,000	401,260	0.7458	0.350	0.345	0.350	0.336	0.350	1,153,890	0.3477	-3.85%
2001-08-21	0	0.780	0.770	0.790	0.770	0.780	694,000	536,880	0.7736	0.364	0.359	0.368	0.359	0.364	1,488,476	0.3607	0.00%
2001-08-20	0	0.780	0.740	0.780	0.720	0.800	2,518,000	1,898,260	0.7539	0.364	0.345	0.364	0.336	0.373	5,400,550	0.3515	1.30%
2001-08-17	0	0.770	0.750	0.770	0.750	0.770	390,000	296,700	0.7608	0.359	0.350	0.359	0.350	0.359	836,463	0.3547	1.32%
2001-08-16	0	0.760	0.740	0.760	0.760	0.770	432,000	329,640	0.7631	0.354	0.345	0.354	0.354	0.359	926,544	0.3558	-1.30%
2001-08-15	0	0.770	0.760	0.770	0.760	0.780	250,000	192,300	0.7692	0.359	0.354	0.359	0.354	0.364	536,194	0.3586	1.32%
2001-08-14	0	0.760	0.760	0.770	0.760	0.770	584,000	446,340	0.7643	0.354	0.354	0.359	0.354	0.359	1,252,550	0.3563	-2.56%
2001-08-13	0	0.780	0.740	0.780	0.750	0.780	620,000	470,140	0.7583	0.364	0.345	0.364	0.350	0.364	1,329,762	0.3536	1.30%
2001-08-10	0	0.770	0.750	0.770	0.740	0.780	820,000	614,960	0.7500	0.359	0.350	0.359	0.345	0.364	1,758,718	0.3497	2.67%
2001-08-09	0	0.750	0.720	0.750	0.710	0.750	1,390,000	1,010,500	0.7270	0.350	0.336	0.350	0.331	0.350	2,981,241	0.3390	0.00%
2001-08-08	0	0.750	0.720	0.750	0.720	0.750	386,000	285,920	0.7407	0.350	0.336	0.350	0.336	0.350	827,884	0.3454	5.63%
2001-08-07	0	0.710	0.700	0.710	0.710	0.720	500,000	357,000	0.7140	0.331	0.326	0.331	0.331	0.336	1,072,389	0.3329	-1.39%
2001-08-06	0	0.720	0.720	0.750	0.710	0.720	248,000	177,560	0.7160	0.336	0.336	0.350	0.331	0.336	531,905	0.3338	2.86%
2001-08-03	0	0.700	0.700	0.720	0.690	0.690	10,000	6,900	0.6900	0.326	0.326	0.336	0.322	0.322	21,448	0.3217	-1.41%
2001-08-02	0	0.710	0.700	0.720	0.710	0.720	228,000	162,660	0.7134	0.331	0.326	0.336	0.331	0.336	489,009	0.3326	0.00%
2001-08-01	0	0.710	0.700	0.750	-	-	0	0	-	0.331	0.326	0.350	-	-	0	-	0.00%
2001-07-31	0	0.710	0.710	0.730	-	-	0	0	-	0.331	0.331	0.340	-	-	0	-	1.43%
2001-07-30	0	0.700	0.700	0.740	0.700	0.730	472,000	340,400	0.7212	0.326	0.326	0.345	0.326	0.340	1,012,335	0.3363	-6.67%
2001-07-27	0	0.750	0.750	0.800	0.680	0.750	6,304,000	4,400,880	0.6981	0.350	0.350	0.373	0.317	0.350	13,520,678	0.3255	4.17%
2001-07-26	0	0.720	0.680	0.720	0.700	0.720	1,528,000	1,068,660	0.6994	0.336	0.317	0.336	0.326	0.336	3,277,220	0.3261	0.00%
2001-07-24	0	0.720	0.690	0.730	0.720	0.720	2,760,000	1,987,200	0.7200	0.336	0.322	0.340	0.336	0.336	5,919,586	0.3357	1.41%
2001-07-23	0	0.710	0.690	-	0.690	0.710	5,910,000	4,136,900	0.7000	0.331	0.322	-	0.322	0.331	12,675,636	0.3264	1.43%
2001-07-20	0	0.700	0.670	0.700	0.700	0.710	550,000	388,000	0.7055	0.326	0.312	0.326	0.326	0.331	1,179,628	0.3289	1.45%
2001-07-19	0	0.690	0.690	0.700	0.680	0.690	986,000	677,640	0.6873	0.322	0.322	0.326	0.317	0.322	2,114,751	0.3204	0.00%
2001-07-18	0	0.690	0.690	0.700	0.680	0.690	1,018,000	699,920	0.6875	0.322	0.322	0.326	0.317	0.322	2,183,384	0.3206	0.00%
2001-07-17	0	0.690	0.680	0.700	0.680	0.710	1,080,000	745,400	0.6902	0.322	0.317	0.326	0.317	0.331	2,316,360	0.3218	-1.43%
2001-07-16	0	0.700	0.670	0.700	0.680	0.700	1,410,000	969,000	0.6872	0.326	0.312	0.326	0.317	0.326	3,024,136	0.3204	-1.41%
2001-07-13	0	0.710	0.690	0.720	0.690	0.720	220,000	156,260	0.7103	0.331	0.322	0.336	0.322	0.336	471,851	0.3312	-1.39%
2001-07-12	0	0.720	0.690	0.720	0.720	0.730	20,000	14,500	0.7250	0.336	0.322	0.336	0.336	0.340	42,896	0.3380	5.88%
2001-07-11	0	0.680	0.680	0.700	0.680	0.700	92,000	62,340	0.6776	0.317	0.317	0.326	0.317	0.326	197,320	0.3159	-5.56%
2001-07-10	0	0.720	0.700	-	0.720	0.720	50,000	36,000	0.7200	0.336	0.326	-	0.336	0.336	107,239	0.3357	0.00%
2001-07-09	0	0.720	0.700	0.730	0.720	0.720	60,000	43,200	0.7200	0.336	0.326	0.340	0.336	0.336	128,687	0.3357	0.00%
2001-07-05	0	0.720	0.720	0.740	0.700	0.750	52,000	37,600	0.7231	0.336	0.336	0.345	0.326	0.350	111,528	0.3371	1.41%
2001-07-04	0	0.710	0.710	0.720	0.700	0.700	8,000	5,600	0.7000	0.331	0.331	0.336	0.326	0.326	17,158	0.3264	-1.39%
2001-07-03	0	0.720	0.710	0.730	0.720	0.720	80,000	57,600	0.7200	0.336	0.331	0.340	0.336	0.336	171,582	0.3357	-4.00%
2001-06-29	0	0.750	0.700	-	0.720	0.750	212,000	157,140	0.7412	0.350	0.326	-	0.336	0.350	454,693	0.3456	5.63%
2001-06-28	0	0.710	0.690	0.710	0.710	0.710	10,000	7,100	0.7100	0.331	0.322	0.331	0.331	0.331	21,448	0.3310	1.43%
2001-06-27	0	0.700	0.680	0.710	0.690	0.710	236,000	167,000	0.7076	0.326	0.317	0.331	0.322	0.331	506,168	0.3299	0.00%
2001-06-26	0	0.700	0.690	0.710	0.700	0.710	30,000	21,200	0.7067	0.326	0.322	0.331	0.326	0.331	64,343	0.3295	0.00%
2001-06-22	0	0.700	0.700	0.720	0.690	0.690	50,000	34,500	0.6900	0.326	0.326	0.336	0.322	0.322	107,239	0.3217	-2.78%
2001-06-21	0	0.720	0.700	0.720	0.680	0.730	292,000	206,600	0.7075	0.336	0.326	0.336	0.317	0.340	626,275	0.3299	-1.37%
2001-06-20	0	0.730	0.720	0.740	0.730	0.730	100,000	73,000	0.7300	0.340	0.336	0.345	0.340	0.340	214,478	0.3404	-1.35%
2001-06-19	0	0.740	0.730	0.750	0.740	0.740	30,000	22,200	0.7400	0.345	0.340	0.350	0.345	0.345	64,343	0.3450	1.37%
2001-06-18	0	0.730	0.730	0.740	0.730	0.740	44,000	32,340	0.7350	0.340	0.340	0.345	0.340	0.345	94,370	0.3427	-1.35%
2001-06-15	0	0.740	0.740	0.750	0.680	0.680	300,000	204,000	0.6800	0.345	0.345	0.350	0.317	0.317	643,433	0.3170	0.00%
2001-06-14	0	0.740	0.730	0.750	0.730	0.740	108,000	79,820	0.7391	0.345	0.340	0.350	0.340	0.345	231,636	0.3446	-1.33%
2001-06-13	0	0.750	0.730	0.750	0.750	0.760	102,000	76,820	0.7531	0.350	0.340	0.350	0.350	0.354	218,767	0.3511	0.00%
2001-06-12	0	0.750	0.730	0.750	0.750	0.750	70,000	52,500	0.7500	0.350	0.340	0.350	0.350	0.350	150,134	0.3497	-1.32%
2001-06-11	0	0.760	0.720	0.760	0.740	0.760	130,000	97,500	0.7500	0.354	0.336	0.354	0.345	0.354	278,821	0.3497	0.00%
2001-06-08	0	0.760	0.750	0.760	0.760	0.760	320,000	240,200	0.7506	0.354	0.350	0.354	0.354	0.354	686,329	0.3500	0.00%
2001-06-07	0	0.760	0.740	0.760	0.760	0.760	10,000	7,600	0.7600	0.354	0.345	0.354	0.354	0.354	21,448	0.3543	0.00%
2001-06-06	0	0.760	0.730	0.760	-	-	0	0	-	0.354	0.340	0.354	-	-	0	-	0.00%
2001-06-05	0	0.760	0.740	0.760	0.760	0.760	220,000	167,200	0.7600	0.354	0.345	0.354	0.354	0.354	471,851	0.3543	0.00%
2001-06-04	0	0.760	0.740	0.770	0.750	0.780	386,000	293,500	0.7604	0.354	0.345	0.359	0.350	0.364	827,884	0.3545	0.00%
2001-06-01	0	0.760	-	0.760	0.750	0.760	316,000	237,760	0.7524	0.354	-	0.354	0.350	0.354	677,750	0.3508	1.33%
2001-05-31	0	0.750	0.730	0.760	0.750	0.760	282,000	212,700	0.7543	0.350	0.340	0.354	0.350	0.354	604,827	0.3517	-1.32%
2001-05-30	0	0.760	0.730	0.760	0.760	0.760	8,000	6,080	0.7600	0.354	0.340	0.354	0.354	0.354	17,158	0.3543	0.00%
2001-05-29	0	0.760	0.740	0.770	0.720	0.770	384,000	285,980	0.7447	0.354	0.345	0.359	0.336	0.359	823,595	0.3472	-1.30%
2001-05-28	0	0.770	0.750	0.780	0.770	0.770	30,000	23,100	0.7700	0.359	0.350	0.364	0.359	0.359	64,343	0.3590	-1.28%
2001-05-25	0	0.780	0.760	0.790	0.770	0.780	150,000	116,600	0.7773	0.364	0.354	0.368	0.359	0.364	321,717	0.3624	0.00%
2001-05-24	0	0.780	0.770	0.790	0.780	0.780	150,000	117,000	0.7800	0.364	0.359	0.368	0.364	0.364	321,717	0.3637	-1.27%
2001-05-23	0	0.790	0.760	0.790	-	-	0	0	-	0.368	0.354	0.368	-	-	0	-	0.00%
2001-05-22	0	0.790	0.760	0.800	-	-	0	0	-	0.368	0.354	0.373	-	-	0	-	0.00%
2001-05-21	0	0.790	0.770	0.800	0.790	0.790	144,000	113,760	0.7900	0.368	0.359	0.373	0.368	0.368	308,848	0.3683	6.04%
2001-05-18	0	0.770	0.770	0.800	0.770	0.820	102,000	81,940	0.8033	0.347	0.347	0.361	0.347	0.370	226,109	0.3624	-2.53%
2001-05-17	0	0.790	0.760	0.800	0.790	0.790	250,000	197,500	0.7900	0.356	0.343	0.361	0.356	0.356	554,188	0.3564	1.28%
2001-05-16	0	0.780	0.750	0.780	0.780	0.780	402,000	312,960	0.7785	0.352	0.338	0.352	0.352	0.352	891,134	0.3512	2.63%
2001-05-15	0	0.760	0.760	0.780	0.760	0.780	388,000	301,040	0.7759	0.343	0.343	0.352	0.343	0.352	860,099	0.3500	-3.80%
2001-05-14	0	0.790	0.760	0.790	0.790	0.790	220,000	173,800	0.7900	0.356	0.343	0.356	0.356	0.356	487,685	0.3564	0.00%
2001-05-11	0	0.790	0.780	0.800	0.780	0.800	372,000	294,020	0.7904	0.356	0.352	0.361	0.352	0.361	824,631	0.3565	0.00%
2001-05-10	0	0.790	0.770	0.800	0.780	0.800	518,000	409,020	0.7896	0.356	0.347	0.361	0.352	0.361	1,148,277	0.3562	-1.25%
2001-05-09	0	0.800	0.800	0.810	0.760	0.800	326,000	253,380	0.7772	0.361	0.361	0.365	0.343	0.361	722,661	0.3506	3.90%
2001-05-08	0	0.770	0.760	0.770	0.770	0.770	120,000	92,200	0.7683	0.347	0.343	0.347	0.347	0.347	266,010	0.3466	0.00%
2001-05-07	0	0.770	0.770	0.800	0.730	0.810	794,000	613,420	0.7726	0.347	0.347	0.361	0.329	0.365	1,760,100	0.3485	5.48%
2001-05-04	0	0.730	0.720	0.740	0.720	0.750	376,000	274,720	0.7306	0.329	0.325	0.334	0.325	0.338	833,498	0.3296	-3.95%
2001-05-03	0	0.760	0.750	0.760	0.750	0.770	224,000	168,600	0.7527	0.343	0.338	0.343	0.338	0.347	496,552	0.3395	-5.00%
2001-05-02	0	0.800	0.770	0.800	0.790	0.800	70,000	55,400	0.7914	0.361	0.347	0.361	0.356	0.361	155,173	0.3570	1.27%
2001-04-27	0	0.790	0.770	0.790	0.790	0.790	28,000	22,120	0.7900	0.356	0.347	0.356	0.356	0.356	62,069	0.3564	1.28%
2001-04-26	0	0.780	0.770	0.780	0.780	0.790	82,000	64,200	0.7829	0.352	0.347	0.352	0.352	0.356	181,774	0.3532	-2.50%
2001-04-25	0	0.800	0.790	0.810	0.800	0.800	70,000	56,500	0.8071	0.361	0.356	0.365	0.361	0.361	155,173	0.3641	1.27%
2001-04-24	0	0.790	0.770	0.800	0.720	0.790	478,000	375,580	0.7857	0.356	0.347	0.361	0.325	0.356	1,059,607	0.3545	2.60%
2001-04-23	0	0.770	0.770	0.790	0.750	0.750	6,000	4,500	0.7500	0.347	0.347	0.356	0.338	0.338	13,301	0.3383	-1.28%
2001-04-20	0	0.780	0.750	0.800	-	-	0	0	-	0.352	0.338	0.361	-	-	0	-	0.00%
2001-04-19	0	0.780	0.770	0.780	0.850	0.850	2,000	1,700	0.8500	0.352	0.347	0.352	0.383	0.383	4,434	0.3834	2.63%
2001-04-18	0	0.760	0.750	0.790	0.750	0.760	24,000	18,220	0.7592	0.343	0.338	0.356	0.338	0.343	53,202	0.3425	-3.80%
2001-04-17	0	0.790	0.750	0.790	0.750	0.790	84,000	65,400	0.7786	0.356	0.338	0.356	0.338	0.356	186,207	0.3512	3.95%
2001-04-12	0	0.760	0.760	0.780	0.760	0.780	1,530,000	1,193,100	0.7798	0.343	0.343	0.352	0.343	0.352	3,391,628	0.3518	-3.80%
2001-04-11	0	0.790	0.780	0.790	0.760	0.790	442,000	348,220	0.7878	0.356	0.352	0.356	0.343	0.356	979,804	0.3554	0.00%
2001-04-10	0	0.790	0.790	0.800	0.780	0.810	128,000	101,060	0.7895	0.356	0.356	0.361	0.352	0.365	283,744	0.3562	-3.66%
2001-04-09	0	0.820	0.800	0.820	0.820	0.830	80,000	65,620	0.8203	0.370	0.361	0.370	0.370	0.374	177,340	0.3700	-1.20%
2001-04-06	0	0.830	0.800	0.850	0.760	0.830	182,000	146,640	0.8057	0.374	0.361	0.383	0.343	0.374	403,449	0.3635	-2.35%
2001-04-04	0	0.850	0.830	0.850	0.820	0.850	172,000	143,460	0.8341	0.383	0.374	0.383	0.370	0.383	381,281	0.3763	2.41%
2001-04-03	0	0.830	0.830	0.850	0.820	0.870	72,000	61,080	0.8483	0.374	0.374	0.383	0.370	0.392	159,606	0.3827	-1.19%
2001-04-02	0	0.840	0.840	0.850	0.840	0.870	32,000	27,380	0.8556	0.379	0.379	0.383	0.379	0.392	70,936	0.3860	1.20%
2001-03-30	0	0.830	0.820	0.840	0.830	0.900	82,000	70,600	0.8610	0.374	0.370	0.379	0.374	0.406	181,774	0.3884	0.00%
2001-03-29	0	0.830	0.810	0.850	0.810	0.850	180,000	152,080	0.8449	0.374	0.365	0.383	0.365	0.383	399,015	0.3811	1.22%
2001-03-28	0	0.820	0.800	0.820	0.820	0.820	174,000	142,680	0.8200	0.370	0.361	0.370	0.370	0.370	385,715	0.3699	0.00%
2001-03-27	0	0.820	0.790	0.820	0.820	0.820	10,000	8,200	0.8200	0.370	0.356	0.370	0.370	0.370	22,168	0.3699	1.23%
2001-03-26	0	0.810	0.800	0.810	0.810	0.810	18,000	14,580	0.8100	0.365	0.361	0.365	0.365	0.365	39,902	0.3654	2.53%
2001-03-23	0	0.790	0.780	0.800	0.790	0.790	40,000	31,600	0.7900	0.356	0.352	0.361	0.356	0.356	88,670	0.3564	5.33%
2001-03-22	0	0.750	0.750	-	0.650	0.820	210,000	158,920	0.7568	0.338	0.338	-	0.293	0.370	465,518	0.3414	-9.64%
2001-03-21	0	0.830	0.780	0.830	0.770	0.830	94,000	73,860	0.7857	0.374	0.352	0.374	0.347	0.374	208,375	0.3545	0.00%
2001-03-20	0	0.830	0.800	0.830	0.830	0.840	16,000	13,300	0.8313	0.374	0.361	0.374	0.374	0.379	35,468	0.3750	1.22%
2001-03-19	0	0.820	0.820	0.830	0.800	0.830	288,000	237,700	0.8253	0.370	0.370	0.374	0.361	0.374	638,424	0.3723	6.49%
2001-03-16	0	0.770	0.760	0.770	0.770	0.820	46,000	35,840	0.7791	0.347	0.343	0.347	0.347	0.370	101,971	0.3515	-2.53%
2001-03-15	0	0.790	0.780	0.790	0.790	0.810	26,000	20,660	0.7946	0.356	0.352	0.356	0.356	0.365	57,636	0.3585	-2.47%
2001-03-14	0	0.810	0.770	0.810	0.780	0.810	28,000	22,300	0.7964	0.365	0.347	0.365	0.352	0.365	62,069	0.3593	1.25%
2001-03-13	0	0.800	0.770	0.810	0.800	0.800	12,000	9,620	0.8017	0.361	0.347	0.365	0.361	0.361	26,601	0.3616	0.00%
2001-03-12	0	0.800	0.770	0.830	0.770	0.820	190,000	152,040	0.8002	0.361	0.347	0.374	0.347	0.370	421,183	0.3610	0.00%
2001-03-09	0	0.800	0.800	0.810	0.790	0.820	290,000	235,580	0.8123	0.361	0.361	0.365	0.356	0.370	642,858	0.3665	-1.23%
2001-03-08	0	0.810	0.780	0.810	0.810	0.810	80,000	64,800	0.8100	0.365	0.352	0.365	0.365	0.365	177,340	0.3654	0.00%
2001-03-07	0	0.810	0.790	0.810	0.810	0.820	608,000	495,480	0.8149	0.365	0.356	0.365	0.365	0.370	1,347,784	0.3676	1.25%
2001-03-06	0	0.800	0.800	0.830	0.800	0.800	60,000	48,000	0.8000	0.361	0.361	0.374	0.361	0.361	133,005	0.3609	-1.23%
2001-03-05	0	0.810	0.800	0.810	0.740	0.830	460,000	366,200	0.7961	0.365	0.361	0.365	0.334	0.374	1,019,705	0.3591	-1.22%
2001-03-02	0	0.820	0.760	0.820	0.790	0.820	188,000	153,340	0.8156	0.370	0.343	0.370	0.356	0.370	416,749	0.3679	0.00%
2001-03-01	0	0.820	0.810	0.820	0.810	0.850	176,000	142,980	0.8124	0.370	0.365	0.370	0.365	0.383	390,148	0.3665	-1.20%
2001-02-28	0	0.830	0.810	0.840	0.780	0.850	116,000	97,300	0.8388	0.374	0.365	0.379	0.352	0.383	257,143	0.3784	1.22%
2001-02-27	0	0.820	0.820	0.830	0.820	0.830	90,000	73,820	0.8202	0.370	0.370	0.374	0.370	0.374	199,508	0.3700	2.50%
2001-02-26	0	0.800	0.780	0.830	0.780	0.830	52,000	42,580	0.8188	0.361	0.352	0.374	0.352	0.374	115,271	0.3694	-3.61%
2001-02-23	0	0.830	0.810	0.830	0.780	0.830	80,000	66,180	0.8273	0.374	0.365	0.374	0.352	0.374	177,340	0.3732	0.00%
2001-02-22	0	0.830	0.800	0.830	0.800	0.840	356,000	290,520	0.8161	0.374	0.361	0.374	0.361	0.379	789,163	0.3681	0.00%
2001-02-21	0	0.830	0.780	0.830	0.790	0.860	728,000	595,980	0.8187	0.374	0.352	0.374	0.356	0.388	1,613,794	0.3693	0.00%
2001-02-20	0	0.830	0.830	0.840	0.820	0.840	576,000	477,500	0.8290	0.374	0.374	0.379	0.370	0.379	1,276,848	0.3740	0.00%
2001-02-19	0	0.830	0.820	0.830	0.780	0.950	312,000	262,520	0.8414	0.374	0.370	0.374	0.352	0.429	691,626	0.3796	-1.19%
2001-02-16	0	0.840	0.820	0.840	0.770	0.860	32,000	27,340	0.8544	0.379	0.370	0.379	0.347	0.388	70,936	0.3854	0.00%
2001-02-15	0	0.840	0.810	0.820	0.820	0.840	596,000	485,520	0.8146	0.379	0.365	0.370	0.370	0.379	1,321,183	0.3675	0.00%
2001-02-14	0	0.840	0.800	0.840	0.770	0.840	416,000	341,240	0.8203	0.379	0.361	0.379	0.347	0.379	922,168	0.3700	0.00%
2001-02-13	0	0.840	0.810	0.840	0.830	0.840	378,000	317,020	0.8387	0.379	0.365	0.379	0.374	0.379	837,932	0.3783	1.20%
2001-02-12	0	0.830	0.790	0.840	0.750	0.830	112,000	92,700	0.8277	0.374	0.356	0.379	0.338	0.374	248,276	0.3734	-2.35%
2001-02-09	0	0.850	0.810	0.850	0.820	0.860	760,000	640,620	0.8429	0.383	0.365	0.383	0.370	0.388	1,684,730	0.3803	-1.16%
2001-02-08	0	0.860	0.820	0.860	0.810	0.890	1,226,000	1,033,760	0.8432	0.388	0.370	0.388	0.365	0.401	2,717,736	0.3804	-2.27%
2001-02-07	0	0.880	0.860	0.880	0.870	0.900	416,000	367,380	0.8831	0.397	0.388	0.397	0.392	0.406	922,168	0.3984	1.15%
2001-02-06	0	0.870	0.870	0.880	0.870	0.930	1,284,000	1,163,400	0.9061	0.392	0.392	0.397	0.392	0.420	2,846,307	0.4087	-3.33%
2001-02-05	0	0.900	0.860	0.900	0.860	0.900	16,000	14,080	0.8800	0.406	0.388	0.406	0.388	0.406	35,468	0.3970	-1.10%
2001-02-02	0	0.910	0.880	0.910	0.860	0.910	1,508,000	1,346,760	0.8931	0.411	0.397	0.411	0.388	0.411	3,342,859	0.4029	1.11%
2001-02-01	0	0.900	0.850	0.900	0.830	0.910	638,000	563,980	0.8840	0.406	0.383	0.406	0.374	0.411	1,414,287	0.3988	0.00%
2001-01-31	0	0.900	0.860	0.900	0.830	1.000	540,000	491,940	0.9110	0.406	0.388	0.406	0.374	0.451	1,197,045	0.4110	0.00%
2001-01-30	0	0.900	0.870	0.900	0.860	0.900	174,000	152,980	0.8792	0.406	0.392	0.406	0.388	0.406	385,715	0.3966	0.00%
2001-01-29	0	0.900	-	0.900	0.860	0.980	260,000	245,140	0.9428	0.406	-	0.406	0.388	0.442	576,355	0.4253	2.27%
2001-01-23	0	0.880	0.830	0.880	0.850	0.890	202,000	178,540	0.8839	0.397	0.374	0.397	0.383	0.401	447,784	0.3987	-2.22%
2001-01-22	0	0.900	0.850	0.900	0.800	0.900	174,000	144,000	0.8276	0.406	0.383	0.406	0.361	0.406	385,715	0.3733	12.50%
2001-01-19	0	0.800	0.770	0.800	0.780	0.800	84,000	66,100	0.7869	0.361	0.347	0.361	0.352	0.361	186,207	0.3550	3.90%
2001-01-18	0	0.770	0.710	0.780	0.770	0.780	766,000	592,820	0.7739	0.347	0.320	0.352	0.347	0.352	1,698,031	0.3491	5.48%
2001-01-17	0	0.730	0.730	0.800	0.730	0.730	4,000	2,920	0.7300	0.329	0.329	0.361	0.329	0.329	8,867	0.3293	-5.19%
2001-01-16	0	0.770	0.770	0.790	0.770	0.810	400,000	316,000	0.7900	0.347	0.347	0.356	0.347	0.365	886,700	0.3564	-2.53%
2001-01-15	0	0.790	0.740	0.800	0.770	0.790	330,000	260,100	0.7882	0.356	0.334	0.361	0.347	0.356	731,528	0.3556	-1.25%
2001-01-12	0	0.800	0.770	0.800	0.800	0.800	200,000	160,000	0.8000	0.361	0.347	0.361	0.361	0.361	443,350	0.3609	2.56%
2001-01-11	0	0.780	0.780	-	0.770	0.800	718,000	558,500	0.7779	0.352	0.352	-	0.347	0.361	1,591,627	0.3509	-6.02%
2001-01-10	0	0.830	-	0.830	0.840	0.840	10,000	8,400	0.8400	0.374	-	0.374	0.379	0.379	22,168	0.3789	-1.19%
2001-01-09	0	0.840	0.820	0.850	0.840	0.840	40,000	33,600	0.8400	0.379	0.370	0.383	0.379	0.379	88,670	0.3789	-1.18%
2001-01-08	0	0.850	0.810	0.850	0.810	0.850	430,000	358,200	0.8330	0.383	0.365	0.383	0.365	0.383	953,203	0.3758	-1.16%
2001-01-05	0	0.860	0.810	0.870	0.830	0.860	184,000	153,740	0.8355	0.388	0.365	0.392	0.374	0.388	407,882	0.3769	-1.15%
2001-01-04	0	0.870	0.840	0.880	0.860	0.880	430,000	374,400	0.8707	0.392	0.379	0.397	0.388	0.397	953,203	0.3928	2.35%
2001-01-03	0	0.850	0.810	0.860	0.820	0.890	238,000	200,020	0.8404	0.383	0.365	0.388	0.370	0.401	527,587	0.3791	-3.41%
2001-01-02	0	0.880	-	0.880	0.880	0.890	400,000	352,100	0.8803	0.397	-	0.397	0.397	0.401	886,700	0.3971	-1.12%
2000-12-29	0	0.890	0.880	0.890	0.840	0.920	2,194,000	1,925,060	0.8774	0.401	0.397	0.401	0.379	0.415	4,863,550	0.3958	5.95%
2000-12-28	0	0.840	0.810	0.840	0.830	0.850	870,000	735,500	0.8454	0.379	0.365	0.379	0.374	0.383	1,928,573	0.3814	0.00%
2000-12-27	0	0.840	0.820	0.840	0.840	0.860	814,000	688,100	0.8453	0.379	0.370	0.379	0.379	0.388	1,804,435	0.3813	-1.18%
2000-12-22	0	0.850	0.830	0.850	0.840	0.850	742,000	623,600	0.8404	0.383	0.374	0.383	0.379	0.383	1,644,829	0.3791	2.41%
2000-12-21	0	0.830	0.810	0.840	0.810	0.840	2,278,000	1,870,800	0.8212	0.374	0.365	0.379	0.365	0.379	5,049,757	0.3705	0.00%
2000-12-20	0	0.830	0.830	0.840	0.830	0.860	814,000	690,300	0.8480	0.374	0.374	0.379	0.374	0.388	1,804,435	0.3826	-3.49%
2000-12-19	0	0.860	0.830	0.860	0.830	0.870	810,000	696,980	0.8605	0.388	0.374	0.388	0.374	0.392	1,795,568	0.3882	0.00%
2000-12-18	0	0.860	0.850	0.860	0.850	0.860	740,000	634,600	0.8576	0.388	0.383	0.388	0.383	0.388	1,640,395	0.3869	-1.15%
2000-12-15	0	0.870	0.840	0.870	0.840	0.870	952,000	809,140	0.8499	0.392	0.379	0.392	0.379	0.392	2,110,346	0.3834	0.00%
2000-12-14	0	0.870	0.850	0.870	0.860	0.890	846,000	743,000	0.8783	0.392	0.383	0.392	0.388	0.401	1,875,371	0.3962	-1.14%
2000-12-13	0	0.880	0.860	0.880	0.850	0.880	1,754,000	1,500,600	0.8555	0.397	0.388	0.397	0.383	0.397	3,888,180	0.3859	2.33%
2000-12-12	0	0.860	0.840	0.860	0.850	0.870	662,000	569,720	0.8606	0.388	0.379	0.388	0.383	0.392	1,467,489	0.3882	0.00%
2000-12-11	0	0.860	0.850	0.880	0.850	0.880	1,242,000	1,077,720	0.8677	0.388	0.383	0.397	0.383	0.397	2,753,204	0.3914	-2.27%
2000-12-08	0	0.880	0.840	0.880	0.860	0.880	1,184,000	1,026,760	0.8672	0.397	0.379	0.397	0.388	0.397	2,624,632	0.3912	1.15%
2000-12-07	0	0.870	0.860	0.880	0.860	0.890	1,390,000	1,205,280	0.8671	0.392	0.388	0.397	0.388	0.401	3,081,283	0.3912	0.00%
2000-12-06	0	0.870	0.840	0.890	0.850	0.880	1,410,000	1,209,500	0.8578	0.392	0.379	0.401	0.383	0.397	3,125,618	0.3870	4.82%
2000-12-05	0	0.830	0.820	0.830	0.810	0.830	640,000	528,000	0.8250	0.374	0.370	0.374	0.365	0.374	1,418,720	0.3722	0.00%
2000-12-04	0	0.830	0.800	0.830	0.810	0.840	628,000	517,840	0.8246	0.374	0.361	0.374	0.365	0.379	1,392,119	0.3720	0.00%
2000-12-01	0	0.830	0.830	0.840	0.820	0.850	604,000	503,320	0.8333	0.374	0.374	0.379	0.370	0.383	1,338,917	0.3759	1.22%
2000-11-30	0	0.820	0.810	0.820	0.810	0.840	510,000	421,500	0.8265	0.370	0.365	0.370	0.365	0.379	1,130,543	0.3728	0.00%
2000-11-29	0	0.820	0.800	0.830	0.810	0.830	640,000	524,800	0.8200	0.370	0.361	0.374	0.365	0.374	1,418,720	0.3699	-2.38%
2000-11-28	0	0.840	0.820	0.840	0.820	0.840	484,000	400,960	0.8284	0.379	0.370	0.379	0.370	0.379	1,072,907	0.3737	-1.18%
2000-11-27	0	0.850	0.830	0.850	0.820	0.860	1,510,000	1,262,900	0.8364	0.383	0.374	0.383	0.370	0.388	3,347,293	0.3773	3.66%
2000-11-24	0	0.820	0.820	0.840	0.820	0.850	1,248,000	1,044,660	0.8371	0.370	0.370	0.379	0.370	0.383	2,766,504	0.3776	-3.53%
2000-11-23	0	0.850	0.830	0.850	0.820	0.850	1,106,000	932,100	0.8428	0.383	0.374	0.383	0.370	0.383	2,451,726	0.3802	0.00%
2000-11-22	0	0.850	0.830	0.850	0.850	0.880	1,150,000	993,200	0.8637	0.383	0.374	0.383	0.383	0.397	2,549,263	0.3896	-3.41%
2000-11-21	0	0.880	0.840	0.890	0.830	0.880	940,000	790,580	0.8410	0.397	0.379	0.401	0.374	0.397	2,083,745	0.3794	2.33%
2000-11-20	0	0.860	0.850	0.860	0.850	0.870	640,000	551,700	0.8620	0.388	0.383	0.388	0.383	0.392	1,418,720	0.3889	0.00%
2000-11-17	0	0.860	0.840	0.860	0.850	0.880	640,000	551,500	0.8617	0.388	0.379	0.388	0.383	0.397	1,418,720	0.3887	-2.27%
2000-11-16	0	0.880	0.850	0.880	0.840	0.890	1,084,000	930,220	0.8581	0.397	0.383	0.397	0.379	0.401	2,402,957	0.3871	2.33%
2000-11-15	0	0.860	0.840	0.860	0.840	0.870	1,054,000	901,760	0.8556	0.388	0.379	0.388	0.379	0.392	2,336,455	0.3860	1.18%
2000-11-14	0	0.850	0.800	0.850	0.830	0.850	936,000	779,380	0.8327	0.383	0.361	0.383	0.374	0.383	2,074,878	0.3756	2.41%
2000-11-13	0	0.830	0.820	0.830	0.820	0.850	972,000	812,040	0.8354	0.374	0.370	0.374	0.370	0.383	2,154,681	0.3769	-4.60%
2000-11-10	0	0.870	0.850	0.880	0.850	0.880	1,330,000	1,144,600	0.8606	0.392	0.383	0.397	0.383	0.397	2,948,278	0.3882	0.00%
2000-11-09	0	0.870	0.850	0.880	0.850	0.890	1,364,000	1,190,660	0.8729	0.392	0.383	0.397	0.383	0.401	3,023,647	0.3938	-1.14%
2000-11-08	0	0.880	0.870	0.890	0.870	0.910	1,250,000	1,120,500	0.8964	0.397	0.392	0.401	0.392	0.411	2,770,938	0.4044	-3.30%
2000-11-07	0	0.910	0.900	0.910	0.910	0.920	530,000	483,060	0.9114	0.411	0.406	0.411	0.411	0.415	1,174,878	0.4112	-1.09%
2000-11-06	0	0.920	0.890	0.920	0.870	0.920	1,762,000	1,594,940	0.9052	0.415	0.401	0.415	0.392	0.415	3,905,914	0.4083	2.22%
2000-11-03	0	0.900	0.890	0.910	0.900	0.930	646,000	592,300	0.9169	0.406	0.401	0.411	0.406	0.420	1,432,021	0.4136	-2.17%
2000-11-02	0	0.920	0.900	0.910	0.900	0.930	1,659,000	1,529,430	0.9219	0.415	0.406	0.411	0.406	0.420	3,677,588	0.4159	1.10%
2000-11-01	0	0.910	0.880	0.920	0.830	0.910	1,226,000	1,066,840	0.8702	0.411	0.397	0.415	0.374	0.411	2,717,736	0.3925	9.64%
2000-10-31	0	0.830	0.790	0.830	0.780	0.830	1,058,000	844,480	0.7982	0.374	0.356	0.374	0.352	0.374	2,345,322	0.3601	6.41%
2000-10-30	0	0.780	0.750	0.780	0.760	0.780	424,000	326,380	0.7698	0.352	0.338	0.352	0.343	0.352	939,902	0.3472	0.00%
2000-10-27	0	0.780	0.760	0.780	0.770	0.780	572,000	440,540	0.7702	0.352	0.343	0.352	0.347	0.352	1,267,981	0.3474	0.00%
2000-10-26	0	0.780	0.760	0.780	0.760	0.790	622,000	482,440	0.7756	0.352	0.343	0.352	0.343	0.356	1,378,819	0.3499	0.00%
2000-10-25	0	0.780	0.760	0.780	0.770	0.780	962,000	748,000	0.7775	0.352	0.343	0.352	0.347	0.352	2,132,514	0.3508	0.00%
2000-10-24	0	0.780	0.740	0.780	0.750	0.790	1,076,000	821,400	0.7634	0.352	0.334	0.352	0.338	0.356	2,385,223	0.3444	0.00%
2000-10-23	0	0.780	0.750	0.780	0.750	0.790	474,000	363,420	0.7667	0.352	0.338	0.352	0.338	0.356	1,050,740	0.3459	0.00%
2000-10-20	0	0.780	0.750	0.790	0.720	0.780	1,112,000	826,780	0.7435	0.352	0.338	0.356	0.325	0.352	2,465,026	0.3354	9.86%
2000-10-19	0	0.710	0.700	0.720	0.680	0.750	1,386,000	992,180	0.7159	0.320	0.316	0.325	0.307	0.338	3,072,416	0.3229	-6.58%
2000-10-18	0	0.760	0.750	0.760	0.760	0.780	1,864,000	1,428,020	0.7661	0.343	0.338	0.343	0.343	0.352	4,132,022	0.3456	-3.80%
2000-10-17	0	0.790	0.780	0.790	0.780	0.820	980,000	773,740	0.7895	0.356	0.352	0.356	0.352	0.370	2,172,415	0.3562	2.60%
2000-10-16	0	0.770	0.750	0.790	0.730	0.770	1,292,000	959,660	0.7428	0.347	0.338	0.356	0.329	0.347	2,864,041	0.3351	5.48%
2000-10-13	0	0.730	0.680	0.730	0.680	0.730	1,445,000	1,003,610	0.6945	0.329	0.307	0.329	0.307	0.329	3,203,204	0.3133	-2.01%
2000-10-12	0	0.770	0.750	0.780	0.740	0.780	1,756,000	1,338,000	0.7620	0.336	0.327	0.340	0.323	0.340	4,023,238	0.3326	1.32%
2000-10-11	0	0.760	0.740	0.760	0.750	0.800	744,000	567,100	0.7622	0.332	0.323	0.332	0.327	0.349	1,704,606	0.3327	-1.30%
2000-10-10	0	0.770	0.770	0.780	0.770	0.790	600,000	467,900	0.7798	0.336	0.336	0.340	0.336	0.345	1,374,683	0.3404	-3.75%
2000-10-09	0	0.800	0.760	0.800	0.760	0.800	1,366,000	1,052,140	0.7702	0.349	0.332	0.349	0.332	0.349	3,129,694	0.3362	2.56%
2000-10-05	0	0.780	0.760	0.780	0.740	0.780	752,000	566,940	0.7539	0.340	0.332	0.340	0.323	0.340	1,722,935	0.3291	5.41%
2000-10-04	0	0.740	0.700	0.750	0.710	0.740	1,310,000	952,300	0.7269	0.323	0.306	0.327	0.310	0.323	3,001,390	0.3173	1.37%
2000-10-03	0	0.730	0.700	0.730	0.690	0.730	1,818,000	1,276,680	0.7022	0.319	0.306	0.319	0.301	0.319	4,165,288	0.3065	4.29%
2000-09-29	0	0.700	0.660	0.740	0.650	0.720	2,276,000	1,517,340	0.6667	0.306	0.288	0.323	0.284	0.314	5,214,629	0.2910	7.69%
2000-09-28	0	0.650	0.640	0.660	0.640	0.680	4,496,000	2,961,000	0.6586	0.284	0.279	0.288	0.279	0.297	10,300,955	0.2874	-2.99%
2000-09-27	0	0.670	0.630	0.670	0.630	0.670	2,820,000	1,824,700	0.6471	0.292	0.275	0.292	0.275	0.292	6,461,008	0.2824	3.08%
2000-09-26	0	0.650	0.650	0.660	0.630	0.670	2,830,000	1,874,300	0.6623	0.284	0.284	0.288	0.275	0.292	6,483,919	0.2891	-4.41%
2000-09-25	0	0.680	0.650	0.680	0.620	0.680	2,794,000	1,834,280	0.6565	0.297	0.284	0.297	0.271	0.297	6,401,438	0.2865	9.68%
2000-09-22	0	0.620	0.620	0.640	0.620	0.680	2,770,000	1,796,000	0.6484	0.271	0.271	0.279	0.271	0.297	6,346,451	0.2830	-6.06%
2000-09-21	0	0.660	0.660	0.670	0.630	0.680	1,782,000	1,199,620	0.6732	0.288	0.288	0.292	0.275	0.297	4,082,807	0.2938	-4.35%
2000-09-20	0	0.690	0.680	0.720	0.670	0.730	2,056,000	1,424,480	0.6928	0.301	0.297	0.314	0.292	0.319	4,710,579	0.3024	0.00%
2000-09-19	0	0.690	0.670	0.700	0.650	0.690	1,848,000	1,243,240	0.6727	0.301	0.292	0.306	0.284	0.301	4,234,022	0.2936	0.00%
2000-09-18	0	0.690	0.680	0.700	0.640	0.710	2,680,000	1,834,540	0.6845	0.301	0.297	0.306	0.279	0.310	6,140,249	0.2988	-4.17%
2000-09-15	0	0.720	0.710	0.730	0.700	0.750	2,768,000	1,997,000	0.7215	0.314	0.310	0.319	0.306	0.327	6,341,869	0.3149	-4.00%
2000-09-14	0	0.750	0.750	0.760	0.710	0.750	2,328,000	1,712,360	0.7355	0.327	0.327	0.332	0.310	0.327	5,333,768	0.3210	0.00%
2000-09-12	0	0.750	0.730	0.750	0.720	0.790	1,758,000	1,333,240	0.7584	0.327	0.319	0.327	0.314	0.345	4,027,820	0.3310	-3.85%
2000-09-11	0	0.780	0.780	0.790	0.780	0.850	2,078,000	1,686,900	0.8118	0.340	0.340	0.345	0.340	0.371	4,760,984	0.3543	-6.02%
2000-09-08	0	0.830	0.830	0.840	0.830	0.860	746,000	629,740	0.8442	0.362	0.362	0.367	0.362	0.375	1,709,189	0.3684	-2.35%
2000-09-07	0	0.850	0.840	0.860	0.830	0.860	560,000	472,860	0.8444	0.371	0.367	0.375	0.362	0.375	1,283,037	0.3685	-1.16%
2000-09-06	0	0.860	0.860	0.870	0.850	0.860	860,000	734,400	0.8540	0.375	0.375	0.380	0.371	0.375	1,970,378	0.3727	-1.15%
2000-09-05	0	0.870	0.850	0.870	0.860	0.870	290,000	251,800	0.8683	0.380	0.371	0.380	0.375	0.380	664,430	0.3790	0.00%
2000-09-04	0	0.870	0.870	0.880	0.870	0.880	600,000	527,840	0.8797	0.380	0.380	0.384	0.380	0.384	1,374,683	0.3840	-1.14%
2000-09-01	0	0.880	0.880	0.890	0.880	0.890	528,000	465,640	0.8819	0.384	0.384	0.388	0.384	0.388	1,209,721	0.3849	2.33%
2000-08-31	0	0.860	0.860	0.880	0.860	0.880	602,000	521,460	0.8662	0.375	0.375	0.384	0.375	0.384	1,379,265	0.3781	-2.27%
2000-08-30	0	0.880	0.870	0.880	0.870	0.890	518,000	452,380	0.8733	0.384	0.380	0.384	0.380	0.388	1,186,809	0.3812	-2.22%
2000-08-29	0	0.900	0.880	0.900	0.870	0.910	778,000	685,060	0.8805	0.393	0.384	0.393	0.380	0.397	1,782,505	0.3843	2.27%
2000-08-28	0	0.880	0.860	0.880	0.820	0.880	1,380,000	1,162,360	0.8423	0.384	0.375	0.384	0.358	0.384	3,161,770	0.3676	2.33%
2000-08-25	0	0.860	0.850	0.860	0.860	0.880	1,118,000	972,160	0.8696	0.375	0.371	0.375	0.375	0.384	2,561,492	0.3795	-2.27%
2000-08-24	0	0.880	0.880	0.890	0.880	0.920	1,724,000	1,538,100	0.8922	0.384	0.384	0.388	0.384	0.402	3,949,921	0.3894	-3.30%
2000-08-23	0	0.910	0.890	0.910	0.890	0.930	2,112,000	1,934,320	0.9159	0.397	0.388	0.397	0.388	0.406	4,838,883	0.3997	-3.19%
2000-08-22	0	0.940	0.940	0.950	0.940	0.960	1,646,000	1,558,380	0.9468	0.410	0.410	0.415	0.410	0.419	3,771,212	0.4132	-3.09%
2000-08-21	0	0.970	0.960	0.970	0.960	0.980	1,626,000	1,570,060	0.9656	0.423	0.419	0.423	0.419	0.428	3,725,390	0.4214	-2.02%
2000-08-18	0	0.990	0.990	1.010	0.990	1.010	1,442,000	1,439,560	0.9983	0.432	0.432	0.441	0.432	0.441	3,303,820	0.4357	-2.94%
2000-08-17	0	1.020	1.020	1.030	1.020	1.040	2,630,000	2,696,140	1.0251	0.445	0.445	0.450	0.445	0.454	6,025,692	0.4474	-1.92%
2000-08-16	0	1.040	1.020	1.040	1.010	1.040	2,592,000	2,651,280	1.0229	0.454	0.445	0.454	0.441	0.454	5,938,629	0.4464	0.97%
2000-08-15	0	1.030	1.030	1.040	1.000	1.050	4,070,000	4,178,920	1.0268	0.450	0.450	0.454	0.436	0.458	9,324,930	0.4481	1.98%
2000-08-14	0	1.010	1.000	1.020	1.000	1.030	4,210,000	4,272,480	1.0148	0.441	0.436	0.445	0.436	0.450	9,645,689	0.4429	2.02%
2000-08-11	0	0.990	0.980	0.990	0.970	0.990	2,232,000	2,197,740	0.9847	0.432	0.428	0.432	0.423	0.432	5,113,819	0.4298	0.00%
2000-08-10	0	0.990	0.980	0.990	0.960	1.000	1,970,000	1,924,000	0.9766	0.432	0.428	0.432	0.419	0.436	4,513,541	0.4263	2.06%
2000-08-09	0	0.970	0.960	0.970	0.950	0.970	4,248,000	4,071,740	0.9585	0.423	0.419	0.423	0.415	0.423	9,732,753	0.4184	0.00%
2000-08-08	0	0.970	0.940	0.970	0.930	0.980	3,814,000	3,602,920	0.9447	0.423	0.410	0.423	0.406	0.428	8,738,399	0.4123	-3.00%
2000-08-07	0	1.000	0.990	1.000	0.970	1.030	6,216,000	6,195,000	0.9966	0.436	0.432	0.436	0.423	0.450	14,241,711	0.4350	1.01%
2000-08-04	0	0.990	0.980	0.990	0.900	1.000	9,098,000	8,847,640	0.9725	0.432	0.428	0.432	0.393	0.436	20,844,770	0.4245	8.79%
2000-08-03	0	0.910	0.900	0.910	0.880	0.920	4,222,000	3,804,800	0.9012	0.397	0.393	0.397	0.384	0.402	9,673,183	0.3933	1.11%
2000-08-02	0	0.900	0.900	0.910	0.860	1.000	8,446,000	7,733,120	0.9156	0.393	0.393	0.397	0.375	0.436	19,350,948	0.3996	-10.00%
2000-08-01	0	1.000	1.000	1.020	1.000	1.300	42,396,000	44,203,560	1.0426	0.436	0.436	0.445	0.436	0.567	97,135,070	0.4551

---

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

---