Yuxing InfoTech Investment Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08005	2000-01-31			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-01-22	0	0.091	0.084	0.091	0.084	0.092	242,000	20,940	0.0865	0.091	0.084	0.091	0.084	0.092	242,000	0.0865	2.25%
2026-01-21	0	0.089	0.084	0.093	0.087	0.089	412,000	36,244	0.0880	0.089	0.084	0.093	0.087	0.089	412,000	0.0880	2.30%
2026-01-20	0	0.087	0.087	0.092	0.086	0.090	504,000	44,746	0.0888	0.087	0.087	0.092	0.086	0.090	504,000	0.0888	-3.33%
2026-01-19	0	0.090	0.090	0.098	0.086	0.099	346,000	31,854	0.0921	0.090	0.090	0.098	0.086	0.099	346,000	0.0921	9.76%
2026-01-16	0	0.082	0.082	0.092	-	-	0	0	-	0.082	0.082	0.092	-	-	0	-	0.00%
2026-01-15	0	0.082	0.082	0.088	0.082	0.082	122,000	10,004	0.0820	0.082	0.082	0.088	0.082	0.082	122,000	0.0820	0.00%
2026-01-14	0	0.082	0.082	0.088	0.079	0.082	200,000	15,992	0.0800	0.082	0.082	0.088	0.079	0.082	200,000	0.0800	-3.53%
2026-01-13	0	0.085	0.080	0.085	0.079	0.090	424,000	34,818	0.0821	0.085	0.080	0.085	0.079	0.090	424,000	0.0821	4.94%
2026-01-12	0	0.081	0.078	0.085	0.079	0.083	488,000	39,768	0.0815	0.081	0.078	0.085	0.079	0.083	488,000	0.0815	-1.22%
2026-01-09	0	0.082	0.082	0.093	-	-	0	0	-	0.082	0.082	0.093	-	-	0	-	2.50%
2026-01-08	0	0.080	0.080	0.093	0.080	0.081	142,000	11,460	0.0807	0.080	0.080	0.093	0.080	0.081	142,000	0.0807	-1.23%
2026-01-07	0	0.081	0.081	0.093	0.081	0.081	4,000	324	0.0810	0.081	0.081	0.093	0.081	0.081	4,000	0.0810	0.00%
2026-01-06	0	0.081	0.081	0.093	0.080	0.081	192,000	15,392	0.0802	0.081	0.081	0.093	0.080	0.081	192,000	0.0802	0.00%
2026-01-05	0	0.081	0.081	0.086	0.081	0.089	42,000	3,722	0.0886	0.081	0.081	0.086	0.081	0.089	42,000	0.0886	-4.71%
2026-01-02	0	0.085	0.078	0.089	-	-	0	0	-	0.085	0.078	0.089	-	-	0	-	0.00%
2025-12-31	0	0.085	0.085	0.089	0.081	0.083	88,000	7,274	0.0827	0.085	0.085	0.089	0.081	0.083	88,000	0.0827	3.66%
2025-12-30	0	0.082	0.080	0.090	0.076	0.095	576,000	48,772	0.0847	0.082	0.080	0.090	0.076	0.095	576,000	0.0847	1.23%
2025-12-29	0	0.081	0.081	0.085	0.078	0.085	218,000	18,072	0.0829	0.081	0.081	0.085	0.078	0.085	218,000	0.0829	-5.81%
2025-12-24	0	0.086	0.080	0.086	0.077	0.086	161,500	12,822	0.0794	0.086	0.080	0.086	0.077	0.086	161,500	0.0794	10.26%
2025-12-23	0	0.078	0.078	0.083	0.078	0.078	42,000	3,276	0.0780	0.078	0.078	0.083	0.078	0.078	42,000	0.0780	-7.14%
2025-12-22	0	0.084	0.076	0.084	0.075	0.086	1,658,000	130,586	0.0788	0.084	0.076	0.084	0.075	0.086	1,658,000	0.0788	9.09%
2025-12-19	0	0.077	0.073	0.077	0.069	0.077	682,000	50,736	0.0744	0.077	0.073	0.077	0.069	0.077	682,000	0.0744	13.24%
2025-12-18	0	0.068	0.068	0.072	0.063	0.068	240,000	15,770	0.0657	0.068	0.068	0.072	0.063	0.068	240,000	0.0657	0.00%
2025-12-17	0	0.068	0.064	0.068	0.063	0.068	204,000	13,862	0.0680	0.068	0.064	0.068	0.063	0.068	204,000	0.0680	0.00%
2025-12-16	0	0.068	0.068	0.077	0.068	0.068	246,000	16,728	0.0680	0.068	0.068	0.077	0.068	0.068	246,000	0.0680	-2.86%
2025-12-15	0	0.070	0.070	0.071	0.070	0.071	370,000	26,180	0.0708	0.070	0.070	0.071	0.070	0.071	370,000	0.0708	-2.78%
2025-12-12	0	0.072	0.072	0.077	0.072	0.072	202,000	14,544	0.0720	0.072	0.072	0.077	0.072	0.072	202,000	0.0720	0.00%
2025-12-11	0	0.072	0.072	0.077	0.072	0.072	86,000	6,192	0.0720	0.072	0.072	0.077	0.072	0.072	86,000	0.0720	0.00%
2025-12-10	0	0.072	0.072	0.077	0.072	0.072	196,000	14,112	0.0720	0.072	0.072	0.077	0.072	0.072	196,000	0.0720	-1.37%
2025-12-09	0	0.073	0.073	0.076	-	-	0	0	-	0.073	0.073	0.076	-	-	0	-	0.00%
2025-12-08	0	0.073	0.073	0.076	0.072	0.080	932,000	70,370	0.0755	0.073	0.073	0.076	0.072	0.080	932,000	0.0755	-6.41%
2025-12-05	0	0.078	0.073	0.081	0.074	0.089	812,000	65,484	0.0806	0.078	0.073	0.081	0.074	0.089	812,000	0.0806	-1.27%
2025-12-04	0	0.079	0.073	0.080	0.074	0.080	142,000	10,688	0.0753	0.079	0.073	0.080	0.074	0.080	142,000	0.0753	6.76%
2025-12-03	0	0.074	0.074	0.080	0.074	0.076	110,000	8,316	0.0756	0.074	0.074	0.080	0.074	0.076	110,000	0.0756	-2.63%
2025-12-02	0	0.076	0.075	0.083	0.076	0.080	944,000	73,826	0.0782	0.076	0.075	0.083	0.076	0.080	944,000	0.0782	-5.00%
2025-12-01	0	0.080	0.075	0.082	0.080	0.090	652,000	53,210	0.0816	0.080	0.075	0.082	0.080	0.090	652,000	0.0816	0.00%
2025-11-28	0	0.080	0.080	0.082	0.080	0.087	398,000	32,286	0.0811	0.080	0.080	0.082	0.080	0.087	398,000	0.0811	-8.05%
2025-11-27	0	0.087	0.082	0.087	0.077	0.087	580,000	48,422	0.0835	0.087	0.082	0.087	0.077	0.087	580,000	0.0835	14.47%
2025-11-26	0	0.076	0.076	0.078	0.073	0.076	3,462,000	255,412	0.0738	0.076	0.076	0.078	0.073	0.076	3,462,000	0.0738	2.70%
2025-11-25	0	0.074	0.074	0.077	-	-	0	0	-	0.074	0.074	0.077	-	-	0	-	0.00%
2025-11-24	0	0.074	0.073	0.075	-	-	0	0	-	0.074	0.073	0.075	-	-	0	-	0.00%
2025-11-21	0	0.074	0.071	0.075	-	-	0	0	-	0.074	0.071	0.075	-	-	0	-	0.00%
2025-11-20	0	0.074	0.074	0.077	-	-	0	0	-	0.074	0.074	0.077	-	-	0	-	0.00%
2025-11-19	0	0.074	0.074	0.078	-	-	0	0	-	0.074	0.074	0.078	-	-	0	-	1.37%
2025-11-18	0	0.073	0.073	0.075	0.073	0.073	4,000	292	0.0730	0.073	0.073	0.075	0.073	0.073	4,000	0.0730	-2.67%
2025-11-17	0	0.075	0.075	0.078	0.075	0.075	56,000	4,200	0.0750	0.075	0.075	0.078	0.075	0.075	56,000	0.0750	0.00%
2025-11-14	0	0.075	0.074	0.076	0.075	0.075	6,000	450	0.0750	0.075	0.074	0.076	0.075	0.075	6,000	0.0750	1.35%
2025-11-13	0	0.074	0.074	0.075	-	-	0	0	-	0.074	0.074	0.075	-	-	0	-	1.37%
2025-11-12	0	0.073	0.073	0.076	0.073	0.073	58,000	4,234	0.0730	0.073	0.073	0.076	0.073	0.073	58,000	0.0730	1.39%
2025-11-11	0	0.072	0.071	0.072	0.072	0.073	64,800	4,664	0.0720	0.072	0.071	0.072	0.072	0.073	64,800	0.0720	-1.37%
2025-11-10	0	0.073	0.072	0.073	0.071	0.075	98,000	7,312	0.0746	0.073	0.072	0.073	0.071	0.075	98,000	0.0746	1.39%
2025-11-07	0	0.072	0.071	0.072	0.072	0.074	986,000	71,988	0.0730	0.072	0.071	0.072	0.072	0.074	986,000	0.0730	-6.49%
2025-11-06	0	0.077	0.076	0.081	0.074	0.083	280,000	22,190	0.0793	0.077	0.076	0.081	0.074	0.083	280,000	0.0793	-2.53%
2025-11-05	0	0.079	0.077	0.086	0.076	0.090	1,312,000	104,118	0.0794	0.079	0.077	0.086	0.076	0.090	1,312,000	0.0794	-11.24%
2025-11-04	0	0.089	0.088	0.090	0.088	0.098	406,000	37,446	0.0922	0.089	0.088	0.090	0.088	0.098	406,000	0.0922	0.00%
2025-11-03	0	0.089	0.076	0.089	0.089	0.089	40,000	3,560	0.0890	0.089	0.076	0.089	0.089	0.089	40,000	0.0890	0.00%
2025-10-31	0	0.089	0.083	0.090	0.089	0.090	422,000	37,974	0.0900	0.089	0.083	0.090	0.089	0.090	422,000	0.0900	9.88%
2025-10-30	0	0.081	0.081	0.089	0.081	0.086	6,000	506	0.0843	0.081	0.081	0.089	0.081	0.086	6,000	0.0843	-4.71%
2025-10-28	0	0.085	0.081	0.086	0.085	0.085	4,000	340	0.0850	0.085	0.081	0.086	0.085	0.085	4,000	0.0850	-2.30%
2025-10-27	0	0.087	0.080	0.087	0.087	0.088	66,000	5,800	0.0879	0.087	0.080	0.087	0.087	0.088	66,000	0.0879	8.75%
2025-10-24	0	0.080	0.079	0.088	-	-	0	0	-	0.080	0.079	0.088	-	-	0	-	0.00%
2025-10-23	0	0.080	0.080	0.088	0.079	0.079	10,000	790	0.0790	0.080	0.080	0.088	0.079	0.079	10,000	0.0790	-3.61%
2025-10-22	0	0.083	0.080	0.090	-	-	0	0	-	0.083	0.080	0.090	-	-	0	-	0.00%
2025-10-21	0	0.083	0.080	0.083	-	-	0	0	-	0.083	0.080	0.083	-	-	0	-	-1.19%
2025-10-20	0	0.084	0.084	0.088	0.080	0.085	748,000	61,620	0.0824	0.084	0.084	0.088	0.080	0.085	748,000	0.0824	-4.55%
2025-10-17	0	0.088	0.084	0.088	0.082	0.090	8,000	694	0.0868	0.088	0.084	0.088	0.082	0.090	8,000	0.0868	4.76%
2025-10-16	0	0.084	0.084	0.090	0.083	0.090	102,000	9,104	0.0893	0.084	0.084	0.090	0.083	0.090	102,000	0.0893	-5.62%
2025-10-15	0	0.089	0.085	0.089	0.081	0.089	376,000	32,762	0.0871	0.089	0.085	0.089	0.081	0.089	376,000	0.0871	8.54%
2025-10-14	0	0.082	0.082	0.089	-	-	0	0	-	0.082	0.082	0.089	-	-	0	-	0.00%
2025-10-13	0	0.082	0.082	0.085	0.081	0.085	88,000	7,466	0.0848	0.082	0.082	0.085	0.081	0.085	88,000	0.0848	-4.65%
2025-10-10	0	0.086	0.085	0.088	0.080	0.086	808,000	66,752	0.0826	0.086	0.085	0.088	0.080	0.086	808,000	0.0826	1.18%
2025-10-09	0	0.085	0.084	0.087	0.084	0.091	260,000	22,306	0.0858	0.085	0.084	0.087	0.084	0.091	260,000	0.0858	0.00%
2025-10-08	0	0.085	0.085	0.095	0.080	0.107	2,064,000	178,282	0.0864	0.085	0.085	0.095	0.080	0.107	2,064,000	0.0864	-13.27%
2025-10-06	0	0.098	0.097	0.100	0.098	0.101	330,000	32,730	0.0992	0.098	0.097	0.100	0.098	0.101	330,000	0.0992	3.16%
2025-10-03	0	0.095	0.094	0.099	0.094	0.115	3,656,000	359,448	0.0983	0.095	0.094	0.099	0.094	0.115	3,656,000	0.0983	-18.10%
2025-10-02	0	0.116	0.101	-	-	-	0	0	-	0.116	0.101	-	-	-	0	-	0.00%
2025-09-30	0	0.116	0.110	0.117	0.108	0.118	694,000	81,580	0.1176	0.116	0.110	0.117	0.108	0.118	694,000	0.1176	-0.85%
2025-09-29	0	0.117	0.111	0.118	0.116	0.118	344,000	40,334	0.1173	0.117	0.111	0.118	0.116	0.118	344,000	0.1173	0.00%
2025-09-26	0	0.117	0.111	0.128	-	-	0	0	-	0.117	0.111	0.128	-	-	0	-	0.00%
2025-09-25	0	0.117	0.117	0.122	0.115	0.123	206,000	25,022	0.1215	0.117	0.117	0.122	0.115	0.123	206,000	0.1215	-3.31%
2025-09-24	0	0.121	0.121	0.123	0.120	0.120	84,000	10,080	0.1200	0.121	0.121	0.123	0.120	0.120	84,000	0.1200	1.68%
2025-09-23	0	0.119	0.119	0.124	0.112	0.123	350,000	42,460	0.1213	0.119	0.119	0.124	0.112	0.123	350,000	0.1213	3.48%
2025-09-22	0	0.115	0.115	0.130	0.115	0.115	100,000	11,500	0.1150	0.115	0.115	0.130	0.115	0.115	100,000	0.1150	3.60%
2025-09-19	0	0.111	0.111	0.125	0.111	0.128	10,000	1,144	0.1144	0.111	0.111	0.125	0.111	0.128	10,000	0.1144	0.00%
2025-09-18	0	0.111	0.111	0.130	0.111	0.114	752,000	83,834	0.1115	0.111	0.111	0.130	0.111	0.114	752,000	0.1115	-1.77%
2025-09-17	0	0.113	0.113	0.127	0.113	0.113	120,000	13,560	0.1130	0.113	0.113	0.127	0.113	0.113	120,000	0.1130	-1.74%
2025-09-16	0	0.115	0.115	0.124	-	-	0	0	-	0.115	0.115	0.124	-	-	0	-	0.00%
2025-09-15	0	0.115	0.115	0.119	0.113	0.123	48,000	5,732	0.1194	0.115	0.115	0.119	0.113	0.123	48,000	0.1194	-6.50%
2025-09-12	0	0.123	0.113	0.122	0.112	0.130	682,000	83,102	0.1219	0.123	0.113	0.122	0.112	0.130	682,000	0.1219	18.27%
2025-09-11	0	0.104	0.104	0.106	0.101	0.105	80,000	8,340	0.1043	0.104	0.104	0.106	0.101	0.105	80,000	0.1043	2.97%
2025-09-10	0	0.101	0.100	0.105	-	-	0	0	-	0.101	0.100	0.105	-	-	0	-	0.00%
2025-09-09	0	0.101	0.101	0.106	0.096	0.101	449,328	45,120	0.1004	0.101	0.101	0.106	0.096	0.101	449,328	0.1004	0.00%
2025-09-08	0	0.101	0.101	0.111	0.100	0.100	88,000	8,800	0.1000	0.101	0.101	0.111	0.100	0.100	88,000	0.1000	1.00%
2025-09-05	0	0.100	0.100	0.111	0.100	0.100	44,000	4,400	0.1000	0.100	0.100	0.111	0.100	0.100	44,000	0.1000	0.00%
2025-09-04	0	0.100	0.100	0.109	0.100	0.101	128,000	12,858	0.1005	0.100	0.100	0.109	0.100	0.101	128,000	0.1005	-4.76%
2025-09-03	0	0.105	0.105	0.109	0.101	0.105	106,000	11,108	0.1048	0.105	0.105	0.109	0.101	0.105	106,000	0.1048	3.96%
2025-09-02	0	0.101	0.101	0.107	-	-	0	0	-	0.101	0.101	0.107	-	-	0	-	0.00%
2025-09-01	0	0.101	0.101	0.107	0.101	0.101	16,000	1,616	0.1010	0.101	0.101	0.107	0.101	0.101	16,000	0.1010	0.00%
2025-08-29	0	0.101	0.101	0.107	-	-	0	0	-	0.101	0.101	0.107	-	-	0	-	0.00%
2025-08-28	0	0.101	0.100	0.108	0.100	0.103	1,202,000	120,696	0.1004	0.101	0.100	0.108	0.100	0.103	1,202,000	0.1004	-1.94%
2025-08-27	0	0.103	0.103	0.114	-	-	0	0	-	0.103	0.103	0.114	-	-	0	-	1.98%
2025-08-26	0	0.101	0.100	0.120	0.100	0.106	648,000	66,696	0.1029	0.101	0.100	0.120	0.100	0.106	648,000	0.1029	-4.72%
2025-08-25	0	0.106	0.106	0.115	0.103	0.120	742,000	84,572	0.1140	0.106	0.106	0.115	0.103	0.120	742,000	0.1140	0.00%
2025-08-22	0	0.106	0.106	0.121	0.105	0.108	76,000	8,064	0.1061	0.106	0.106	0.121	0.105	0.108	76,000	0.1061	-1.85%
2025-08-21	0	0.108	0.108	0.118	0.107	0.118	26,000	2,946	0.1133	0.108	0.108	0.118	0.107	0.118	26,000	0.1133	-6.90%
2025-08-20	0	0.116	0.112	0.136	0.115	0.137	428,000	51,632	0.1206	0.116	0.112	0.136	0.115	0.137	428,000	0.1206	-4.13%
2025-08-19	0	0.121	0.121	0.128	0.118	0.139	3,368,000	412,822	0.1226	0.121	0.121	0.128	0.118	0.139	3,368,000	0.1226	-6.92%
2025-08-18	0	0.130	0.130	0.134	0.125	0.134	384,000	48,628	0.1266	0.130	0.130	0.134	0.125	0.134	384,000	0.1266	-2.99%
2025-08-15	0	0.134	0.133	0.134	0.102	0.140	1,316,000	163,452	0.1242	0.134	0.133	0.134	0.102	0.140	1,316,000	0.1242	24.07%
2025-08-14	0	0.108	0.108	0.112	-	-	0	0	-	0.108	0.108	0.112	-	-	0	-	4.85%
2025-08-13	0	0.103	0.102	0.103	-	-	0	0	-	0.103	0.102	0.103	-	-	0	-	0.00%
2025-08-12	0	0.103	0.101	0.115	-	-	0	0	-	0.103	0.101	0.115	-	-	0	-	0.00%
2025-08-11	0	0.103	0.101	0.115	-	-	0	0	-	0.103	0.101	0.115	-	-	0	-	0.00%
2025-08-08	0	0.103	0.103	0.115	-	-	0	0	-	0.103	0.103	0.115	-	-	0	-	0.00%
2025-08-07	0	0.103	0.103	0.104	0.102	0.104	522,000	53,418	0.1023	0.103	0.103	0.104	0.102	0.104	522,000	0.1023	-5.50%
2025-08-06	0	0.109	0.106	0.112	0.106	0.106	50,000	5,300	0.1060	0.109	0.106	0.112	0.106	0.106	50,000	0.1060	-0.91%
2025-08-05	0	0.110	0.106	0.110	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	0.00%
2025-08-04	0	0.110	0.106	0.115	-	-	0	0	-	0.110	0.106	0.115	-	-	0	-	0.00%
2025-08-01	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2025-07-31	0	0.110	0.110	0.115	0.110	0.110	52,000	5,720	0.1100	0.110	0.110	0.115	0.110	0.110	52,000	0.1100	0.00%
2025-07-30	0	0.110	0.110	0.111	-	-	0	0	-	0.110	0.110	0.111	-	-	0	-	0.00%
2025-07-29	0	0.110	0.103	0.111	-	-	0	0	-	0.110	0.103	0.111	-	-	0	-	0.00%
2025-07-28	0	0.110	0.096	0.110	-	-	0	0	-	0.110	0.096	0.110	-	-	0	-	0.00%
2025-07-25	0	0.110	0.102	0.110	0.108	0.110	704,000	76,496	0.1087	0.110	0.102	0.110	0.108	0.110	704,000	0.1087	1.85%
2025-07-24	0	0.108	0.101	0.108	0.108	0.108	18,000	1,944	0.1080	0.108	0.101	0.108	0.108	0.108	18,000	0.1080	6.93%
2025-07-23	0	0.101	0.101	0.107	0.101	0.107	870,000	92,818	0.1067	0.101	0.101	0.107	0.101	0.107	870,000	0.1067	-0.98%
2025-07-22	0	0.102	0.102	0.109	0.095	0.102	278,000	26,830	0.0965	0.102	0.102	0.109	0.095	0.102	278,000	0.0965	0.00%
2025-07-21	0	0.102	0.099	0.103	0.096	0.103	1,280,000	125,314	0.0979	0.102	0.099	0.103	0.096	0.103	1,280,000	0.0979	-0.97%
2025-07-18	0	0.103	0.101	0.110	0.101	0.110	446,000	46,246	0.1037	0.103	0.101	0.110	0.101	0.110	446,000	0.1037	-1.90%
2025-07-17	0	0.105	0.105	0.115	0.103	0.115	18,000	1,978	0.1099	0.105	0.105	0.115	0.103	0.115	18,000	0.1099	-6.25%
2025-07-16	0	0.112	0.106	0.116	-	-	0	0	-	0.112	0.106	0.116	-	-	0	-	0.00%
2025-07-15	0	0.112	0.112	0.116	0.106	0.112	334,000	37,214	0.1114	0.112	0.112	0.116	0.106	0.112	334,000	0.1114	5.66%
2025-07-14	0	0.106	0.105	0.108	0.106	0.107	272,000	29,014	0.1067	0.106	0.105	0.108	0.106	0.107	272,000	0.1067	0.95%
2025-07-11	0	0.105	0.105	0.118	0.104	0.112	244,000	27,220	0.1116	0.105	0.105	0.118	0.104	0.112	244,000	0.1116	0.96%
2025-07-10	0	0.104	0.103	0.111	0.103	0.106	212,000	22,208	0.1048	0.104	0.103	0.111	0.103	0.106	212,000	0.1048	-1.89%
2025-07-09	0	0.106	0.105	0.116	0.106	0.118	56,000	6,008	0.1073	0.106	0.105	0.116	0.106	0.118	56,000	0.1073	-3.64%
2025-07-08	0	0.110	0.110	0.118	0.109	0.109	36,000	3,924	0.1090	0.110	0.110	0.118	0.109	0.109	36,000	0.1090	0.00%
2025-07-07	0	0.110	0.109	0.110	0.104	0.120	1,808,000	210,382	0.1164	0.110	0.109	0.110	0.104	0.120	1,808,000	0.1164	0.00%
2025-07-04	0	0.110	0.110	0.114	0.099	0.110	224,000	23,856	0.1065	0.110	0.110	0.114	0.099	0.110	224,000	0.1065	7.84%
2025-07-03	0	0.102	0.099	0.102	0.102	0.102	100,000	10,200	0.1020	0.102	0.099	0.102	0.102	0.102	100,000	0.1020	0.00%
2025-07-02	0	0.102	0.102	0.105	0.101	0.116	198,000	20,472	0.1034	0.102	0.102	0.105	0.101	0.116	198,000	0.1034	0.00%
2025-06-30	0	0.102	0.099	0.118	-	-	0	0	-	0.102	0.099	0.118	-	-	0	-	0.00%
2025-06-27	0	0.102	0.102	0.118	-	-	0	0	-	0.102	0.102	0.118	-	-	0	-	0.99%
2025-06-26	0	0.101	0.100	0.118	0.100	0.101	322,000	32,520	0.1010	0.101	0.100	0.118	0.100	0.101	322,000	0.1010	0.00%
2025-06-25	0	0.101	0.101	0.118	0.101	0.101	50,000	5,050	0.1010	0.101	0.101	0.118	0.101	0.101	50,000	0.1010	-11.40%
2025-06-24	0	0.114	0.114	0.118	-	-	0	0	-	0.114	0.114	0.118	-	-	0	-	0.00%
2025-06-23	0	0.114	0.100	0.118	-	-	0	0	-	0.114	0.100	0.118	-	-	0	-	0.00%
2025-06-20	0	0.114	0.100	0.118	-	-	0	0	-	0.114	0.100	0.118	-	-	0	-	0.00%
2025-06-19	0	0.114	0.100	0.118	0.114	0.114	20,000	2,280	0.1140	0.114	0.100	0.118	0.114	0.114	20,000	0.1140	0.00%
2025-06-18	0	0.114	0.105	0.114	0.114	0.114	40,000	4,560	0.1140	0.114	0.105	0.114	0.114	0.114	40,000	0.1140	3.64%
2025-06-17	0	0.110	0.099	0.114	0.110	0.110	50,000	5,500	0.1100	0.110	0.099	0.114	0.110	0.110	50,000	0.1100	11.11%
2025-06-16	0	0.099	0.095	0.110	-	-	0	0	-	0.099	0.095	0.110	-	-	0	-	0.00%
2025-06-13	0	0.099	0.098	0.110	0.099	0.099	10,000	990	0.0990	0.099	0.098	0.110	0.099	0.099	10,000	0.0990	4.21%
2025-06-12	0	0.095	0.095	0.114	0.095	0.105	216,000	22,660	0.1049	0.095	0.095	0.114	0.095	0.105	216,000	0.1049	-9.52%
2025-06-11	0	0.105	0.095	0.114	0.105	0.105	128,000	13,440	0.1050	0.105	0.095	0.114	0.105	0.105	128,000	0.1050	0.00%
2025-06-10	0	0.105	0.105	0.114	0.105	0.105	154,000	16,170	0.1050	0.105	0.105	0.114	0.105	0.105	154,000	0.1050	0.00%
2025-06-09	0	0.105	0.095	0.110	-	-	0	0	-	0.105	0.095	0.110	-	-	0	-	0.00%
2025-06-06	0	0.105	0.095	0.105	-	-	0	0	-	0.105	0.095	0.105	-	-	0	-	0.00%
2025-06-05	0	0.105	0.095	0.105	0.105	0.105	2,000	210	0.1050	0.105	0.095	0.105	0.105	0.105	2,000	0.1050	0.96%
2025-06-04	0	0.104	0.095	0.114	-	-	0	0	-	0.104	0.095	0.114	-	-	0	-	0.00%
2025-06-03	0	0.104	0.095	0.110	0.104	0.104	2,000	208	0.1040	0.104	0.095	0.110	0.104	0.104	2,000	0.1040	0.97%
2025-06-02	0	0.103	0.103	0.114	0.102	0.103	102,000	10,448	0.1024	0.103	0.103	0.114	0.102	0.103	102,000	0.1024	-9.65%
2025-05-30	0	0.114	0.114	0.115	0.114	0.114	454,000	51,756	0.1140	0.114	0.114	0.115	0.114	0.114	454,000	0.1140	3.64%
2025-05-29	0	0.110	0.110	0.115	0.110	0.110	112,000	12,320	0.1100	0.110	0.110	0.115	0.110	0.110	112,000	0.1100	0.00%
2025-05-28	0	0.110	0.105	0.112	0.110	0.111	1,212,000	133,332	0.1100	0.110	0.105	0.112	0.110	0.111	1,212,000	0.1100	5.77%
2025-05-27	0	0.104	0.100	0.104	0.104	0.118	230,000	24,784	0.1078	0.104	0.100	0.104	0.104	0.118	230,000	0.1078	0.00%
2025-05-26	0	0.104	0.092	0.118	0.104	0.104	20,000	2,080	0.1040	0.104	0.092	0.118	0.104	0.104	20,000	0.1040	0.97%
2025-05-23	0	0.103	0.102	0.103	0.098	0.104	290,000	29,476	0.1016	0.103	0.102	0.103	0.098	0.104	290,000	0.1016	14.44%
2025-05-22	0	0.090	0.086	0.090	0.090	0.090	148,000	13,320	0.0900	0.090	0.086	0.090	0.090	0.090	148,000	0.0900	0.00%
2025-05-21	0	0.090	0.090	0.098	0.090	0.090	2,000	180	0.0900	0.090	0.090	0.098	0.090	0.090	2,000	0.0900	1.12%
2025-05-20	0	0.089	0.089	0.099	0.087	0.089	376,000	33,052	0.0879	0.089	0.089	0.099	0.087	0.089	376,000	0.0879	0.00%
2025-05-19	0	0.089	0.089	0.102	0.087	0.094	112,000	10,512	0.0939	0.089	0.089	0.102	0.087	0.094	112,000	0.0939	-2.20%
2025-05-16	0	0.091	0.091	0.100	-	-	0	0	-	0.091	0.091	0.100	-	-	0	-	0.00%
2025-05-15	0	0.091	0.089	0.100	0.090	0.099	266,000	25,306	0.0951	0.091	0.089	0.100	0.090	0.099	266,000	0.0951	1.11%
2025-05-14	0	0.090	0.090	0.095	0.086	0.096	112,000	9,860	0.0880	0.090	0.090	0.095	0.086	0.096	112,000	0.0880	-3.23%
2025-05-13	0	0.093	0.090	0.093	0.093	0.093	20,000	1,860	0.0930	0.093	0.090	0.093	0.093	0.093	20,000	0.0930	0.00%
2025-05-12	0	0.093	0.093	0.099	0.092	0.100	162,000	15,928	0.0983	0.093	0.093	0.099	0.092	0.100	162,000	0.0983	-5.10%
2025-05-09	0	0.098	0.098	0.100	0.098	0.112	2,444,000	258,358	0.1057	0.098	0.098	0.100	0.098	0.112	2,444,000	0.1057	-16.95%
2025-05-08	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	0.00%
2025-05-07	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	0.00%
2025-05-06	0	0.118	0.109	0.118	0.103	0.118	562,000	63,884	0.1137	0.118	0.109	0.118	0.103	0.118	562,000	0.1137	9.26%
2025-05-02	0	0.108	0.103	0.120	0.108	0.108	32,000	3,456	0.1080	0.108	0.103	0.120	0.108	0.108	32,000	0.1080	0.00%
2025-04-30	0	0.108	0.103	0.120	-	-	0	0	-	0.108	0.103	0.120	-	-	0	-	0.00%
2025-04-29	0	0.108	0.103	0.120	-	-	0	0	-	0.108	0.103	0.120	-	-	0	-	0.00%
2025-04-28	0	0.108	0.103	0.121	-	-	0	0	-	0.108	0.103	0.121	-	-	0	-	0.00%
2025-04-25	0	0.108	0.108	0.121	-	-	0	0	-	0.108	0.108	0.121	-	-	0	-	0.00%
2025-04-24	0	0.108	0.108	0.121	-	-	0	0	-	0.108	0.108	0.121	-	-	0	-	0.00%
2025-04-23	0	0.108	0.108	0.121	0.106	0.113	102,000	11,512	0.1129	0.108	0.108	0.121	0.106	0.113	102,000	0.1129	-6.90%
2025-04-22	0	0.116	0.113	0.122	-	-	0	0	-	0.116	0.113	0.122	-	-	0	-	0.00%
2025-04-17	0	0.116	0.110	0.117	0.116	0.117	116,000	13,556	0.1169	0.116	0.110	0.117	0.116	0.117	116,000	0.1169	-1.69%
2025-04-16	0	0.118	0.118	0.119	-	-	0	0	-	0.118	0.118	0.119	-	-	0	-	2.61%
2025-04-15	0	0.115	0.115	0.120	0.105	0.105	16,000	1,680	0.1050	0.115	0.115	0.120	0.105	0.105	16,000	0.1050	9.52%
2025-04-14	0	0.105	0.104	0.129	0.103	0.105	108,000	11,136	0.1031	0.105	0.104	0.129	0.103	0.105	108,000	0.1031	-8.70%
2025-04-11	0	0.115	0.100	0.115	-	-	0	0	-	0.115	0.100	0.115	-	-	0	-	0.00%
2025-04-10	0	0.115	0.100	0.115	0.115	0.115	2,000	230	0.1150	0.115	0.100	0.115	0.115	0.115	2,000	0.1150	0.00%
2025-04-09	0	0.115	0.100	0.115	0.115	0.115	114,000	13,110	0.1150	0.115	0.100	0.115	0.115	0.115	114,000	0.1150	0.88%
2025-04-08	0	0.114	0.102	0.115	0.114	0.114	82,000	9,348	0.1140	0.114	0.102	0.115	0.114	0.114	82,000	0.1140	-0.87%
2025-04-07	0	0.115	0.105	0.118	0.115	0.115	20,000	2,300	0.1150	0.115	0.105	0.118	0.115	0.115	20,000	0.1150	0.00%
2025-04-03	0	0.115	0.115	0.125	0.114	0.119	256,000	29,820	0.1165	0.115	0.115	0.125	0.114	0.119	256,000	0.1165	-4.17%
2025-04-02	0	0.120	0.115	0.120	-	-	0	0	-	0.120	0.115	0.120	-	-	0	-	0.00%
2025-04-01	0	0.120	0.115	0.125	-	-	0	0	-	0.120	0.115	0.125	-	-	0	-	0.00%
2025-03-31	0	0.120	0.115	0.120	0.120	0.120	142,000	17,040	0.1200	0.120	0.115	0.120	0.120	0.120	142,000	0.1200	-1.64%
2025-03-28	0	0.122	0.115	0.122	-	-	0	0	-	0.122	0.115	0.122	-	-	0	-	0.00%
2025-03-27	0	0.122	0.116	0.122	-	-	0	0	-	0.122	0.116	0.122	-	-	0	-	0.00%
2025-03-26	0	0.122	0.117	0.122	0.122	0.122	102,000	12,444	0.1220	0.122	0.117	0.122	0.122	0.122	102,000	0.1220	0.00%
2025-03-25	0	0.122	0.116	0.122	0.122	0.122	4,000	488	0.1220	0.122	0.116	0.122	0.122	0.122	4,000	0.1220	-0.81%
2025-03-24	0	0.123	0.117	0.123	0.117	0.129	22,000	2,706	0.1230	0.123	0.117	0.123	0.117	0.129	22,000	0.1230	1.65%
2025-03-21	0	0.121	0.121	0.125	0.121	0.122	134,000	16,344	0.1220	0.121	0.121	0.125	0.121	0.122	134,000	0.1220	-5.47%
2025-03-20	0	0.128	0.125	0.149	0.125	0.128	302,000	38,650	0.1280	0.128	0.125	0.149	0.125	0.128	302,000	0.1280	0.00%
2025-03-19	0	0.128	0.128	0.134	0.128	0.131	102,000	13,356	0.1309	0.128	0.128	0.134	0.128	0.131	102,000	0.1309	-1.54%
2025-03-18	0	0.130	0.130	0.131	0.123	0.133	100,000	12,386	0.1239	0.130	0.130	0.131	0.123	0.133	100,000	0.1239	-0.76%
2025-03-17	0	0.131	0.131	0.134	0.127	0.135	178,000	22,762	0.1279	0.131	0.131	0.134	0.127	0.135	178,000	0.1279	-2.24%
2025-03-14	0	0.134	0.130	0.134	0.123	0.134	438,000	57,082	0.1303	0.134	0.130	0.134	0.123	0.134	438,000	0.1303	8.94%
2025-03-13	0	0.123	0.120	0.123	0.121	0.130	1,108,000	139,894	0.1263	0.123	0.120	0.123	0.121	0.130	1,108,000	0.1263	0.00%
2025-03-12	0	0.123	0.117	0.123	0.123	0.123	232,000	28,536	0.1230	0.123	0.117	0.123	0.123	0.123	232,000	0.1230	0.82%
2025-03-11	0	0.122	0.116	0.122	0.119	0.123	446,000	54,030	0.1211	0.122	0.116	0.122	0.119	0.123	446,000	0.1211	3.39%
2025-03-10	0	0.118	0.118	0.123	0.116	0.122	96,000	11,652	0.1214	0.118	0.118	0.123	0.116	0.122	96,000	0.1214	1.72%
2025-03-07	0	0.116	0.116	0.123	0.116	0.123	732,000	86,998	0.1188	0.116	0.116	0.123	0.116	0.123	732,000	0.1188	0.00%
2025-03-06	0	0.116	0.116	0.119	0.110	0.128	1,182,000	140,088	0.1185	0.116	0.116	0.119	0.110	0.128	1,182,000	0.1185	-10.77%
2025-03-05	0	0.130	0.129	0.130	0.130	0.131	214,000	27,822	0.1300	0.130	0.129	0.130	0.130	0.131	214,000	0.1300	-2.26%
2025-03-04	0	0.133	0.132	0.133	0.133	0.135	350,000	46,610	0.1332	0.133	0.132	0.133	0.133	0.135	350,000	0.1332	-3.62%
2025-03-03	0	0.138	0.133	0.138	0.138	0.145	194,000	27,780	0.1432	0.138	0.133	0.138	0.138	0.145	194,000	0.1432	-4.83%
2025-02-28	0	0.145	0.138	0.145	0.145	0.145	260,000	37,700	0.1450	0.145	0.138	0.145	0.145	0.145	260,000	0.1450	0.00%
2025-02-27	0	0.145	0.138	0.145	0.145	0.159	132,000	19,162	0.1452	0.145	0.138	0.145	0.145	0.159	132,000	0.1452	5.84%
2025-02-26	0	0.137	0.130	0.137	0.131	0.138	64,000	8,816	0.1378	0.137	0.130	0.137	0.131	0.138	64,000	0.1378	-0.72%
2025-02-25	0	0.138	0.138	-	0.136	0.137	106,000	14,486	0.1367	0.138	0.138	-	0.136	0.137	106,000	0.1367	8.66%
2025-02-24	0	0.127	0.127	0.136	0.127	0.127	106,000	13,462	0.1270	0.127	0.127	0.136	0.127	0.127	106,000	0.1270	0.00%
2025-02-21	0	0.127	0.127	0.130	0.127	0.130	20,000	2,546	0.1273	0.127	0.127	0.130	0.127	0.130	20,000	0.1273	-2.31%
2025-02-20	0	0.130	0.127	0.130	0.130	0.130	30,000	3,900	0.1300	0.130	0.127	0.130	0.130	0.130	30,000	0.1300	0.00%
2025-02-19	0	0.130	0.130	0.137	-	-	0	0	-	0.130	0.130	0.137	-	-	0	-	0.00%
2025-02-18	0	0.130	0.130	0.132	0.130	0.131	70,000	9,102	0.1300	0.130	0.130	0.132	0.130	0.131	70,000	0.1300	-1.52%
2025-02-17	0	0.132	0.131	0.132	0.132	0.132	2,000	264	0.1320	0.132	0.131	0.132	0.132	0.132	2,000	0.1320	0.76%
2025-02-14	0	0.131	0.130	0.131	0.131	0.131	2,000	262	0.1310	0.131	0.130	0.131	0.131	0.131	2,000	0.1310	0.00%
2025-02-13	0	0.131	0.128	0.131	-	-	0	0	-	0.131	0.128	0.131	-	-	0	-	0.00%
2025-02-12	0	0.131	0.131	0.136	0.130	0.136	68,000	8,936	0.1314	0.131	0.131	0.136	0.130	0.136	68,000	0.1314	-3.68%
2025-02-11	0	0.136	0.131	0.136	0.130	0.136	10,000	1,312	0.1312	0.136	0.131	0.136	0.130	0.136	10,000	0.1312	0.00%
2025-02-10	0	0.136	0.135	0.148	0.136	0.136	102,000	13,780	0.1351	0.136	0.135	0.148	0.136	0.136	102,000	0.1351	0.00%
2025-02-07	0	0.136	0.130	0.136	0.136	0.136	6,000	816	0.1360	0.136	0.130	0.136	0.136	0.136	6,000	0.1360	0.00%
2025-02-06	0	0.136	0.130	0.136	0.136	0.138	6,000	820	0.1367	0.136	0.130	0.136	0.136	0.138	6,000	0.1367	-1.45%
2025-02-05	0	0.138	0.130	0.140	-	-	0	0	-	0.138	0.130	0.140	-	-	0	-	0.00%
2025-02-04	0	0.138	0.130	0.139	-	-	0	0	-	0.138	0.130	0.139	-	-	0	-	0.00%
2025-02-03	0	0.138	0.130	0.140	-	-	0	0	-	0.138	0.130	0.140	-	-	0	-	0.00%
2025-01-28	0	0.138	0.130	0.142	-	-	0	0	-	0.138	0.130	0.142	-	-	0	-	0.00%
2025-01-27	0	0.138	0.127	0.138	0.140	0.140	2,000	280	0.1400	0.138	0.127	0.138	0.140	0.140	2,000	0.1400	2.22%
2025-01-24	0	0.135	0.127	0.135	-	-	0	0	-	0.135	0.127	0.135	-	-	0	-	0.00%
2025-01-23	0	0.135	0.127	0.139	0.135	0.139	22,000	2,978	0.1354	0.135	0.127	0.139	0.135	0.139	22,000	0.1354	0.75%
2025-01-22	0	0.134	0.127	0.134	-	-	0	0	-	0.134	0.127	0.134	-	-	0	-	-1.47%
2025-01-21	0	0.136	0.131	0.136	0.127	0.143	184,000	25,566	0.1389	0.136	0.131	0.136	0.127	0.143	184,000	0.1389	0.00%
2025-01-20	0	0.136	0.130	0.144	0.136	0.136	102,000	13,872	0.1360	0.136	0.130	0.144	0.136	0.136	102,000	0.1360	0.00%
2025-01-17	0	0.136	0.136	0.142	0.135	0.140	122,000	16,676	0.1367	0.136	0.136	0.142	0.135	0.140	122,000	0.1367	7.09%
2025-01-16	0	0.127	0.122	0.140	-	-	0	0	-	0.127	0.122	0.140	-	-	0	-	0.00%
2025-01-15	0	0.127	0.127	0.138	0.127	0.127	236,000	30,044	0.1273	0.127	0.127	0.138	0.127	0.127	236,000	0.1273	-2.31%
2025-01-14	0	0.130	0.127	0.145	-	-	12,000	1,640	0.1367	0.130	0.127	0.145	-	-	12,000	0.1367	0.00%
2025-01-13	0	0.130	0.127	0.131	0.127	0.137	550,000	72,886	0.1325	0.130	0.127	0.131	0.127	0.137	550,000	0.1325	-7.80%
2025-01-10	0	0.141	0.141	0.160	0.141	0.160	204,000	29,290	0.1436	0.141	0.141	0.160	0.141	0.160	204,000	0.1436	-7.24%
2025-01-09	0	0.152	0.141	0.152	0.152	0.154	80,000	12,258	0.1532	0.152	0.141	0.152	0.152	0.154	80,000	0.1532	-1.30%
2025-01-08	0	0.154	0.135	0.154	0.154	0.154	2,000	308	0.1540	0.154	0.135	0.154	0.154	0.154	2,000	0.1540	0.00%
2025-01-07	0	0.154	0.135	0.154	0.154	0.154	20,000	3,080	0.1540	0.154	0.135	0.154	0.154	0.154	20,000	0.1540	0.00%
2025-01-06	0	0.154	0.140	0.154	0.155	0.156	40,000	6,218	0.1555	0.154	0.140	0.154	0.155	0.156	40,000	0.1555	4.05%
2025-01-03	0	0.148	0.128	0.148	0.148	0.148	2,000	296	0.1480	0.148	0.128	0.148	0.148	0.148	2,000	0.1480	5.71%
2025-01-02	0	0.140	0.140	0.148	-	-	0	0	-	0.140	0.140	0.148	-	-	0	-	0.00%
2024-12-31	0	0.140	0.126	0.143	-	-	0	0	-	0.140	0.126	0.143	-	-	0	-	0.00%
2024-12-30	0	0.140	0.126	0.143	-	-	0	0	-	0.140	0.126	0.143	-	-	0	-	0.00%
2024-12-27	0	0.140	0.130	0.140	0.140	0.140	2,000	280	0.1400	0.140	0.130	0.140	0.140	0.140	2,000	0.1400	0.00%
2024-12-24	0	0.140	0.126	0.140	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	0.00%
2024-12-23	0	0.140	0.126	0.143	0.140	0.140	34,000	4,504	0.1325	0.140	0.126	0.143	0.140	0.140	34,000	0.1325	6.06%
2024-12-20	0	0.132	0.130	0.143	-	-	0	0	-	0.132	0.130	0.143	-	-	0	-	0.00%
2024-12-19	0	0.132	0.132	0.144	0.132	0.144	14,000	1,970	0.1407	0.132	0.132	0.144	0.132	0.144	14,000	0.1407	-10.20%
2024-12-18	0	0.147	0.137	0.147	-	-	0	0	-	0.147	0.137	0.147	-	-	0	-	0.00%
2024-12-17	0	0.147	0.139	0.147	0.140	0.147	150,000	21,032	0.1402	0.147	0.139	0.147	0.140	0.147	150,000	0.1402	-2.00%
2024-12-16	0	0.150	0.137	0.150	0.145	0.150	118,000	17,400	0.1475	0.150	0.137	0.150	0.145	0.150	118,000	0.1475	3.45%
2024-12-13	0	0.145	0.135	0.150	-	-	0	0	-	0.145	0.135	0.150	-	-	0	-	0.00%
2024-12-12	0	0.145	0.135	0.145	0.135	0.145	116,000	15,820	0.1364	0.145	0.135	0.145	0.135	0.145	116,000	0.1364	-0.68%
2024-12-11	0	0.146	0.146	0.150	-	-	2,000	300	0.1500	0.146	0.146	0.150	-	-	2,000	0.1500	5.80%
2024-12-10	0	0.138	0.138	0.149	0.138	0.140	26,000	3,608	0.1388	0.138	0.138	0.149	0.138	0.140	26,000	0.1388	-8.00%
2024-12-09	0	0.150	0.141	0.151	0.150	0.150	12,000	1,802	0.1502	0.150	0.141	0.151	0.150	0.150	12,000	0.1502	-0.66%
2024-12-06	0	0.151	0.144	0.152	-	-	0	0	-	0.151	0.144	0.152	-	-	0	-	0.00%
2024-12-05	0	0.151	0.145	0.151	0.144	0.151	74,000	10,824	0.1463	0.151	0.145	0.151	0.144	0.151	74,000	0.1463	2.03%
2024-12-04	0	0.148	0.148	0.153	-	-	2,000	304	0.1520	0.148	0.148	0.153	-	-	2,000	0.1520	3.50%
2024-12-03	0	0.143	0.143	0.159	0.143	0.143	50,000	7,150	0.1430	0.143	0.143	0.159	0.143	0.143	50,000	0.1430	-10.06%
2024-12-02	0	0.159	0.142	0.159	0.159	0.161	116,000	18,444	0.1590	0.159	0.142	0.159	0.159	0.161	116,000	0.1590	6.00%
2024-11-29	0	0.150	0.137	0.150	0.138	0.154	496,000	71,558	0.1443	0.150	0.137	0.150	0.138	0.154	496,000	0.1443	10.29%
2024-11-28	0	0.136	0.135	0.136	0.133	0.145	302,000	41,232	0.1365	0.136	0.135	0.136	0.133	0.145	302,000	0.1365	-2.86%
2024-11-27	0	0.140	0.141	0.160	0.140	0.168	696,000	102,312	0.1470	0.140	0.141	0.160	0.140	0.168	696,000	0.1470	-14.11%
2024-11-26	0	0.163	0.138	0.163	0.132	0.164	1,912,000	283,458	0.1483	0.163	0.138	0.163	0.132	0.164	1,912,000	0.1483	-1.21%
2024-11-25	0	0.165	0.150	0.165	0.170	0.173	46,000	7,946	0.1727	0.165	0.150	0.165	0.170	0.173	46,000	0.1727	8.55%
2024-11-22	0	0.152	0.150	0.165	-	-	0	0	-	0.152	0.150	0.165	-	-	0	-	0.00%
2024-11-21	0	0.152	0.147	0.160	0.150	0.163	334,000	53,920	0.1614	0.152	0.147	0.160	0.150	0.163	334,000	0.1614	-6.75%
2024-11-20	0	0.163	0.150	0.174	-	-	0	0	-	0.163	0.150	0.174	-	-	0	-	0.00%
2024-11-19	0	0.163	0.149	0.174	0.163	0.163	42,000	6,818	0.1623	0.163	0.149	0.174	0.163	0.163	42,000	0.1623	-1.81%
2024-11-18	0	0.166	0.150	0.166	0.173	0.174	4,000	694	0.1735	0.166	0.150	0.166	0.173	0.174	4,000	0.1735	3.11%
2024-11-15	0	0.161	0.153	0.161	0.146	0.165	630,000	95,814	0.1521	0.161	0.153	0.161	0.146	0.165	630,000	0.1521	0.63%
2024-11-14	0	0.160	0.152	0.160	0.145	0.160	114,000	17,276	0.1515	0.160	0.152	0.160	0.145	0.160	114,000	0.1515	0.00%
2024-11-13	0	0.160	0.160	0.200	-	-	0	0	-	0.160	0.160	0.200	-	-	0	-	4.58%
2024-11-12	0	0.153	0.152	0.165	0.153	0.179	148,000	25,594	0.1729	0.153	0.152	0.165	0.153	0.179	148,000	0.1729	-10.00%
2024-11-11	0	0.170	0.154	0.170	0.142	0.170	328,000	55,592	0.1695	0.170	0.154	0.170	0.142	0.170	328,000	0.1695	9.68%
2024-11-08	0	0.155	0.146	0.173	0.155	0.180	240,000	38,138	0.1589	0.155	0.146	0.173	0.155	0.180	240,000	0.1589	-3.12%
2024-11-07	0	0.160	0.159	0.160	0.141	0.188	778,000	116,976	0.1504	0.160	0.159	0.160	0.141	0.188	778,000	0.1504	-7.51%
2024-11-06	0	0.173	0.150	0.173	0.175	0.175	26,000	4,550	0.1750	0.173	0.150	0.173	0.175	0.175	26,000	0.1750	11.61%
2024-11-05	0	0.155	0.155	0.185	0.150	0.164	82,000	13,044	0.1591	0.155	0.155	0.185	0.150	0.164	82,000	0.1591	-3.73%
2024-11-04	0	0.161	0.141	0.181	0.159	0.161	116,000	18,606	0.1604	0.161	0.141	0.181	0.159	0.161	116,000	0.1604	-0.62%
2024-11-01	0	0.162	0.160	0.162	0.162	0.178	84,000	14,088	0.1677	0.162	0.160	0.162	0.162	0.178	84,000	0.1677	5.88%
2024-10-31	0	0.153	0.153	0.175	-	-	0	0	-	0.153	0.153	0.175	-	-	0	-	0.00%
2024-10-30	0	0.153	0.153	0.185	0.150	0.173	106,000	17,200	0.1623	0.153	0.153	0.185	0.150	0.173	106,000	0.1623	-11.56%
2024-10-29	0	0.173	0.173	0.179	0.162	0.189	56,000	9,648	0.1723	0.173	0.173	0.179	0.162	0.189	56,000	0.1723	-13.50%
2024-10-28	0	0.200	0.181	0.201	0.199	0.201	58,000	11,616	0.2003	0.200	0.181	0.201	0.199	0.201	58,000	0.2003	5.26%
2024-10-25	0	0.190	0.190	0.210	0.175	0.190	30,000	5,670	0.1890	0.190	0.190	0.210	0.175	0.190	30,000	0.1890	0.00%
2024-10-24	0	0.190	0.173	0.190	0.183	0.190	44,000	8,220	0.1868	0.190	0.173	0.190	0.183	0.190	44,000	0.1868	9.83%
2024-10-23	0	0.173	0.172	0.182	0.162	0.215	408,000	73,104	0.1792	0.173	0.172	0.182	0.162	0.215	408,000	0.1792	-19.53%
2024-10-22	0	0.215	0.190	0.215	0.186	0.216	600,000	122,782	0.2046	0.215	0.190	0.215	0.186	0.216	600,000	0.2046	19.44%
2024-10-21	0	0.180	0.161	0.184	0.168	0.188	684,000	122,286	0.1788	0.180	0.161	0.184	0.168	0.188	684,000	0.1788	7.14%
2024-10-18	0	0.168	0.155	0.178	0.160	0.188	756,000	127,688	0.1689	0.168	0.155	0.178	0.160	0.188	756,000	0.1689	15.86%
2024-10-17	0	0.145	0.135	0.145	0.145	0.153	190,000	28,558	0.1503	0.145	0.135	0.145	0.145	0.153	190,000	0.1503	-0.68%
2024-10-16	0	0.146	0.131	0.146	0.127	0.147	80,000	11,646	0.1456	0.146	0.131	0.146	0.127	0.147	80,000	0.1456	0.69%
2024-10-15	0	0.145	0.126	0.145	0.145	0.146	6,000	872	0.1453	0.145	0.126	0.145	0.145	0.146	6,000	0.1453	16.00%
2024-10-14	0	0.125	0.125	0.135	0.125	0.149	296,000	39,214	0.1325	0.125	0.125	0.135	0.125	0.149	296,000	0.1325	-6.02%
2024-10-10	0	0.133	0.131	0.147	0.133	0.133	4,000	532	0.1330	0.133	0.131	0.147	0.133	0.133	4,000	0.1330	0.00%
2024-10-09	0	0.133	0.133	0.148	0.132	0.148	400,000	54,186	0.1355	0.133	0.133	0.148	0.132	0.148	400,000	0.1355	-0.75%
2024-10-08	0	0.134	0.133	0.149	0.134	0.134	50,000	6,700	0.1340	0.134	0.133	0.149	0.134	0.134	50,000	0.1340	0.75%
2024-10-07	0	0.133	0.133	0.145	0.129	0.138	1,318,000	173,430	0.1316	0.133	0.133	0.145	0.129	0.138	1,318,000	0.1316	2.31%
2024-10-04	0	0.130	0.130	0.147	0.127	0.133	986,000	127,120	0.1289	0.130	0.130	0.147	0.127	0.133	986,000	0.1289	-8.45%
2024-10-03	0	0.142	0.142	0.149	0.141	0.150	132,000	18,942	0.1435	0.142	0.142	0.149	0.141	0.150	132,000	0.1435	-8.39%
2024-10-02	0	0.155	0.142	0.155	0.158	0.158	144,000	22,752	0.1580	0.155	0.142	0.155	0.158	0.158	144,000	0.1580	-3.12%
2024-09-30	0	0.160	0.144	0.160	0.160	0.165	368,000	59,038	0.1604	0.160	0.144	0.160	0.160	0.165	368,000	0.1604	1.27%
2024-09-27	0	0.158	0.142	0.159	0.141	0.158	20,000	2,990	0.1495	0.158	0.142	0.159	0.141	0.158	20,000	0.1495	12.06%
2024-09-26	0	0.141	0.141	0.160	0.131	0.160	666,000	100,558	0.1510	0.141	0.141	0.160	0.131	0.160	666,000	0.1510	7.63%
2024-09-25	0	0.131	0.131	0.141	-	-	0	0	-	0.131	0.131	0.141	-	-	0	-	0.00%
2024-09-24	0	0.131	0.131	0.138	0.131	0.139	276,000	38,006	0.1377	0.131	0.131	0.138	0.131	0.139	276,000	0.1377	5.65%
2024-09-23	0	0.124	0.124	-	0.124	0.124	4,000	496	0.1240	0.124	0.124	-	0.124	0.124	4,000	0.1240	0.81%
2024-09-20	0	0.123	0.123	-	0.123	0.123	156,000	19,188	0.1230	0.123	0.123	-	0.123	0.123	156,000	0.1230	0.82%
2024-09-19	0	0.122	0.121	0.130	0.120	0.122	358,000	43,486	0.1215	0.122	0.121	0.130	0.120	0.122	358,000	0.1215	4.27%
2024-09-17	0	0.117	0.117	-	0.116	0.117	60,000	7,000	0.1167	0.117	0.117	-	0.116	0.117	60,000	0.1167	0.00%
2024-09-16	0	0.117	0.117	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.86%
2024-09-13	0	0.116	0.116	-	0.115	0.115	22,000	2,530	0.1150	0.116	0.116	-	0.115	0.115	22,000	0.1150	2.65%
2024-09-12	0	0.113	0.103	0.113	-	-	0	0	-	0.113	0.103	0.113	-	-	0	-	0.00%
2024-09-11	0	0.113	0.108	-	-	-	0	0	-	0.113	0.108	-	-	-	0	-	0.00%
2024-09-10	0	0.113	0.110	-	-	-	0	0	-	0.113	0.110	-	-	-	0	-	0.00%
2024-09-09	0	0.113	0.113	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.00%
2024-09-05	0	0.113	0.103	0.113	0.113	0.113	28,000	3,164	0.1130	0.113	0.103	0.113	0.113	0.113	28,000	0.1130	0.00%
2024-09-04	0	0.113	0.113	0.135	-	-	0	0	-	0.113	0.113	0.135	-	-	0	-	0.00%
2024-09-03	0	0.113	0.113	0.138	-	-	0	0	-	0.113	0.113	0.138	-	-	0	-	0.00%
2024-09-02	0	0.113	0.113	0.115	0.107	0.112	22,000	2,454	0.1115	0.113	0.113	0.115	0.107	0.112	22,000	0.1115	5.61%
2024-08-30	0	0.107	0.107	0.110	0.102	0.109	104,000	10,908	0.1049	0.107	0.107	0.110	0.102	0.109	104,000	0.1049	-3.60%
2024-08-29	0	0.111	0.102	0.111	-	-	0	0	-	0.111	0.102	0.111	-	-	0	-	0.00%
2024-08-28	0	0.111	0.102	0.111	-	-	0	0	-	0.111	0.102	0.111	-	-	0	-	-0.89%
2024-08-27	0	0.112	0.102	0.112	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	-0.88%
2024-08-26	0	0.113	0.113	0.115	0.113	0.113	58,000	6,554	0.1130	0.113	0.113	0.115	0.113	0.113	58,000	0.1130	3.67%
2024-08-23	0	0.109	0.104	0.113	-	-	0	0	-	0.109	0.104	0.113	-	-	0	-	0.00%
2024-08-22	0	0.109	0.103	0.113	0.102	0.109	106,000	11,396	0.1075	0.109	0.103	0.113	0.102	0.109	106,000	0.1075	5.83%
2024-08-21	0	0.103	0.103	0.110	0.103	0.103	10,000	1,030	0.1030	0.103	0.103	0.110	0.103	0.103	10,000	0.1030	-0.96%
2024-08-20	0	0.104	0.104	0.109	0.099	0.160	1,836,000	201,002	0.1095	0.104	0.104	0.109	0.099	0.160	1,836,000	0.1095	-13.33%
2024-08-19	0	0.120	0.109	0.157	0.093	0.128	122,000	13,380	0.1097	0.120	0.109	0.157	0.093	0.128	122,000	0.1097	13.21%
2024-08-16	0	0.106	0.105	0.117	0.101	0.107	120,000	12,430	0.1036	0.106	0.105	0.117	0.101	0.107	120,000	0.1036	-15.20%
2024-08-15	0	0.125	0.103	-	-	-	0	0	-	0.125	0.103	-	-	-	0	-	0.00%
2024-08-14	0	0.125	-	0.138	-	-	0	0	-	0.125	-	0.138	-	-	0	-	0.00%
2024-08-13	0	0.125	0.120	0.138	-	-	0	0	-	0.125	0.120	0.138	-	-	0	-	0.00%
2024-08-12	0	0.125	0.120	0.138	-	-	0	0	-	0.125	0.120	0.138	-	-	0	-	0.00%
2024-08-09	0	0.125	0.111	0.138	-	-	0	0	-	0.125	0.111	0.138	-	-	0	-	0.00%
2024-08-08	0	0.125	0.116	0.138	-	-	0	0	-	0.125	0.116	0.138	-	-	0	-	0.00%
2024-08-07	0	0.125	0.120	0.143	-	-	0	0	-	0.125	0.120	0.143	-	-	0	-	0.00%
2024-08-06	0	0.125	0.120	0.143	0.125	0.125	4,000	500	0.1250	0.125	0.120	0.143	0.125	0.125	4,000	0.1250	-3.85%
2024-08-05	0	0.130	0.125	0.143	-	-	0	0	-	0.130	0.125	0.143	-	-	0	-	0.00%
2024-08-02	0	0.130	0.125	0.143	-	-	0	0	-	0.130	0.125	0.143	-	-	0	-	0.00%
2024-08-01	0	0.130	0.128	0.143	-	-	0	0	-	0.130	0.128	0.143	-	-	0	-	0.00%
2024-07-31	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-30	0	0.130	0.125	0.130	0.130	0.130	100,000	13,000	0.1300	0.130	0.125	0.130	0.130	0.130	100,000	0.1300	-12.16%
2024-07-29	0	0.148	0.130	0.160	-	-	0	0	-	0.148	0.130	0.160	-	-	0	-	0.00%
2024-07-26	0	0.148	0.133	0.160	-	-	0	0	-	0.148	0.133	0.160	-	-	0	-	0.00%
2024-07-25	0	0.148	0.121	0.156	-	-	0	0	-	0.148	0.121	0.156	-	-	0	-	0.00%
2024-07-24	0	0.148	0.120	-	-	-	0	0	-	0.148	0.120	-	-	-	0	-	0.00%
2024-07-23	0	0.148	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2024-07-22	0	0.148	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2024-07-19	0	0.148	-	0.170	-	-	0	0	-	0.148	-	0.170	-	-	0	-	0.00%
2024-07-18	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-07-17	0	0.148	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2024-07-16	0	0.148	0.121	0.168	0.148	0.148	34,000	5,032	0.1480	0.148	0.121	0.168	0.148	0.148	34,000	0.1480	12.12%
2024-07-15	0	0.132	0.130	0.148	-	-	0	0	-	0.132	0.130	0.148	-	-	0	-	0.00%
2024-07-12	0	0.132	0.132	0.148	-	-	0	0	-	0.132	0.132	0.148	-	-	0	-	0.76%
2024-07-11	0	0.131	0.131	0.148	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2024-07-10	0	0.131	0.121	0.148	-	-	0	0	-	0.131	0.121	0.148	-	-	0	-	0.00%
2024-07-09	0	0.131	0.126	0.148	-	-	0	0	-	0.131	0.126	0.148	-	-	0	-	0.00%
2024-07-08	0	0.131	0.126	0.148	-	-	0	0	-	0.131	0.126	0.148	-	-	0	-	0.00%
2024-07-05	0	0.131	0.126	0.148	-	-	0	0	-	0.131	0.126	0.148	-	-	0	-	0.00%
2024-07-04	0	0.131	0.121	0.132	0.131	0.131	74,000	9,694	0.1310	0.131	0.121	0.132	0.131	0.131	74,000	0.1310	-0.76%
2024-07-03	0	0.132	0.130	0.148	-	-	0	0	-	0.132	0.130	0.148	-	-	0	-	0.00%
2024-07-02	0	0.132	0.132	0.148	-	-	0	0	-	0.132	0.132	0.148	-	-	0	-	1.54%
2024-06-28	0	0.130	0.130	0.146	0.130	0.130	42,000	5,460	0.1300	0.130	0.130	0.146	0.130	0.130	42,000	0.1300	-3.70%
2024-06-27	0	0.135	0.120	0.148	-	-	0	0	-	0.135	0.120	0.148	-	-	0	-	0.00%
2024-06-26	0	0.135	0.120	0.148	-	-	0	0	-	0.135	0.120	0.148	-	-	0	-	0.00%
2024-06-25	0	0.135	0.120	0.148	-	-	0	0	-	0.135	0.120	0.148	-	-	0	-	0.00%
2024-06-24	0	0.135	0.135	0.148	-	-	0	0	-	0.135	0.135	0.148	-	-	0	-	0.00%
2024-06-21	0	0.135	0.118	0.138	0.135	0.140	28,000	3,794	0.1355	0.135	0.118	0.138	0.135	0.140	28,000	0.1355	17.39%
2024-06-20	0	0.115	0.115	-	0.114	0.114	2,000	228	0.1140	0.115	0.115	-	0.114	0.114	2,000	0.1140	0.88%
2024-06-19	0	0.114	0.114	0.140	0.114	0.120	6,000	708	0.1180	0.114	0.114	0.140	0.114	0.120	6,000	0.1180	0.00%
2024-06-18	0	0.114	0.112	-	-	-	0	0	-	0.114	0.112	-	-	-	0	-	0.00%
2024-06-17	0	0.114	0.114	0.125	0.110	0.110	24,000	2,640	0.1100	0.114	0.114	0.125	0.110	0.110	24,000	0.1100	-8.80%
2024-06-14	0	0.125	0.115	0.139	-	-	0	0	-	0.125	0.115	0.139	-	-	0	-	0.00%
2024-06-13	0	0.125	0.114	0.125	0.113	0.127	32,000	3,924	0.1226	0.125	0.114	0.125	0.113	0.127	32,000	0.1226	10.62%
2024-06-12	0	0.113	0.110	0.123	-	-	0	0	-	0.113	0.110	0.123	-	-	0	-	0.00%
2024-06-11	0	0.113	0.103	0.127	-	-	0	0	-	0.113	0.103	0.127	-	-	0	-	0.00%
2024-06-07	0	0.113	0.112	0.130	0.108	0.138	1,030,000	122,660	0.1191	0.113	0.112	0.130	0.108	0.138	1,030,000	0.1191	-9.60%
2024-06-06	0	0.125	0.125	0.136	0.125	0.148	1,014,000	136,802	0.1349	0.125	0.125	0.136	0.125	0.148	1,014,000	0.1349	-22.84%
2024-06-05	0	0.162	0.148	0.185	-	-	0	0	-	0.162	0.148	0.185	-	-	0	-	0.00%
2024-06-04	0	0.162	0.145	0.185	-	-	0	0	-	0.162	0.145	0.185	-	-	0	-	0.00%
2024-06-03	0	0.162	0.145	0.185	-	-	0	0	-	0.162	0.145	0.185	-	-	0	-	0.00%
2024-05-31	0	0.162	0.146	0.185	-	-	0	0	-	0.162	0.146	0.185	-	-	0	-	0.00%
2024-05-30	0	0.162	0.145	0.185	-	-	0	0	-	0.162	0.145	0.185	-	-	0	-	0.00%
2024-05-29	0	0.162	0.145	0.185	-	-	0	0	-	0.162	0.145	0.185	-	-	0	-	0.00%
2024-05-28	0	0.162	0.148	0.185	-	-	0	0	-	0.162	0.148	0.185	-	-	0	-	0.00%
2024-05-27	0	0.162	0.152	0.165	0.145	0.165	488,000	76,888	0.1576	0.162	0.152	0.165	0.145	0.165	488,000	0.1576	-4.71%
2024-05-24	0	0.170	0.165	0.170	0.170	0.170	44,000	7,480	0.1700	0.170	0.165	0.170	0.170	0.170	44,000	0.1700	0.00%
2024-05-23	0	0.170	0.170	0.197	0.170	0.170	56,000	9,520	0.1700	0.170	0.170	0.197	0.170	0.170	56,000	0.1700	-2.86%
2024-05-22	0	0.175	0.170	0.175	0.170	0.175	372,000	65,090	0.1750	0.175	0.170	0.175	0.170	0.175	372,000	0.1750	-2.23%
2024-05-21	0	0.179	0.175	0.200	-	-	0	0	-	0.179	0.175	0.200	-	-	0	-	0.00%
2024-05-20	0	0.179	0.170	0.200	-	-	0	0	-	0.179	0.170	0.200	-	-	0	-	0.00%
2024-05-17	0	0.179	0.170	0.179	0.180	0.180	20,000	3,600	0.1800	0.179	0.170	0.179	0.180	0.180	20,000	0.1800	-10.50%
2024-05-16	0	0.200	0.190	0.229	0.200	0.200	30,000	6,000	0.2000	0.200	0.190	0.229	0.200	0.200	30,000	0.2000	0.00%
2024-05-14	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	-6.98%
2024-05-13	0	0.215	0.183	0.246	-	-	0	0	-	0.215	0.183	0.246	-	-	0	-	0.00%
2024-05-10	0	0.215	0.196	0.215	-	-	0	0	-	0.215	0.196	0.215	-	-	0	-	0.00%
2024-05-09	0	0.215	0.196	0.215	0.215	0.215	4,000	860	0.2150	0.215	0.196	0.215	0.215	0.215	4,000	0.2150	0.00%
2024-05-08	0	0.215	0.201	0.217	0.215	0.215	2,000	430	0.2150	0.215	0.201	0.217	0.215	0.215	2,000	0.2150	-0.92%
2024-05-07	0	0.217	0.205	0.217	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	-1.36%
2024-05-06	0	0.220	0.196	0.220	-	-	0	0	-	0.220	0.196	0.220	-	-	0	-	-0.90%
2024-05-03	0	0.222	0.222	-	0.206	0.222	20,000	4,320	0.2160	0.222	0.222	-	0.206	0.222	20,000	0.2160	9.90%
2024-05-02	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2024-04-30	0	0.202	0.201	0.202	0.201	0.202	64,000	12,878	0.2012	0.202	0.201	0.202	0.201	0.202	64,000	0.2012	-6.91%
2024-04-29	0	0.217	0.217	0.219	0.217	0.220	160,000	35,074	0.2192	0.217	0.217	0.219	0.217	0.220	160,000	0.2192	-1.36%
2024-04-26	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-04-25	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-04-24	0	0.220	-	0.220	0.220	0.221	240,000	52,814	0.2201	0.220	-	0.220	0.220	0.221	240,000	0.2201	-0.90%
2024-04-23	0	0.222	0.222	0.230	-	-	0	0	-	0.222	0.222	0.230	-	-	0	-	0.00%
2024-04-22	0	0.222	0.222	0.230	0.222	0.230	370,000	83,824	0.2266	0.222	0.222	0.230	0.222	0.230	370,000	0.2266	-2.63%
2024-04-19	0	0.228	0.182	0.228	0.226	0.230	108,000	24,760	0.2293	0.228	0.182	0.228	0.226	0.230	108,000	0.2293	0.88%
2024-04-18	0	0.226	0.221	0.226	0.213	0.231	616,000	139,246	0.2260	0.226	0.221	0.226	0.213	0.231	616,000	0.2260	7.11%
2024-04-17	0	0.211	0.211	0.220	0.200	0.210	98,000	20,332	0.2075	0.211	0.211	0.220	0.200	0.210	98,000	0.2075	5.50%
2024-04-16	0	0.200	0.195	0.200	0.200	0.200	58,000	11,600	0.2000	0.200	0.195	0.200	0.200	0.200	58,000	0.2000	11.11%
2024-04-15	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2024-04-12	0	0.180	0.180	-	0.180	0.180	52,000	9,382	0.1804	0.180	0.180	-	0.180	0.180	52,000	0.1804	2.86%
2024-04-11	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	1.16%
2024-04-10	0	0.173	0.173	-	0.173	0.173	218,000	37,864	0.1737	0.173	0.173	-	0.173	0.173	218,000	0.1737	0.00%
2024-04-09	0	0.173	0.170	0.173	0.173	0.173	100,000	17,300	0.1730	0.173	0.170	0.173	0.173	0.173	100,000	0.1730	0.00%
2024-04-08	0	0.173	0.170	0.173	-	-	0	0	-	0.173	0.170	0.173	-	-	0	-	0.00%
2024-04-05	0	0.173	0.171	0.180	0.173	0.173	50,000	8,650	0.1730	0.173	0.171	0.180	0.173	0.173	50,000	0.1730	0.00%
2024-04-03	0	0.173	0.172	0.180	-	-	0	0	-	0.173	0.172	0.180	-	-	0	-	0.00%
2024-04-02	0	0.173	0.171	0.180	0.171	0.173	78,000	13,638	0.1748	0.173	0.171	0.180	0.171	0.173	78,000	0.1748	0.00%
2024-03-28	0	0.173	0.170	0.173	0.173	0.180	62,000	10,978	0.1771	0.173	0.170	0.173	0.173	0.180	62,000	0.1771	-4.95%
2024-03-27	0	0.182	0.182	0.199	0.182	0.182	22,000	4,004	0.1820	0.182	0.182	0.199	0.182	0.182	22,000	0.1820	7.06%
2024-03-26	0	0.170	0.170	0.182	0.170	0.182	94,000	17,060	0.1815	0.170	0.170	0.182	0.170	0.182	94,000	0.1815	-6.59%
2024-03-25	0	0.182	0.173	0.182	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	0.00%
2024-03-22	0	0.182	0.170	0.182	-	-	0	0	-	0.182	0.170	0.182	-	-	0	-	0.00%
2024-03-21	0	0.182	0.182	0.200	-	-	0	0	-	0.182	0.182	0.200	-	-	0	-	0.00%
2024-03-20	0	0.182	0.182	0.215	0.182	0.182	12,000	2,184	0.1820	0.182	0.182	0.215	0.182	0.182	12,000	0.1820	-4.71%
2024-03-19	0	0.191	0.182	0.215	-	-	0	0	-	0.191	0.182	0.215	-	-	0	-	0.00%
2024-03-18	0	0.191	0.186	0.199	0.186	0.191	156,000	29,306	0.1879	0.191	0.186	0.199	0.186	0.191	156,000	0.1879	6.11%
2024-03-15	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2024-03-14	0	0.180	0.170	0.180	0.180	0.180	8,000	1,440	0.1800	0.180	0.170	0.180	0.180	0.180	8,000	0.1800	-2.17%
2024-03-13	0	0.184	0.170	0.184	0.185	0.185	6,000	1,110	0.1850	0.184	0.170	0.184	0.185	0.185	6,000	0.1850	2.22%
2024-03-12	0	0.180	0.171	0.187	0.180	0.180	2,000	360	0.1800	0.180	0.171	0.187	0.180	0.180	2,000	0.1800	0.00%
2024-03-11	0	0.180	0.170	0.185	0.165	0.185	340,000	60,200	0.1771	0.180	0.170	0.185	0.165	0.185	340,000	0.1771	11.11%
2024-03-08	0	0.162	0.162	0.170	0.162	0.162	108,000	17,476	0.1618	0.162	0.162	0.170	0.162	0.162	108,000	0.1618	1.25%
2024-03-07	0	0.160	0.160	0.170	0.160	0.160	20,000	3,200	0.1600	0.160	0.160	0.170	0.160	0.160	20,000	0.1600	-5.88%
2024-03-06	0	0.170	0.161	0.170	-	-	0	0	-	0.170	0.161	0.170	-	-	0	-	0.00%
2024-03-05	0	0.170	0.160	0.162	0.160	0.170	32,000	5,420	0.1694	0.170	0.160	0.162	0.160	0.170	32,000	0.1694	7.59%
2024-03-04	0	0.158	-	0.170	-	-	0	0	-	0.158	-	0.170	-	-	0	-	0.00%
2024-03-01	0	0.158	-	0.151	0.158	0.162	14,000	2,236	0.1597	0.158	-	0.151	0.158	0.162	14,000	0.1597	-1.25%
2024-02-29	0	0.160	-	0.170	-	-	0	0	-	0.160	-	0.170	-	-	0	-	0.00%
2024-02-28	0	0.160	0.122	0.170	-	-	0	0	-	0.160	0.122	0.170	-	-	0	-	0.00%
2024-02-27	0	0.160	0.160	0.170	0.160	0.160	8,000	1,280	0.1600	0.160	0.160	0.170	0.160	0.160	8,000	0.1600	0.00%
2024-02-26	0	0.160	0.160	0.169	0.160	0.170	24,000	4,060	0.1692	0.160	0.160	0.169	0.160	0.170	24,000	0.1692	-1.84%
2024-02-23	0	0.163	0.158	0.170	0.163	0.163	10,000	1,630	0.1630	0.163	0.158	0.170	0.163	0.163	10,000	0.1630	4.49%
2024-02-22	0	0.156	0.130	-	-	-	0	0	-	0.156	0.130	-	-	-	0	-	0.00%
2024-02-21	0	0.156	0.150	0.160	0.155	0.156	42,000	6,548	0.1559	0.156	0.150	0.160	0.155	0.156	42,000	0.1559	4.00%
2024-02-20	0	0.150	0.140	0.156	-	-	0	0	-	0.150	0.140	0.156	-	-	0	-	0.00%
2024-02-19	0	0.150	0.148	0.160	0.150	0.160	232,000	34,824	0.1501	0.150	0.148	0.160	0.150	0.160	232,000	0.1501	-9.09%
2024-02-16	0	0.165	0.151	0.157	0.165	0.175	14,000	2,428	0.1734	0.165	0.151	0.157	0.165	0.175	14,000	0.1734	5.77%
2024-02-15	0	0.156	0.156	0.172	0.155	0.156	22,000	3,430	0.1559	0.156	0.156	0.172	0.155	0.156	22,000	0.1559	0.00%
2024-02-14	0	0.156	0.156	0.162	0.156	0.169	178,000	29,882	0.1679	0.156	0.156	0.162	0.156	0.169	178,000	0.1679	-11.86%
2024-02-09	0	0.177	0.152	0.177	-	-	0	0	-	0.177	0.152	0.177	-	-	0	-	0.00%
2024-02-08	0	0.177	0.148	0.177	0.168	0.180	198,000	34,182	0.1726	0.177	0.148	0.177	0.168	0.180	198,000	0.1726	5.36%
2024-02-07	0	0.168	0.157	0.172	0.168	0.170	132,000	22,310	0.1690	0.168	0.157	0.172	0.168	0.170	132,000	0.1690	-0.59%
2024-02-06	0	0.169	-	0.169	0.170	0.170	2,000	340	0.1700	0.169	-	0.169	0.170	0.170	2,000	0.1700	20.71%
2024-02-05	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2024-02-02	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	-3.45%
2024-02-01	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-01-31	0	0.145	-	0.160	-	-	0	0	-	0.145	-	0.160	-	-	0	-	0.00%
2024-01-30	0	0.145	-	0.160	-	-	0	0	-	0.145	-	0.160	-	-	0	-	0.00%
2024-01-29	0	0.145	0.118	0.160	0.145	0.145	200,000	29,000	0.1450	0.145	0.118	0.160	0.145	0.145	200,000	0.1450	0.00%
2024-01-26	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-01-25	0	0.145	0.132	0.154	-	-	0	0	-	0.145	0.132	0.154	-	-	0	-	0.00%
2024-01-24	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-01-23	0	0.145	0.130	0.145	-	-	0	0	-	0.145	0.130	0.145	-	-	0	-	0.00%
2024-01-22	0	0.145	0.115	0.145	0.145	0.145	50,000	7,250	0.1450	0.145	0.115	0.145	0.145	0.145	50,000	0.1450	0.00%
2024-01-19	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-18	0	0.145	0.128	0.145	0.145	0.145	16,000	2,320	0.1450	0.145	0.128	0.145	0.145	0.145	16,000	0.1450	0.00%
2024-01-17	0	0.145	0.145	0.150	-	-	0	0	-	0.145	0.145	0.150	-	-	0	-	0.00%
2024-01-16	0	0.145	0.110	0.145	0.145	0.145	200,000	29,000	0.1450	0.145	0.110	0.145	0.145	0.145	200,000	0.1450	0.00%
2024-01-15	0	0.145	0.130	0.155	0.145	0.145	242,000	35,090	0.1450	0.145	0.130	0.155	0.145	0.145	242,000	0.1450	0.00%
2024-01-12	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-11	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-01-10	0	0.145	-	0.167	-	-	0	0	-	0.145	-	0.167	-	-	0	-	0.00%
2024-01-09	0	0.145	0.140	0.150	0.144	0.145	30,000	4,334	0.1445	0.145	0.140	0.150	0.144	0.145	30,000	0.1445	16.94%
2024-01-08	0	0.124	0.115	0.145	-	-	0	0	-	0.124	0.115	0.145	-	-	0	-	0.00%
2024-01-05	0	0.124	0.127	0.142	0.114	0.114	58,000	6,612	0.1140	0.124	0.127	0.142	0.114	0.114	58,000	0.1140	0.00%
2024-01-04	0	0.124	0.113	0.124	-	-	0	0	-	0.124	0.113	0.124	-	-	0	-	-0.80%
2024-01-03	0	0.125	0.112	0.145	-	-	0	0	-	0.125	0.112	0.145	-	-	0	-	0.00%
2024-01-02	0	0.125	0.112	0.145	-	-	0	0	-	0.125	0.112	0.145	-	-	0	-	0.00%
2023-12-29	0	0.125	0.125	0.145	-	-	0	0	-	0.125	0.125	0.145	-	-	0	-	0.00%
2023-12-28	0	0.125	0.112	0.145	-	-	0	0	-	0.125	0.112	0.145	-	-	0	-	0.00%
2023-12-27	0	0.125	0.125	0.135	0.111	0.125	230,000	28,202	0.1226	0.125	0.125	0.135	0.111	0.125	230,000	0.1226	0.00%
2023-12-22	0	0.125	0.110	0.125	-	-	0	0	-	0.125	0.110	0.125	-	-	0	-	-1.57%
2023-12-21	0	0.127	0.110	0.127	-	-	0	0	-	0.127	0.110	0.127	-	-	0	-	0.00%
2023-12-20	0	0.127	0.114	0.127	-	-	0	0	-	0.127	0.114	0.127	-	-	0	-	-0.78%
2023-12-19	0	0.128	0.114	0.128	-	-	0	0	-	0.128	0.114	0.128	-	-	0	-	0.00%
2023-12-18	0	0.128	0.114	0.130	-	-	0	0	-	0.128	0.114	0.130	-	-	0	-	0.00%
2023-12-15	0	0.128	0.110	0.128	-	-	0	0	-	0.128	0.110	0.128	-	-	0	-	0.00%
2023-12-14	0	0.128	0.116	0.128	-	-	0	0	-	0.128	0.116	0.128	-	-	0	-	-0.78%
2023-12-13	0	0.129	0.115	0.132	-	-	0	0	-	0.129	0.115	0.132	-	-	0	-	0.00%
2023-12-12	0	0.129	0.115	0.129	-	-	0	0	-	0.129	0.115	0.129	-	-	0	-	0.00%
2023-12-11	0	0.129	0.107	0.132	-	-	0	0	-	0.129	0.107	0.132	-	-	0	-	0.00%
2023-12-08	0	0.129	0.110	-	-	-	0	0	-	0.129	0.110	-	-	-	0	-	0.00%
2023-12-07	0	0.129	0.115	0.150	-	-	0	0	-	0.129	0.115	0.150	-	-	0	-	0.00%
2023-12-06	0	0.129	0.122	0.129	-	-	0	0	-	0.129	0.122	0.129	-	-	0	-	0.00%
2023-12-05	0	0.129	0.125	0.129	0.125	0.136	104,000	14,110	0.1357	0.129	0.125	0.129	0.125	0.136	104,000	0.1357	-4.44%
2023-12-04	0	0.135	0.123	0.139	-	-	0	0	-	0.135	0.123	0.139	-	-	0	-	0.00%
2023-12-01	0	0.135	0.110	0.139	-	-	0	0	-	0.135	0.110	0.139	-	-	0	-	0.00%
2023-11-30	0	0.135	0.120	-	-	-	0	0	-	0.135	0.120	-	-	-	0	-	0.00%
2023-11-29	0	0.135	0.120	0.158	-	-	0	0	-	0.135	0.120	0.158	-	-	0	-	0.00%
2023-11-28	0	0.135	0.135	0.175	0.109	0.130	104,000	13,462	0.1294	0.135	0.135	0.175	0.109	0.130	104,000	0.1294	3.85%
2023-11-27	0	0.130	0.109	0.130	-	-	0	0	-	0.130	0.109	0.130	-	-	0	-	-3.70%
2023-11-24	0	0.135	-	0.174	-	-	0	0	-	0.135	-	0.174	-	-	0	-	0.00%
2023-11-23	0	0.135	0.112	0.135	-	-	0	0	-	0.135	0.112	0.135	-	-	0	-	-1.46%
2023-11-22	0	0.137	0.118	0.137	-	-	0	0	-	0.137	0.118	0.137	-	-	0	-	-0.72%
2023-11-21	0	0.138	0.138	0.140	-	-	0	0	-	0.138	0.138	0.140	-	-	0	-	15.00%
2023-11-20	0	0.120	0.120	0.143	-	-	0	0	-	0.120	0.120	0.143	-	-	0	-	4.35%
2023-11-17	0	0.115	0.106	-	-	-	0	0	-	0.115	0.106	-	-	-	0	-	0.00%
2023-11-16	0	0.115	0.115	0.138	-	-	0	0	-	0.115	0.115	0.138	-	-	0	-	8.49%
2023-11-15	0	0.106	0.106	0.148	0.106	0.125	6,000	712	0.1187	0.106	0.106	0.148	0.106	0.125	6,000	0.1187	-15.20%
2023-11-14	0	0.125	0.108	0.125	-	-	0	0	-	0.125	0.108	0.125	-	-	0	-	0.00%
2023-11-13	0	0.125	0.110	0.125	0.103	0.125	20,000	2,226	0.1113	0.125	0.110	0.125	0.103	0.125	20,000	0.1113	9.65%
2023-11-10	0	0.114	0.114	0.120	0.114	0.114	4,000	456	0.1140	0.114	0.114	0.120	0.114	0.114	4,000	0.1140	-5.00%
2023-11-09	0	0.120	0.120	0.129	0.120	0.120	108,000	12,960	0.1200	0.120	0.120	0.129	0.120	0.120	108,000	0.1200	0.00%
2023-11-08	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	0.00%
2023-11-07	0	0.120	0.108	0.144	-	-	0	0	-	0.120	0.108	0.144	-	-	0	-	0.00%
2023-11-06	0	0.120	0.120	0.161	0.119	0.119	130,000	15,470	0.1190	0.120	0.120	0.161	0.119	0.119	130,000	0.1190	0.84%
2023-11-03	0	0.119	0.119	0.153	0.117	0.119	12,000	1,408	0.1173	0.119	0.119	0.153	0.117	0.119	12,000	0.1173	-7.75%
2023-11-02	0	0.129	0.125	0.153	-	-	0	0	-	0.129	0.125	0.153	-	-	0	-	0.00%
2023-11-01	0	0.129	0.129	0.151	0.128	0.132	20,000	2,584	0.1292	0.129	0.129	0.151	0.128	0.132	20,000	0.1292	-11.03%
2023-10-31	0	0.145	0.133	0.153	-	-	0	0	-	0.145	0.133	0.153	-	-	0	-	0.00%
2023-10-30	0	0.145	0.132	0.153	-	-	0	0	-	0.145	0.132	0.153	-	-	0	-	0.00%
2023-10-27	0	0.145	0.132	0.165	-	-	0	0	-	0.145	0.132	0.165	-	-	0	-	0.00%
2023-10-26	0	0.145	0.132	0.153	-	-	0	0	-	0.145	0.132	0.153	-	-	0	-	0.00%
2023-10-25	0	0.145	0.133	0.153	-	-	0	0	-	0.145	0.133	0.153	-	-	0	-	0.00%
2023-10-24	0	0.145	0.140	0.153	-	-	0	0	-	0.145	0.140	0.153	-	-	0	-	0.00%
2023-10-20	0	0.145	0.132	0.175	-	-	0	0	-	0.145	0.132	0.175	-	-	0	-	0.00%
2023-10-19	0	0.145	0.135	0.145	-	-	0	0	-	0.145	0.135	0.145	-	-	0	-	0.00%
2023-10-18	0	0.145	0.140	0.145	0.140	0.145	24,000	3,470	0.1446	0.145	0.140	0.145	0.140	0.145	24,000	0.1446	2.11%
2023-10-17	0	0.142	0.140	0.150	-	-	0	0	-	0.142	0.140	0.150	-	-	0	-	0.00%
2023-10-16	0	0.142	0.132	0.150	-	-	0	0	-	0.142	0.132	0.150	-	-	0	-	0.00%
2023-10-13	0	0.142	0.130	0.169	-	-	0	0	-	0.142	0.130	0.169	-	-	0	-	0.00%
2023-10-12	0	0.142	0.130	0.149	0.142	0.153	450,000	64,450	0.1432	0.142	0.130	0.149	0.142	0.153	450,000	0.1432	-7.19%
2023-10-11	0	0.153	0.135	0.153	-	-	0	0	-	0.153	0.135	0.153	-	-	0	-	0.00%
2023-10-10	0	0.153	0.110	0.162	0.123	0.159	12,000	1,612	0.1343	0.153	0.110	0.162	0.123	0.159	12,000	0.1343	10.07%
2023-10-09	0	0.139	0.115	0.143	-	-	0	0	-	0.139	0.115	0.143	-	-	0	-	0.00%
2023-10-06	0	0.139	0.128	0.139	-	-	0	0	-	0.139	0.128	0.139	-	-	0	-	0.00%
2023-10-05	0	0.139	0.122	0.139	-	-	0	0	-	0.139	0.122	0.139	-	-	0	-	0.00%
2023-10-04	0	0.139	0.120	0.159	-	-	0	0	-	0.139	0.120	0.159	-	-	0	-	0.00%
2023-10-03	0	0.139	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2023-09-29	0	0.139	0.120	0.139	-	-	0	0	-	0.139	0.120	0.139	-	-	0	-	0.00%
2023-09-28	0	0.139	0.115	0.139	0.115	0.139	436,000	51,814	0.1188	0.139	0.115	0.139	0.115	0.139	436,000	0.1188	5.30%
2023-09-27	0	0.132	0.110	0.132	0.110	0.132	410,000	48,558	0.1184	0.132	0.110	0.132	0.110	0.132	410,000	0.1184	-4.35%
2023-09-26	0	0.138	0.130	-	-	-	0	0	-	0.138	0.130	-	-	-	0	-	0.00%
2023-09-25	0	0.138	0.138	0.166	0.138	0.182	40,000	6,766	0.1692	0.138	0.138	0.166	0.138	0.182	40,000	0.1692	-18.82%
2023-09-22	0	0.170	0.170	-	0.160	0.170	338,000	56,060	0.1659	0.170	0.170	-	0.160	0.170	338,000	0.1659	12.58%
2023-09-21	0	0.151	0.137	0.151	-	-	0	0	-	0.151	0.137	0.151	-	-	0	-	0.00%
2023-09-20	0	0.151	0.151	0.160	-	-	0	0	-	0.151	0.151	0.160	-	-	0	-	7.86%
2023-09-19	0	0.140	0.134	0.165	0.140	0.160	4,000	600	0.1500	0.140	0.134	0.165	0.140	0.160	4,000	0.1500	-12.50%
2023-09-18	0	0.160	0.141	0.160	-	-	0	0	-	0.160	0.141	0.160	-	-	0	-	0.00%
2023-09-15	0	0.160	0.141	0.160	0.158	0.160	18,000	2,872	0.1596	0.160	0.141	0.160	0.158	0.160	18,000	0.1596	14.29%
2023-09-14	0	0.140	0.127	0.158	-	-	0	0	-	0.140	0.127	0.158	-	-	0	-	0.00%
2023-09-13	0	0.140	0.140	0.158	0.112	0.140	30,000	4,094	0.1365	0.140	0.140	0.158	0.112	0.140	30,000	0.1365	0.00%
2023-09-12	0	0.140	0.132	0.140	0.130	0.145	26,000	3,718	0.1430	0.140	0.132	0.140	0.130	0.145	26,000	0.1430	-6.67%
2023-09-11	0	0.150	0.148	0.163	0.150	0.165	130,000	20,958	0.1612	0.150	0.148	0.163	0.150	0.165	130,000	0.1612	-6.83%
2023-09-07	0	0.161	0.145	0.180	0.161	0.161	54,000	8,694	0.1610	0.161	0.145	0.180	0.161	0.161	54,000	0.1610	0.00%
2023-09-06	0	0.161	0.152	0.168	0.161	0.171	28,000	4,668	0.1667	0.161	0.152	0.168	0.161	0.171	28,000	0.1667	-9.55%
2023-09-05	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2023-09-04	0	0.178	0.151	0.178	-	-	0	0	-	0.178	0.151	0.178	-	-	0	-	-0.56%
2023-08-31	0	0.179	0.160	0.179	0.180	0.180	2,000	360	0.1800	0.179	0.160	0.179	0.180	0.180	2,000	0.1800	-0.56%
2023-08-30	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	-5.26%
2023-08-29	0	0.190	0.126	0.199	-	-	0	0	-	0.190	0.126	0.199	-	-	0	-	0.00%
2023-08-28	0	0.190	0.029	0.190	-	-	0	0	-	0.190	0.029	0.190	-	-	0	-	0.00%
2023-08-25	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.04%
2023-08-24	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-0.52%
2023-08-23	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-1.03%
2023-08-22	0	0.195	0.138	0.195	0.196	0.196	18,000	3,528	0.1960	0.195	0.138	0.195	0.196	0.196	18,000	0.1960	11.43%
2023-08-21	0	0.175	-	0.196	-	-	0	0	-	0.175	-	0.196	-	-	0	-	0.00%
2023-08-18	0	0.175	-	-	0.175	0.175	104,000	18,200	0.1750	0.175	-	-	0.175	0.175	104,000	0.1750	0.00%
2023-08-17	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-08-16	0	0.175	-	0.175	0.175	0.175	200,000	35,000	0.1750	0.175	-	0.175	0.175	0.175	200,000	0.1750	0.00%
2023-08-15	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2023-08-14	0	0.175	-	0.176	0.175	0.175	10,000	1,750	0.1750	0.175	-	0.176	0.175	0.175	10,000	0.1750	-0.57%
2023-08-11	0	0.176	-	0.196	-	-	0	0	-	0.176	-	0.196	-	-	0	-	0.00%
2023-08-10	0	0.176	-	0.196	-	-	0	0	-	0.176	-	0.196	-	-	0	-	0.00%
2023-08-09	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2023-08-08	0	0.176	-	0.196	-	-	0	0	-	0.176	-	0.196	-	-	0	-	0.00%
2023-08-07	0	0.176	-	0.196	-	-	0	0	-	0.176	-	0.196	-	-	0	-	0.00%
2023-08-04	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-03	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-02	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-08-01	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-07-31	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2023-07-28	0	0.176	-	0.193	-	-	0	0	-	0.176	-	0.193	-	-	0	-	0.00%
2023-07-27	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-07-26	0	0.176	0.131	-	-	-	0	0	-	0.176	0.131	-	-	-	0	-	0.00%
2023-07-25	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-07-24	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-07-21	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2023-07-20	0	0.176	0.132	0.176	-	-	0	0	-	0.176	0.132	0.176	-	-	0	-	0.00%
2023-07-19	0	0.176	0.131	-	-	-	0	0	-	0.176	0.131	-	-	-	0	-	0.00%
2023-07-18	0	0.176	-	0.196	-	-	0	0	-	0.176	-	0.196	-	-	0	-	0.00%
2023-07-14	0	0.176	0.176	0.196	0.176	0.176	4,000	704	0.1760	0.176	0.176	0.196	0.176	0.176	4,000	0.1760	0.57%
2023-07-13	0	0.175	0.150	0.196	-	-	0	0	-	0.175	0.150	0.196	-	-	0	-	0.00%
2023-07-12	0	0.175	0.133	-	-	-	0	0	-	0.175	0.133	-	-	-	0	-	0.00%
2023-07-11	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-07-10	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-07-07	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-07-06	0	0.175	0.145	-	-	-	0	0	-	0.175	0.145	-	-	-	0	-	0.00%
2023-07-05	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-07-04	0	0.175	0.151	-	-	-	0	0	-	0.175	0.151	-	-	-	0	-	0.00%
2023-07-03	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-06-30	0	0.175	0.152	0.180	0.175	0.200	94,000	17,470	0.1859	0.175	0.152	0.180	0.175	0.200	94,000	0.1859	-12.50%
2023-06-29	0	0.200	-	0.200	0.200	0.200	2,000	400	0.2000	0.200	-	0.200	0.200	0.200	2,000	0.2000	6.95%
2023-06-28	0	0.187	0.149	0.200	-	-	0	0	-	0.187	0.149	0.200	-	-	0	-	0.00%
2023-06-27	0	0.187	0.149	0.190	-	-	0	0	-	0.187	0.149	0.190	-	-	0	-	0.00%
2023-06-26	0	0.187	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2023-06-23	0	0.187	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2023-06-21	0	0.187	-	0.188	-	-	0	0	-	0.187	-	0.188	-	-	0	-	0.00%
2023-06-20	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-06-19	0	0.187	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2023-06-16	0	0.187	-	0.188	-	-	0	0	-	0.187	-	0.188	-	-	0	-	0.00%
2023-06-15	0	0.187	-	0.195	-	-	0	0	-	0.187	-	0.195	-	-	0	-	0.00%
2023-06-14	0	0.187	-	0.190	-	-	0	0	-	0.187	-	0.190	-	-	0	-	0.00%
2023-06-13	0	0.187	0.138	0.187	0.145	0.188	102,000	19,090	0.1872	0.187	0.138	0.187	0.145	0.188	102,000	0.1872	-0.53%
2023-06-12	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-06-09	0	0.188	0.188	0.193	0.130	0.150	40,000	5,240	0.1310	0.188	0.188	0.193	0.130	0.150	40,000	0.1310	10.59%
2023-06-08	0	0.170	-	0.193	-	-	0	0	-	0.170	-	0.193	-	-	0	-	0.00%
2023-06-07	0	0.170	0.161	0.193	-	-	0	0	-	0.170	0.161	0.193	-	-	0	-	0.00%
2023-06-06	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2023-06-05	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-06-02	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-06-01	0	0.170	0.135	0.190	-	-	0	0	-	0.170	0.135	0.190	-	-	0	-	0.00%
2023-05-31	0	0.170	0.129	-	0.170	0.170	26,000	4,420	0.1700	0.170	0.129	-	0.170	0.170	26,000	0.1700	0.00%
2023-05-30	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	23.19%
2023-05-29	0	0.138	0.140	0.181	0.136	0.180	122,000	21,872	0.1793	0.138	0.140	0.181	0.136	0.180	122,000	0.1793	-23.33%
2023-05-25	0	0.180	0.132	0.180	0.180	0.180	6,000	1,080	0.1800	0.180	0.132	0.180	0.180	0.180	6,000	0.1800	0.00%
2023-05-24	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-05-23	0	0.180	-	0.180	0.180	0.180	50,000	9,000	0.1800	0.180	-	0.180	0.180	0.180	50,000	0.1800	0.00%
2023-05-22	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2023-05-19	0	0.180	0.146	0.180	-	-	0	0	-	0.180	0.146	0.180	-	-	0	-	0.00%
2023-05-18	0	0.180	-	0.180	0.180	0.180	20,000	3,600	0.1800	0.180	-	0.180	0.180	0.180	20,000	0.1800	5.88%
2023-05-17	0	0.170	0.133	0.180	0.169	0.170	52,000	8,838	0.1700	0.170	0.133	0.180	0.169	0.170	52,000	0.1700	0.00%
2023-05-16	0	0.170	0.170	0.180	0.170	0.180	106,000	19,060	0.1798	0.170	0.170	0.180	0.170	0.180	106,000	0.1798	-7.61%
2023-05-15	0	0.184	-	0.198	-	-	0	0	-	0.184	-	0.198	-	-	0	-	0.00%
2023-05-12	0	0.184	0.175	-	-	-	0	0	-	0.184	0.175	-	-	-	0	-	0.00%
2023-05-11	0	0.184	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2023-05-10	0	0.184	0.153	-	-	-	0	0	-	0.184	0.153	-	-	-	0	-	0.00%
2023-05-09	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-2.65%
2023-05-08	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2023-05-05	0	0.189	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2023-05-04	0	0.189	-	0.203	0.189	0.189	4,000	756	0.1890	0.189	-	0.203	0.189	0.189	4,000	0.1890	0.00%
2023-05-03	0	0.189	0.145	0.203	-	-	0	0	-	0.189	0.145	0.203	-	-	0	-	0.00%
2023-05-02	0	0.189	-	0.203	0.189	0.189	2,000	378	0.1890	0.189	-	0.203	0.189	0.189	2,000	0.1890	-0.53%
2023-04-28	0	0.190	0.164	0.203	-	-	0	0	-	0.190	0.164	0.203	-	-	0	-	0.00%
2023-04-27	0	0.190	0.151	0.200	-	-	0	0	-	0.190	0.151	0.200	-	-	0	-	0.00%
2023-04-26	0	0.190	0.151	0.198	0.190	0.190	12,000	2,280	0.1900	0.190	0.151	0.198	0.190	0.190	12,000	0.1900	0.00%
2023-04-25	0	0.190	0.153	-	-	-	0	0	-	0.190	0.153	-	-	-	0	-	0.00%
2023-04-24	0	0.190	0.157	0.203	-	-	0	0	-	0.190	0.157	0.203	-	-	0	-	0.00%
2023-04-21	0	0.190	0.159	-	-	-	0	0	-	0.190	0.159	-	-	-	0	-	0.00%
2023-04-20	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2023-04-19	0	0.190	0.166	-	-	-	0	0	-	0.190	0.166	-	-	-	0	-	0.00%
2023-04-18	0	0.190	0.166	0.190	-	-	0	0	-	0.190	0.166	0.190	-	-	0	-	-9.52%
2023-04-17	0	0.210	-	0.218	0.210	0.210	102,000	21,420	0.2100	0.210	-	0.218	0.210	0.210	102,000	0.2100	0.00%
2023-04-14	0	0.210	0.210	0.218	0.190	0.200	122,000	24,322	0.1994	0.210	0.210	0.218	0.190	0.200	122,000	0.1994	5.00%
2023-04-13	0	0.200	0.173	0.208	-	-	0	0	-	0.200	0.173	0.208	-	-	0	-	0.00%
2023-04-12	0	0.200	0.171	0.220	-	-	0	0	-	0.200	0.171	0.220	-	-	0	-	0.00%
2023-04-11	0	0.200	-	0.200	0.200	0.200	2,000	400	0.2000	0.200	-	0.200	0.200	0.200	2,000	0.2000	-10.31%
2023-04-06	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2023-04-04	0	0.223	-	0.238	-	-	0	0	-	0.223	-	0.238	-	-	0	-	0.00%
2023-04-03	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2023-03-31	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2023-03-30	0	0.223	-	0.243	-	-	0	0	-	0.223	-	0.243	-	-	0	-	0.00%
2023-03-29	0	0.223	-	0.233	-	-	0	0	-	0.223	-	0.233	-	-	0	-	0.00%
2023-03-28	0	0.223	-	0.330	-	-	0	0	-	0.223	-	0.330	-	-	0	-	0.00%
2023-03-27	0	0.223	-	0.320	-	-	0	0	-	0.223	-	0.320	-	-	0	-	0.00%
2023-03-24	0	0.223	0.200	0.270	-	-	0	0	-	0.223	0.200	0.270	-	-	0	-	0.00%
2023-03-23	0	0.223	0.223	0.226	-	-	0	0	-	0.223	0.223	0.226	-	-	0	-	2.29%
2023-03-22	0	0.218	0.188	0.238	-	-	20,000	4,632	0.2316	0.218	0.188	0.238	-	-	20,000	0.2316	0.00%
2023-03-21	0	0.218	0.182	0.226	-	-	0	0	-	0.218	0.182	0.226	-	-	0	-	0.00%
2023-03-20	0	0.218	-	0.228	-	-	0	0	-	0.218	-	0.228	-	-	0	-	0.00%
2023-03-17	0	0.218	0.181	0.222	-	-	0	0	-	0.218	0.181	0.222	-	-	0	-	0.00%
2023-03-16	0	0.218	0.183	0.226	-	-	0	0	-	0.218	0.183	0.226	-	-	0	-	0.00%
2023-03-15	0	0.218	0.182	0.218	-	-	0	0	-	0.218	0.182	0.218	-	-	0	-	0.00%
2023-03-14	0	0.218	0.181	0.218	-	-	0	0	-	0.218	0.181	0.218	-	-	0	-	0.00%
2023-03-13	0	0.218	-	0.218	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2023-03-10	0	0.218	0.181	0.227	-	-	0	0	-	0.218	0.181	0.227	-	-	0	-	0.00%
2023-03-09	0	0.218	-	0.229	-	-	0	0	-	0.218	-	0.229	-	-	0	-	0.00%
2023-03-08	0	0.218	0.181	0.218	-	-	0	0	-	0.218	0.181	0.218	-	-	0	-	0.00%
2023-03-07	0	0.218	0.191	0.218	0.218	0.218	2,000	436	0.2180	0.218	0.191	0.218	0.218	0.218	2,000	0.2180	0.00%
2023-03-06	0	0.218	0.197	0.218	0.208	0.218	296,000	61,588	0.2081	0.218	0.197	0.218	0.208	0.218	296,000	0.2081	4.81%
2023-03-03	0	0.208	0.184	0.208	0.201	0.208	12,000	2,426	0.2022	0.208	0.184	0.208	0.201	0.208	12,000	0.2022	14.92%
2023-03-02	0	0.181	0.181	0.225	0.181	0.202	48,000	9,418	0.1962	0.181	0.181	0.225	0.181	0.202	48,000	0.1962	-8.59%
2023-03-01	0	0.198	0.198	0.201	0.181	0.181	100,000	18,100	0.1810	0.198	0.198	0.201	0.181	0.181	100,000	0.1810	0.00%
2023-02-28	0	0.198	0.181	0.201	-	-	0	0	-	0.198	0.181	0.201	-	-	0	-	0.00%
2023-02-27	0	0.198	0.198	0.202	-	-	0	0	-	0.198	0.198	0.202	-	-	0	-	9.39%
2023-02-24	0	0.181	0.181	0.210	0.181	0.181	4,000	724	0.1810	0.181	0.181	0.210	0.181	0.181	4,000	0.1810	-9.50%
2023-02-23	0	0.200	0.180	0.203	0.200	0.203	142,000	28,670	0.2019	0.200	0.180	0.203	0.200	0.203	142,000	0.2019	11.11%
2023-02-22	0	0.180	0.180	0.210	0.169	0.180	8,000	1,374	0.1718	0.180	0.180	0.210	0.169	0.180	8,000	0.1718	-10.89%
2023-02-21	0	0.202	0.202	0.209	0.202	0.202	17,000	3,425	0.2015	0.202	0.202	0.209	0.202	0.202	17,000	0.2015	0.00%
2023-02-20	0	0.202	0.180	0.202	-	-	0	0	-	0.202	0.180	0.202	-	-	0	-	0.00%
2023-02-17	0	0.202	0.198	0.202	-	-	0	0	-	0.202	0.198	0.202	-	-	0	-	0.00%
2023-02-16	0	0.202	0.186	0.210	-	-	0	0	-	0.202	0.186	0.210	-	-	0	-	0.00%
2023-02-15	0	0.202	0.191	0.210	0.170	0.202	40,000	8,014	0.2004	0.202	0.191	0.210	0.170	0.202	40,000	0.2004	8.60%
2023-02-14	0	0.186	0.171	0.210	-	-	0	0	-	0.186	0.171	0.210	-	-	0	-	0.00%
2023-02-13	0	0.186	0.170	0.190	0.186	0.186	2,000	372	0.1860	0.186	0.170	0.190	0.186	0.186	2,000	0.1860	-2.11%
2023-02-10	0	0.190	0.186	0.193	0.188	0.190	127,000	24,080	0.1896	0.190	0.186	0.193	0.188	0.190	127,000	0.1896	0.00%
2023-02-09	0	0.190	0.190	0.200	-	-	0	0	-	0.190	0.190	0.200	-	-	0	-	5.56%
2023-02-08	0	0.180	0.175	0.180	0.180	0.180	6,000	1,080	0.1800	0.180	0.175	0.180	0.180	0.180	6,000	0.1800	0.00%
2023-02-07	0	0.180	0.169	0.195	0.180	0.180	40,000	7,200	0.1800	0.180	0.169	0.195	0.180	0.180	40,000	0.1800	4.65%
2023-02-06	0	0.172	0.172	0.186	0.168	0.187	64,000	10,838	0.1693	0.172	0.172	0.186	0.168	0.187	64,000	0.1693	-3.37%
2023-02-03	0	0.178	0.178	0.181	-	-	0	0	-	0.178	0.178	0.181	-	-	0	-	6.59%
2023-02-02	0	0.167	0.167	0.195	0.166	0.180	46,000	7,806	0.1697	0.167	0.167	0.195	0.166	0.180	46,000	0.1697	-7.22%
2023-02-01	0	0.180	0.180	0.195	-	-	0	0	-	0.180	0.180	0.195	-	-	0	-	0.00%
2023-01-31	0	0.180	0.180	0.195	-	-	0	0	-	0.180	0.180	0.195	-	-	0	-	0.00%
2023-01-30	0	0.180	0.180	0.189	0.180	0.190	24,000	4,360	0.1817	0.180	0.180	0.189	0.180	0.190	24,000	0.1817	-5.26%
2023-01-27	0	0.190	0.190	-	0.190	0.190	12,000	2,280	0.1900	0.190	0.190	-	0.190	0.190	12,000	0.1900	0.00%
2023-01-26	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2023-01-20	0	0.190	0.188	0.202	0.190	0.202	474,000	93,642	0.1976	0.190	0.188	0.202	0.190	0.202	474,000	0.1976	-5.00%
2023-01-19	0	0.200	0.200	0.210	0.191	0.210	158,000	32,142	0.2034	0.200	0.200	0.210	0.191	0.210	158,000	0.2034	-4.76%
2023-01-18	0	0.210	0.186	0.221	0.210	0.210	100,000	21,000	0.2100	0.210	0.186	0.221	0.210	0.210	100,000	0.2100	-4.98%
2023-01-17	0	0.221	0.175	-	-	-	0	0	-	0.221	0.175	-	-	-	0	-	0.00%
2023-01-16	0	0.221	0.221	0.230	0.221	0.230	75,000	17,205	0.2294	0.221	0.221	0.230	0.221	0.230	75,000	0.2294	-3.91%
2023-01-13	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2023-01-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-01-11	0	0.230	0.122	0.235	0.230	0.230	58,000	13,340	0.2300	0.230	0.122	0.235	0.230	0.230	58,000	0.2300	0.00%
2023-01-10	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-01-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-01-06	0	0.230	0.156	0.230	-	-	0	0	-	0.230	0.156	0.230	-	-	0	-	0.00%
2023-01-05	0	0.230	-	0.230	0.230	0.230	2,000	460	0.2300	0.230	-	0.230	0.230	0.230	2,000	0.2300	0.00%
2023-01-04	0	0.230	-	0.230	0.230	0.230	4,000	920	0.2300	0.230	-	0.230	0.230	0.230	4,000	0.2300	0.00%
2023-01-03	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2022-12-30	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	15.00%
2022-12-29	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-12-28	0	0.200	0.200	0.208	0.200	0.200	32,000	6,400	0.2000	0.200	0.200	0.208	0.200	0.200	32,000	0.2000	0.00%
2022-12-23	0	0.200	-	0.216	-	-	0	0	-	0.200	-	0.216	-	-	0	-	0.00%
2022-12-22	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2022-12-21	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2022-12-20	0	0.200	0.114	0.200	-	-	0	0	-	0.200	0.114	0.200	-	-	0	-	0.00%
2022-12-19	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2022-12-16	0	0.200	0.200	0.209	-	-	0	0	-	0.200	0.200	0.209	-	-	0	-	6.95%
2022-12-15	0	0.187	0.187	0.188	0.187	0.191	22,000	4,140	0.1882	0.187	0.187	0.188	0.187	0.191	22,000	0.1882	-1.06%
2022-12-14	0	0.189	0.188	0.190	0.189	0.193	6,000	1,142	0.1903	0.189	0.188	0.190	0.189	0.193	6,000	0.1903	-2.07%
2022-12-13	0	0.193	-	0.200	-	-	0	0	-	0.193	-	0.200	-	-	0	-	0.00%
2022-12-12	0	0.193	0.150	0.193	-	-	0	0	-	0.193	0.150	0.193	-	-	0	-	-1.03%
2022-12-09	0	0.195	-	0.195	0.195	0.198	28,000	5,478	0.1956	0.195	-	0.195	0.195	0.198	28,000	0.1956	-0.51%
2022-12-08	0	0.196	0.196	0.208	-	-	0	0	-	0.196	0.196	0.208	-	-	0	-	0.00%
2022-12-07	0	0.196	0.027	0.210	0.196	0.208	68,000	13,936	0.2049	0.196	0.027	0.210	0.196	0.208	68,000	0.2049	-2.00%
2022-12-06	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2022-12-05	0	0.200	0.191	0.200	0.200	0.200	44,000	8,800	0.2000	0.200	0.191	0.200	0.200	0.200	44,000	0.2000	2.04%
2022-12-02	0	0.196	0.196	0.208	0.196	0.200	38,000	7,528	0.1981	0.196	0.196	0.208	0.196	0.200	38,000	0.1981	-2.00%
2022-12-01	0	0.200	0.115	0.208	-	-	0	0	-	0.200	0.115	0.208	-	-	0	-	0.00%
2022-11-30	0	0.200	-	0.220	-	-	0	0	-	0.200	-	0.220	-	-	0	-	0.00%
2022-11-29	0	0.200	0.200	0.208	0.200	0.200	60,000	12,000	0.2000	0.200	0.200	0.208	0.200	0.200	60,000	0.2000	1.01%
2022-11-28	0	0.198	0.192	0.198	0.198	0.198	10,000	1,980	0.1980	0.198	0.192	0.198	0.198	0.198	10,000	0.1980	16.47%
2022-11-25	0	0.170	-	0.183	-	-	0	0	-	0.170	-	0.183	-	-	0	-	0.00%
2022-11-24	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2022-11-23	0	0.170	0.128	0.170	-	-	0	0	-	0.170	0.128	0.170	-	-	0	-	0.00%
2022-11-22	0	0.170	0.114	0.183	-	-	0	0	-	0.170	0.114	0.183	-	-	0	-	0.00%
2022-11-21	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2022-11-18	0	0.170	0.110	0.183	-	-	0	0	-	0.170	0.110	0.183	-	-	0	-	0.00%
2022-11-17	0	0.170	0.170	-	0.165	0.175	70,000	11,620	0.1660	0.170	0.170	-	0.165	0.175	70,000	0.1660	-2.86%
2022-11-16	0	0.175	0.175	0.183	-	-	0	0	-	0.175	0.175	0.183	-	-	0	-	2.94%
2022-11-15	0	0.170	0.169	-	0.170	0.170	10,000	1,700	0.1700	0.170	0.169	-	0.170	0.170	10,000	0.1700	0.00%
2022-11-14	0	0.170	0.168	0.183	0.170	0.170	3,502,000	594,740	0.1698	0.170	0.168	0.183	0.170	0.170	3,502,000	0.1698	0.00%
2022-11-11	0	0.170	0.170	0.180	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2022-11-10	0	0.170	-	0.170	0.170	0.172	1,674,000	284,784	0.1701	0.170	-	0.170	0.170	0.172	1,674,000	0.1701	-1.16%
2022-11-09	0	0.172	0.072	0.188	-	-	0	0	-	0.172	0.072	0.188	-	-	0	-	0.00%
2022-11-08	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2022-11-07	0	0.172	0.138	-	-	-	0	0	-	0.172	0.138	-	-	-	0	-	0.00%
2022-11-04	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2022-11-03	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2022-11-02	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2022-11-01	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2022-10-31	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2022-10-28	0	0.172	0.175	-	0.171	0.172	84,000	14,440	0.1719	0.172	0.175	-	0.171	0.172	84,000	0.1719	-14.00%
2022-10-27	0	0.200	0.190	0.210	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2022-10-26	0	0.200	0.200	0.220	0.200	0.206	28,000	5,636	0.2013	0.200	0.200	0.220	0.200	0.206	28,000	0.2013	-3.85%
2022-10-25	0	0.208	0.206	0.208	0.208	0.208	12,000	2,496	0.2080	0.208	0.206	0.208	0.208	0.208	12,000	0.2080	0.00%
2022-10-24	0	0.208	0.208	0.213	-	-	0	0	-	0.208	0.208	0.213	-	-	0	-	0.97%
2022-10-21	0	0.206	0.202	0.206	0.206	0.206	6,000	1,236	0.2060	0.206	0.202	0.206	0.206	0.206	6,000	0.2060	1.98%
2022-10-20	0	0.202	0.202	0.218	0.202	0.202	144,000	29,088	0.2020	0.202	0.202	0.218	0.202	0.202	144,000	0.2020	-3.81%
2022-10-19	0	0.210	0.200	0.218	0.200	0.210	34,000	6,940	0.2041	0.210	0.200	0.218	0.200	0.210	34,000	0.2041	5.00%
2022-10-18	0	0.200	0.200	-	0.200	0.200	84,000	16,800	0.2000	0.200	0.200	-	0.200	0.200	84,000	0.2000	-4.76%
2022-10-17	0	0.210	0.210	0.220	0.200	0.200	80,000	16,000	0.2000	0.210	0.210	0.220	0.200	0.200	80,000	0.2000	5.00%
2022-10-14	0	0.200	0.200	0.220	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	8.11%
2022-10-13	0	0.185	0.185	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	2.78%
2022-10-12	0	0.180	0.175	0.204	0.180	0.205	144,000	29,350	0.2038	0.180	0.175	0.204	0.180	0.205	144,000	0.2038	-19.28%
2022-10-11	0	0.223	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2022-10-10	0	0.223	0.160	0.230	-	-	0	0	-	0.223	0.160	0.230	-	-	0	-	0.00%
2022-10-07	0	0.223	-	0.223	0.223	0.223	10,000	2,230	0.2230	0.223	-	0.223	0.223	0.223	10,000	0.2230	-3.88%
2022-10-06	0	0.232	0.232	0.235	0.230	0.230	10,000	2,300	0.2300	0.232	0.232	0.235	0.230	0.230	10,000	0.2300	5.45%
2022-10-05	0	0.220	0.209	0.228	-	-	0	0	-	0.220	0.209	0.228	-	-	0	-	0.00%
2022-10-03	0	0.220	0.209	-	0.220	0.220	10,000	2,200	0.2200	0.220	0.209	-	0.220	0.220	10,000	0.2200	4.76%
2022-09-30	0	0.210	0.209	-	-	-	0	0	-	0.210	0.209	-	-	-	0	-	0.00%
2022-09-29	0	0.210	0.210	-	0.210	0.210	2,000	420	0.2100	0.210	0.210	-	0.210	0.210	2,000	0.2100	0.48%
2022-09-28	0	0.209	0.209	0.330	0.050	0.335	20,000	6,130	0.3065	0.209	0.209	0.330	0.050	0.335	20,000	0.3065	-38.53%
2022-09-27	0	0.340	0.320	0.340	0.340	0.340	16,000	5,440	0.3400	0.340	0.320	0.340	0.340	0.340	16,000	0.3400	-10.53%
2022-09-26	0	0.380	0.290	0.380	0.360	0.395	292,000	112,080	0.3838	0.380	0.290	0.380	0.360	0.395	292,000	0.3838	-2.56%
2022-09-23	0	0.390	0.355	0.390	0.200	0.390	934,000	297,884	0.3189	0.390	0.355	0.390	0.200	0.390	934,000	0.3189	71.05%
2022-09-22	0	0.228	0.185	0.239	-	-	0	0	-	0.228	0.185	0.239	-	-	0	-	0.00%
2022-09-21	0	0.228	0.228	0.295	0.221	0.290	62,000	17,842	0.2878	0.228	0.228	0.295	0.221	0.290	62,000	0.2878	-21.38%
2022-09-20	0	0.290	0.290	0.400	0.255	0.305	200,000	57,950	0.2898	0.290	0.290	0.400	0.255	0.305	200,000	0.2898	25.54%
2022-09-19	0	0.231	0.231	0.250	0.227	0.250	60,000	14,034	0.2339	0.231	0.231	0.250	0.227	0.250	60,000	0.2339	-3.35%
2022-09-16	0	0.239	0.230	0.239	0.232	0.246	36,000	8,748	0.2430	0.239	0.230	0.239	0.232	0.246	36,000	0.2430	18.32%
2022-09-15	0	0.202	0.191	0.220	-	-	0	0	-	0.202	0.191	0.220	-	-	0	-	0.00%
2022-09-14	0	0.202	0.199	0.210	-	-	0	0	-	0.202	0.199	0.210	-	-	0	-	0.00%
2022-09-13	0	0.202	0.202	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	0.50%
2022-09-09	0	0.201	0.201	0.230	0.200	0.230	6,000	1,320	0.2200	0.201	0.201	0.230	0.200	0.230	6,000	0.2200	-12.61%
2022-09-08	0	0.230	-	0.260	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2022-09-07	0	0.230	0.230	0.235	-	-	0	0	-	0.230	0.230	0.235	-	-	0	-	4.55%
2022-09-06	0	0.220	0.198	0.220	0.200	0.224	304,000	60,848	0.2002	0.220	0.198	0.220	0.200	0.224	304,000	0.2002	10.00%
2022-09-05	0	0.200	0.200	-	0.200	0.200	92,000	18,400	0.2000	0.200	0.200	-	0.200	0.200	92,000	0.2000	0.00%
2022-09-02	0	0.200	0.200	-	0.200	0.200	70,000	14,000	0.2000	0.200	0.200	-	0.200	0.200	70,000	0.2000	-1.48%
2022-09-01	0	0.203	0.203	0.209	0.203	0.203	74,000	15,022	0.2030	0.203	0.203	0.209	0.203	0.203	74,000	0.2030	-0.98%
2022-08-31	0	0.205	0.200	-	0.205	0.205	96,000	19,680	0.2050	0.205	0.200	-	0.205	0.205	96,000	0.2050	-2.84%
2022-08-30	0	0.211	0.211	0.218	0.210	0.218	194,000	41,608	0.2145	0.211	0.211	0.218	0.210	0.218	194,000	0.2145	-3.21%
2022-08-29	0	0.218	0.218	-	0.218	0.218	38,000	8,284	0.2180	0.218	0.218	-	0.218	0.218	38,000	0.2180	0.00%
2022-08-26	0	0.218	0.218	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	0.93%
2022-08-25	0	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	0.00%
2022-08-24	0	0.216	0.216	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	0.00%
2022-08-23	0	0.216	0.216	0.222	0.216	0.218	84,000	18,292	0.2178	0.216	0.216	0.222	0.216	0.218	84,000	0.2178	-0.92%
2022-08-22	0	0.218	0.218	-	0.218	0.218	30,000	6,540	0.2180	0.218	0.218	-	0.218	0.218	30,000	0.2180	0.00%
2022-08-19	0	0.218	0.218	-	0.218	0.218	56,000	12,208	0.2180	0.218	0.218	-	0.218	0.218	56,000	0.2180	0.00%
2022-08-18	0	0.218	0.218	-	0.218	0.218	20,000	4,360	0.2180	0.218	0.218	-	0.218	0.218	20,000	0.2180	0.00%
2022-08-17	0	0.218	0.218	-	0.218	0.218	10,000	2,180	0.2180	0.218	0.218	-	0.218	0.218	10,000	0.2180	-0.91%
2022-08-16	0	0.220	0.218	0.220	0.221	0.221	6,000	1,326	0.2210	0.220	0.218	0.220	0.221	0.221	6,000	0.2210	-0.45%
2022-08-15	0	0.221	0.221	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	1.38%
2022-08-12	0	0.218	0.198	-	-	-	0	0	-	0.218	0.198	-	-	-	0	-	0.00%
2022-08-11	0	0.218	0.214	0.232	0.213	0.240	322,000	73,130	0.2271	0.218	0.214	0.232	0.213	0.240	322,000	0.2271	3.32%
2022-08-10	0	0.211	0.211	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.48%
2022-08-09	0	0.210	0.210	-	0.200	0.210	20,000	4,080	0.2040	0.210	0.210	-	0.200	0.210	20,000	0.2040	5.00%
2022-08-08	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2022-08-05	0	0.200	0.195	-	-	-	0	0	-	0.200	0.195	-	-	-	0	-	0.00%
2022-08-04	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2022-08-03	0	0.200	0.200	-	0.200	0.200	2,000	400	0.2000	0.200	0.200	-	0.200	0.200	2,000	0.2000	0.00%
2022-08-02	0	0.200	0.198	0.260	0.200	0.200	4,000	800	0.2000	0.200	0.198	0.260	0.200	0.200	4,000	0.2000	3.63%
2022-08-01	0	0.193	0.193	-	-	-	0	0	-	0.193	0.193	-	-	-	0	-	0.52%
2022-07-29	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.52%
2022-07-28	0	0.191	0.191	0.198	-	-	0	0	-	0.191	0.191	0.198	-	-	0	-	0.53%
2022-07-27	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2022-07-26	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2022-07-25	0	0.190	0.170	0.200	0.185	0.190	108,000	20,020	0.1854	0.190	0.170	0.200	0.185	0.190	108,000	0.1854	-5.00%
2022-07-22	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-07-21	0	0.200	0.170	0.200	0.200	0.200	2,000	400	0.2000	0.200	0.170	0.200	0.200	0.200	2,000	0.2000	11.11%
2022-07-20	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
2022-07-19	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	5.88%
2022-07-18	0	0.170	-	0.181	-	-	0	0	-	0.170	-	0.181	-	-	0	-	0.00%
2022-07-15	0	0.170	0.170	-	0.162	0.170	388,000	62,872	0.1620	0.170	0.170	-	0.162	0.170	388,000	0.1620	30.77%
2022-07-14	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2022-07-13	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2022-07-12	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2022-07-11	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2022-07-08	0	0.130	0.125	0.178	0.130	0.155	6,000	830	0.1383	0.130	0.125	0.178	0.130	0.155	6,000	0.1383	-15.58%
2022-07-07	0	0.154	0.153	0.188	0.106	0.191	14,000	2,364	0.1689	0.154	0.153	0.188	0.106	0.191	14,000	0.1689	-19.37%
2022-07-06	0	0.191	-	0.209	0.191	0.191	2,000	382	0.1910	0.191	-	0.209	0.191	0.191	2,000	0.1910	-9.05%
2022-07-05	0	0.210	0.191	0.210	-	-	8,000	1,680	0.2100	0.210	0.191	0.210	-	-	8,000	0.2100	0.00%
2022-07-04	0	0.210	0.206	0.210	0.210	0.210	112,000	23,520	0.2100	0.210	0.206	0.210	0.210	0.210	112,000	0.2100	-4.55%
2022-06-30	0	0.220	0.208	0.230	0.220	0.220	2,000	440	0.2200	0.220	0.208	0.230	0.220	0.220	2,000	0.2200	0.00%
2022-06-29	0	0.220	0.208	0.220	0.220	0.235	88,000	20,250	0.2301	0.220	0.208	0.220	0.220	0.235	88,000	0.2301	-4.35%
2022-06-28	0	0.230	0.207	0.240	0.230	0.240	14,000	3,260	0.2329	0.230	0.207	0.240	0.230	0.240	14,000	0.2329	-2.95%
2022-06-27	0	0.237	0.225	0.237	0.230	0.240	38,000	8,946	0.2354	0.237	0.225	0.237	0.230	0.240	38,000	0.2354	0.85%
2022-06-24	0	0.235	0.230	0.245	0.235	0.235	10,000	2,350	0.2350	0.235	0.230	0.245	0.235	0.235	10,000	0.2350	4.44%
2022-06-23	0	0.225	0.225	0.260	0.225	0.225	2,000	450	0.2250	0.225	0.225	0.260	0.225	0.225	2,000	0.2250	-2.17%
2022-06-22	0	0.230	0.230	-	0.230	0.230	10,000	2,300	0.2300	0.230	0.230	-	0.230	0.230	10,000	0.2300	4.55%
2022-06-21	0	0.220	0.220	0.242	0.220	0.220	36,000	7,920	0.2200	0.220	0.220	0.242	0.220	0.220	36,000	0.2200	-2.22%
2022-06-20	0	0.225	0.225	-	0.221	0.222	14,000	3,100	0.2214	0.225	0.225	-	0.221	0.222	14,000	0.2214	2.27%
2022-06-17	0	0.220	0.220	-	0.210	0.210	28,000	5,880	0.2100	0.220	0.220	-	0.210	0.210	28,000	0.2100	8.91%
2022-06-16	0	0.202	0.191	0.260	0.202	0.203	6,000	1,270	0.2117	0.202	0.191	0.260	0.202	0.203	6,000	0.2117	-0.49%
2022-06-15	0	0.203	0.203	0.230	0.203	0.230	12,000	2,706	0.2255	0.203	0.203	0.230	0.203	0.230	12,000	0.2255	-11.74%
2022-06-14	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2022-06-13	0	0.230	0.230	0.250	0.230	0.230	2,000	460	0.2300	0.230	0.230	0.250	0.230	0.230	2,000	0.2300	2.22%
2022-06-10	0	0.225	0.225	0.238	0.224	0.225	10,000	2,248	0.2248	0.225	0.225	0.238	0.224	0.225	10,000	0.2248	1.81%
2022-06-09	0	0.221	0.221	0.255	0.221	0.223	34,000	7,518	0.2211	0.221	0.221	0.255	0.221	0.223	34,000	0.2211	-9.80%
2022-06-08	0	0.245	0.245	0.260	0.245	0.260	58,000	15,030	0.2591	0.245	0.245	0.260	0.245	0.260	58,000	0.2591	5.60%
2022-06-07	0	0.232	-	0.260	0.232	0.260	8,000	1,964	0.2455	0.232	-	0.260	0.232	0.260	8,000	0.2455	-5.31%
2022-06-06	0	0.245	0.245	0.260	0.245	0.265	4,000	1,020	0.2550	0.245	0.245	0.260	0.245	0.265	4,000	0.2550	-5.77%
2022-06-02	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2022-06-01	0	0.260	0.232	0.270	0.260	0.260	2,736	704	0.2573	0.260	0.232	0.270	0.260	0.260	2,736	0.2573	0.00%
2022-05-31	0	0.260	0.245	0.270	0.260	0.260	34,000	8,840	0.2600	0.260	0.245	0.270	0.260	0.260	34,000	0.2600	6.12%
2022-05-30	0	0.245	0.245	0.275	0.245	0.245	2,000	490	0.2450	0.245	0.245	0.275	0.245	0.245	2,000	0.2450	-5.77%
2022-05-27	0	0.260	0.245	0.275	-	-	0	0	-	0.260	0.245	0.275	-	-	0	-	0.00%
2022-05-26	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2022-05-25	0	0.260	0.246	0.265	0.260	0.265	12,000	3,170	0.2642	0.260	0.246	0.265	0.260	0.265	12,000	0.2642	6.12%
2022-05-24	0	0.245	0.245	0.275	-	-	0	0	-	0.245	0.245	0.275	-	-	0	-	0.00%
2022-05-23	0	0.245	0.245	0.260	-	-	0	0	-	0.245	0.245	0.260	-	-	0	-	0.00%
2022-05-20	0	0.245	0.245	0.260	0.245	0.245	4,000	980	0.2450	0.245	0.245	0.260	0.245	0.245	4,000	0.2450	0.00%
2022-05-19	0	0.245	0.241	0.270	0.245	0.245	2,000	490	0.2450	0.245	0.241	0.270	0.245	0.245	2,000	0.2450	-1.21%
2022-05-18	0	0.248	0.240	0.260	-	-	0	0	-	0.248	0.240	0.260	-	-	0	-	0.00%
2022-05-17	0	0.248	0.250	0.255	0.250	0.255	18,000	4,540	0.2522	0.248	0.250	0.255	0.250	0.255	18,000	0.2522	-0.80%
2022-05-16	0	0.250	0.250	0.275	0.240	0.240	16,000	3,840	0.2400	0.250	0.250	0.275	0.240	0.240	16,000	0.2400	4.17%
2022-05-13	0	0.240	0.240	0.275	0.240	0.240	2,000	480	0.2400	0.240	0.240	0.275	0.240	0.240	2,000	0.2400	3.00%
2022-05-12	0	0.233	0.232	0.275	0.233	0.233	4,000	932	0.2330	0.233	0.232	0.275	0.233	0.233	4,000	0.2330	-0.43%
2022-05-11	0	0.234	0.234	0.275	0.234	0.275	10,000	2,550	0.2550	0.234	0.234	0.275	0.234	0.275	10,000	0.2550	-2.90%
2022-05-10	0	0.241	0.241	0.255	0.241	0.244	4,000	970	0.2425	0.241	0.241	0.255	0.241	0.244	4,000	0.2425	0.42%
2022-05-06	0	0.240	-	0.255	0.240	0.240	2,000	480	0.2400	0.240	-	0.255	0.240	0.240	2,000	0.2400	0.00%
2022-05-05	0	0.240	0.240	0.260	0.240	0.240	2,000	480	0.2400	0.240	0.240	0.260	0.240	0.240	2,000	0.2400	0.00%
2022-05-04	0	0.240	-	0.260	-	-	0	0	-	0.240	-	0.260	-	-	0	-	0.00%
2022-05-03	0	0.240	0.226	0.260	0.240	0.240	2,000	480	0.2400	0.240	0.226	0.260	0.240	0.240	2,000	0.2400	4.35%
2022-04-29	0	0.230	0.226	0.260	-	-	0	0	-	0.230	0.226	0.260	-	-	0	-	0.00%
2022-04-28	0	0.230	0.230	0.260	0.230	0.230	2,000	460	0.2300	0.230	0.230	0.260	0.230	0.230	2,000	0.2300	-11.54%
2022-04-27	0	0.260	0.230	0.280	-	-	0	0	-	0.260	0.230	0.280	-	-	0	-	0.00%
2022-04-26	0	0.260	0.230	0.280	-	-	0	0	-	0.260	0.230	0.280	-	-	0	-	0.00%
2022-04-25	0	0.260	0.230	0.280	-	-	0	0	-	0.260	0.230	0.280	-	-	0	-	0.00%
2022-04-22	0	0.260	0.230	0.260	0.260	0.265	402,000	106,340	0.2645	0.260	0.230	0.260	0.260	0.265	402,000	0.2645	8.33%
2022-04-21	0	0.240	0.220	0.240	0.240	0.240	4,000	960	0.2400	0.240	0.220	0.240	0.240	0.240	4,000	0.2400	0.00%
2022-04-20	0	0.240	0.240	0.275	-	-	0	0	-	0.240	0.240	0.275	-	-	0	-	0.00%
2022-04-19	0	0.240	0.240	0.285	0.240	0.241	14,000	3,362	0.2401	0.240	0.240	0.285	0.240	0.241	14,000	0.2401	-2.04%
2022-04-14	0	0.245	0.245	0.285	0.240	0.240	68,000	16,520	0.2429	0.245	0.245	0.285	0.240	0.240	68,000	0.2429	-3.92%
2022-04-13	0	0.255	0.250	0.260	0.250	0.260	124,000	31,780	0.2563	0.255	0.250	0.260	0.250	0.260	124,000	0.2563	-17.74%
2022-04-12	0	0.310	0.260	0.315	0.290	0.390	68,000	22,820	0.3356	0.310	0.260	0.315	0.290	0.390	68,000	0.3356	19.23%
2022-04-11	0	0.260	0.260	0.285	0.260	0.285	226,000	59,260	0.2622	0.260	0.260	0.285	0.260	0.285	226,000	0.2622	-1.89%
2022-04-08	0	0.265	0.260	0.290	-	-	0	0	-	0.265	0.260	0.290	-	-	0	-	0.00%
2022-04-07	0	0.265	0.260	0.290	-	-	0	0	-	0.265	0.260	0.290	-	-	0	-	0.00%
2022-04-06	0	0.265	0.265	0.270	0.265	0.295	180,000	47,970	0.2665	0.265	0.265	0.270	0.265	0.295	180,000	0.2665	1.92%
2022-04-04	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2022-04-01	0	0.260	0.260	0.275	0.260	0.270	82,000	22,120	0.2698	0.260	0.260	0.275	0.260	0.270	82,000	0.2698	-3.70%
2022-03-31	0	0.270	0.260	0.270	0.275	0.275	8,000	2,200	0.2750	0.270	0.260	0.270	0.275	0.275	8,000	0.2750	0.00%
2022-03-30	0	0.270	0.260	0.270	0.260	0.320	302,000	80,450	0.2664	0.270	0.260	0.270	0.260	0.320	302,000	0.2664	-8.47%
2022-03-29	0	0.295	0.265	0.300	0.260	0.305	128,000	35,410	0.2766	0.295	0.265	0.300	0.260	0.305	128,000	0.2766	11.32%
2022-03-28	0	0.265	0.265	0.275	0.260	0.290	78,000	21,010	0.2694	0.265	0.265	0.275	0.260	0.290	78,000	0.2694	3.92%
2022-03-25	0	0.255	0.250	0.260	0.250	0.260	456,000	114,040	0.2501	0.255	0.250	0.260	0.250	0.260	456,000	0.2501	2.00%
2022-03-24	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	0.250	0.250	0.260	0.250	0.250	200,000	0.2500	0.00%
2022-03-23	0	0.250	0.240	0.260	0.250	0.250	180,000	45,000	0.2500	0.250	0.240	0.260	0.250	0.250	180,000	0.2500	-5.66%
2022-03-22	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2022-03-21	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	3.92%
2022-03-18	0	0.255	0.255	0.275	-	-	0	0	-	0.255	0.255	0.275	-	-	0	-	0.00%
2022-03-17	0	0.255	0.255	0.275	0.255	0.255	16,000	4,080	0.2550	0.255	0.255	0.275	0.255	0.255	16,000	0.2550	6.25%
2022-03-16	0	0.240	0.235	0.265	0.239	0.240	112,000	26,878	0.2400	0.240	0.235	0.265	0.239	0.240	112,000	0.2400	0.00%
2022-03-15	0	0.240	0.205	0.265	0.240	0.290	208,000	51,960	0.2498	0.240	0.205	0.265	0.240	0.290	208,000	0.2498	-4.00%
2022-03-14	0	0.250	0.250	0.275	0.250	0.255	280,000	70,150	0.2505	0.250	0.250	0.275	0.250	0.255	280,000	0.2505	-1.96%
2022-03-11	0	0.255	0.255	0.275	0.250	0.255	110,000	27,850	0.2532	0.255	0.255	0.275	0.250	0.255	110,000	0.2532	-1.92%
2022-03-10	0	0.260	0.270	0.285	0.250	0.300	466,000	120,450	0.2585	0.260	0.270	0.285	0.250	0.300	466,000	0.2585	-10.34%
2022-03-09	0	0.290	0.245	0.290	-	-	0	0	-	0.290	0.245	0.290	-	-	0	-	-3.33%
2022-03-08	0	0.300	0.250	0.300	0.295	0.305	32,000	9,490	0.2966	0.300	0.250	0.300	0.295	0.305	32,000	0.2966	7.14%
2022-03-07	0	0.280	0.265	0.300	0.255	0.280	22,000	6,060	0.2755	0.280	0.265	0.300	0.255	0.280	22,000	0.2755	-3.45%
2022-03-04	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2022-03-03	0	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	0.00%
2022-03-02	0	0.290	0.280	0.320	0.285	0.330	162,000	46,570	0.2875	0.290	0.280	0.320	0.285	0.330	162,000	0.2875	-1.69%
2022-03-01	0	0.295	0.290	0.300	0.300	0.300	30,000	9,000	0.3000	0.295	0.290	0.300	0.300	0.300	30,000	0.3000	-4.84%
2022-02-28	0	0.310	0.300	0.325	0.300	0.310	226,000	68,700	0.3040	0.310	0.300	0.325	0.300	0.310	226,000	0.3040	6.90%
2022-02-25	0	0.290	0.285	0.290	0.285	0.290	358,000	103,030	0.2878	0.290	0.285	0.290	0.285	0.290	358,000	0.2878	0.00%
2022-02-24	0	0.290	0.290	0.320	0.290	0.330	94,000	28,770	0.3061	0.290	0.290	0.320	0.290	0.330	94,000	0.3061	-14.71%
2022-02-23	0	0.340	0.335	0.345	0.340	0.370	88,000	30,550	0.3472	0.340	0.335	0.345	0.340	0.370	88,000	0.3472	0.00%
2022-02-22	0	0.340	0.330	0.350	0.330	0.350	120,000	40,000	0.3333	0.340	0.330	0.350	0.330	0.350	120,000	0.3333	-2.86%
2022-02-21	0	0.350	0.330	0.350	0.360	0.360	10,000	3,600	0.3600	0.350	0.330	0.350	0.360	0.360	10,000	0.3600	6.06%
2022-02-18	0	0.330	0.330	0.355	0.330	0.365	116,000	40,240	0.3469	0.330	0.330	0.355	0.330	0.365	116,000	0.3469	0.00%
2022-02-17	0	0.330	0.330	0.355	0.330	0.380	98,000	34,070	0.3477	0.330	0.330	0.355	0.330	0.380	98,000	0.3477	-5.71%
2022-02-16	0	0.350	0.340	0.360	0.360	0.380	24,000	8,720	0.3633	0.350	0.340	0.360	0.360	0.380	24,000	0.3633	2.94%
2022-02-15	0	0.340	0.340	0.350	0.335	0.340	156,000	52,310	0.3353	0.340	0.340	0.350	0.335	0.340	156,000	0.3353	0.00%
2022-02-14	0	0.340	0.340	0.370	0.315	0.345	170,000	56,660	0.3333	0.340	0.340	0.370	0.315	0.345	170,000	0.3333	0.00%
2022-02-11	0	0.340	0.330	0.355	0.335	0.385	320,000	112,680	0.3521	0.340	0.330	0.355	0.335	0.385	320,000	0.3521	-5.56%
2022-02-10	0	0.360	0.350	0.370	0.360	0.380	168,000	62,520	0.3721	0.360	0.350	0.370	0.360	0.380	168,000	0.3721	-2.70%
2022-02-09	0	0.370	0.365	0.370	0.365	0.385	200,000	75,460	0.3773	0.370	0.365	0.370	0.365	0.385	200,000	0.3773	1.37%
2022-02-08	0	0.365	0.365	0.375	0.365	0.385	562,000	211,200	0.3758	0.365	0.365	0.375	0.365	0.385	562,000	0.3758	-5.19%
2022-02-07	0	0.385	0.375	0.385	0.375	0.385	226,000	85,390	0.3778	0.385	0.375	0.385	0.375	0.385	226,000	0.3778	4.05%
2022-02-04	0	0.370	0.365	0.380	0.365	0.385	102,000	37,860	0.3712	0.370	0.365	0.380	0.365	0.385	102,000	0.3712	-3.90%
2022-01-31	0	0.385	0.380	0.385	0.385	0.395	12,000	4,700	0.3917	0.385	0.380	0.385	0.385	0.395	12,000	0.3917	6.94%
2022-01-28	0	0.360	0.340	0.375	0.360	0.370	170,000	62,020	0.3648	0.360	0.340	0.375	0.360	0.370	170,000	0.3648	9.09%
2022-01-27	0	0.330	0.330	0.390	0.330	0.375	134,000	47,650	0.3556	0.330	0.330	0.390	0.330	0.375	134,000	0.3556	-12.00%
2022-01-26	0	0.375	0.375	0.400	0.375	0.380	90,000	33,840	0.3760	0.375	0.375	0.400	0.375	0.380	90,000	0.3760	-1.32%
2022-01-25	0	0.380	0.375	0.395	0.375	0.415	902,000	364,750	0.4044	0.380	0.375	0.395	0.375	0.415	902,000	0.4044	-3.80%
2022-01-24	0	0.395	0.370	0.395	0.400	0.400	4,000	1,600	0.4000	0.395	0.370	0.395	0.400	0.400	4,000	0.4000	-1.25%
2022-01-21	0	0.400	0.375	0.400	0.380	0.400	214,000	81,550	0.3811	0.400	0.375	0.400	0.380	0.400	214,000	0.3811	0.00%
2022-01-20	0	0.400	0.385	0.400	0.380	0.405	166,000	63,320	0.3814	0.400	0.385	0.400	0.380	0.405	166,000	0.3814	8.11%
2022-01-19	0	0.370	0.360	0.375	0.365	0.370	54,000	19,760	0.3659	0.370	0.360	0.375	0.365	0.370	54,000	0.3659	-3.90%
2022-01-18	0	0.385	0.370	0.385	0.360	0.395	500,000	184,760	0.3695	0.385	0.370	0.385	0.360	0.395	500,000	0.3695	0.00%
2022-01-17	0	0.385	0.370	0.385	0.365	0.385	324,000	121,590	0.3753	0.385	0.370	0.385	0.365	0.385	324,000	0.3753	1.32%
2022-01-14	0	0.380	0.365	0.385	0.365	0.410	366,000	136,330	0.3725	0.380	0.365	0.385	0.365	0.410	366,000	0.3725	-2.56%
2022-01-13	0	0.390	0.390	0.395	0.390	0.390	16,000	6,240	0.3900	0.390	0.390	0.395	0.390	0.390	16,000	0.3900	1.30%
2022-01-12	0	0.385	0.375	0.400	0.375	0.400	20,000	7,590	0.3795	0.385	0.375	0.400	0.375	0.400	20,000	0.3795	1.32%
2022-01-11	0	0.380	0.375	0.380	0.370	0.415	284,000	107,030	0.3769	0.380	0.375	0.380	0.370	0.415	284,000	0.3769	-1.30%
2022-01-10	0	0.385	0.385	0.410	0.375	0.415	162,000	64,160	0.3960	0.385	0.385	0.410	0.375	0.415	162,000	0.3960	-3.75%
2022-01-07	0	0.400	0.385	0.405	0.380	0.410	56,000	22,000	0.3929	0.400	0.385	0.405	0.380	0.410	56,000	0.3929	6.67%
2022-01-06	0	0.375	0.375	0.380	0.365	0.425	546,000	218,410	0.4000	0.375	0.375	0.380	0.365	0.425	546,000	0.4000	1.35%
2022-01-05	0	0.370	0.365	0.380	0.370	0.420	550,000	216,230	0.3931	0.370	0.365	0.380	0.370	0.420	550,000	0.3931	-6.33%
2022-01-04	0	0.395	0.395	0.415	0.370	0.390	164,000	62,680	0.3822	0.395	0.395	0.415	0.370	0.390	164,000	0.3822	-1.25%
2022-01-03	0	0.400	0.385	0.415	0.385	0.425	118,000	48,300	0.4093	0.400	0.385	0.415	0.385	0.425	118,000	0.4093	-2.44%
2021-12-31	0	0.410	0.405	0.410	0.385	0.425	172,000	71,620	0.4164	0.410	0.405	0.410	0.385	0.425	172,000	0.4164	6.49%
2021-12-30	0	0.385	0.390	0.395	0.365	0.410	510,288	194,353	0.3809	0.385	0.390	0.395	0.365	0.410	510,288	0.3809	0.00%
2021-12-29	0	0.385	0.385	0.400	0.365	0.430	1,928,000	767,450	0.3981	0.385	0.385	0.400	0.365	0.430	1,928,000	0.3981	-6.10%
2021-12-28	0	0.410	0.410	0.430	0.395	0.465	1,239,148	510,063	0.4116	0.410	0.410	0.430	0.395	0.465	1,239,148	0.4116	-7.87%
2021-12-24	0	0.445	0.415	0.445	0.415	0.470	266,000	117,200	0.4406	0.445	0.415	0.445	0.415	0.470	266,000	0.4406	0.00%
2021-12-23	0	0.445	0.430	0.445	0.430	0.465	1,390,000	639,520	0.4601	0.445	0.430	0.445	0.430	0.465	1,390,000	0.4601	1.14%
2021-12-22	0	0.440	0.430	0.450	0.410	0.440	142,000	61,840	0.4355	0.440	0.430	0.450	0.410	0.440	142,000	0.4355	4.76%
2021-12-21	0	0.420	0.415	0.445	0.420	0.455	256,000	111,490	0.4355	0.420	0.415	0.445	0.420	0.455	256,000	0.4355	3.70%
2021-12-20	0	0.405	0.405	0.420	0.400	0.460	682,000	283,140	0.4152	0.405	0.405	0.420	0.400	0.460	682,000	0.4152	-11.96%
2021-12-17	0	0.460	0.440	0.460	0.440	0.465	192,000	87,250	0.4544	0.460	0.440	0.460	0.440	0.465	192,000	0.4544	6.98%
2021-12-16	0	0.430	0.430	0.445	0.420	0.470	1,778,000	796,780	0.4481	0.430	0.430	0.445	0.420	0.470	1,778,000	0.4481	2.38%
2021-12-15	0	0.420	0.410	0.420	0.380	0.430	702,000	285,800	0.4071	0.420	0.410	0.420	0.380	0.430	702,000	0.4071	10.53%
2021-12-14	0	0.380	0.395	0.420	0.340	0.445	1,226,000	456,770	0.3726	0.380	0.395	0.420	0.340	0.445	1,226,000	0.3726	5.56%
2021-12-13	0	0.360	0.360	0.370	0.330	0.395	1,770,000	649,490	0.3669	0.360	0.360	0.370	0.330	0.395	1,770,000	0.3669	-6.49%
2021-12-10	0	0.385	0.385	0.395	0.385	0.440	170,000	66,580	0.3916	0.385	0.385	0.395	0.385	0.440	170,000	0.3916	-6.10%
2021-12-09	0	0.410	0.385	0.425	0.370	0.430	584,000	224,130	0.3838	0.410	0.385	0.425	0.370	0.430	584,000	0.3838	3.80%
2021-12-08	0	0.395	0.375	0.395	0.360	0.410	1,674,000	629,250	0.3759	0.395	0.375	0.395	0.360	0.410	1,674,000	0.3759	2.60%
2021-12-07	0	0.385	0.370	0.385	0.355	0.425	2,746,000	1,032,400	0.3760	0.385	0.370	0.385	0.355	0.425	2,746,000	0.3760	1.32%
2021-12-06	0	0.380	0.380	0.395	0.380	0.455	5,386,000	2,138,460	0.3970	0.380	0.380	0.395	0.380	0.455	5,386,000	0.3970	-6.17%
2021-12-03	0	0.405	0.400	0.405	0.385	0.475	1,502,000	640,800	0.4266	0.405	0.400	0.405	0.385	0.475	1,502,000	0.4266	-3.57%
2021-12-02	0	0.420	0.420	0.475	0.400	0.480	2,502,000	1,127,990	0.4508	0.420	0.420	0.475	0.400	0.480	2,502,000	0.4508	-12.50%
2021-12-01	0	0.480	0.465	0.480	0.465	0.490	2,770,000	1,320,660	0.4768	0.480	0.465	0.480	0.465	0.490	2,770,000	0.4768	1.05%
2021-11-30	0	0.475	0.460	0.475	0.460	0.490	2,940,000	1,406,800	0.4785	0.475	0.460	0.475	0.460	0.490	2,940,000	0.4785	-1.04%
2021-11-29	0	0.480	0.450	0.480	0.430	0.480	1,570,000	719,310	0.4582	0.480	0.450	0.480	0.430	0.480	1,570,000	0.4582	12.94%
2021-11-26	0	0.425	0.420	0.450	0.400	0.470	262,000	112,930	0.4310	0.425	0.420	0.450	0.400	0.470	262,000	0.4310	1.19%
2021-11-25	0	0.420	0.420	0.440	0.420	0.435	76,000	32,700	0.4303	0.420	0.420	0.440	0.420	0.435	76,000	0.4303	3.70%
2021-11-24	0	0.405	0.405	0.435	0.400	0.435	48,000	19,380	0.4038	0.405	0.405	0.435	0.400	0.435	48,000	0.4038	0.00%
2021-11-23	0	0.405	0.400	0.435	-	-	0	0	-	0.405	0.400	0.435	-	-	0	-	0.00%
2021-11-22	0	0.405	0.405	0.425	0.400	0.435	44,000	17,910	0.4070	0.405	0.405	0.425	0.400	0.435	44,000	0.4070	0.00%
2021-11-19	0	0.405	0.405	0.420	0.405	0.460	306,000	126,230	0.4125	0.405	0.405	0.420	0.405	0.460	306,000	0.4125	-1.22%
2021-11-18	0	0.410	0.410	0.440	0.405	0.480	388,000	167,410	0.4315	0.410	0.410	0.440	0.405	0.480	388,000	0.4315	1.23%
2021-11-17	0	0.405	0.405	0.450	0.405	0.450	66,000	27,180	0.4118	0.405	0.405	0.450	0.405	0.450	66,000	0.4118	-4.71%
2021-11-16	0	0.425	0.410	0.435	0.405	0.445	270,000	113,530	0.4205	0.425	0.410	0.435	0.405	0.445	270,000	0.4205	1.19%
2021-11-15	0	0.420	0.410	0.440	0.400	0.465	124,000	50,350	0.4060	0.420	0.410	0.440	0.400	0.465	124,000	0.4060	-5.62%
2021-11-12	0	0.445	0.410	0.445	0.410	0.500	194,000	85,350	0.4399	0.445	0.410	0.445	0.410	0.500	194,000	0.4399	2.30%
2021-11-11	0	0.435	0.420	0.440	0.425	0.445	60,000	25,930	0.4322	0.435	0.420	0.440	0.425	0.445	60,000	0.4322	6.10%
2021-11-10	0	0.410	0.410	0.440	0.410	0.480	596,000	252,640	0.4239	0.410	0.410	0.440	0.410	0.480	596,000	0.4239	-3.53%
2021-11-09	0	0.425	0.425	0.460	0.420	0.490	1,118,000	503,190	0.4501	0.425	0.425	0.460	0.420	0.490	1,118,000	0.4501	-10.53%
2021-11-08	0	0.475	0.415	0.475	0.410	0.500	1,050,000	473,260	0.4507	0.475	0.415	0.475	0.410	0.500	1,050,000	0.4507	3.26%
2021-11-05	0	0.460	0.430	0.460	0.415	0.480	2,406,000	1,037,680	0.4313	0.460	0.430	0.460	0.415	0.480	2,406,000	0.4313	8.24%
2021-11-04	0	0.425	0.425	0.445	0.400	0.450	1,484,000	625,810	0.4217	0.425	0.425	0.445	0.400	0.450	1,484,000	0.4217	1.19%
2021-11-03	0	0.420	0.420	0.445	0.390	0.455	522,000	214,560	0.4110	0.420	0.420	0.445	0.390	0.455	522,000	0.4110	6.33%
2021-11-02	0	0.395	0.390	0.400	0.350	0.415	132,000	52,690	0.3992	0.395	0.390	0.400	0.350	0.415	132,000	0.3992	19.70%
2021-11-01	0	0.330	0.255	0.420	0.330	0.485	692,000	289,970	0.4190	0.330	0.255	0.420	0.330	0.485	692,000	0.4190	-13.16%
2021-10-29	0	0.380	0.380	0.450	0.380	0.405	264,000	103,730	0.3929	0.380	0.380	0.450	0.380	0.405	264,000	0.3929	-5.00%
2021-10-28	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2021-10-27	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2021-10-26	0	0.400	0.400	0.470	-	-	0	0	-	0.400	0.400	0.470	-	-	0	-	0.00%
2021-10-25	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2021-10-22	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2021-10-21	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2021-10-20	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2021-10-19	0	0.400	0.400	0.450	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.450	0.400	0.400	24,000	0.4000	0.00%
2021-10-18	0	0.400	0.400	0.440	0.400	0.440	14,000	5,680	0.4057	0.400	0.400	0.440	0.400	0.440	14,000	0.4057	-8.05%
2021-10-15	0	0.435	0.375	0.450	0.445	0.450	6,000	2,680	0.4467	0.435	0.375	0.450	0.445	0.450	6,000	0.4467	8.75%
2021-10-12	0	0.400	0.365	0.450	-	-	0	0	-	0.400	0.365	0.450	-	-	0	-	0.00%
2021-10-11	0	0.400	0.365	-	-	-	0	0	-	0.400	0.365	-	-	-	0	-	0.00%
2021-10-08	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2021-10-07	0	0.400	0.400	0.445	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.445	0.400	0.400	4,000	0.4000	0.00%
2021-10-06	0	0.400	0.365	0.405	0.400	0.400	6,000	2,400	0.4000	0.400	0.365	0.405	0.400	0.400	6,000	0.4000	3.90%
2021-10-05	0	0.385	0.385	0.405	-	-	0	0	-	0.385	0.385	0.405	-	-	0	-	0.00%
2021-10-04	0	0.385	-	0.395	-	-	0	0	-	0.385	-	0.395	-	-	0	-	0.00%
2021-09-30	0	0.385	0.385	0.395	0.370	0.385	42,000	15,570	0.3707	0.385	0.385	0.395	0.370	0.385	42,000	0.3707	1.32%
2021-09-29	0	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	0.00%
2021-09-28	0	0.380	0.380	0.395	0.365	0.365	20,000	7,300	0.3650	0.380	0.380	0.395	0.365	0.365	20,000	0.3650	4.11%
2021-09-27	0	0.365	0.365	0.395	0.360	0.360	6,000	2,160	0.3600	0.365	0.365	0.395	0.360	0.360	6,000	0.3600	-5.19%
2021-09-24	0	0.385	0.385	0.410	-	-	0	0	-	0.385	0.385	0.410	-	-	0	-	1.32%
2021-09-23	0	0.380	0.380	0.410	0.370	0.370	2,000	740	0.3700	0.380	0.380	0.410	0.370	0.370	2,000	0.3700	4.11%
2021-09-21	0	0.365	-	0.410	0.365	0.375	26,000	9,530	0.3665	0.365	-	0.410	0.365	0.375	26,000	0.3665	-14.12%
2021-09-20	0	0.425	0.375	0.440	-	-	0	0	-	0.425	0.375	0.440	-	-	0	-	-1.16%
2021-09-17	0	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	-6.52%
2021-09-16	0	0.460	0.370	0.460	0.365	0.475	12,000	4,820	0.4017	0.460	0.370	0.460	0.365	0.475	12,000	0.4017	12.20%
2021-09-15	0	0.410	0.410	0.445	0.410	0.410	2,000	820	0.4100	0.410	0.410	0.445	0.410	0.410	2,000	0.4100	0.00%
2021-09-14	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-2.38%
2021-09-13	0	0.420	0.370	0.420	0.420	0.430	8,000	3,400	0.4250	0.420	0.370	0.420	0.420	0.430	8,000	0.4250	6.33%
2021-09-10	0	0.395	0.375	0.415	0.405	0.405	10,000	4,050	0.4050	0.395	0.375	0.415	0.405	0.405	10,000	0.4050	-1.25%
2021-09-09	0	0.400	0.370	0.410	0.400	0.420	58,000	23,950	0.4129	0.400	0.370	0.410	0.400	0.420	58,000	0.4129	6.67%
2021-09-08	0	0.375	0.375	0.400	0.375	0.375	300,000	112,500	0.3750	0.375	0.375	0.400	0.375	0.375	300,000	0.3750	0.00%
2021-09-07	0	0.375	0.375	0.400	0.365	0.400	794,000	301,920	0.3803	0.375	0.375	0.400	0.365	0.400	794,000	0.3803	1.35%
2021-09-06	0	0.370	0.370	0.380	0.370	0.380	92,000	34,920	0.3796	0.370	0.370	0.380	0.370	0.380	92,000	0.3796	0.00%
2021-09-03	0	0.370	0.365	0.370	0.370	0.380	70,000	26,100	0.3729	0.370	0.365	0.370	0.370	0.380	70,000	0.3729	-3.90%
2021-09-02	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2021-09-01	0	0.385	0.370	0.400	0.370	0.400	958,000	371,300	0.3876	0.385	0.370	0.400	0.370	0.400	958,000	0.3876	0.00%
2021-08-31	0	0.385	0.380	0.385	0.380	0.415	360,000	140,820	0.3912	0.385	0.380	0.385	0.380	0.415	360,000	0.3912	-3.75%
2021-08-30	0	0.400	0.400	0.415	0.400	0.400	2,000	800	0.4000	0.400	0.400	0.415	0.400	0.400	2,000	0.4000	0.00%
2021-08-27	0	0.400	0.400	0.415	0.400	0.415	76,000	30,510	0.4014	0.400	0.400	0.415	0.400	0.415	76,000	0.4014	0.00%
2021-08-26	0	0.400	0.400	0.415	0.400	0.400	198,000	79,200	0.4000	0.400	0.400	0.415	0.400	0.400	198,000	0.4000	0.00%
2021-08-25	0	0.400	0.380	0.400	0.400	0.425	344,000	138,320	0.4021	0.400	0.380	0.400	0.400	0.425	344,000	0.4021	0.00%
2021-08-24	0	0.400	0.400	0.425	0.400	0.485	364,000	146,540	0.4026	0.400	0.400	0.425	0.400	0.485	364,000	0.4026	-2.44%
2021-08-23	0	0.410	0.390	0.400	0.400	0.415	264,000	106,150	0.4021	0.410	0.390	0.400	0.400	0.415	264,000	0.4021	2.50%
2021-08-20	0	0.400	0.380	0.400	0.410	0.410	20,000	8,200	0.4100	0.400	0.380	0.400	0.410	0.410	20,000	0.4100	0.00%
2021-08-19	0	0.400	0.380	0.400	0.400	0.415	352,000	142,980	0.4062	0.400	0.380	0.400	0.400	0.415	352,000	0.4062	0.00%
2021-08-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2021-08-17	0	0.400	0.395	0.400	0.395	0.415	470,000	188,870	0.4019	0.400	0.395	0.400	0.395	0.415	470,000	0.4019	5.26%
2021-08-16	0	0.380	0.380	0.400	0.380	0.380	12,000	4,560	0.3800	0.380	0.380	0.400	0.380	0.380	12,000	0.3800	0.00%
2021-08-13	0	0.380	0.360	0.400	0.360	0.400	136,000	50,780	0.3734	0.380	0.360	0.400	0.360	0.400	136,000	0.3734	-5.00%
2021-08-12	0	0.400	0.390	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.390	0.400	0.400	0.400	20,000	0.4000	0.00%
2021-08-11	0	0.400	0.375	0.400	0.370	0.400	336,000	130,650	0.3888	0.400	0.375	0.400	0.370	0.400	336,000	0.3888	0.00%
2021-08-10	0	0.400	0.360	0.400	0.400	0.410	4,000	1,620	0.4050	0.400	0.360	0.400	0.400	0.410	4,000	0.4050	5.26%
2021-08-09	0	0.380	0.380	0.395	0.375	0.380	62,000	23,510	0.3792	0.380	0.380	0.395	0.375	0.380	62,000	0.3792	-1.30%
2021-08-06	0	0.385	0.380	0.390	0.385	0.385	30,000	11,550	0.3850	0.385	0.380	0.390	0.385	0.385	30,000	0.3850	-2.53%
2021-08-05	0	0.395	0.395	0.400	0.395	0.400	126,000	50,390	0.3999	0.395	0.395	0.400	0.395	0.400	126,000	0.3999	-2.47%
2021-08-04	0	0.405	0.400	0.425	0.390	0.430	622,000	252,530	0.4060	0.405	0.400	0.425	0.390	0.430	622,000	0.4060	0.00%
2021-08-03	0	0.405	0.405	0.430	0.405	0.415	14,000	5,690	0.4064	0.405	0.405	0.430	0.405	0.415	14,000	0.4064	-5.81%
2021-08-02	0	0.430	0.410	0.435	0.430	0.435	148,000	63,930	0.4320	0.430	0.410	0.435	0.430	0.435	148,000	0.4320	-1.15%
2021-07-30	0	0.435	0.425	0.440	-	-	0	0	-	0.435	0.425	0.440	-	-	0	-	-2.25%
2021-07-29	0	0.445	0.410	0.445	0.420	0.450	270,000	118,310	0.4382	0.445	0.410	0.445	0.420	0.450	270,000	0.4382	8.54%
2021-07-28	0	0.410	0.410	0.425	0.410	0.430	160,000	65,940	0.4121	0.410	0.410	0.425	0.410	0.430	160,000	0.4121	-5.75%
2021-07-27	0	0.435	0.420	0.435	0.435	0.435	20,000	8,700	0.4350	0.435	0.420	0.435	0.435	0.435	20,000	0.4350	-2.25%
2021-07-26	0	0.445	0.445	0.450	0.435	0.440	102,000	44,480	0.4361	0.445	0.445	0.450	0.435	0.440	102,000	0.4361	0.00%
2021-07-23	0	0.445	0.440	0.450	0.445	0.475	464,000	209,910	0.4524	0.445	0.440	0.450	0.445	0.475	464,000	0.4524	0.00%
2021-07-22	0	0.445	0.430	0.450	0.450	0.450	80,000	36,000	0.4500	0.445	0.430	0.450	0.450	0.450	80,000	0.4500	1.14%
2021-07-21	0	0.440	0.430	0.450	0.440	0.440	8,000	3,520	0.4400	0.440	0.430	0.450	0.440	0.440	8,000	0.4400	-4.35%
2021-07-20	0	0.460	0.460	0.470	0.455	0.465	259,300	119,438	0.4606	0.460	0.460	0.470	0.455	0.465	259,300	0.4606	2.22%
2021-07-19	0	0.450	0.430	0.450	0.415	0.450	276,000	122,550	0.4440	0.450	0.430	0.450	0.415	0.450	276,000	0.4440	3.45%
2021-07-16	0	0.435	0.435	0.445	0.435	0.435	2,000	870	0.4350	0.435	0.435	0.445	0.435	0.435	2,000	0.4350	0.00%
2021-07-15	0	0.435	0.430	0.470	0.435	0.475	636,000	286,390	0.4503	0.435	0.430	0.470	0.435	0.475	636,000	0.4503	-5.43%
2021-07-14	0	0.460	0.435	0.460	0.420	0.480	106,000	48,490	0.4575	0.460	0.435	0.460	0.420	0.480	106,000	0.4575	-1.08%
2021-07-13	0	0.465	0.435	0.475	0.420	0.475	592,000	253,890	0.4289	0.465	0.435	0.475	0.420	0.475	592,000	0.4289	9.41%
2021-07-12	0	0.425	0.420	0.470	0.425	0.460	10,000	4,490	0.4490	0.425	0.420	0.470	0.425	0.460	10,000	0.4490	-5.56%
2021-07-09	0	0.450	0.435	0.450	0.430	0.485	472,000	204,170	0.4326	0.450	0.435	0.450	0.430	0.485	472,000	0.4326	0.00%
2021-07-08	0	0.450	0.430	0.450	0.420	0.485	196,000	86,580	0.4417	0.450	0.430	0.450	0.420	0.485	196,000	0.4417	0.00%
2021-07-07	0	0.450	0.445	0.450	0.450	0.485	444,000	210,070	0.4731	0.450	0.445	0.450	0.450	0.485	444,000	0.4731	0.00%
2021-07-06	0	0.450	0.435	0.450	0.450	0.485	664,000	313,410	0.4720	0.450	0.435	0.450	0.450	0.485	664,000	0.4720	2.27%
2021-07-05	0	0.440	0.430	0.450	0.435	0.475	64,000	28,030	0.4380	0.440	0.430	0.450	0.435	0.475	64,000	0.4380	3.53%
2021-07-02	0	0.425	0.425	0.450	0.425	0.425	50,000	21,250	0.4250	0.425	0.425	0.450	0.425	0.425	50,000	0.4250	-1.16%
2021-06-30	0	0.430	0.430	0.485	0.425	0.430	72,000	30,950	0.4299	0.430	0.430	0.485	0.425	0.430	72,000	0.4299	0.00%
2021-06-29	0	0.430	0.430	0.450	0.430	0.430	26,000	11,180	0.4300	0.430	0.430	0.450	0.430	0.430	26,000	0.4300	-6.52%
2021-06-28	0	0.460	0.460	0.465	0.430	0.470	720,000	310,400	0.4311	0.460	0.460	0.465	0.430	0.470	720,000	0.4311	6.98%
2021-06-25	0	0.430	0.430	0.450	0.425	0.470	68,000	29,330	0.4313	0.430	0.430	0.450	0.425	0.470	68,000	0.4313	-2.27%
2021-06-24	0	0.440	0.440	0.450	0.440	0.440	66,000	29,040	0.4400	0.440	0.440	0.450	0.440	0.440	66,000	0.4400	0.00%
2021-06-23	0	0.440	0.440	0.450	0.440	0.480	310,000	136,660	0.4408	0.440	0.440	0.450	0.440	0.480	310,000	0.4408	-4.35%
2021-06-22	0	0.460	0.430	0.450	0.420	0.465	466,000	200,700	0.4307	0.460	0.430	0.450	0.420	0.465	466,000	0.4307	6.98%
2021-06-21	0	0.430	0.430	0.450	0.430	0.465	148,000	66,640	0.4503	0.430	0.430	0.450	0.430	0.465	148,000	0.4503	-5.49%
2021-06-18	0	0.455	0.455	0.485	0.455	0.490	400,000	184,080	0.4602	0.455	0.455	0.485	0.455	0.490	400,000	0.4602	-1.09%
2021-06-17	0	0.460	0.460	0.495	0.450	0.500	374,000	173,840	0.4648	0.460	0.460	0.495	0.450	0.500	374,000	0.4648	4.55%
2021-06-16	0	0.440	0.440	0.450	0.440	0.460	140,000	62,620	0.4473	0.440	0.440	0.450	0.440	0.460	140,000	0.4473	0.00%
2021-06-15	0	0.440	0.440	0.450	0.440	0.480	180,000	81,260	0.4514	0.440	0.440	0.450	0.440	0.480	180,000	0.4514	-8.33%
2021-06-11	0	0.480	0.450	0.460	0.450	0.485	158,000	72,960	0.4618	0.480	0.450	0.460	0.450	0.485	158,000	0.4618	6.67%
2021-06-10	0	0.450	0.450	0.500	0.450	0.495	350,000	159,370	0.4553	0.450	0.450	0.500	0.450	0.495	350,000	0.4553	-1.10%
2021-06-09	0	0.455	0.455	0.495	0.455	0.510	864,000	402,110	0.4654	0.455	0.455	0.495	0.455	0.510	864,000	0.4654	-5.21%
2021-06-08	0	0.480	0.480	0.520	0.480	0.500	454,000	220,810	0.4864	0.480	0.480	0.520	0.480	0.500	454,000	0.4864	-2.04%
2021-06-07	0	0.490	0.490	0.500	0.475	0.510	368,000	183,550	0.4988	0.490	0.490	0.500	0.475	0.510	368,000	0.4988	-7.55%
2021-06-04	0	0.530	0.490	0.510	0.425	0.570	1,804,000	923,460	0.5119	0.530	0.490	0.510	0.425	0.570	1,804,000	0.5119	30.86%
2021-06-03	0	0.405	0.405	0.430	0.405	0.490	528,000	233,050	0.4414	0.405	0.405	0.430	0.405	0.490	528,000	0.4414	-13.83%
2021-06-02	0	0.470	0.465	0.480	0.470	0.530	898,000	436,130	0.4857	0.470	0.465	0.480	0.470	0.530	898,000	0.4857	-11.32%
2021-06-01	0	0.530	0.480	0.530	0.500	0.530	16,000	8,120	0.5075	0.530	0.480	0.530	0.500	0.530	16,000	0.5075	-1.85%
2021-05-31	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2021-05-28	0	0.540	0.540	0.550	0.540	0.560	32,000	17,360	0.5425	0.540	0.540	0.550	0.540	0.560	32,000	0.5425	0.00%
2021-05-27	0	0.540	0.540	0.550	0.540	0.560	602,000	331,060	0.5499	0.540	0.540	0.550	0.540	0.560	602,000	0.5499	-3.57%
2021-05-26	0	0.560	0.500	0.540	0.540	0.590	540,000	302,520	0.5602	0.560	0.500	0.540	0.540	0.590	540,000	0.5602	-5.08%
2021-05-25	0	0.590	0.560	0.590	0.590	0.630	138,000	81,500	0.5906	0.590	0.560	0.590	0.590	0.630	138,000	0.5906	5.36%
2021-05-24	0	0.560	0.560	0.590	0.560	0.630	1,022,000	582,600	0.5701	0.560	0.560	0.590	0.560	0.630	1,022,000	0.5701	-8.20%
2021-05-21	0	0.610	0.590	0.610	0.600	0.610	20,000	12,100	0.6050	0.610	0.590	0.610	0.600	0.610	20,000	0.6050	1.67%
2021-05-20	0	0.600	0.580	0.600	0.570	0.610	1,450,000	839,680	0.5791	0.600	0.580	0.600	0.570	0.610	1,450,000	0.5791	1.69%
2021-05-18	0	0.590	0.570	0.590	0.570	0.620	370,000	214,380	0.5794	0.590	0.570	0.590	0.570	0.620	370,000	0.5794	-3.28%
2021-05-17	0	0.610	0.590	0.610	0.580	0.670	1,184,000	717,660	0.6061	0.610	0.590	0.610	0.580	0.670	1,184,000	0.6061	-4.69%
2021-05-14	0	0.640	0.610	0.640	0.600	0.670	1,858,000	1,169,300	0.6293	0.640	0.610	0.640	0.600	0.670	1,858,000	0.6293	-4.48%
2021-05-13	0	0.670	0.640	0.670	0.640	0.680	380,000	248,580	0.6542	0.670	0.640	0.670	0.640	0.680	380,000	0.6542	0.00%
2021-05-12	0	0.670	0.660	0.670	0.660	0.690	1,342,000	902,060	0.6722	0.670	0.660	0.670	0.660	0.690	1,342,000	0.6722	1.52%
2021-05-11	0	0.660	0.640	0.660	0.620	0.690	2,894,000	1,900,220	0.6566	0.660	0.640	0.660	0.620	0.690	2,894,000	0.6566	-2.94%
2021-05-10	0	0.680	0.650	0.680	0.630	0.680	7,629,000	4,995,570	0.6548	0.680	0.650	0.680	0.630	0.680	7,629,000	0.6548	9.68%
2021-05-07	0	0.620	0.610	0.620	0.580	0.630	8,690,000	5,253,060	0.6045	0.620	0.610	0.620	0.580	0.630	8,690,000	0.6045	5.08%
2021-05-06	0	0.590	0.580	0.590	0.570	0.600	1,454,000	845,400	0.5814	0.590	0.580	0.590	0.570	0.600	1,454,000	0.5814	1.72%
2021-05-05	0	0.580	0.570	0.580	0.540	0.590	2,236,000	1,242,180	0.5555	0.580	0.570	0.580	0.540	0.590	2,236,000	0.5555	-1.69%
2021-05-04	0	0.590	0.560	0.590	0.560	0.590	336,000	194,160	0.5779	0.590	0.560	0.590	0.560	0.590	336,000	0.5779	3.51%
2021-05-03	0	0.570	0.550	0.570	0.550	0.600	518,000	297,140	0.5736	0.570	0.550	0.570	0.550	0.600	518,000	0.5736	-1.72%
2021-04-30	0	0.580	0.560	0.580	0.550	0.580	542,000	306,900	0.5662	0.580	0.560	0.580	0.550	0.580	542,000	0.5662	3.57%
2021-04-29	0	0.560	0.550	0.560	0.550	0.600	2,214,000	1,277,320	0.5769	0.560	0.550	0.560	0.550	0.600	2,214,000	0.5769	-3.45%
2021-04-28	0	0.580	0.570	0.580	0.560	0.610	2,168,000	1,273,560	0.5874	0.580	0.570	0.580	0.560	0.610	2,168,000	0.5874	0.00%
2021-04-27	0	0.580	0.550	0.580	0.550	0.610	1,869,000	1,089,080	0.5827	0.580	0.550	0.580	0.550	0.610	1,869,000	0.5827	0.00%
2021-04-26	0	0.580	0.570	0.590	0.570	0.620	4,753,000	2,782,540	0.5854	0.580	0.570	0.590	0.570	0.620	4,753,000	0.5854	0.00%
2021-04-23	0	0.580	0.580	0.590	0.560	0.610	322,000	188,900	0.5866	0.580	0.580	0.590	0.560	0.610	322,000	0.5866	1.75%
2021-04-22	0	0.570	0.560	0.590	0.570	0.620	342,000	197,480	0.5774	0.570	0.560	0.590	0.570	0.620	342,000	0.5774	0.00%
2021-04-21	0	0.570	0.570	0.600	0.570	0.670	4,034,000	2,437,200	0.6042	0.570	0.570	0.600	0.570	0.670	4,034,000	0.6042	3.64%
2021-04-20	0	0.550	0.540	0.550	0.550	0.590	1,106,000	633,860	0.5731	0.550	0.540	0.550	0.550	0.590	1,106,000	0.5731	-6.78%
2021-04-19	0	0.590	0.580	0.590	0.560	0.600	1,342,000	795,380	0.5927	0.590	0.580	0.590	0.560	0.600	1,342,000	0.5927	3.51%
2021-04-16	0	0.570	0.560	0.590	0.530	0.570	352,000	189,860	0.5394	0.570	0.560	0.590	0.530	0.570	352,000	0.5394	1.79%
2021-04-15	0	0.560	0.550	0.590	0.550	0.590	240,000	140,200	0.5842	0.560	0.550	0.590	0.550	0.590	240,000	0.5842	-1.75%
2021-04-14	0	0.570	0.560	0.590	0.560	0.590	1,466,000	834,200	0.5690	0.570	0.560	0.590	0.560	0.590	1,466,000	0.5690	1.79%
2021-04-13	0	0.560	0.540	0.560	0.550	0.600	984,000	554,400	0.5634	0.560	0.540	0.560	0.550	0.600	984,000	0.5634	-3.45%
2021-04-12	0	0.580	0.580	0.600	0.550	0.600	1,668,000	963,360	0.5776	0.580	0.580	0.600	0.550	0.600	1,668,000	0.5776	1.75%
2021-04-09	0	0.570	0.570	0.580	0.540	0.570	852,000	479,520	0.5628	0.570	0.570	0.580	0.540	0.570	852,000	0.5628	1.79%
2021-04-08	0	0.560	0.520	0.560	0.530	0.580	790,000	437,100	0.5533	0.560	0.520	0.560	0.530	0.580	790,000	0.5533	9.80%
2021-04-07	0	0.510	0.510	0.540	0.510	0.550	136,000	71,640	0.5268	0.510	0.510	0.540	0.510	0.550	136,000	0.5268	-3.77%
2021-04-01	0	0.530	0.500	0.530	0.495	0.530	90,000	46,750	0.5194	0.530	0.500	0.530	0.495	0.530	90,000	0.5194	3.92%
2021-03-31	0	0.510	0.500	0.510	0.495	0.540	2,016,000	1,032,180	0.5120	0.510	0.500	0.510	0.495	0.540	2,016,000	0.5120	8.51%
2021-03-30	0	0.470	0.435	0.485	0.385	0.495	128,831,800	47,889,656	0.3717	0.470	0.435	0.485	0.385	0.495	128,831,800	0.3717	23.68%
2021-03-29	0	0.380	0.380	0.400	0.370	0.410	2,872,000	1,116,760	0.3888	0.380	0.380	0.400	0.370	0.410	2,872,000	0.3888	-8.43%
2021-03-26	0	0.415	0.415	0.420	0.390	0.450	2,294,000	947,480	0.4130	0.415	0.415	0.420	0.390	0.450	2,294,000	0.4130	-5.68%
2021-03-25	0	0.440	0.435	0.440	0.430	0.520	1,394,000	647,600	0.4646	0.440	0.435	0.440	0.430	0.520	1,394,000	0.4646	-4.35%
2021-03-24	0	0.460	0.460	0.540	0.460	0.580	532,000	275,140	0.5172	0.460	0.460	0.540	0.460	0.580	532,000	0.5172	-11.54%
2021-03-23	0	0.520	0.510	0.520	0.520	0.590	480,000	261,200	0.5442	0.520	0.510	0.520	0.520	0.590	480,000	0.5442	0.00%
2021-03-22	0	0.520	0.500	0.550	0.520	0.540	112,000	58,280	0.5204	0.520	0.500	0.550	0.520	0.540	112,000	0.5204	-3.70%
2021-03-19	0	0.540	0.510	0.540	0.495	0.540	218,000	116,800	0.5358	0.540	0.510	0.540	0.495	0.540	218,000	0.5358	10.20%
2021-03-18	0	0.490	0.490	0.520	0.490	0.490	54,000	26,460	0.4900	0.490	0.490	0.520	0.490	0.490	54,000	0.4900	1.03%
2021-03-17	0	0.485	0.485	0.530	0.480	0.490	128,000	62,130	0.4854	0.485	0.485	0.530	0.480	0.490	128,000	0.4854	-2.02%
2021-03-16	0	0.495	0.485	0.495	0.500	0.500	4,000	2,000	0.5000	0.495	0.485	0.495	0.500	0.500	4,000	0.5000	-1.00%
2021-03-15	0	0.500	0.490	0.500	0.500	0.500	28,000	14,000	0.5000	0.500	0.490	0.500	0.500	0.500	28,000	0.5000	2.04%
2021-03-12	0	0.490	0.490	0.510	0.480	0.510	122,000	60,600	0.4967	0.490	0.490	0.510	0.480	0.510	122,000	0.4967	-3.92%
2021-03-11	0	0.510	0.500	0.540	0.510	0.510	8,000	4,120	0.5150	0.510	0.500	0.540	0.510	0.510	8,000	0.5150	-5.56%
2021-03-10	0	0.540	0.530	0.540	0.540	0.540	58,000	31,320	0.5400	0.540	0.530	0.540	0.540	0.540	58,000	0.5400	-1.82%
2021-03-09	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2021-03-08	0	0.550	0.510	0.550	0.530	0.560	182,220	101,343	0.5562	0.550	0.510	0.550	0.530	0.560	182,220	0.5562	5.77%
2021-03-05	0	0.520	0.490	0.520	0.470	0.550	6,860,800	3,239,732	0.4722	0.520	0.490	0.520	0.470	0.550	6,860,800	0.4722	8.33%
2021-03-04	0	0.480	0.480	0.500	0.480	0.520	116,000	58,680	0.5059	0.480	0.480	0.500	0.480	0.520	116,000	0.5059	-2.04%
2021-03-03	0	0.490	0.490	0.500	0.490	0.540	328,000	170,280	0.5191	0.490	0.490	0.500	0.490	0.540	328,000	0.5191	-12.50%
2021-03-02	0	0.560	0.520	0.560	0.520	0.560	202,000	111,420	0.5516	0.560	0.520	0.560	0.520	0.560	202,000	0.5516	1.82%
2021-03-01	0	0.550	0.510	0.550	0.510	0.550	684,000	359,580	0.5257	0.550	0.510	0.550	0.510	0.550	684,000	0.5257	1.85%
2021-02-26	0	0.540	0.540	0.570	0.530	0.570	188,000	104,220	0.5544	0.540	0.540	0.570	0.530	0.570	188,000	0.5544	0.00%
2021-02-25	0	0.540	0.540	0.570	0.530	0.570	200,000	112,220	0.5611	0.540	0.540	0.570	0.530	0.570	200,000	0.5611	-3.57%
2021-02-24	0	0.560	0.540	0.560	0.490	0.560	2,316,000	1,227,460	0.5300	0.560	0.540	0.560	0.490	0.560	2,316,000	0.5300	9.80%
2021-02-23	0	0.510	0.500	0.540	0.510	0.510	64,000	32,680	0.5106	0.510	0.500	0.540	0.510	0.510	64,000	0.5106	-1.92%
2021-02-22	0	0.520	0.500	0.520	0.480	0.570	644,000	327,020	0.5078	0.520	0.500	0.520	0.480	0.570	644,000	0.5078	5.05%
2021-02-19	0	0.495	0.495	0.530	0.460	0.540	1,028,000	497,780	0.4842	0.495	0.495	0.530	0.460	0.540	1,028,000	0.4842	-6.60%
2021-02-18	0	0.530	0.510	0.540	0.490	0.540	1,206,000	599,380	0.4970	0.530	0.510	0.540	0.490	0.540	1,206,000	0.4970	0.00%
2021-02-17	0	0.530	0.510	0.550	0.475	0.570	518,000	261,800	0.5054	0.530	0.510	0.550	0.475	0.570	518,000	0.5054	11.58%
2021-02-16	0	0.475	0.430	0.475	0.475	0.475	10,000	4,750	0.4750	0.475	0.430	0.475	0.475	0.475	10,000	0.4750	5.56%
2021-02-11	0	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2021-02-10	0	0.450	0.450	0.480	0.415	0.450	316,000	135,730	0.4295	0.450	0.450	0.480	0.415	0.450	316,000	0.4295	-2.17%
2021-02-09	0	0.460	0.460	0.470	0.450	0.470	616,000	282,600	0.4588	0.460	0.460	0.470	0.450	0.470	616,000	0.4588	9.52%
2021-02-08	0	0.420	0.420	0.430	0.400	0.420	254,000	104,560	0.4117	0.420	0.420	0.430	0.400	0.420	254,000	0.4117	5.00%
2021-02-05	0	0.400	0.395	0.415	0.385	0.435	472,000	192,220	0.4072	0.400	0.395	0.415	0.385	0.435	472,000	0.4072	-4.76%
2021-02-04	0	0.420	0.400	0.440	0.385	0.420	870,000	351,740	0.4043	0.420	0.400	0.440	0.385	0.420	870,000	0.4043	7.69%
2021-02-03	0	0.390	0.390	0.410	0.380	0.450	528,000	208,870	0.3956	0.390	0.390	0.410	0.380	0.450	528,000	0.3956	2.63%
2021-02-02	0	0.380	0.370	0.395	0.370	0.380	848,000	321,120	0.3787	0.380	0.370	0.395	0.370	0.380	848,000	0.3787	2.70%
2021-02-01	0	0.370	0.370	0.380	0.370	0.390	578,000	217,700	0.3766	0.370	0.370	0.380	0.370	0.390	578,000	0.3766	0.00%
2021-01-29	0	0.370	0.370	0.385	0.365	0.385	604,000	229,620	0.3802	0.370	0.370	0.385	0.365	0.385	604,000	0.3802	2.78%
2021-01-28	0	0.360	0.360	0.380	0.360	0.360	30,000	10,800	0.3600	0.360	0.360	0.380	0.360	0.360	30,000	0.3600	0.00%
2021-01-27	0	0.360	0.360	0.380	0.345	0.360	196,000	68,630	0.3502	0.360	0.360	0.380	0.345	0.360	196,000	0.3502	2.86%
2021-01-26	0	0.350	0.345	0.395	0.350	0.350	70,000	24,500	0.3500	0.350	0.345	0.395	0.350	0.350	70,000	0.3500	0.00%
2021-01-25	0	0.350	0.340	0.350	0.345	0.445	1,498,000	554,020	0.3698	0.350	0.340	0.350	0.345	0.445	1,498,000	0.3698	-10.26%
2021-01-22	0	0.390	0.390	0.400	0.360	0.390	212,000	77,410	0.3651	0.390	0.390	0.400	0.360	0.390	212,000	0.3651	8.33%
2021-01-21	0	0.360	0.360	0.390	0.345	0.405	224,000	81,890	0.3656	0.360	0.360	0.390	0.345	0.405	224,000	0.3656	9.09%
2021-01-20	0	0.330	0.305	0.330	0.330	0.340	32,000	10,620	0.3319	0.330	0.305	0.330	0.330	0.340	32,000	0.3319	0.00%
2021-01-19	0	0.330	0.315	0.330	0.310	0.335	172,000	56,220	0.3269	0.330	0.315	0.330	0.310	0.335	172,000	0.3269	10.00%
2021-01-18	0	0.300	0.300	0.335	0.290	0.300	472,000	137,070	0.2904	0.300	0.300	0.335	0.290	0.300	472,000	0.2904	3.45%
2021-01-15	0	0.290	0.290	0.340	0.290	0.355	208,000	60,800	0.2923	0.290	0.290	0.340	0.290	0.355	208,000	0.2923	-1.69%
2021-01-14	0	0.295	0.290	0.350	0.250	0.365	1,710,000	499,510	0.2921	0.295	0.290	0.350	0.250	0.365	1,710,000	0.2921	-25.32%
2021-01-13	0	0.395	0.365	0.395	0.405	0.415	16,000	6,520	0.4075	0.395	0.365	0.395	0.405	0.415	16,000	0.4075	-2.47%
2021-01-12	0	0.405	0.365	0.415	0.415	0.415	2,000	830	0.4150	0.405	0.365	0.415	0.415	0.415	2,000	0.4150	-3.57%
2021-01-11	0	0.420	0.420	0.460	0.355	0.420	150,000	56,460	0.3764	0.420	0.420	0.460	0.355	0.420	150,000	0.3764	3.70%
2021-01-08	0	0.405	0.405	0.435	0.395	0.450	118,000	47,850	0.4055	0.405	0.405	0.435	0.395	0.450	118,000	0.4055	2.53%
2021-01-07	0	0.395	0.395	0.425	0.370	0.500	956,000	433,680	0.4536	0.395	0.395	0.425	0.370	0.500	956,000	0.4536	-5.95%
2021-01-06	0	0.420	0.420	0.430	0.300	0.600	2,374,000	1,016,280	0.4281	0.420	0.420	0.430	0.300	0.600	2,374,000	0.4281	40.00%
2021-01-05	0	0.300	0.265	0.330	0.230	0.300	270,000	66,956	0.2480	0.300	0.265	0.330	0.230	0.300	270,000	0.2480	35.75%
2021-01-04	0	0.221	0.221	0.230	0.219	0.220	22,000	4,820	0.2191	0.221	0.221	0.230	0.219	0.220	22,000	0.2191	11.06%
2020-12-31	0	0.199	0.198	-	-	-	0	0	-	0.199	0.198	-	-	-	0	-	0.00%
2020-12-30	0	0.199	0.199	0.203	0.199	0.199	94,000	18,706	0.1990	0.199	0.199	0.203	0.199	0.199	94,000	0.1990	2.05%
2020-12-29	0	0.195	0.195	0.225	0.195	0.195	16,000	3,120	0.1950	0.195	0.195	0.225	0.195	0.195	16,000	0.1950	-7.14%
2020-12-28	0	0.210	0.210	0.220	0.210	0.220	128,000	27,880	0.2178	0.210	0.210	0.220	0.210	0.220	128,000	0.2178	-4.55%
2020-12-24	0	0.220	0.192	0.220	-	-	0	0	-	0.220	0.192	0.220	-	-	0	-	0.00%
2020-12-23	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	-0.90%
2020-12-22	0	0.222	0.210	0.222	-	-	0	0	-	0.222	0.210	0.222	-	-	0	-	0.00%
2020-12-21	0	0.222	0.200	0.230	-	-	0	0	-	0.222	0.200	0.230	-	-	0	-	0.00%
2020-12-18	0	0.222	0.222	0.250	-	-	0	0	-	0.222	0.222	0.250	-	-	0	-	0.00%
2020-12-17	0	0.222	0.222	0.250	0.222	0.222	40,000	8,880	0.2220	0.222	0.222	0.250	0.222	0.222	40,000	0.2220	-7.50%
2020-12-16	0	0.240	0.213	0.240	-	-	0	0	-	0.240	0.213	0.240	-	-	0	-	-1.64%
2020-12-15	0	0.244	0.230	0.250	-	-	0	0	-	0.244	0.230	0.250	-	-	0	-	0.00%
2020-12-14	0	0.244	0.221	0.250	-	-	0	0	-	0.244	0.221	0.250	-	-	0	-	0.00%
2020-12-11	0	0.244	0.230	0.255	-	-	0	0	-	0.244	0.230	0.255	-	-	0	-	0.00%
2020-12-10	0	0.244	0.234	0.260	0.220	0.244	568,000	137,282	0.2417	0.244	0.234	0.260	0.220	0.244	568,000	0.2417	5.17%
2020-12-09	0	0.232	0.220	0.239	0.220	0.240	390,000	93,448	0.2396	0.232	0.220	0.239	0.220	0.240	390,000	0.2396	-3.33%
2020-12-08	0	0.240	0.240	0.260	0.227	0.240	198,920	47,644	0.2395	0.240	0.240	0.260	0.227	0.240	198,920	0.2395	0.42%
2020-12-07	0	0.239	0.239	0.240	0.235	0.239	126,000	29,714	0.2358	0.239	0.239	0.240	0.235	0.239	126,000	0.2358	4.37%
2020-12-04	0	0.229	0.229	0.230	0.221	0.229	380,000	85,310	0.2245	0.229	0.229	0.230	0.221	0.229	380,000	0.2245	11.71%
2020-12-03	0	0.205	0.205	0.215	-	-	0	0	-	0.205	0.205	0.215	-	-	0	-	1.49%
2020-12-02	0	0.202	0.202	0.218	0.181	0.219	1,452,000	299,222	0.2061	0.202	0.202	0.218	0.181	0.219	1,452,000	0.2061	1.51%
2020-12-01	0	0.199	0.182	0.209	-	-	0	0	-	0.199	0.182	0.209	-	-	0	-	-0.50%
2020-11-30	0	0.200	0.198	0.205	0.200	0.205	100,000	20,174	0.2017	0.200	0.198	0.205	0.200	0.205	100,000	0.2017	-2.91%
2020-11-27	0	0.206	0.206	0.210	0.201	0.210	2,130,000	437,658	0.2055	0.206	0.206	0.210	0.201	0.210	2,130,000	0.2055	-6.36%
2020-11-26	0	0.220	0.206	0.220	0.201	0.220	600,000	126,494	0.2108	0.220	0.206	0.220	0.201	0.220	600,000	0.2108	0.00%
2020-11-25	0	0.220	0.207	0.223	-	-	0	0	-	0.220	0.207	0.223	-	-	0	-	0.00%
2020-11-24	0	0.220	0.206	0.223	-	-	0	0	-	0.220	0.206	0.223	-	-	0	-	0.00%
2020-11-23	0	0.220	0.206	0.220	-	-	0	0	-	0.220	0.206	0.220	-	-	0	-	0.00%
2020-11-20	0	0.220	0.215	0.220	0.201	0.220	584,000	124,978	0.2140	0.220	0.215	0.220	0.201	0.220	584,000	0.2140	1.85%
2020-11-19	0	0.216	0.212	0.220	0.202	0.222	666,000	142,614	0.2141	0.216	0.212	0.220	0.202	0.222	666,000	0.2141	-4.00%
2020-11-18	0	0.225	0.208	0.235	-	-	0	0	-	0.225	0.208	0.235	-	-	0	-	0.00%
2020-11-17	0	0.225	0.208	0.219	-	-	0	0	-	0.225	0.208	0.219	-	-	0	-	0.00%
2020-11-16	0	0.225	0.208	0.225	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2020-11-13	0	0.225	0.208	0.235	-	-	0	0	-	0.225	0.208	0.235	-	-	0	-	0.00%
2020-11-12	0	0.225	0.208	0.234	-	-	0	0	-	0.225	0.208	0.234	-	-	0	-	0.00%
2020-11-11	0	0.225	0.207	0.235	-	-	0	0	-	0.225	0.207	0.235	-	-	0	-	0.00%
2020-11-10	0	0.225	0.205	0.235	-	-	0	0	-	0.225	0.205	0.235	-	-	0	-	0.00%
2020-11-09	0	0.225	0.206	0.244	-	-	0	0	-	0.225	0.206	0.244	-	-	0	-	0.00%
2020-11-06	0	0.225	0.208	0.245	-	-	0	0	-	0.225	0.208	0.245	-	-	0	-	0.00%
2020-11-05	0	0.225	0.208	0.225	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2020-11-04	0	0.225	0.225	-	0.199	0.225	378,000	78,872	0.2087	0.225	0.225	-	0.199	0.225	378,000	0.2087	2.27%
2020-11-03	0	0.220	0.230	-	0.218	0.218	92,000	20,056	0.2180	0.220	0.230	-	0.218	0.218	92,000	0.2180	0.92%
2020-11-02	0	0.218	0.218	0.225	0.205	0.205	38,000	7,790	0.2050	0.218	0.218	0.225	0.205	0.205	38,000	0.2050	-3.54%
2020-10-30	0	0.226	0.202	0.226	-	-	0	0	-	0.226	0.202	0.226	-	-	0	-	0.00%
2020-10-29	0	0.226	0.197	0.226	-	-	0	0	-	0.226	0.197	0.226	-	-	0	-	-1.31%
2020-10-28	0	0.229	0.197	0.229	-	-	0	0	-	0.229	0.197	0.229	-	-	0	-	0.00%
2020-10-27	0	0.229	0.197	0.229	-	-	0	0	-	0.229	0.197	0.229	-	-	0	-	0.00%
2020-10-23	0	0.229	0.205	0.229	-	-	0	0	-	0.229	0.205	0.229	-	-	0	-	0.00%
2020-10-22	0	0.229	0.221	0.250	0.204	0.230	622,000	131,278	0.2111	0.229	0.221	0.250	0.204	0.230	622,000	0.2111	4.09%
2020-10-21	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-10-20	0	0.220	0.215	0.220	0.195	0.220	670,000	141,340	0.2110	0.220	0.215	0.220	0.195	0.220	670,000	0.2110	-3.51%
2020-10-19	0	0.228	0.220	0.228	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	0.00%
2020-10-16	0	0.228	0.203	0.248	-	-	0	0	-	0.228	0.203	0.248	-	-	0	-	0.00%
2020-10-15	0	0.228	0.210	0.228	0.228	0.228	32,000	7,296	0.2280	0.228	0.210	0.228	0.228	0.228	32,000	0.2280	0.00%
2020-10-14	0	0.228	0.227	0.248	0.227	0.228	26,000	5,904	0.2271	0.228	0.227	0.248	0.227	0.228	26,000	0.2271	-0.44%
2020-10-12	0	0.229	0.210	0.229	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	0.00%
2020-10-09	0	0.229	0.229	0.245	0.229	0.230	30,000	6,878	0.2293	0.229	0.229	0.245	0.229	0.230	30,000	0.2293	-0.43%
2020-10-08	0	0.230	0.180	0.243	0.230	0.230	2,000	460	0.2300	0.230	0.180	0.243	0.230	0.230	2,000	0.2300	0.00%
2020-10-07	0	0.230	0.180	0.238	-	-	0	0	-	0.230	0.180	0.238	-	-	0	-	0.00%
2020-10-06	0	0.230	0.180	0.233	-	-	0	0	-	0.230	0.180	0.233	-	-	0	-	0.00%
2020-10-05	0	0.230	0.185	0.231	0.230	0.230	2,000	460	0.2300	0.230	0.185	0.231	0.230	0.230	2,000	0.2300	10.58%
2020-09-30	0	0.208	0.208	0.228	0.206	0.207	50,000	10,310	0.2062	0.208	0.208	0.228	0.206	0.207	50,000	0.2062	-14.75%
2020-09-29	0	0.244	0.204	0.244	-	-	0	0	-	0.244	0.204	0.244	-	-	0	-	0.00%
2020-09-28	0	0.244	0.205	0.244	0.244	0.244	2,000	488	0.2440	0.244	0.205	0.244	0.244	0.244	2,000	0.2440	0.00%
2020-09-25	0	0.244	0.205	0.244	-	-	0	0	-	0.244	0.205	0.244	-	-	0	-	0.00%
2020-09-24	0	0.244	0.204	0.244	-	-	0	0	-	0.244	0.204	0.244	-	-	0	-	-1.21%
2020-09-23	0	0.247	0.194	0.247	-	-	0	0	-	0.247	0.194	0.247	-	-	0	-	-0.80%
2020-09-22	0	0.249	0.200	0.249	0.250	0.250	2,000	500	0.2500	0.249	0.200	0.249	0.250	0.250	2,000	0.2500	-2.35%
2020-09-21	0	0.255	0.199	0.255	-	-	0	0	-	0.255	0.199	0.255	-	-	0	-	0.00%
2020-09-18	0	0.255	0.205	0.255	-	-	0	0	-	0.255	0.205	0.255	-	-	0	-	-1.92%
2020-09-17	0	0.260	0.205	0.260	-	-	0	0	-	0.260	0.205	0.260	-	-	0	-	0.00%
2020-09-16	0	0.260	0.220	0.260	-	-	0	0	-	0.260	0.220	0.260	-	-	0	-	0.00%
2020-09-15	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2020-09-14	0	0.260	0.220	0.260	-	-	0	0	-	0.260	0.220	0.260	-	-	0	-	0.00%
2020-09-11	0	0.260	0.222	0.260	-	-	0	0	-	0.260	0.222	0.260	-	-	0	-	0.00%
2020-09-10	0	0.260	0.218	0.260	-	-	0	0	-	0.260	0.218	0.260	-	-	0	-	0.00%
2020-09-09	0	0.260	0.210	0.260	-	-	0	0	-	0.260	0.210	0.260	-	-	0	-	0.00%
2020-09-08	0	0.260	0.227	0.260	-	-	0	0	-	0.260	0.227	0.260	-	-	0	-	0.00%
2020-09-07	0	0.260	0.223	0.260	-	-	0	0	-	0.260	0.223	0.260	-	-	0	-	0.00%
2020-09-04	0	0.260	0.222	0.260	-	-	0	0	-	0.260	0.222	0.260	-	-	0	-	0.00%
2020-09-03	0	0.260	0.217	0.260	0.240	0.260	4,000	1,000	0.2500	0.260	0.217	0.260	0.240	0.260	4,000	0.2500	-1.89%
2020-09-02	0	0.265	0.230	0.265	-	-	0	0	-	0.265	0.230	0.265	-	-	0	-	-3.64%
2020-09-01	0	0.275	0.242	0.285	-	-	0	0	-	0.275	0.242	0.285	-	-	0	-	0.00%
2020-08-31	0	0.275	0.236	0.275	0.280	0.280	30,000	8,400	0.2800	0.275	0.236	0.275	0.280	0.280	30,000	0.2800	-1.79%
2020-08-28	0	0.280	0.230	0.280	0.285	0.285	2,000	570	0.2850	0.280	0.230	0.280	0.285	0.285	2,000	0.2850	23.35%
2020-08-27	0	0.227	0.184	0.285	0.236	0.236	68,000	16,048	0.2360	0.227	0.184	0.285	0.236	0.236	68,000	0.2360	-3.81%
2020-08-26	0	0.236	0.234	0.285	-	-	0	0	-	0.236	0.234	0.285	-	-	0	-	0.00%
2020-08-25	0	0.236	0.205	0.290	-	-	0	0	-	0.236	0.205	0.290	-	-	0	-	0.00%
2020-08-24	0	0.236	0.222	0.250	-	-	0	0	-	0.236	0.222	0.250	-	-	0	-	0.00%
2020-08-21	0	0.236	0.230	0.250	0.230	0.236	48,000	11,316	0.2358	0.236	0.230	0.250	0.230	0.236	48,000	0.2358	-1.67%
2020-08-20	0	0.240	0.187	0.240	0.240	0.241	166,000	39,892	0.2403	0.240	0.187	0.240	0.240	0.241	166,000	0.2403	0.00%
2020-08-19	0	0.240	0.240	0.285	-	-	0	0	-	0.240	0.240	0.285	-	-	0	-	0.00%
2020-08-18	0	0.240	0.240	0.260	0.240	0.250	168,000	41,350	0.2461	0.240	0.240	0.260	0.240	0.250	168,000	0.2461	-2.04%
2020-08-17	0	0.245	0.245	0.290	-	-	0	0	-	0.245	0.245	0.290	-	-	0	-	0.00%
2020-08-14	0	0.245	0.236	0.250	0.235	0.245	142,000	33,490	0.2358	0.245	0.236	0.250	0.235	0.245	142,000	0.2358	4.26%
2020-08-13	0	0.235	0.230	0.235	0.226	0.235	122,000	28,000	0.2295	0.235	0.230	0.235	0.226	0.235	122,000	0.2295	0.00%
2020-08-12	0	0.235	0.235	0.246	-	-	0	0	-	0.235	0.235	0.246	-	-	0	-	0.00%
2020-08-11	0	0.235	0.235	0.247	0.235	0.249	1,162,000	277,840	0.2391	0.235	0.235	0.247	0.235	0.249	1,162,000	0.2391	-4.08%
2020-08-10	0	0.245	0.245	0.250	0.240	0.246	300,000	73,004	0.2433	0.245	0.245	0.250	0.240	0.246	300,000	0.2433	-2.00%
2020-08-07	0	0.250	0.239	0.250	0.244	0.255	280,000	69,382	0.2478	0.250	0.239	0.250	0.244	0.255	280,000	0.2478	-1.96%
2020-08-06	0	0.255	0.255	0.280	-	-	0	0	-	0.255	0.255	0.280	-	-	0	-	0.00%
2020-08-05	0	0.255	0.250	0.260	0.255	0.255	80,000	20,400	0.2550	0.255	0.250	0.260	0.255	0.255	80,000	0.2550	2.00%
2020-08-04	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2020-08-03	0	0.250	0.250	0.270	0.250	0.255	42,000	10,510	0.2502	0.250	0.250	0.270	0.250	0.255	42,000	0.2502	0.00%
2020-07-31	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2020-07-30	0	0.250	0.245	0.290	0.245	0.250	814,000	199,494	0.2451	0.250	0.245	0.290	0.245	0.250	814,000	0.2451	0.00%
2020-07-29	0	0.250	0.246	0.250	0.246	0.250	202,000	50,492	0.2500	0.250	0.246	0.250	0.246	0.250	202,000	0.2500	0.00%
2020-07-28	0	0.250	0.246	0.250	0.245	0.250	364,000	90,416	0.2484	0.250	0.246	0.250	0.245	0.250	364,000	0.2484	0.00%
2020-07-27	0	0.250	0.250	0.260	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.260	0.250	0.250	30,000	0.2500	0.00%
2020-07-24	0	0.250	0.245	0.255	0.250	0.250	10,000	2,500	0.2500	0.250	0.245	0.255	0.250	0.250	10,000	0.2500	0.00%
2020-07-23	0	0.250	0.245	0.255	0.245	0.255	106,000	26,510	0.2501	0.250	0.245	0.255	0.245	0.255	106,000	0.2501	0.81%
2020-07-22	0	0.248	0.245	0.260	0.245	0.248	54,000	13,240	0.2452	0.248	0.245	0.260	0.245	0.248	54,000	0.2452	1.22%
2020-07-21	0	0.245	0.241	0.245	0.245	0.245	30,000	7,350	0.2450	0.245	0.241	0.245	0.245	0.245	30,000	0.2450	-0.81%
2020-07-20	0	0.247	0.236	0.250	-	-	0	0	-	0.247	0.236	0.250	-	-	0	-	0.00%
2020-07-17	0	0.247	0.235	0.247	0.245	0.247	68,000	16,722	0.2459	0.247	0.235	0.247	0.245	0.247	68,000	0.2459	1.65%
2020-07-16	0	0.243	0.236	0.249	0.236	0.255	1,076,000	264,504	0.2458	0.243	0.236	0.249	0.236	0.255	1,076,000	0.2458	-1.62%
2020-07-15	0	0.247	0.246	0.250	0.247	0.255	366,000	91,680	0.2505	0.247	0.246	0.250	0.247	0.255	366,000	0.2505	-5.00%
2020-07-14	0	0.260	0.260	0.270	0.245	0.260	818,000	203,630	0.2489	0.260	0.260	0.270	0.245	0.260	818,000	0.2489	0.00%
2020-07-13	0	0.260	0.260	0.265	0.250	0.270	474,000	123,420	0.2604	0.260	0.260	0.265	0.250	0.270	474,000	0.2604	6.12%
2020-07-10	0	0.245	0.245	0.255	0.235	0.295	3,220,000	809,110	0.2513	0.245	0.245	0.255	0.235	0.295	3,220,000	0.2513	-10.91%
2020-07-09	0	0.275	0.275	0.280	0.275	0.275	10,000	2,750	0.2750	0.275	0.275	0.280	0.275	0.275	10,000	0.2750	0.00%
2020-07-08	0	0.275	0.275	0.280	0.275	0.275	10,000	2,750	0.2750	0.275	0.275	0.280	0.275	0.275	10,000	0.2750	-1.79%
2020-07-07	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2020-07-06	0	0.280	0.270	0.280	0.270	0.280	228,000	63,780	0.2797	0.280	0.270	0.280	0.270	0.280	228,000	0.2797	3.70%
2020-07-03	0	0.270	0.270	0.275	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	1.89%
2020-07-02	0	0.265	0.265	0.275	0.265	0.275	126,000	33,840	0.2686	0.265	0.265	0.275	0.265	0.275	126,000	0.2686	-8.62%
2020-06-30	0	0.290	0.265	0.305	0.290	0.295	243,148	70,639	0.2905	0.290	0.265	0.305	0.290	0.295	243,148	0.2905	0.00%
2020-06-29	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2020-06-26	0	0.290	0.260	0.290	0.280	0.290	200,000	57,720	0.2886	0.290	0.260	0.290	0.280	0.290	200,000	0.2886	3.57%
2020-06-24	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2020-06-23	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2020-06-22	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2020-06-19	0	0.280	0.275	0.300	-	-	0	0	-	0.280	0.275	0.300	-	-	0	-	0.00%
2020-06-18	0	0.280	0.275	0.300	0.275	0.280	31,516	8,684	0.2755	0.280	0.275	0.300	0.275	0.280	31,516	0.2755	0.00%
2020-06-17	0	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	0.00%
2020-06-16	0	0.280	0.275	0.305	-	-	0	0	-	0.280	0.275	0.305	-	-	0	-	0.00%
2020-06-15	0	0.280	0.280	0.285	-	-	0	0	-	0.280	0.280	0.285	-	-	0	-	1.82%
2020-06-12	0	0.275	0.270	0.310	0.275	0.280	102,000	28,550	0.2799	0.275	0.270	0.310	0.275	0.280	102,000	0.2799	-1.79%
2020-06-11	0	0.280	0.270	0.280	0.280	0.280	28,000	7,840	0.2800	0.280	0.270	0.280	0.280	0.280	28,000	0.2800	-5.08%
2020-06-10	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2020-06-09	0	0.300	0.280	0.305	0.280	0.300	36,000	10,180	0.2828	0.300	0.280	0.305	0.280	0.300	36,000	0.2828	9.09%
2020-06-08	0	0.275	0.275	0.280	0.275	0.300	164,000	45,680	0.2785	0.275	0.275	0.280	0.275	0.300	164,000	0.2785	3.77%
2020-06-05	0	0.265	0.265	0.315	0.265	0.290	64,000	17,060	0.2666	0.265	0.265	0.315	0.265	0.290	64,000	0.2666	-5.36%
2020-06-04	0	0.280	0.280	0.315	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2020-06-03	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2020-06-02	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2020-06-01	0	0.280	0.275	0.310	0.275	0.280	556,000	153,380	0.2759	0.280	0.275	0.310	0.275	0.280	556,000	0.2759	-1.75%
2020-05-29	0	0.285	0.275	0.285	0.250	0.285	306,000	86,390	0.2823	0.285	0.275	0.285	0.250	0.285	306,000	0.2823	5.56%
2020-05-28	0	0.270	0.220	0.270	0.265	0.270	6,000	1,610	0.2683	0.270	0.220	0.270	0.265	0.270	6,000	0.2683	3.85%
2020-05-27	0	0.260	0.255	0.260	0.255	0.260	108,000	28,070	0.2599	0.260	0.255	0.260	0.255	0.260	108,000	0.2599	0.00%
2020-05-26	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2020-05-25	0	0.260	0.220	0.280	-	-	0	0	-	0.260	0.220	0.280	-	-	0	-	0.00%
2020-05-22	0	0.260	0.260	0.265	0.260	0.265	540,000	140,410	0.2600	0.260	0.260	0.265	0.260	0.265	540,000	0.2600	-3.70%
2020-05-21	0	0.270	0.260	0.270	0.260	0.270	202,000	54,000	0.2673	0.270	0.260	0.270	0.260	0.270	202,000	0.2673	3.85%
2020-05-20	0	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	1.96%
2020-05-19	0	0.255	-	0.265	0.255	0.265	70,000	18,330	0.2619	0.255	-	0.265	0.255	0.265	70,000	0.2619	-3.77%
2020-05-18	0	0.265	0.250	0.260	0.250	0.265	56,000	14,350	0.2563	0.265	0.250	0.260	0.250	0.265	56,000	0.2563	-1.85%
2020-05-15	0	0.270	0.260	0.270	0.255	0.270	224,000	58,730	0.2622	0.270	0.260	0.270	0.255	0.270	224,000	0.2622	0.00%
2020-05-14	0	0.270	0.265	0.270	0.265	0.275	56,000	14,870	0.2655	0.270	0.265	0.270	0.265	0.275	56,000	0.2655	0.00%
2020-05-13	0	0.270	0.265	0.275	0.265	0.270	142,000	37,940	0.2672	0.270	0.265	0.275	0.265	0.270	142,000	0.2672	-3.57%
2020-05-12	0	0.280	0.260	0.280	0.280	0.290	106,000	30,720	0.2898	0.280	0.260	0.280	0.280	0.290	106,000	0.2898	5.66%
2020-05-11	0	0.265	0.260	0.310	-	-	0	0	-	0.265	0.260	0.310	-	-	0	-	0.00%
2020-05-08	0	0.265	0.260	0.280	0.265	0.280	140,000	37,160	0.2654	0.265	0.260	0.280	0.265	0.280	140,000	0.2654	-1.85%
2020-05-07	0	0.270	0.270	0.280	0.270	0.280	56,000	15,160	0.2707	0.270	0.270	0.280	0.270	0.280	56,000	0.2707	-1.82%
2020-05-06	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2020-05-05	0	0.275	0.270	0.300	-	-	0	0	-	0.275	0.270	0.300	-	-	0	-	0.00%
2020-05-04	0	0.275	0.270	0.305	-	-	0	0	-	0.275	0.270	0.305	-	-	0	-	0.00%
2020-04-29	0	0.275	0.275	0.285	-	-	0	0	-	0.275	0.275	0.285	-	-	0	-	0.00%
2020-04-28	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2020-04-27	0	0.275	0.270	0.290	0.270	0.295	160,000	43,260	0.2704	0.275	0.270	0.290	0.270	0.295	160,000	0.2704	1.85%
2020-04-24	0	0.270	0.265	0.275	0.270	0.275	42,000	11,540	0.2748	0.270	0.265	0.275	0.270	0.275	42,000	0.2748	0.00%
2020-04-23	0	0.270	0.265	0.270	0.265	0.275	64,000	17,070	0.2667	0.270	0.265	0.270	0.265	0.275	64,000	0.2667	-3.57%
2020-04-22	0	0.280	0.270	0.280	0.265	0.280	334,000	89,020	0.2665	0.280	0.270	0.280	0.265	0.280	334,000	0.2665	3.70%
2020-04-21	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2020-04-20	0	0.270	0.260	0.270	0.270	0.280	292,000	81,100	0.2777	0.270	0.260	0.270	0.270	0.280	292,000	0.2777	-5.26%
2020-04-17	0	0.285	0.280	0.285	0.285	0.290	284,000	82,260	0.2896	0.285	0.280	0.285	0.285	0.290	284,000	0.2896	-1.72%
2020-04-16	0	0.290	0.280	0.290	0.290	0.290	164,000	47,560	0.2900	0.290	0.280	0.290	0.290	0.290	164,000	0.2900	0.00%
2020-04-15	0	0.290	0.280	0.315	0.290	0.295	146,000	42,500	0.2911	0.290	0.280	0.315	0.290	0.295	146,000	0.2911	0.00%
2020-04-14	0	0.290	0.290	0.315	0.285	0.310	40,000	11,540	0.2885	0.290	0.290	0.315	0.285	0.310	40,000	0.2885	3.57%
2020-04-09	0	0.280	0.280	0.290	0.280	0.290	58,000	16,390	0.2826	0.280	0.280	0.290	0.280	0.290	58,000	0.2826	0.00%
2020-04-08	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2020-04-07	0	0.280	0.270	0.280	0.265	0.280	56,000	15,060	0.2689	0.280	0.270	0.280	0.265	0.280	56,000	0.2689	3.70%
2020-04-06	0	0.270	0.270	0.280	0.250	0.285	1,996,000	514,670	0.2579	0.270	0.270	0.280	0.250	0.285	1,996,000	0.2579	-5.26%
2020-04-03	0	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2020-04-02	0	0.285	0.265	0.285	0.285	0.290	106,000	30,460	0.2874	0.285	0.265	0.285	0.285	0.290	106,000	0.2874	-3.39%
2020-04-01	0	0.295	0.280	0.295	0.280	0.295	116,000	32,600	0.2810	0.295	0.280	0.295	0.280	0.295	116,000	0.2810	0.00%
2020-03-31	0	0.295	0.275	0.295	0.280	0.295	412,000	119,630	0.2904	0.295	0.275	0.295	0.280	0.295	412,000	0.2904	7.27%
2020-03-30	0	0.275	0.270	0.290	0.250	0.305	846,000	227,300	0.2687	0.275	0.270	0.290	0.250	0.305	846,000	0.2687	-5.17%
2020-03-27	0	0.290	0.285	0.305	0.290	0.305	78,000	22,850	0.2929	0.290	0.285	0.305	0.290	0.305	78,000	0.2929	-6.45%
2020-03-26	0	0.310	0.300	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	0.300	0.310	0.310	0.310	10,000	0.3100	5.08%
2020-03-25	0	0.295	0.285	0.315	0.290	0.325	116,000	34,350	0.2961	0.295	0.285	0.315	0.290	0.325	116,000	0.2961	-1.67%
2020-03-24	0	0.300	0.290	0.300	0.290	0.300	134,000	38,910	0.2904	0.300	0.290	0.300	0.290	0.300	134,000	0.2904	3.45%
2020-03-23	0	0.290	0.290	0.320	0.290	0.290	92,000	26,680	0.2900	0.290	0.290	0.320	0.290	0.290	92,000	0.2900	1.75%
2020-03-20	0	0.285	0.290	0.330	0.280	0.325	496,000	154,310	0.3111	0.285	0.290	0.330	0.280	0.325	496,000	0.3111	0.00%
2020-03-19	0	0.285	0.280	0.300	0.280	0.305	138,000	39,450	0.2859	0.285	0.280	0.300	0.280	0.305	138,000	0.2859	0.00%
2020-03-18	0	0.285	0.280	0.290	0.280	0.290	76,000	21,770	0.2864	0.285	0.280	0.290	0.280	0.290	76,000	0.2864	-1.72%
2020-03-17	0	0.290	0.285	0.295	0.285	0.310	250,000	73,360	0.2934	0.290	0.285	0.295	0.285	0.310	250,000	0.2934	-7.94%
2020-03-16	0	0.315	0.290	0.315	0.285	0.315	112,000	32,130	0.2869	0.315	0.290	0.315	0.285	0.315	112,000	0.2869	5.00%
2020-03-13	0	0.300	0.300	0.310	0.285	0.300	696,000	206,530	0.2967	0.300	0.300	0.310	0.285	0.300	696,000	0.2967	0.00%
2020-03-12	0	0.300	0.285	0.305	0.285	0.310	228,000	65,790	0.2886	0.300	0.285	0.305	0.285	0.310	228,000	0.2886	0.00%
2020-03-11	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-03-10	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2020-03-09	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2020-03-06	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2020-03-05	0	0.300	0.290	0.300	0.290	0.305	14,000	4,110	0.2936	0.300	0.290	0.300	0.290	0.305	14,000	0.2936	0.00%
2020-03-04	0	0.300	0.295	0.300	0.300	0.320	44,000	13,340	0.3032	0.300	0.295	0.300	0.300	0.320	44,000	0.3032	3.45%
2020-03-03	0	0.290	0.290	0.300	0.290	0.305	118,000	34,870	0.2955	0.290	0.290	0.300	0.290	0.305	118,000	0.2955	-3.33%
2020-03-02	0	0.300	0.300	0.305	0.250	0.300	1,036,000	278,940	0.2692	0.300	0.300	0.305	0.250	0.300	1,036,000	0.2692	-3.23%
2020-02-28	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2020-02-27	0	0.310	0.295	0.310	0.325	0.330	86,000	28,250	0.3285	0.310	0.295	0.310	0.325	0.330	86,000	0.3285	3.33%
2020-02-26	0	0.300	0.285	0.320	0.285	0.290	106,000	30,680	0.2894	0.300	0.285	0.320	0.285	0.290	106,000	0.2894	3.45%
2020-02-25	0	0.290	0.290	0.330	0.285	0.320	404,000	118,540	0.2934	0.290	0.290	0.330	0.285	0.320	404,000	0.2934	-3.33%
2020-02-24	0	0.300	0.280	0.300	0.295	0.300	100,000	29,990	0.2999	0.300	0.280	0.300	0.295	0.300	100,000	0.2999	9.09%
2020-02-21	0	0.275	0.275	0.295	0.270	0.290	86,000	23,980	0.2788	0.275	0.275	0.295	0.270	0.290	86,000	0.2788	3.77%
2020-02-20	0	0.265	0.255	0.290	0.255	0.290	66,000	18,190	0.2756	0.265	0.255	0.290	0.255	0.290	66,000	0.2756	-8.62%
2020-02-19	0	0.290	0.290	0.300	0.290	0.300	46,000	13,380	0.2909	0.290	0.290	0.300	0.290	0.300	46,000	0.2909	0.00%
2020-02-18	0	0.290	0.285	0.310	0.290	0.300	202,000	60,580	0.2999	0.290	0.285	0.310	0.290	0.300	202,000	0.2999	-3.33%
2020-02-17	0	0.300	0.290	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	0.290	0.300	0.300	0.300	80,000	0.3000	3.45%
2020-02-14	0	0.290	0.280	0.290	0.280	0.305	82,000	23,770	0.2899	0.290	0.280	0.290	0.280	0.305	82,000	0.2899	-3.33%
2020-02-13	0	0.300	0.280	0.310	0.300	0.315	60,000	18,480	0.3080	0.300	0.280	0.310	0.300	0.315	60,000	0.3080	-6.25%
2020-02-12	0	0.320	0.310	0.320	0.310	0.320	232,000	73,750	0.3179	0.320	0.310	0.320	0.310	0.320	232,000	0.3179	-4.48%
2020-02-11	0	0.335	0.305	0.340	0.310	0.335	14,000	4,440	0.3171	0.335	0.305	0.340	0.310	0.335	14,000	0.3171	8.06%
2020-02-10	0	0.310	0.305	0.320	0.310	0.330	500,000	158,520	0.3170	0.310	0.305	0.320	0.310	0.330	500,000	0.3170	-22.50%
2020-02-07	0	0.400	0.300	0.400	0.300	0.450	128,000	40,310	0.3149	0.400	0.300	0.400	0.300	0.450	128,000	0.3149	31.15%
2020-02-06	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	-1.61%
2020-02-05	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2020-02-04	0	0.310	0.300	0.310	0.295	0.310	212,000	63,130	0.2978	0.310	0.300	0.310	0.295	0.310	212,000	0.2978	-3.12%
2020-02-03	0	0.320	0.310	0.320	0.305	0.320	470,000	144,040	0.3065	0.320	0.310	0.320	0.305	0.320	470,000	0.3065	6.67%
2020-01-31	0	0.300	0.300	0.305	0.295	0.300	62,000	18,550	0.2992	0.300	0.300	0.305	0.295	0.300	62,000	0.2992	0.00%
2020-01-30	0	0.300	0.290	0.300	0.280	0.300	1,624,000	480,040	0.2956	0.300	0.290	0.300	0.280	0.300	1,624,000	0.2956	-1.64%
2020-01-29	0	0.305	0.300	0.310	0.300	0.305	66,000	19,820	0.3003	0.305	0.300	0.310	0.300	0.305	66,000	0.3003	1.67%
2020-01-24	0	0.300	0.290	0.300	0.300	0.305	250,000	75,250	0.3010	0.300	0.290	0.300	0.300	0.305	250,000	0.3010	0.00%
2020-01-23	0	0.300	0.300	0.310	0.285	0.300	162,000	46,900	0.2895	0.300	0.300	0.310	0.285	0.300	162,000	0.2895	0.00%
2020-01-22	0	0.300	0.300	0.310	0.295	0.310	300,000	90,280	0.3009	0.300	0.300	0.310	0.295	0.310	300,000	0.3009	0.00%
2020-01-21	0	0.300	0.295	0.305	0.300	0.310	460,000	139,960	0.3043	0.300	0.295	0.305	0.300	0.310	460,000	0.3043	0.00%
2020-01-20	0	0.300	0.295	0.305	0.300	0.310	206,000	62,080	0.3014	0.300	0.295	0.305	0.300	0.310	206,000	0.3014	0.00%
2020-01-17	0	0.300	0.295	0.300	0.295	0.300	132,000	39,210	0.2970	0.300	0.295	0.300	0.295	0.300	132,000	0.2970	0.00%
2020-01-16	0	0.300	0.290	0.300	0.300	0.320	260,000	80,490	0.3096	0.300	0.290	0.300	0.300	0.320	260,000	0.3096	-3.23%
2020-01-15	0	0.310	0.305	0.320	0.290	0.310	120,000	36,690	0.3058	0.310	0.305	0.320	0.290	0.310	120,000	0.3058	-1.59%
2020-01-14	0	0.315	0.300	0.320	0.310	0.325	80,000	25,120	0.3140	0.315	0.300	0.320	0.310	0.325	80,000	0.3140	1.61%
2020-01-13	0	0.310	0.310	0.315	0.310	0.310	26,000	8,060	0.3100	0.310	0.310	0.315	0.310	0.310	26,000	0.3100	3.33%
2020-01-10	0	0.300	0.280	0.310	0.300	0.300	22,000	6,600	0.3000	0.300	0.280	0.310	0.300	0.300	22,000	0.3000	0.00%
2020-01-09	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2020-01-08	0	0.300	0.280	0.310	0.290	0.300	44,000	12,960	0.2945	0.300	0.280	0.310	0.290	0.300	44,000	0.2945	-3.23%
2020-01-07	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2020-01-06	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2020-01-03	0	0.310	0.290	0.310	0.310	0.310	20,000	6,200	0.3100	0.310	0.290	0.310	0.310	0.310	20,000	0.3100	0.00%
2020-01-02	0	0.310	0.295	0.310	0.300	0.310	146,000	45,240	0.3099	0.310	0.295	0.310	0.300	0.310	146,000	0.3099	0.00%
2019-12-31	0	0.310	0.310	0.315	0.310	0.310	44,000	13,640	0.3100	0.310	0.310	0.315	0.310	0.310	44,000	0.3100	0.00%
2019-12-30	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-1.59%
2019-12-27	0	0.315	0.310	0.325	0.315	0.315	30,000	9,450	0.3150	0.315	0.310	0.325	0.315	0.315	30,000	0.3150	-1.56%
2019-12-24	0	0.320	0.290	0.325	-	-	0	0	-	0.320	0.290	0.325	-	-	0	-	0.00%
2019-12-23	0	0.320	0.290	0.325	-	-	0	0	-	0.320	0.290	0.325	-	-	0	-	0.00%
2019-12-20	0	0.320	0.310	0.325	-	-	0	0	-	0.320	0.310	0.325	-	-	0	-	0.00%
2019-12-19	0	0.320	0.310	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.310	0.320	0.320	0.320	2,000	0.3200	3.23%
2019-12-18	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2019-12-17	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2019-12-16	0	0.310	0.290	0.310	0.290	0.310	56,000	16,730	0.2988	0.310	0.290	0.310	0.290	0.310	56,000	0.2988	1.64%
2019-12-13	0	0.305	0.305	0.320	0.300	0.320	112,000	35,000	0.3125	0.305	0.305	0.320	0.300	0.320	112,000	0.3125	1.67%
2019-12-12	0	0.300	0.300	0.320	0.290	0.300	315,570	93,013	0.2947	0.300	0.300	0.320	0.290	0.300	315,570	0.2947	-9.09%
2019-12-11	0	0.330	0.295	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.295	0.330	0.330	0.330	2,000	0.3300	3.13%
2019-12-10	0	0.320	0.320	0.330	0.305	0.305	38,000	12,040	0.3168	0.320	0.320	0.330	0.305	0.305	38,000	0.3168	4.92%
2019-12-09	0	0.305	0.295	0.340	0.285	0.340	250,000	83,720	0.3349	0.305	0.295	0.340	0.285	0.340	250,000	0.3349	-7.58%
2019-12-06	0	0.330	0.290	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.290	0.330	0.330	0.330	4,000	0.3300	0.00%
2019-12-05	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2019-12-04	0	0.330	0.295	0.330	0.310	0.330	56,000	17,400	0.3107	0.330	0.295	0.330	0.310	0.330	56,000	0.3107	6.45%
2019-12-03	0	0.310	0.310	0.320	0.310	0.330	1,040,000	342,060	0.3289	0.310	0.310	0.320	0.310	0.330	1,040,000	0.3289	-6.06%
2019-12-02	0	0.330	0.310	0.330	0.330	0.330	82,000	27,060	0.3300	0.330	0.310	0.330	0.330	0.330	82,000	0.3300	1.54%
2019-11-29	0	0.325	0.325	0.350	0.325	0.325	42,000	13,650	0.3250	0.325	0.325	0.350	0.325	0.325	42,000	0.3250	-4.41%
2019-11-28	0	0.340	0.340	0.350	0.340	0.345	380,000	129,350	0.3404	0.340	0.340	0.350	0.340	0.345	380,000	0.3404	0.00%
2019-11-27	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2019-11-26	0	0.340	0.340	0.355	0.340	0.340	90,000	30,600	0.3400	0.340	0.340	0.355	0.340	0.340	90,000	0.3400	1.49%
2019-11-25	0	0.335	0.335	0.345	0.335	0.350	510,000	176,070	0.3452	0.335	0.335	0.345	0.335	0.350	510,000	0.3452	0.00%
2019-11-22	0	0.335	0.325	0.355	-	-	0	0	-	0.335	0.325	0.355	-	-	0	-	0.00%
2019-11-21	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2019-11-20	0	0.335	0.325	0.335	0.335	0.335	8,000	2,680	0.3350	0.335	0.325	0.335	0.335	0.335	8,000	0.3350	1.52%
2019-11-19	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2019-11-18	0	0.330	0.325	0.330	0.320	0.330	14,000	4,550	0.3250	0.330	0.325	0.330	0.320	0.330	14,000	0.3250	-1.49%
2019-11-15	0	0.335	0.330	0.340	0.335	0.345	150,000	51,100	0.3407	0.335	0.330	0.340	0.335	0.345	150,000	0.3407	0.00%
2019-11-14	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2019-11-13	0	0.335	0.335	0.350	0.320	0.350	120,000	41,460	0.3455	0.335	0.335	0.350	0.320	0.350	120,000	0.3455	-5.63%
2019-11-12	0	0.355	0.350	0.360	0.345	0.360	330,000	115,010	0.3485	0.355	0.350	0.360	0.345	0.360	330,000	0.3485	9.23%
2019-11-11	0	0.325	0.295	0.325	0.330	0.345	192,000	63,420	0.3303	0.325	0.295	0.325	0.330	0.345	192,000	0.3303	-1.52%
2019-11-08	0	0.330	0.330	0.350	0.330	0.330	12,000	3,960	0.3300	0.330	0.330	0.350	0.330	0.330	12,000	0.3300	0.00%
2019-11-07	0	0.330	0.305	0.330	0.330	0.330	104,000	34,320	0.3300	0.330	0.305	0.330	0.330	0.330	104,000	0.3300	-2.94%
2019-11-06	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2019-11-05	0	0.340	0.320	0.340	0.340	0.340	200,000	68,000	0.3400	0.340	0.320	0.340	0.340	0.340	200,000	0.3400	6.25%
2019-11-04	0	0.320	0.300	0.320	0.320	0.320	32,000	10,240	0.3200	0.320	0.300	0.320	0.320	0.320	32,000	0.3200	8.47%
2019-11-01	0	0.295	0.290	0.320	-	-	0	0	-	0.295	0.290	0.320	-	-	0	-	0.00%
2019-10-31	0	0.295	0.290	0.320	-	-	0	0	-	0.295	0.290	0.320	-	-	0	-	0.00%
2019-10-30	0	0.295	0.295	0.320	-	-	0	0	-	0.295	0.295	0.320	-	-	0	-	1.72%
2019-10-29	0	0.290	0.290	0.315	0.290	0.295	284,000	82,430	0.2902	0.290	0.290	0.315	0.290	0.295	284,000	0.2902	0.00%
2019-10-28	0	0.290	0.290	0.315	0.280	0.350	302,000	96,940	0.3210	0.290	0.290	0.315	0.280	0.350	302,000	0.3210	0.00%
2019-10-25	0	0.290	0.275	0.290	0.270	0.290	108,000	31,430	0.2910	0.290	0.275	0.290	0.270	0.290	108,000	0.2910	-3.33%
2019-10-24	0	0.300	0.285	0.300	0.285	0.320	590,000	179,770	0.3047	0.300	0.285	0.300	0.285	0.320	590,000	0.3047	-9.09%
2019-10-23	0	0.330	0.285	0.330	0.325	0.335	46,000	15,050	0.3272	0.330	0.285	0.330	0.325	0.335	46,000	0.3272	4.76%
2019-10-22	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.56%
2019-10-21	0	0.320	0.265	0.320	0.285	0.320	388,000	121,170	0.3123	0.320	0.265	0.320	0.285	0.320	388,000	0.3123	10.34%
2019-10-18	0	0.290	0.285	0.290	0.290	0.290	20,000	5,800	0.2900	0.290	0.285	0.290	0.290	0.290	20,000	0.2900	1.75%
2019-10-17	0	0.285	0.285	0.290	0.285	0.285	48,000	13,680	0.2850	0.285	0.285	0.290	0.285	0.285	48,000	0.2850	-1.72%
2019-10-16	0	0.290	0.285	0.290	0.290	0.290	14,000	4,060	0.2900	0.290	0.285	0.290	0.290	0.290	14,000	0.2900	0.00%
2019-10-15	0	0.290	0.285	0.290	0.285	0.290	80,000	22,820	0.2853	0.290	0.285	0.290	0.285	0.290	80,000	0.2853	0.00%
2019-10-14	0	0.290	0.275	0.300	0.280	0.290	30,000	8,670	0.2890	0.290	0.275	0.300	0.280	0.290	30,000	0.2890	-3.33%
2019-10-11	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2019-10-10	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2019-10-09	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	-3.12%
2019-10-08	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-3.03%
2019-10-04	0	0.330	0.285	0.335	-	-	0	0	-	0.330	0.285	0.335	-	-	0	-	0.00%
2019-10-03	0	0.330	0.305	0.330	0.310	0.330	8,000	2,550	0.3188	0.330	0.305	0.330	0.310	0.330	8,000	0.3188	11.86%
2019-10-02	0	0.295	0.295	0.300	0.295	0.300	82,000	24,330	0.2967	0.295	0.295	0.300	0.295	0.300	82,000	0.2967	-1.67%
2019-09-30	0	0.300	0.300	0.305	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.305	0.300	0.300	30,000	0.3000	-3.23%
2019-09-27	0	0.310	0.305	0.320	0.305	0.310	68,000	20,890	0.3072	0.310	0.305	0.320	0.305	0.310	68,000	0.3072	0.00%
2019-09-26	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	-3.12%
2019-09-25	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2019-09-24	0	0.320	0.310	0.320	0.310	0.320	30,000	9,340	0.3113	0.320	0.310	0.320	0.310	0.320	30,000	0.3113	3.23%
2019-09-23	0	0.310	0.310	0.320	0.305	0.310	90,000	27,700	0.3078	0.310	0.310	0.320	0.305	0.310	90,000	0.3078	-11.43%
2019-09-20	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-1.41%
2019-09-19	0	0.355	0.295	0.355	0.305	0.365	10,000	3,480	0.3480	0.355	0.295	0.355	0.305	0.365	10,000	0.3480	14.52%
2019-09-18	0	0.310	0.275	0.385	-	-	0	0	-	0.310	0.275	0.385	-	-	0	-	0.00%
2019-09-17	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2019-09-16	0	0.310	0.310	0.315	0.300	0.320	74,000	22,970	0.3104	0.310	0.310	0.315	0.300	0.320	74,000	0.3104	-6.06%
2019-09-13	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2019-09-12	0	0.330	0.320	0.330	0.295	0.370	424,000	142,160	0.3353	0.330	0.320	0.330	0.295	0.370	424,000	0.3353	6.45%
2019-09-11	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-1.59%
2019-09-10	0	0.315	0.305	0.320	0.300	0.320	128,000	39,880	0.3116	0.315	0.305	0.320	0.300	0.320	128,000	0.3116	-1.56%
2019-09-09	0	0.320	0.310	0.320	0.300	0.320	52,000	15,680	0.3015	0.320	0.310	0.320	0.300	0.320	52,000	0.3015	-4.48%
2019-09-06	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-2.90%
2019-09-05	0	0.345	0.310	0.345	0.330	0.370	194,000	68,740	0.3543	0.345	0.310	0.345	0.330	0.370	194,000	0.3543	-1.43%
2019-09-04	0	0.350	0.300	0.360	0.320	0.350	100,000	34,610	0.3461	0.350	0.300	0.360	0.320	0.350	100,000	0.3461	12.90%
2019-09-03	0	0.310	0.310	0.335	-	-	0	0	-	0.310	0.310	0.335	-	-	0	-	1.64%
2019-09-02	0	0.305	0.290	0.340	-	-	0	0	-	0.305	0.290	0.340	-	-	0	-	0.00%
2019-08-30	0	0.305	0.300	0.305	0.290	0.345	148,000	48,410	0.3271	0.305	0.300	0.305	0.290	0.345	148,000	0.3271	-3.17%
2019-08-29	0	0.315	0.280	0.340	0.270	0.315	230,000	66,620	0.2897	0.315	0.280	0.340	0.270	0.315	230,000	0.2897	16.67%
2019-08-28	0	0.270	0.270	0.315	0.270	0.315	306,000	91,770	0.2999	0.270	0.270	0.315	0.270	0.315	306,000	0.2999	-6.90%
2019-08-27	0	0.290	0.280	0.320	0.290	0.300	30,000	8,900	0.2967	0.290	0.280	0.320	0.290	0.300	30,000	0.2967	-12.12%
2019-08-26	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-1.49%
2019-08-23	0	0.335	0.310	0.335	0.310	0.380	222,000	70,860	0.3192	0.335	0.310	0.335	0.310	0.380	222,000	0.3192	-11.84%
2019-08-22	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	-1.30%
2019-08-21	0	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	-1.28%
2019-08-20	0	0.390	0.320	0.390	0.390	0.400	14,000	5,480	0.3914	0.390	0.320	0.390	0.390	0.400	14,000	0.3914	8.33%
2019-08-19	0	0.360	0.320	0.375	-	-	0	0	-	0.360	0.320	0.375	-	-	0	-	0.00%
2019-08-16	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2019-08-15	0	0.360	0.330	0.360	0.340	0.360	50,000	17,040	0.3408	0.360	0.330	0.360	0.340	0.360	50,000	0.3408	2.86%
2019-08-14	0	0.350	0.315	0.360	-	-	0	0	-	0.350	0.315	0.360	-	-	0	-	0.00%
2019-08-13	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2019-08-12	0	0.350	0.350	0.360	0.335	0.350	308,000	105,940	0.3440	0.350	0.350	0.360	0.335	0.350	308,000	0.3440	2.94%
2019-08-09	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2019-08-08	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2019-08-07	0	0.345	0.305	0.360	-	-	0	0	-	0.345	0.305	0.360	-	-	0	-	0.00%
2019-08-06	0	0.345	0.345	0.360	0.260	0.345	338,000	102,270	0.3026	0.345	0.345	0.360	0.260	0.345	338,000	0.3026	1.47%
2019-08-05	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2019-08-02	0	0.340	0.260	0.350	-	-	0	0	-	0.340	0.260	0.350	-	-	0	-	0.00%
2019-08-01	0	0.340	0.330	0.355	-	-	0	0	-	0.340	0.330	0.355	-	-	0	-	0.00%
2019-07-31	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2019-07-30	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2019-07-29	0	0.340	0.340	0.365	0.330	0.330	2,000	660	0.3300	0.340	0.340	0.365	0.330	0.330	2,000	0.3300	-6.85%
2019-07-26	0	0.365	0.330	0.365	0.365	0.365	4,000	1,460	0.3650	0.365	0.330	0.365	0.365	0.365	4,000	0.3650	0.00%
2019-07-25	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2019-07-24	0	0.365	0.330	0.365	0.370	0.370	2,000	740	0.3700	0.365	0.330	0.365	0.370	0.370	2,000	0.3700	7.35%
2019-07-23	0	0.340	0.340	0.370	0.330	0.340	20,000	6,700	0.3350	0.340	0.340	0.370	0.330	0.340	20,000	0.3350	-8.11%
2019-07-22	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	0.00%
2019-07-19	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2019-07-18	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2019-07-17	0	0.370	0.330	0.370	0.375	0.375	4,000	1,500	0.3750	0.370	0.330	0.370	0.375	0.375	4,000	0.3750	5.71%
2019-07-16	0	0.350	0.335	0.370	-	-	0	0	-	0.350	0.335	0.370	-	-	0	-	0.00%
2019-07-15	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2019-07-12	0	0.350	0.335	0.370	0.350	0.350	10,000	3,500	0.3500	0.350	0.335	0.370	0.350	0.350	10,000	0.3500	-7.89%
2019-07-11	0	0.380	0.350	0.380	0.385	0.385	4,000	1,540	0.3850	0.380	0.350	0.380	0.385	0.385	4,000	0.3850	1.33%
2019-07-10	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2019-07-09	0	0.375	0.350	0.375	0.380	0.380	6,000	2,280	0.3800	0.375	0.350	0.375	0.380	0.380	6,000	0.3800	2.74%
2019-07-08	0	0.365	0.335	0.365	0.365	0.365	4,000	1,460	0.3650	0.365	0.335	0.365	0.365	0.365	4,000	0.3650	2.82%
2019-07-05	0	0.355	0.330	0.370	0.340	0.370	32,000	11,170	0.3491	0.355	0.330	0.370	0.340	0.370	32,000	0.3491	-4.05%
2019-07-04	0	0.370	0.340	0.375	0.370	0.370	4,000	1,480	0.3700	0.370	0.340	0.375	0.370	0.370	4,000	0.3700	5.71%
2019-07-03	0	0.350	0.350	0.360	0.320	0.350	1,586,000	521,310	0.3287	0.350	0.350	0.360	0.320	0.350	1,586,000	0.3287	-4.11%
2019-07-02	0	0.365	0.350	0.370	0.350	0.385	854,000	314,300	0.3680	0.365	0.350	0.370	0.350	0.385	854,000	0.3680	-14.12%
2019-06-28	0	0.425	0.425	0.430	0.395	0.425	350,000	140,700	0.4020	0.425	0.425	0.430	0.395	0.425	350,000	0.4020	3.66%
2019-06-27	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2019-06-26	0	0.410	0.405	0.410	0.380	0.430	176,000	73,120	0.4155	0.410	0.405	0.410	0.380	0.430	176,000	0.4155	0.00%
2019-06-25	0	0.410	0.410	0.450	0.355	0.400	1,316,000	524,790	0.3988	0.410	0.410	0.450	0.355	0.400	1,316,000	0.3988	17.14%
2019-06-24	0	0.350	0.340	0.375	0.340	0.350	44,200	15,046	0.3404	0.350	0.340	0.375	0.340	0.350	44,200	0.3404	-5.41%
2019-06-21	0	0.370	0.360	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.360	0.370	0.370	0.370	10,000	0.3700	-1.33%
2019-06-20	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	-2.60%
2019-06-19	0	0.385	0.360	0.385	0.395	0.395	2,000	790	0.3950	0.385	0.360	0.385	0.395	0.395	2,000	0.3950	2.67%
2019-06-18	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-1.32%
2019-06-17	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2019-06-14	0	0.380	0.380	0.410	0.370	0.370	12,000	4,440	0.3700	0.380	0.380	0.410	0.370	0.370	12,000	0.3700	5.56%
2019-06-13	0	0.360	0.360	0.400	0.360	0.360	34,000	12,240	0.3600	0.360	0.360	0.400	0.360	0.360	34,000	0.3600	-12.20%
2019-06-12	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2019-06-11	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-2.38%
2019-06-10	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	-2.33%
2019-06-06	0	0.430	0.375	0.430	0.430	0.430	2,000	860	0.4300	0.430	0.375	0.430	0.430	0.430	2,000	0.4300	16.22%
2019-06-05	0	0.370	0.370	0.405	-	-	0	0	-	0.370	0.370	0.405	-	-	0	-	1.37%
2019-06-04	0	0.365	0.360	0.370	0.365	0.370	198,000	72,490	0.3661	0.365	0.360	0.370	0.365	0.370	198,000	0.3661	-1.35%
2019-06-03	0	0.370	0.370	0.405	0.365	0.370	16,000	5,860	0.3663	0.370	0.370	0.405	0.365	0.370	16,000	0.3663	-3.90%
2019-05-31	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	-2.53%
2019-05-30	0	0.395	0.365	0.405	-	-	0	0	-	0.395	0.365	0.405	-	-	0	-	0.00%
2019-05-29	0	0.395	0.375	0.395	0.370	0.400	170,000	67,610	0.3977	0.395	0.375	0.395	0.370	0.400	170,000	0.3977	1.28%
2019-05-28	0	0.390	0.370	0.410	0.380	0.390	12,000	4,600	0.3833	0.390	0.370	0.410	0.380	0.390	12,000	0.3833	4.00%
2019-05-27	0	0.375	0.370	0.375	0.375	0.380	474,000	179,430	0.3785	0.375	0.370	0.375	0.375	0.380	474,000	0.3785	0.00%
2019-05-24	0	0.375	0.375	0.400	0.375	0.385	124,000	46,790	0.3773	0.375	0.375	0.400	0.375	0.385	124,000	0.3773	-6.25%
2019-05-23	0	0.400	0.380	0.420	0.380	0.400	14,000	5,390	0.3850	0.400	0.380	0.420	0.380	0.400	14,000	0.3850	-6.98%
2019-05-22	0	0.430	0.405	0.430	0.395	0.440	284,000	113,640	0.4001	0.430	0.405	0.430	0.395	0.440	284,000	0.4001	11.69%
2019-05-21	0	0.385	0.365	0.395	0.385	0.395	198,000	77,780	0.3928	0.385	0.365	0.395	0.385	0.395	198,000	0.3928	-1.28%
2019-05-20	0	0.390	0.375	0.460	0.390	0.390	16,000	6,240	0.3900	0.390	0.375	0.460	0.390	0.390	16,000	0.3900	0.00%
2019-05-17	0	0.390	0.390	0.410	0.390	0.400	134,000	54,360	0.4057	0.390	0.390	0.410	0.390	0.400	134,000	0.4057	-4.88%
2019-05-16	0	0.410	0.390	0.410	0.410	0.410	10,000	4,100	0.4100	0.410	0.390	0.410	0.410	0.410	10,000	0.4100	2.50%
2019-05-15	0	0.400	0.390	0.400	0.390	0.400	20,000	7,840	0.3920	0.400	0.390	0.400	0.390	0.400	20,000	0.3920	0.00%
2019-05-14	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-3.61%
2019-05-10	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2019-05-09	0	0.415	0.400	0.420	0.400	0.415	152,000	62,000	0.4079	0.415	0.400	0.420	0.400	0.415	152,000	0.4079	1.22%
2019-05-08	0	0.410	0.380	0.425	-	-	0	0	-	0.410	0.380	0.425	-	-	0	-	0.00%
2019-05-07	0	0.410	0.400	0.415	0.365	0.440	550,000	225,440	0.4099	0.410	0.400	0.415	0.365	0.440	550,000	0.4099	2.50%
2019-05-06	0	0.400	0.400	0.405	0.365	0.400	212,000	82,100	0.3873	0.400	0.400	0.405	0.365	0.400	212,000	0.3873	-1.23%
2019-05-03	0	0.405	0.405	0.420	-	-	0	0	-	0.405	0.405	0.420	-	-	0	-	1.25%
2019-05-02	0	0.400	0.380	0.420	0.395	0.405	252,000	100,880	0.4003	0.400	0.380	0.420	0.395	0.405	252,000	0.4003	0.00%
2019-04-30	0	0.400	0.400	0.410	0.400	0.400	102,000	40,800	0.4000	0.400	0.400	0.410	0.400	0.400	102,000	0.4000	0.00%
2019-04-29	0	0.400	0.400	0.415	0.400	0.400	66,000	26,400	0.4000	0.400	0.400	0.415	0.400	0.400	66,000	0.4000	0.00%
2019-04-26	0	0.400	0.400	0.405	0.400	0.400	316,000	126,400	0.4000	0.400	0.400	0.405	0.400	0.400	316,000	0.4000	1.27%
2019-04-25	0	0.395	0.390	0.420	0.390	0.395	150,000	58,530	0.3902	0.395	0.390	0.420	0.390	0.395	150,000	0.3902	0.00%
2019-04-24	0	0.395	0.395	0.420	0.355	0.395	816,000	301,860	0.3699	0.395	0.395	0.420	0.355	0.395	816,000	0.3699	1.28%
2019-04-23	0	0.390	0.365	0.400	0.390	0.390	10,000	3,900	0.3900	0.390	0.365	0.400	0.390	0.390	10,000	0.3900	0.00%
2019-04-18	0	0.390	0.385	0.390	0.385	0.390	32,000	12,470	0.3897	0.390	0.385	0.390	0.385	0.390	32,000	0.3897	-1.27%
2019-04-17	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2019-04-16	0	0.400	0.380	0.400	0.400	0.400	22,000	8,800	0.4000	0.400	0.380	0.400	0.400	0.400	22,000	0.4000	1.27%
2019-04-15	0	0.395	0.390	0.420	0.395	0.400	456,000	180,170	0.3951	0.395	0.390	0.420	0.395	0.400	456,000	0.3951	-1.25%
2019-04-12	0	0.400	0.395	0.400	0.395	0.400	41,716	16,702	0.4004	0.400	0.395	0.400	0.395	0.400	41,716	0.4004	1.27%
2019-04-11	0	0.395	0.390	0.395	0.395	0.410	190,000	76,250	0.4013	0.395	0.390	0.395	0.395	0.410	190,000	0.4013	-1.25%
2019-04-10	0	0.400	0.400	0.420	0.400	0.400	32,000	12,800	0.4000	0.400	0.400	0.420	0.400	0.400	32,000	0.4000	-2.44%
2019-04-09	0	0.410	0.410	0.440	0.400	0.420	116,000	48,480	0.4179	0.410	0.410	0.440	0.400	0.420	116,000	0.4179	2.50%
2019-04-08	0	0.400	0.400	0.455	0.350	0.430	1,408,000	527,760	0.3748	0.400	0.400	0.455	0.350	0.430	1,408,000	0.3748	-5.88%
2019-04-04	0	0.425	0.435	0.445	0.435	0.435	2,000	870	0.4350	0.425	0.435	0.445	0.435	0.435	2,000	0.4350	0.00%
2019-04-03	0	0.425	0.410	0.425	0.395	0.425	8,000	3,220	0.4025	0.425	0.410	0.425	0.395	0.425	8,000	0.4025	7.59%
2019-04-02	0	0.395	0.395	0.415	0.395	0.440	82,000	34,440	0.4200	0.395	0.395	0.415	0.395	0.440	82,000	0.4200	-12.22%
2019-04-01	0	0.450	0.440	0.450	0.450	0.450	24,000	10,760	0.4483	0.450	0.440	0.450	0.450	0.450	24,000	0.4483	-3.23%
2019-03-29	0	0.465	0.435	0.465	0.460	0.465	36,000	16,570	0.4603	0.465	0.435	0.465	0.460	0.465	36,000	0.4603	5.68%
2019-03-28	0	0.440	0.440	0.465	0.435	0.470	92,000	42,020	0.4567	0.440	0.440	0.465	0.435	0.470	92,000	0.4567	-2.22%
2019-03-27	0	0.450	0.440	0.475	0.410	0.480	876,000	402,040	0.4589	0.450	0.440	0.475	0.410	0.480	876,000	0.4589	3.45%
2019-03-26	0	0.435	0.420	0.445	0.415	0.445	769,105	320,841	0.4172	0.435	0.420	0.445	0.415	0.445	769,105	0.4172	3.57%
2019-03-25	0	0.420	0.420	0.440	0.410	0.450	226,000	98,960	0.4379	0.420	0.420	0.440	0.410	0.450	226,000	0.4379	5.00%
2019-03-22	0	0.400	0.400	0.410	0.400	0.490	1,226,000	527,640	0.4304	0.400	0.400	0.410	0.400	0.490	1,226,000	0.4304	-16.67%
2019-03-21	0	0.480	0.465	0.490	0.450	0.530	2,002,000	1,017,630	0.5083	0.480	0.465	0.490	0.450	0.530	2,002,000	0.5083	14.29%
2019-03-20	0	0.420	0.410	0.420	0.360	0.430	712,000	293,090	0.4116	0.420	0.410	0.420	0.360	0.430	712,000	0.4116	12.00%
2019-03-19	0	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	1.35%
2019-03-18	0	0.370	0.365	0.390	0.355	0.395	948,000	346,230	0.3652	0.370	0.365	0.390	0.355	0.395	948,000	0.3652	2.78%
2019-03-15	0	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	1.41%
2019-03-14	0	0.355	0.355	0.370	0.355	0.370	58,000	20,980	0.3617	0.355	0.355	0.370	0.355	0.370	58,000	0.3617	0.00%
2019-03-13	0	0.355	0.340	0.355	0.335	0.390	176,000	62,440	0.3548	0.355	0.340	0.355	0.335	0.390	176,000	0.3548	-1.39%
2019-03-12	0	0.360	0.340	0.360	0.350	0.365	134,000	48,240	0.3600	0.360	0.340	0.360	0.350	0.365	134,000	0.3600	-2.70%
2019-03-11	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2019-03-08	0	0.370	0.340	0.370	0.340	0.370	374,000	138,290	0.3698	0.370	0.340	0.370	0.340	0.370	374,000	0.3698	4.23%
2019-03-07	0	0.355	0.340	0.370	0.340	0.370	326,000	110,980	0.3404	0.355	0.340	0.370	0.340	0.370	326,000	0.3404	4.41%
2019-03-06	0	0.340	0.335	0.365	0.340	0.375	274,000	97,910	0.3573	0.340	0.335	0.365	0.340	0.375	274,000	0.3573	-2.86%
2019-03-05	0	0.350	0.330	0.350	0.320	0.350	156,000	53,810	0.3449	0.350	0.330	0.350	0.320	0.350	156,000	0.3449	1.45%
2019-03-04	0	0.345	0.320	0.345	0.340	0.345	90,000	30,610	0.3401	0.345	0.320	0.345	0.340	0.345	90,000	0.3401	6.15%
2019-03-01	0	0.325	0.320	0.325	0.325	0.340	390,000	128,550	0.3296	0.325	0.320	0.325	0.325	0.340	390,000	0.3296	-1.52%
2019-02-28	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2019-02-27	0	0.330	0.330	0.345	-	-	0	0	-	0.330	0.330	0.345	-	-	0	-	0.00%
2019-02-26	0	0.330	0.330	0.340	0.310	0.335	934,000	298,030	0.3191	0.330	0.330	0.340	0.310	0.335	934,000	0.3191	4.76%
2019-02-25	0	0.315	0.310	0.320	0.310	0.325	528,000	168,000	0.3182	0.315	0.310	0.320	0.310	0.325	528,000	0.3182	-1.56%
2019-02-22	0	0.320	0.320	0.340	0.320	0.360	596,000	212,910	0.3572	0.320	0.320	0.340	0.320	0.360	596,000	0.3572	-11.11%
2019-02-21	0	0.360	0.320	0.360	0.305	0.370	272,000	92,850	0.3414	0.360	0.320	0.360	0.305	0.370	272,000	0.3414	20.00%
2019-02-20	0	0.300	0.295	0.300	0.300	0.345	368,000	112,230	0.3050	0.300	0.295	0.300	0.300	0.345	368,000	0.3050	-3.23%
2019-02-19	0	0.310	0.310	0.325	0.310	0.325	54,000	16,770	0.3106	0.310	0.310	0.325	0.310	0.325	54,000	0.3106	-4.62%
2019-02-18	0	0.325	0.320	0.330	0.305	0.350	734,000	229,180	0.3122	0.325	0.320	0.330	0.305	0.350	734,000	0.3122	-8.45%
2019-02-15	0	0.355	0.350	0.355	0.340	0.355	166,000	58,180	0.3505	0.355	0.350	0.355	0.340	0.355	166,000	0.3505	2.90%
2019-02-14	0	0.345	0.310	0.360	-	-	0	0	-	0.345	0.310	0.360	-	-	0	-	0.00%
2019-02-13	0	0.345	0.310	0.360	-	-	0	0	-	0.345	0.310	0.360	-	-	0	-	0.00%
2019-02-12	0	0.345	0.305	0.360	-	-	0	0	-	0.345	0.305	0.360	-	-	0	-	0.00%
2019-02-11	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2019-02-08	0	0.350	0.310	0.410	-	-	0	0	-	0.350	0.310	0.410	-	-	0	-	0.00%
2019-02-04	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-1.41%
2019-02-01	0	0.355	0.315	0.355	0.340	0.365	36,000	12,370	0.3436	0.355	0.315	0.355	0.340	0.365	36,000	0.3436	4.41%
2019-01-31	0	0.340	0.335	0.340	0.360	0.365	18,000	6,490	0.3606	0.340	0.335	0.340	0.360	0.365	18,000	0.3606	1.49%
2019-01-30	0	0.335	0.305	0.365	-	-	0	0	-	0.335	0.305	0.365	-	-	0	-	0.00%
2019-01-29	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2019-01-28	0	0.335	0.310	0.335	0.310	0.340	6,000	1,980	0.3300	0.335	0.310	0.335	0.310	0.340	6,000	0.3300	-2.90%
2019-01-25	0	0.345	0.315	0.345	0.315	0.350	418,000	135,750	0.3248	0.345	0.315	0.345	0.315	0.350	418,000	0.3248	0.00%
2019-01-24	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2019-01-23	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-1.41%
2019-01-22	0	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	-2.74%
2019-01-21	0	0.365	0.325	0.380	0.300	0.365	408,000	126,680	0.3105	0.365	0.325	0.380	0.300	0.365	408,000	0.3105	14.06%
2019-01-18	0	0.320	0.305	0.320	0.290	0.320	912,000	275,890	0.3025	0.320	0.305	0.320	0.290	0.320	912,000	0.3025	0.00%
2019-01-17	0	0.320	0.300	0.330	0.290	0.330	22,000	6,770	0.3077	0.320	0.300	0.330	0.290	0.330	22,000	0.3077	-8.57%
2019-01-16	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	-1.41%
2019-01-15	0	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	-1.39%
2019-01-14	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-1.37%
2019-01-11	0	0.365	0.325	0.365	0.330	0.370	204,000	72,270	0.3543	0.365	0.325	0.365	0.330	0.370	204,000	0.3543	4.29%
2019-01-10	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2019-01-09	0	0.355	0.355	0.370	-	-	0	0	-	0.355	0.355	0.370	-	-	0	-	4.41%
2019-01-08	0	0.340	0.320	0.340	0.345	0.350	58,000	20,030	0.3453	0.340	0.320	0.340	0.345	0.350	58,000	0.3453	-1.45%
2019-01-07	0	0.345	0.320	0.385	-	-	0	0	-	0.345	0.320	0.385	-	-	0	-	0.00%
2019-01-04	0	0.345	0.325	0.395	-	-	0	0	-	0.345	0.325	0.395	-	-	0	-	0.00%
2019-01-03	0	0.345	0.320	0.390	-	-	0	0	-	0.345	0.320	0.390	-	-	0	-	0.00%
2019-01-02	0	0.345	0.345	0.385	-	-	0	0	-	0.345	0.345	0.385	-	-	0	-	0.00%
2018-12-31	0	0.345	0.310	0.470	-	-	0	0	-	0.345	0.310	0.470	-	-	0	-	0.00%
2018-12-28	0	0.345	0.345	0.350	0.310	0.355	186,000	62,380	0.3354	0.345	0.345	0.350	0.310	0.355	186,000	0.3354	-2.82%
2018-12-27	0	0.355	0.355	0.380	0.330	0.355	330,000	116,200	0.3521	0.355	0.355	0.380	0.330	0.355	330,000	0.3521	1.43%
2018-12-24	0	0.350	0.350	0.395	-	-	0	0	-	0.350	0.350	0.395	-	-	0	-	0.00%
2018-12-21	0	0.350	0.350	0.385	0.350	0.360	14,000	4,960	0.3543	0.350	0.350	0.385	0.350	0.360	14,000	0.3543	-2.78%
2018-12-20	0	0.360	0.355	0.395	0.345	0.390	272,000	97,760	0.3594	0.360	0.355	0.395	0.345	0.390	272,000	0.3594	0.00%
2018-12-19	0	0.360	0.360	0.395	-	-	0	0	-	0.360	0.360	0.395	-	-	0	-	0.00%
2018-12-18	0	0.360	0.360	0.390	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2018-12-17	0	0.360	0.360	0.395	0.360	0.360	2,000	720	0.3600	0.360	0.360	0.395	0.360	0.360	2,000	0.3600	2.86%
2018-12-14	0	0.350	0.345	0.370	0.340	0.350	18,000	6,140	0.3411	0.350	0.345	0.370	0.340	0.350	18,000	0.3411	-6.67%
2018-12-13	0	0.375	0.330	0.390	0.330	0.400	70,000	26,780	0.3826	0.375	0.330	0.390	0.330	0.400	70,000	0.3826	15.38%
2018-12-12	0	0.325	0.325	0.405	0.325	0.350	22,000	7,650	0.3477	0.325	0.325	0.405	0.325	0.350	22,000	0.3477	-9.72%
2018-12-11	0	0.360	0.350	0.390	-	-	0	0	-	0.360	0.350	0.390	-	-	0	-	0.00%
2018-12-10	0	0.360	0.310	0.460	0.360	0.360	2,000	720	0.3600	0.360	0.310	0.460	0.360	0.360	2,000	0.3600	-2.70%
2018-12-07	0	0.370	0.335	0.380	0.330	0.370	104,000	34,590	0.3326	0.370	0.335	0.380	0.330	0.370	104,000	0.3326	-3.90%
2018-12-06	0	0.385	0.330	0.385	0.385	0.385	30,000	11,550	0.3850	0.385	0.330	0.385	0.385	0.385	30,000	0.3850	13.24%
2018-12-05	0	0.340	0.330	0.355	-	-	0	0	-	0.340	0.330	0.355	-	-	0	-	0.00%
2018-12-04	0	0.340	0.330	0.390	0.330	0.345	300,000	102,200	0.3407	0.340	0.330	0.390	0.330	0.345	300,000	0.3407	-1.45%
2018-12-03	0	0.345	0.345	0.390	0.345	0.345	4,000	1,380	0.3450	0.345	0.345	0.390	0.345	0.345	4,000	0.3450	1.47%
2018-11-30	0	0.340	0.340	0.345	0.325	0.345	198,000	66,470	0.3357	0.340	0.340	0.345	0.325	0.345	198,000	0.3357	-1.45%
2018-11-29	0	0.345	0.340	0.395	-	-	0	0	-	0.345	0.340	0.395	-	-	0	-	0.00%
2018-11-28	0	0.345	0.345	0.395	0.340	0.340	8,000	2,720	0.3400	0.345	0.345	0.395	0.340	0.340	8,000	0.3400	-5.48%
2018-11-27	0	0.365	0.345	0.390	-	-	0	0	-	0.365	0.345	0.390	-	-	0	-	0.00%
2018-11-26	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2018-11-23	0	0.365	0.345	0.385	-	-	0	0	-	0.365	0.345	0.385	-	-	0	-	0.00%
2018-11-22	0	0.365	0.350	0.385	-	-	0	0	-	0.365	0.350	0.385	-	-	0	-	0.00%
2018-11-21	0	0.365	0.345	0.385	0.345	0.365	132,000	46,330	0.3510	0.365	0.345	0.385	0.345	0.365	132,000	0.3510	-2.67%
2018-11-20	0	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2018-11-19	0	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2018-11-16	0	0.375	0.370	0.390	0.360	0.390	208,960	77,980	0.3732	0.375	0.370	0.390	0.360	0.390	208,960	0.3732	2.74%
2018-11-15	0	0.365	0.360	0.375	-	-	0	0	-	0.365	0.360	0.375	-	-	0	-	0.00%
2018-11-14	0	0.365	0.360	0.380	0.360	0.380	20,000	7,410	0.3705	0.365	0.360	0.380	0.360	0.380	20,000	0.3705	1.39%
2018-11-13	0	0.360	0.360	0.375	0.355	0.355	2,000	710	0.3550	0.360	0.360	0.375	0.355	0.355	2,000	0.3550	0.00%
2018-11-12	0	0.360	0.360	0.370	0.360	0.360	68,000	24,480	0.3600	0.360	0.360	0.370	0.360	0.360	68,000	0.3600	-5.26%
2018-11-09	0	0.380	0.370	0.390	0.370	0.380	36,000	13,360	0.3711	0.380	0.370	0.390	0.370	0.380	36,000	0.3711	2.70%
2018-11-08	0	0.370	0.370	0.390	0.370	0.370	58,000	21,460	0.3700	0.370	0.370	0.390	0.370	0.370	58,000	0.3700	0.00%
2018-11-07	0	0.370	0.330	0.365	0.360	0.400	610,000	226,020	0.3705	0.370	0.330	0.365	0.360	0.400	610,000	0.3705	-1.33%
2018-11-06	0	0.375	0.375	0.385	0.360	0.375	232,000	86,500	0.3728	0.375	0.375	0.385	0.360	0.375	232,000	0.3728	4.17%
2018-11-05	0	0.360	0.360	0.385	0.360	0.360	22,000	7,920	0.3600	0.360	0.360	0.385	0.360	0.360	22,000	0.3600	0.00%
2018-11-02	0	0.360	0.360	0.365	0.360	0.365	68,000	24,680	0.3629	0.360	0.360	0.365	0.360	0.365	68,000	0.3629	2.86%
2018-11-01	0	0.350	0.355	0.370	0.330	0.365	76,000	26,580	0.3497	0.350	0.355	0.370	0.330	0.365	76,000	0.3497	-1.41%
2018-10-31	0	0.355	0.330	0.355	0.325	0.360	202,000	71,480	0.3539	0.355	0.330	0.355	0.325	0.360	202,000	0.3539	1.43%
2018-10-30	0	0.350	0.345	0.350	0.320	0.350	360,000	117,800	0.3272	0.350	0.345	0.350	0.320	0.350	360,000	0.3272	9.38%
2018-10-29	0	0.320	0.320	0.360	0.320	0.360	214,000	72,710	0.3398	0.320	0.320	0.360	0.320	0.360	214,000	0.3398	-5.88%
2018-10-26	0	0.340	0.340	0.350	0.330	0.360	158,000	55,080	0.3486	0.340	0.340	0.350	0.330	0.360	158,000	0.3486	1.49%
2018-10-25	0	0.335	0.315	0.335	0.360	0.360	40,000	14,400	0.3600	0.335	0.315	0.335	0.360	0.360	40,000	0.3600	-8.22%
2018-10-24	0	0.365	0.365	0.380	0.360	0.365	50,000	18,100	0.3620	0.365	0.365	0.380	0.360	0.365	50,000	0.3620	0.00%
2018-10-23	0	0.365	0.365	0.380	-	-	0	0	-	0.365	0.365	0.380	-	-	0	-	2.82%
2018-10-22	0	0.355	0.355	0.360	0.350	0.370	186,000	67,690	0.3639	0.355	0.355	0.360	0.350	0.370	186,000	0.3639	-1.39%
2018-10-19	0	0.360	0.360	0.370	0.360	0.360	8,000	2,880	0.3600	0.360	0.360	0.370	0.360	0.360	8,000	0.3600	2.86%
2018-10-18	0	0.350	0.350	0.365	0.350	0.390	76,000	28,130	0.3701	0.350	0.350	0.365	0.350	0.390	76,000	0.3701	-5.41%
2018-10-16	0	0.370	0.360	0.370	0.380	0.390	10,000	3,840	0.3840	0.370	0.360	0.370	0.380	0.390	10,000	0.3840	5.71%
2018-10-15	0	0.350	0.350	0.395	0.350	0.410	220,000	80,580	0.3663	0.350	0.350	0.395	0.350	0.410	220,000	0.3663	0.00%
2018-10-12	0	0.350	0.335	0.350	0.350	0.360	264,000	93,020	0.3523	0.350	0.335	0.350	0.350	0.360	264,000	0.3523	-2.78%
2018-10-11	0	0.360	0.360	0.365	0.350	0.365	736,000	267,010	0.3628	0.360	0.360	0.365	0.350	0.365	736,000	0.3628	-7.69%
2018-10-10	0	0.390	0.360	0.415	-	-	0	0	-	0.390	0.360	0.415	-	-	0	-	0.00%
2018-10-09	0	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.400	0.390	0.390	10,000	0.3900	0.00%
2018-10-08	0	0.390	0.390	0.415	0.390	0.390	2,000	780	0.3900	0.390	0.390	0.415	0.390	0.390	2,000	0.3900	1.30%
2018-10-05	0	0.385	0.385	0.415	-	-	0	0	-	0.385	0.385	0.415	-	-	0	-	2.67%
2018-10-04	0	0.375	0.375	0.420	-	-	0	0	-	0.375	0.375	0.420	-	-	0	-	1.35%
2018-10-03	0	0.370	0.370	0.420	-	-	0	0	-	0.370	0.370	0.420	-	-	0	-	4.23%
2018-10-02	0	0.355	0.350	0.420	-	-	0	0	-	0.355	0.350	0.420	-	-	0	-	0.00%
2018-09-28	0	0.355	0.350	0.395	0.350	0.360	118,000	42,380	0.3592	0.355	0.350	0.395	0.350	0.360	118,000	0.3592	1.43%
2018-09-27	0	0.350	0.350	0.405	0.350	0.370	88,000	32,230	0.3663	0.350	0.350	0.405	0.350	0.370	88,000	0.3663	-1.41%
2018-09-26	0	0.355	0.335	0.355	0.335	0.370	290,000	104,700	0.3610	0.355	0.335	0.355	0.335	0.370	290,000	0.3610	-1.39%
2018-09-24	0	0.360	0.305	0.410	0.360	0.360	122,000	43,920	0.3600	0.360	0.305	0.410	0.360	0.360	122,000	0.3600	-2.70%
2018-09-21	0	0.370	0.370	0.405	-	-	0	0	-	0.370	0.370	0.405	-	-	0	-	2.78%
2018-09-20	0	0.360	0.360	0.375	0.360	0.375	224,000	83,320	0.3720	0.360	0.360	0.375	0.360	0.375	224,000	0.3720	-2.70%
2018-09-19	0	0.370	0.370	0.415	0.370	0.415	180,000	73,500	0.4083	0.370	0.370	0.415	0.370	0.415	180,000	0.4083	-1.33%
2018-09-18	0	0.375	0.375	0.390	0.375	0.410	182,000	73,800	0.4055	0.375	0.375	0.390	0.375	0.410	182,000	0.4055	1.35%
2018-09-17	0	0.370	0.370	0.395	0.355	0.405	148,000	55,270	0.3734	0.370	0.370	0.395	0.355	0.405	148,000	0.3734	0.00%
2018-09-14	0	0.370	0.370	0.380	0.310	0.390	3,020,000	1,074,470	0.3558	0.370	0.370	0.380	0.310	0.390	3,020,000	0.3558	12.12%
2018-09-13	0	0.330	0.330	0.365	0.330	0.400	68,000	26,600	0.3912	0.330	0.330	0.365	0.330	0.400	68,000	0.3912	-15.38%
2018-09-12	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2018-09-11	0	0.390	0.335	0.415	-	-	0	0	-	0.390	0.335	0.415	-	-	0	-	0.00%
2018-09-10	0	0.390	0.370	0.390	0.415	0.415	370,000	153,550	0.4150	0.390	0.370	0.390	0.415	0.415	370,000	0.4150	-4.88%
2018-09-07	0	0.410	0.370	0.415	0.400	0.410	4,000	1,620	0.4050	0.410	0.370	0.415	0.400	0.410	4,000	0.4050	10.81%
2018-09-06	0	0.370	0.370	0.380	0.370	0.385	372,000	140,950	0.3789	0.370	0.370	0.380	0.370	0.385	372,000	0.3789	-3.90%
2018-09-05	0	0.385	0.385	0.410	0.380	0.385	32,000	12,310	0.3847	0.385	0.385	0.410	0.380	0.385	32,000	0.3847	2.67%
2018-09-04	0	0.375	0.375	0.385	0.355	0.385	304,000	114,270	0.3759	0.375	0.375	0.385	0.355	0.385	304,000	0.3759	0.00%
2018-09-03	0	0.375	0.375	0.400	0.370	0.375	120,000	44,620	0.3718	0.375	0.375	0.400	0.370	0.375	120,000	0.3718	-2.60%
2018-08-31	0	0.385	0.385	0.405	0.385	0.405	28,000	10,860	0.3879	0.385	0.385	0.405	0.385	0.405	28,000	0.3879	0.00%
2018-08-30	0	0.385	0.385	0.390	0.385	0.400	240,000	95,550	0.3981	0.385	0.385	0.390	0.385	0.400	240,000	0.3981	0.00%
2018-08-29	0	0.385	0.385	0.390	0.380	0.405	262,000	101,580	0.3877	0.385	0.385	0.390	0.380	0.405	262,000	0.3877	0.00%
2018-08-28	0	0.385	0.385	0.405	-	-	0	0	-	0.385	0.385	0.405	-	-	0	-	1.32%
2018-08-27	0	0.380	0.380	0.405	-	-	0	0	-	0.380	0.380	0.405	-	-	0	-	0.00%
2018-08-24	0	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2018-08-23	0	0.380	0.380	0.400	0.375	0.415	582,000	225,490	0.3874	0.380	0.380	0.400	0.375	0.415	582,000	0.3874	0.00%
2018-08-22	0	0.380	0.375	0.390	0.365	0.410	1,372,000	524,830	0.3825	0.380	0.375	0.390	0.365	0.410	1,372,000	0.3825	-3.80%
2018-08-21	0	0.395	0.365	0.370	0.380	0.405	540,000	208,330	0.3858	0.395	0.365	0.370	0.380	0.405	540,000	0.3858	2.60%
2018-08-20	0	0.385	0.385	0.440	-	-	0	0	-	0.385	0.385	0.440	-	-	0	-	1.32%
2018-08-17	0	0.380	0.380	0.410	0.375	0.380	282,000	106,830	0.3788	0.380	0.380	0.410	0.375	0.380	282,000	0.3788	0.00%
2018-08-16	0	0.380	0.380	0.425	0.380	0.385	166,000	63,780	0.3842	0.380	0.380	0.425	0.380	0.385	166,000	0.3842	1.33%
2018-08-15	0	0.375	0.375	0.400	0.375	0.420	404,000	161,090	0.3987	0.375	0.375	0.400	0.375	0.420	404,000	0.3987	0.00%
2018-08-14	0	0.375	0.375	0.405	0.350	0.390	264,000	95,610	0.3622	0.375	0.375	0.405	0.350	0.390	264,000	0.3622	7.14%
2018-08-13	0	0.350	0.350	0.365	0.350	0.360	382,000	133,860	0.3504	0.350	0.350	0.365	0.350	0.360	382,000	0.3504	-4.11%
2018-08-10	0	0.365	0.365	0.375	0.355	0.405	648,000	240,270	0.3708	0.365	0.365	0.375	0.355	0.405	648,000	0.3708	-10.98%
2018-08-09	0	0.410	0.410	0.420	0.385	0.420	96,000	39,640	0.4129	0.410	0.410	0.420	0.385	0.420	96,000	0.4129	0.00%
2018-08-08	0	0.410	0.395	0.415	0.400	0.415	72,000	28,970	0.4024	0.410	0.395	0.415	0.400	0.415	72,000	0.4024	5.13%
2018-08-07	0	0.390	0.390	0.415	0.390	0.400	110,000	43,610	0.3965	0.390	0.390	0.415	0.390	0.400	110,000	0.3965	4.00%
2018-08-06	0	0.375	0.375	0.405	0.365	0.400	1,162,000	460,100	0.3960	0.375	0.375	0.405	0.365	0.400	1,162,000	0.3960	2.74%
2018-08-03	0	0.365	0.360	0.365	0.360	0.445	612,000	242,150	0.3957	0.365	0.360	0.365	0.360	0.445	612,000	0.3957	-17.05%
2018-08-02	0	0.440	0.420	0.440	0.425	0.485	776,000	346,400	0.4464	0.440	0.420	0.440	0.425	0.485	776,000	0.4464	-13.73%
2018-08-01	0	0.510	0.510	0.550	0.510	0.540	396,000	207,860	0.5249	0.510	0.510	0.550	0.510	0.540	396,000	0.5249	-3.77%
2018-07-31	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2018-07-30	0	0.530	0.530	0.550	0.520	0.540	134,000	72,280	0.5394	0.530	0.530	0.550	0.520	0.540	134,000	0.5394	1.92%
2018-07-27	0	0.520	0.520	0.550	0.520	0.550	714,000	382,400	0.5356	0.520	0.520	0.550	0.520	0.550	714,000	0.5356	-7.14%
2018-07-26	0	0.560	0.540	0.560	0.530	0.580	526,000	292,020	0.5552	0.560	0.540	0.560	0.530	0.580	526,000	0.5552	-1.75%
2018-07-25	0	0.570	0.570	0.580	0.570	0.570	62,000	35,340	0.5700	0.570	0.570	0.580	0.570	0.570	62,000	0.5700	-3.39%
2018-07-24	0	0.590	0.570	0.590	0.560	0.600	448,000	255,980	0.5714	0.590	0.570	0.590	0.560	0.600	448,000	0.5714	1.72%
2018-07-23	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2018-07-20	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2018-07-19	0	0.580	0.590	0.600	0.540	0.580	138,000	79,160	0.5736	0.580	0.590	0.600	0.540	0.580	138,000	0.5736	7.41%
2018-07-18	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2018-07-17	0	0.540	0.540	0.560	0.530	0.560	128,000	69,120	0.5400	0.540	0.540	0.560	0.530	0.560	128,000	0.5400	-3.57%
2018-07-16	0	0.560	0.560	0.590	0.520	0.570	854,000	458,860	0.5373	0.560	0.560	0.590	0.520	0.570	854,000	0.5373	-6.67%
2018-07-13	0	0.600	0.560	0.600	0.560	0.600	95,212	53,742	0.5644	0.600	0.560	0.600	0.560	0.600	95,212	0.5644	3.45%
2018-07-12	0	0.580	0.570	0.580	0.550	0.590	26,000	14,860	0.5715	0.580	0.570	0.580	0.550	0.590	26,000	0.5715	5.45%
2018-07-11	0	0.550	0.510	0.550	0.550	0.590	27,438	15,348	0.5594	0.550	0.510	0.550	0.550	0.590	27,438	0.5594	-8.33%
2018-07-10	0	0.600	0.590	0.600	0.590	0.600	74,000	43,760	0.5914	0.600	0.590	0.600	0.590	0.600	74,000	0.5914	0.00%
2018-07-09	0	0.600	0.580	0.600	0.570	0.620	182,913	109,327	0.5977	0.600	0.580	0.600	0.570	0.620	182,913	0.5977	3.45%
2018-07-06	0	0.580	0.580	0.600	0.580	0.580	36,000	20,880	0.5800	0.580	0.580	0.600	0.580	0.580	36,000	0.5800	0.00%
2018-07-05	0	0.580	0.570	0.720	0.570	0.580	8,000	4,580	0.5725	0.580	0.570	0.720	0.570	0.580	8,000	0.5725	1.75%
2018-07-04	0	0.570	0.570	0.580	0.570	0.610	54,000	31,820	0.5893	0.570	0.570	0.580	0.570	0.610	54,000	0.5893	0.00%
2018-07-03	0	0.570	0.570	0.590	0.560	0.600	716,000	416,260	0.5814	0.570	0.570	0.590	0.560	0.600	716,000	0.5814	-3.39%
2018-06-29	0	0.590	0.580	0.590	0.580	0.590	302,000	178,080	0.5897	0.590	0.580	0.590	0.580	0.590	302,000	0.5897	-1.67%
2018-06-28	0	0.600	0.590	0.600	0.570	0.610	278,000	166,000	0.5971	0.600	0.590	0.600	0.570	0.610	278,000	0.5971	-1.64%
2018-06-27	0	0.610	0.560	0.610	0.550	0.620	192,000	112,540	0.5861	0.610	0.560	0.610	0.550	0.620	192,000	0.5861	-1.61%
2018-06-26	0	0.620	0.600	0.620	0.600	0.620	126,000	76,220	0.6049	0.620	0.600	0.620	0.600	0.620	126,000	0.6049	-3.12%
2018-06-25	0	0.640	0.580	0.640	0.600	0.650	174,000	109,360	0.6285	0.640	0.580	0.640	0.600	0.650	174,000	0.6285	3.23%
2018-06-22	0	0.620	0.600	0.620	0.620	0.640	638,000	397,720	0.6234	0.620	0.600	0.620	0.620	0.640	638,000	0.6234	-1.59%
2018-06-21	0	0.630	0.600	0.630	0.620	0.630	22,000	13,660	0.6209	0.630	0.600	0.630	0.620	0.630	22,000	0.6209	-3.08%
2018-06-20	0	0.650	0.610	0.650	0.620	0.650	400,653	253,624	0.6330	0.650	0.610	0.650	0.620	0.650	400,653	0.6330	3.17%
2018-06-19	0	0.630	0.610	0.660	0.600	0.660	202,000	125,920	0.6234	0.630	0.610	0.660	0.600	0.660	202,000	0.6234	-3.08%
2018-06-15	0	0.650	0.650	0.670	-	-	0	0	-	0.650	0.650	0.670	-	-	0	-	1.56%
2018-06-14	0	0.640	0.640	0.680	0.640	0.670	52,000	34,780	0.6688	0.640	0.640	0.680	0.640	0.670	52,000	0.6688	-5.88%
2018-06-13	0	0.680	0.640	0.680	0.680	0.680	16,000	10,880	0.6800	0.680	0.640	0.680	0.680	0.680	16,000	0.6800	4.62%
2018-06-12	0	0.650	0.650	0.690	0.650	0.660	152,000	100,300	0.6599	0.650	0.650	0.690	0.650	0.660	152,000	0.6599	0.00%
2018-06-11	0	0.650	0.650	0.670	0.650	0.670	32,000	21,140	0.6606	0.650	0.650	0.670	0.650	0.670	32,000	0.6606	-2.99%
2018-06-08	0	0.670	0.660	0.670	0.650	0.670	176,000	116,200	0.6602	0.670	0.660	0.670	0.650	0.670	176,000	0.6602	3.08%
2018-06-07	0	0.650	0.650	0.660	0.650	0.680	130,000	86,080	0.6622	0.650	0.650	0.660	0.650	0.680	130,000	0.6622	-4.41%
2018-06-06	0	0.680	0.650	0.680	0.650	0.700	160,000	108,400	0.6775	0.680	0.650	0.680	0.650	0.700	160,000	0.6775	6.25%
2018-06-05	0	0.640	0.640	0.700	0.640	0.650	544,000	352,860	0.6486	0.640	0.640	0.700	0.640	0.650	544,000	0.6486	0.00%
2018-06-04	0	0.640	0.650	0.660	0.640	0.680	282,000	184,660	0.6548	0.640	0.650	0.660	0.640	0.680	282,000	0.6548	-1.54%
2018-06-01	0	0.650	0.650	0.660	0.650	0.660	64,000	42,220	0.6597	0.650	0.650	0.660	0.650	0.660	64,000	0.6597	-1.52%
2018-05-31	0	0.660	0.660	0.690	0.650	0.700	134,000	89,580	0.6685	0.660	0.660	0.690	0.650	0.700	134,000	0.6685	3.13%
2018-05-30	0	0.640	0.640	0.690	0.640	0.690	248,000	164,720	0.6642	0.640	0.640	0.690	0.640	0.690	248,000	0.6642	-4.48%
2018-05-29	0	0.670	0.640	0.680	0.650	0.700	316,000	210,160	0.6651	0.670	0.640	0.680	0.650	0.700	316,000	0.6651	3.08%
2018-05-28	0	0.650	0.650	0.660	0.630	0.660	138,000	90,580	0.6564	0.650	0.650	0.660	0.630	0.660	138,000	0.6564	1.56%
2018-05-25	0	0.640	0.630	0.640	0.620	0.650	198,000	126,260	0.6377	0.640	0.630	0.640	0.620	0.650	198,000	0.6377	-1.54%
2018-05-24	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.650	0.650	0.680	0.650	0.650	10,000	0.6500	0.00%
2018-05-23	0	0.650	0.650	0.680	0.640	0.650	600,000	389,980	0.6500	0.650	0.650	0.680	0.640	0.650	600,000	0.6500	0.00%
2018-05-21	0	0.650	0.650	0.660	0.650	0.660	118,000	77,820	0.6595	0.650	0.650	0.660	0.650	0.660	118,000	0.6595	-1.52%
2018-05-18	0	0.660	0.660	0.670	0.650	0.670	1,098,000	716,920	0.6529	0.660	0.660	0.670	0.650	0.670	1,098,000	0.6529	-1.49%
2018-05-17	0	0.670	0.650	0.680	0.670	0.680	152,000	103,340	0.6799	0.670	0.650	0.680	0.670	0.680	152,000	0.6799	-1.47%
2018-05-16	0	0.680	0.670	0.690	0.680	0.680	2,000	1,360	0.6800	0.680	0.670	0.690	0.680	0.680	2,000	0.6800	-1.45%
2018-05-15	0	0.690	0.680	0.690	0.680	0.690	160,000	108,820	0.6801	0.690	0.680	0.690	0.680	0.690	160,000	0.6801	1.47%
2018-05-14	0	0.680	0.680	0.700	0.660	0.680	524,000	354,520	0.6766	0.680	0.680	0.700	0.660	0.680	524,000	0.6766	3.03%
2018-05-11	0	0.660	0.660	0.700	0.640	0.700	638,000	418,980	0.6567	0.660	0.660	0.700	0.640	0.700	638,000	0.6567	-2.94%
2018-05-10	0	0.680	0.680	0.700	0.660	0.710	146,000	97,140	0.6653	0.680	0.680	0.700	0.660	0.710	146,000	0.6653	0.00%
2018-05-09	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2018-05-08	0	0.680	0.680	0.710	0.680	0.680	172,000	116,960	0.6800	0.680	0.680	0.710	0.680	0.680	172,000	0.6800	0.00%
2018-05-07	0	0.680	0.680	0.690	0.680	0.680	32,000	21,760	0.6800	0.680	0.680	0.690	0.680	0.680	32,000	0.6800	0.00%
2018-05-04	0	0.680	0.680	0.700	0.660	0.690	433,884	293,422	0.6763	0.680	0.680	0.700	0.660	0.690	433,884	0.6763	0.00%
2018-05-03	0	0.680	0.680	0.690	0.680	0.680	34,000	23,120	0.6800	0.680	0.680	0.690	0.680	0.680	34,000	0.6800	0.00%
2018-05-02	0	0.680	0.680	0.690	0.640	0.690	234,000	155,180	0.6632	0.680	0.680	0.690	0.640	0.690	234,000	0.6632	3.03%
2018-04-30	0	0.660	0.650	0.660	0.680	0.680	78,000	53,040	0.6800	0.660	0.650	0.660	0.680	0.680	78,000	0.6800	-2.94%
2018-04-27	0	0.680	0.680	0.690	0.680	0.710	502,000	343,220	0.6837	0.680	0.680	0.690	0.680	0.710	502,000	0.6837	-2.86%
2018-04-26	0	0.700	0.700	0.720	0.670	0.720	1,332,000	930,380	0.6985	0.700	0.700	0.720	0.670	0.720	1,332,000	0.6985	6.06%
2018-04-25	0	0.660	0.660	0.700	0.660	0.670	74,000	49,540	0.6695	0.660	0.660	0.700	0.660	0.670	74,000	0.6695	0.00%
2018-04-24	0	0.660	0.660	0.670	0.660	0.700	264,000	180,640	0.6842	0.660	0.660	0.670	0.660	0.700	264,000	0.6842	0.00%
2018-04-23	0	0.660	0.640	0.660	0.660	0.690	110,000	74,660	0.6787	0.660	0.640	0.660	0.660	0.690	110,000	0.6787	-1.49%
2018-04-20	0	0.670	0.660	0.670	0.670	0.690	358,000	243,260	0.6795	0.670	0.660	0.670	0.670	0.690	358,000	0.6795	0.00%
2018-04-19	0	0.670	0.670	0.690	0.670	0.700	380,000	257,020	0.6764	0.670	0.670	0.690	0.670	0.700	380,000	0.6764	-1.47%
2018-04-18	0	0.680	0.680	0.700	0.670	0.690	308,000	210,440	0.6832	0.680	0.680	0.700	0.670	0.690	308,000	0.6832	-4.23%
2018-04-17	0	0.710	0.680	0.730	0.670	0.740	582,000	417,360	0.7171	0.710	0.680	0.730	0.670	0.740	582,000	0.7171	1.43%
2018-04-16	0	0.700	0.700	0.710	0.640	0.700	202,000	135,320	0.6699	0.700	0.700	0.710	0.640	0.700	202,000	0.6699	1.45%
2018-04-13	0	0.690	0.690	0.700	0.590	0.730	3,546,000	2,249,680	0.6344	0.690	0.690	0.700	0.590	0.730	3,546,000	0.6344	15.00%
2018-04-12	0	0.600	0.590	0.620	0.590	0.690	3,626,000	2,278,360	0.6283	0.600	0.590	0.620	0.590	0.690	3,626,000	0.6283	-14.29%
2018-04-11	0	0.700	0.700	0.710	0.670	0.730	1,532,000	1,070,320	0.6986	0.700	0.700	0.710	0.670	0.730	1,532,000	0.6986	-4.11%
2018-04-10	0	0.730	0.730	0.800	0.720	0.730	406,000	296,320	0.7299	0.730	0.730	0.800	0.720	0.730	406,000	0.7299	0.00%
2018-04-09	0	0.730	0.730	0.740	0.730	0.740	170,000	125,480	0.7381	0.730	0.730	0.740	0.730	0.740	170,000	0.7381	-1.35%
2018-04-06	0	0.740	0.740	0.800	-	-	0	0	-	0.740	0.740	0.800	-	-	0	-	0.00%
2018-04-04	0	0.740	0.730	0.740	0.740	0.740	22,000	16,280	0.7400	0.740	0.730	0.740	0.740	0.740	22,000	0.7400	0.00%
2018-04-03	0	0.740	0.740	0.780	0.740	0.740	100,000	74,000	0.7400	0.740	0.740	0.780	0.740	0.740	100,000	0.7400	0.00%
2018-03-29	0	0.740	0.740	0.780	0.720	0.740	220,000	159,120	0.7233	0.740	0.740	0.780	0.720	0.740	220,000	0.7233	1.37%
2018-03-28	0	0.730	0.720	0.740	0.720	0.740	576,000	419,520	0.7283	0.730	0.720	0.740	0.720	0.740	576,000	0.7283	-3.95%
2018-03-27	0	0.760	0.740	0.770	0.740	0.760	16,000	11,920	0.7450	0.760	0.740	0.770	0.740	0.760	16,000	0.7450	2.70%
2018-03-26	0	0.740	0.740	0.750	0.730	0.750	598,000	444,580	0.7434	0.740	0.740	0.750	0.730	0.750	598,000	0.7434	-1.33%
2018-03-23	0	0.750	0.750	0.760	0.740	0.780	1,096,000	837,240	0.7639	0.750	0.750	0.760	0.740	0.780	1,096,000	0.7639	-5.06%
2018-03-22	0	0.790	0.780	0.790	0.770	0.790	346,000	271,540	0.7848	0.790	0.780	0.790	0.770	0.790	346,000	0.7848	3.95%
2018-03-21	0	0.760	0.760	0.770	0.760	0.770	694,000	534,340	0.7699	0.760	0.760	0.770	0.760	0.770	694,000	0.7699	-1.30%
2018-03-20	0	0.770	0.770	0.800	0.760	0.770	328,000	250,760	0.7645	0.770	0.770	0.800	0.760	0.770	328,000	0.7645	-1.28%
2018-03-19	0	0.780	0.780	0.800	-	-	0	0	-	0.780	0.780	0.800	-	-	0	-	2.63%
2018-03-16	0	0.760	0.760	0.780	0.760	0.810	118,000	92,240	0.7817	0.760	0.760	0.780	0.760	0.810	118,000	0.7817	-2.56%
2018-03-15	0	0.780	0.780	0.790	0.780	0.800	632,000	494,600	0.7826	0.780	0.780	0.790	0.780	0.800	632,000	0.7826	0.00%
2018-03-14	0	0.780	0.780	0.790	0.780	0.820	728,000	581,660	0.7990	0.780	0.780	0.790	0.780	0.820	728,000	0.7990	-1.27%
2018-03-13	0	0.790	0.790	0.810	0.780	0.810	80,000	63,320	0.7915	0.790	0.790	0.810	0.780	0.810	80,000	0.7915	1.28%
2018-03-12	0	0.780	0.780	0.800	0.770	0.800	176,000	137,720	0.7825	0.780	0.780	0.800	0.770	0.800	176,000	0.7825	-2.50%
2018-03-09	0	0.800	0.800	0.810	0.770	0.880	610,000	490,860	0.8047	0.800	0.800	0.810	0.770	0.880	610,000	0.8047	3.90%
2018-03-08	0	0.770	0.770	0.800	0.730	0.770	402,000	300,860	0.7484	0.770	0.770	0.800	0.730	0.770	402,000	0.7484	0.00%
2018-03-07	0	0.770	0.770	0.790	0.770	0.790	74,000	57,720	0.7800	0.770	0.770	0.790	0.770	0.790	74,000	0.7800	1.32%
2018-03-06	0	0.760	0.760	0.770	0.750	0.780	1,270,000	974,600	0.7674	0.760	0.760	0.770	0.750	0.780	1,270,000	0.7674	-1.30%
2018-03-05	0	0.770	0.770	0.780	0.730	0.820	1,190,000	936,300	0.7868	0.770	0.770	0.780	0.730	0.820	1,190,000	0.7868	-1.28%
2018-03-02	0	0.780	0.780	0.820	0.760	0.820	170,000	132,440	0.7791	0.780	0.780	0.820	0.760	0.820	170,000	0.7791	0.00%
2018-03-01	0	0.780	0.780	0.820	0.780	0.830	296,000	237,220	0.8014	0.780	0.780	0.820	0.780	0.830	296,000	0.8014	0.00%
2018-02-28	0	0.780	0.780	0.810	0.770	0.820	742,000	585,040	0.7885	0.780	0.780	0.810	0.770	0.820	742,000	0.7885	-4.88%
2018-02-27	0	0.820	0.810	0.820	0.790	0.890	3,050,000	2,546,660	0.8350	0.820	0.810	0.820	0.790	0.890	3,050,000	0.8350	3.80%
2018-02-26	0	0.790	0.760	0.790	0.780	0.830	634,000	507,020	0.7997	0.790	0.760	0.790	0.780	0.830	634,000	0.7997	-4.82%
2018-02-23	0	0.830	0.830	0.840	0.800	0.830	246,000	200,380	0.8146	0.830	0.830	0.840	0.800	0.830	246,000	0.8146	3.75%
2018-02-22	0	0.800	0.800	0.810	0.800	0.810	152,000	122,960	0.8089	0.800	0.800	0.810	0.800	0.810	152,000	0.8089	0.00%
2018-02-21	0	0.800	0.800	0.810	0.770	0.810	452,000	359,600	0.7956	0.800	0.800	0.810	0.770	0.810	452,000	0.7956	1.27%
2018-02-20	0	0.790	0.790	0.820	0.790	0.830	204,000	164,940	0.8085	0.790	0.790	0.820	0.790	0.830	204,000	0.8085	-1.25%
2018-02-15	0	0.800	0.760	0.820	0.800	0.810	60,000	48,400	0.8067	0.800	0.760	0.820	0.800	0.810	60,000	0.8067	5.26%
2018-02-14	0	0.760	0.760	0.780	-	-	0	0	-	0.760	0.760	0.780	-	-	0	-	2.70%
2018-02-13	0	0.740	0.780	0.800	-	-	0	0	-	0.740	0.780	0.800	-	-	0	-	0.00%
2018-02-12	0	0.740	0.740	0.770	0.730	0.740	124,000	91,000	0.7339	0.740	0.740	0.770	0.730	0.740	124,000	0.7339	4.23%
2018-02-09	0	0.710	0.710	0.720	0.700	0.760	834,000	588,460	0.7056	0.710	0.710	0.720	0.700	0.760	834,000	0.7056	-4.05%
2018-02-08	0	0.740	0.740	0.770	0.700	0.740	136,000	96,780	0.7116	0.740	0.740	0.770	0.700	0.740	136,000	0.7116	1.37%
2018-02-07	0	0.730	0.730	0.760	0.730	0.790	114,000	87,820	0.7704	0.730	0.730	0.760	0.730	0.790	114,000	0.7704	-1.35%
2018-02-06	0	0.740	0.720	0.750	0.700	0.740	760,000	543,120	0.7146	0.740	0.720	0.750	0.700	0.740	760,000	0.7146	-2.63%
2018-02-05	0	0.760	0.730	0.770	0.690	0.760	236,000	170,520	0.7225	0.760	0.730	0.770	0.690	0.760	236,000	0.7225	1.33%
2018-02-02	0	0.750	0.730	0.760	0.730	0.780	328,000	245,660	0.7490	0.750	0.730	0.760	0.730	0.780	328,000	0.7490	0.00%
2018-02-01	0	0.750	0.720	0.780	0.730	0.750	288,000	212,320	0.7372	0.750	0.720	0.780	0.730	0.750	288,000	0.7372	-1.32%
2018-01-31	0	0.760	0.730	0.760	0.710	0.760	734,000	532,420	0.7254	0.760	0.730	0.760	0.710	0.760	734,000	0.7254	0.00%
2018-01-30	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
2018-01-29	0	0.760	0.730	0.760	0.720	0.770	676,000	495,300	0.7327	0.760	0.730	0.760	0.720	0.770	676,000	0.7327	1.33%
2018-01-26	0	0.750	0.750	0.780	0.740	0.800	320,000	241,120	0.7535	0.750	0.750	0.780	0.740	0.800	320,000	0.7535	-2.60%
2018-01-25	0	0.770	0.770	0.800	0.770	0.780	210,000	162,440	0.7735	0.770	0.770	0.800	0.770	0.780	210,000	0.7735	-3.75%
2018-01-24	0	0.800	0.760	0.800	0.750	0.810	296,000	234,740	0.7930	0.800	0.760	0.800	0.750	0.810	296,000	0.7930	8.11%
2018-01-23	0	0.740	0.740	0.760	0.740	0.790	684,000	518,500	0.7580	0.740	0.740	0.760	0.740	0.790	684,000	0.7580	0.00%
2018-01-22	0	0.740	0.730	0.750	0.740	0.820	768,000	583,360	0.7596	0.740	0.730	0.750	0.740	0.820	768,000	0.7596	-3.90%
2018-01-19	0	0.770	0.770	0.800	0.760	0.820	1,662,292	1,309,459	0.7877	0.770	0.770	0.800	0.760	0.820	1,662,292	0.7877	-4.94%
2018-01-18	0	0.810	0.810	0.820	0.800	0.870	822,564	687,242	0.8355	0.810	0.810	0.820	0.800	0.870	822,564	0.8355	-1.22%
2018-01-17	0	0.820	0.810	0.840	0.800	0.830	528,000	432,320	0.8188	0.820	0.810	0.840	0.800	0.830	528,000	0.8188	-2.38%
2018-01-16	0	0.840	0.830	0.850	0.830	0.860	206,000	174,100	0.8451	0.840	0.830	0.850	0.830	0.860	206,000	0.8451	0.00%
2018-01-15	0	0.840	0.830	0.840	0.830	0.850	166,000	137,900	0.8307	0.840	0.830	0.840	0.830	0.850	166,000	0.8307	0.00%
2018-01-12	0	0.840	0.830	0.840	0.830	0.860	146,000	122,020	0.8358	0.840	0.830	0.840	0.830	0.860	146,000	0.8358	0.00%
2018-01-11	0	0.840	0.840	0.850	0.820	0.860	1,320,000	1,110,500	0.8413	0.840	0.840	0.850	0.820	0.860	1,320,000	0.8413	-1.18%
2018-01-10	0	0.850	0.850	0.870	0.850	0.880	660,000	569,560	0.8630	0.850	0.850	0.870	0.850	0.880	660,000	0.8630	-2.30%
2018-01-09	0	0.870	0.850	0.870	0.830	0.900	1,250,000	1,073,060	0.8584	0.870	0.850	0.870	0.830	0.900	1,250,000	0.8584	-3.33%
2018-01-08	0	0.900	0.880	0.910	0.870	0.910	890,000	799,460	0.8983	0.900	0.880	0.910	0.870	0.910	890,000	0.8983	-1.10%
2018-01-05	0	0.910	0.890	0.920	0.860	0.950	2,964,000	2,662,560	0.8983	0.910	0.890	0.920	0.860	0.950	2,964,000	0.8983	7.06%
2018-01-04	0	0.850	0.850	0.880	0.850	0.920	274,000	238,260	0.8696	0.850	0.850	0.880	0.850	0.920	274,000	0.8696	-2.30%
2018-01-03	0	0.870	0.850	0.880	0.820	0.880	2,744,000	2,321,120	0.8459	0.870	0.850	0.880	0.820	0.880	2,744,000	0.8459	0.00%
2018-01-02	0	0.870	0.860	0.870	0.860	0.990	3,178,000	2,872,960	0.9040	0.870	0.860	0.870	0.860	0.990	3,178,000	0.9040	-11.22%
2017-12-29	0	0.980	0.960	0.980	0.830	0.990	16,312,000	15,220,820	0.9331	0.980	0.960	0.980	0.830	0.990	16,312,000	0.9331	10.11%
2017-12-28	0	0.890	0.850	0.890	0.840	0.930	5,690,000	5,097,380	0.8958	0.890	0.850	0.890	0.840	0.930	5,690,000	0.8958	3.49%
2017-12-27	0	0.860	0.830	0.860	0.790	0.880	5,564,000	4,695,400	0.8439	0.860	0.830	0.860	0.790	0.880	5,564,000	0.8439	3.61%
2017-12-22	0	0.830	0.830	0.850	0.700	0.880	7,766,000	6,103,960	0.7860	0.830	0.830	0.850	0.700	0.880	7,766,000	0.7860	22.06%
2017-12-21	0	0.680	0.670	0.680	0.630	0.680	1,518,000	1,010,320	0.6656	0.680	0.670	0.680	0.630	0.680	1,518,000	0.6656	4.62%
2017-12-20	0	0.650	0.650	0.660	0.570	0.700	4,790,000	3,037,600	0.6342	0.650	0.650	0.660	0.570	0.700	4,790,000	0.6342	6.56%
2017-12-19	0	0.610	0.600	0.610	0.580	0.610	2,108,000	1,265,740	0.6004	0.610	0.600	0.610	0.580	0.610	2,108,000	0.6004	-1.61%
2017-12-18	0	0.620	0.590	0.620	0.580	0.630	1,924,000	1,169,240	0.6077	0.620	0.590	0.620	0.580	0.630	1,924,000	0.6077	0.00%
2017-12-15	0	0.620	0.620	0.640	0.610	0.650	1,018,000	634,020	0.6228	0.620	0.620	0.640	0.610	0.650	1,018,000	0.6228	0.00%
2017-12-14	0	0.620	0.620	0.650	0.600	0.650	1,388,000	858,440	0.6185	0.620	0.620	0.650	0.600	0.650	1,388,000	0.6185	-1.59%
2017-12-13	0	0.630	0.630	0.650	0.620	0.650	218,000	137,320	0.6299	0.630	0.630	0.650	0.620	0.650	218,000	0.6299	3.28%
2017-12-12	0	0.610	0.610	0.630	0.600	0.630	194,000	120,100	0.6191	0.610	0.610	0.630	0.600	0.630	194,000	0.6191	1.67%
2017-12-11	0	0.600	0.600	0.610	0.590	0.620	936,000	568,180	0.6070	0.600	0.600	0.610	0.590	0.620	936,000	0.6070	-3.23%
2017-12-08	0	0.620	0.620	0.650	0.590	0.630	350,000	212,260	0.6065	0.620	0.620	0.650	0.590	0.630	350,000	0.6065	5.08%
2017-12-07	0	0.590	0.590	0.600	0.590	0.620	992,000	592,340	0.5971	0.590	0.590	0.600	0.590	0.620	992,000	0.5971	-4.84%
2017-12-06	0	0.620	0.620	0.640	0.600	0.650	1,056,000	661,120	0.6261	0.620	0.620	0.640	0.600	0.650	1,056,000	0.6261	-1.59%
2017-12-05	0	0.630	0.630	0.650	0.630	0.870	14,438,000	9,965,140	0.6902	0.630	0.630	0.650	0.630	0.870	14,438,000	0.6902	-1.56%
2017-12-04	0	0.640	0.640	0.650	0.620	0.650	316,000	203,960	0.6454	0.640	0.640	0.650	0.620	0.650	316,000	0.6454	0.00%
2017-12-01	0	0.640	0.640	0.660	0.630	0.660	604,000	391,160	0.6476	0.640	0.640	0.660	0.630	0.660	604,000	0.6476	12.28%
2017-11-30	0	0.570	0.610	0.620	0.550	0.630	8,112,000	4,676,200	0.5765	0.570	0.610	0.620	0.550	0.630	8,112,000	0.5765	-8.06%
2017-11-29	0	0.620	0.620	0.630	0.620	0.640	1,138,000	715,940	0.6291	0.620	0.620	0.630	0.620	0.640	1,138,000	0.6291	-3.12%
2017-11-28	0	0.640	0.640	0.660	0.620	0.670	1,390,000	904,460	0.6507	0.640	0.640	0.660	0.620	0.670	1,390,000	0.6507	-4.48%
2017-11-27	0	0.670	0.660	0.680	0.670	0.720	754,000	531,280	0.7046	0.670	0.660	0.680	0.670	0.720	754,000	0.7046	-6.94%
2017-11-24	0	0.720	0.720	0.750	0.700	0.740	412,000	295,820	0.7180	0.720	0.720	0.750	0.700	0.740	412,000	0.7180	1.41%
2017-11-23	0	0.710	0.710	0.720	0.700	0.760	334,000	241,980	0.7245	0.710	0.710	0.720	0.700	0.760	334,000	0.7245	-4.05%
2017-11-22	0	0.740	0.730	0.740	0.730	0.740	262,000	192,280	0.7339	0.740	0.730	0.740	0.730	0.740	262,000	0.7339	-1.33%
2017-11-21	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2017-11-20	0	0.750	0.710	0.750	0.720	0.750	348,000	253,320	0.7279	0.750	0.710	0.750	0.720	0.750	348,000	0.7279	0.00%
2017-11-17	0	0.750	0.740	0.750	-	-	0	0	-	0.750	0.740	0.750	-	-	0	-	-3.85%
2017-11-16	0	0.780	0.740	0.800	0.740	0.800	258,000	196,560	0.7619	0.780	0.740	0.800	0.740	0.800	258,000	0.7619	-2.50%
2017-11-15	0	0.800	0.730	0.800	0.720	0.800	42,000	31,260	0.7443	0.800	0.730	0.800	0.720	0.800	42,000	0.7443	8.11%
2017-11-14	0	0.740	0.740	0.780	0.740	0.750	10,000	7,420	0.7420	0.740	0.740	0.780	0.740	0.750	10,000	0.7420	-5.13%
2017-11-13	0	0.780	0.780	0.800	0.710	0.780	242,000	179,540	0.7419	0.780	0.780	0.800	0.710	0.780	242,000	0.7419	2.63%
2017-11-10	0	0.760	0.750	0.770	0.750	0.780	782,000	598,600	0.7655	0.760	0.750	0.770	0.750	0.780	782,000	0.7655	-6.17%
2017-11-09	0	0.810	0.780	0.810	0.780	0.810	94,000	75,660	0.8049	0.810	0.780	0.810	0.780	0.810	94,000	0.8049	-1.22%
2017-11-08	0	0.820	0.790	0.840	0.790	0.820	318,000	252,740	0.7948	0.820	0.790	0.840	0.790	0.820	318,000	0.7948	0.00%
2017-11-07	0	0.820	0.770	0.850	0.760	0.860	974,000	793,580	0.8148	0.820	0.770	0.850	0.760	0.860	974,000	0.8148	0.00%
2017-11-06	0	0.820	0.790	0.830	0.780	0.870	234,000	185,680	0.7935	0.820	0.790	0.830	0.780	0.870	234,000	0.7935	-1.20%
2017-11-03	0	0.830	0.800	0.830	0.820	0.870	22,000	18,460	0.8391	0.830	0.800	0.830	0.820	0.870	22,000	0.8391	0.00%
2017-11-02	0	0.830	0.800	0.840	0.830	0.870	6,000	5,060	0.8433	0.830	0.800	0.840	0.830	0.870	6,000	0.8433	2.47%
2017-11-01	0	0.810	0.820	0.830	0.810	0.810	52,000	42,120	0.8100	0.810	0.820	0.830	0.810	0.810	52,000	0.8100	0.00%
2017-10-31	0	0.810	0.800	0.810	0.800	0.820	116,000	93,940	0.8098	0.810	0.800	0.810	0.800	0.820	116,000	0.8098	-1.22%
2017-10-30	0	0.820	0.820	0.830	0.810	0.870	872,000	726,280	0.8329	0.820	0.820	0.830	0.810	0.870	872,000	0.8329	-6.82%
2017-10-27	0	0.880	0.870	0.880	0.840	0.880	486,000	415,440	0.8548	0.880	0.870	0.880	0.840	0.880	486,000	0.8548	4.76%
2017-10-26	0	0.840	0.840	0.860	0.840	0.880	564,000	479,140	0.8495	0.840	0.840	0.860	0.840	0.880	564,000	0.8495	-5.62%
2017-10-25	0	0.890	0.890	0.930	0.890	0.960	1,046,000	951,880	0.9100	0.890	0.890	0.930	0.890	0.960	1,046,000	0.9100	-3.26%
2017-10-24	0	0.920	0.900	0.920	0.890	0.920	732,000	663,780	0.9068	0.920	0.900	0.920	0.890	0.920	732,000	0.9068	-1.08%
2017-10-23	0	0.930	0.910	0.940	0.900	0.970	1,592,000	1,483,380	0.9318	0.930	0.910	0.940	0.900	0.970	1,592,000	0.9318	-3.12%
2017-10-20	0	0.960	0.930	0.960	0.890	1.090	7,570,000	7,555,160	0.9980	0.960	0.930	0.960	0.890	1.090	7,570,000	0.9980	5.49%
2017-10-19	0	0.910	0.910	0.940	0.770	1.040	9,962,856	9,050,936	0.9085	0.910	0.910	0.940	0.770	1.040	9,962,856	0.9085	18.18%
2017-10-18	0	0.770	0.770	0.790	0.660	0.840	3,904,000	3,058,440	0.7834	0.770	0.770	0.790	0.660	0.840	3,904,000	0.7834	14.93%
2017-10-17	0	0.670	0.660	0.670	0.660	0.670	558,000	372,660	0.6678	0.670	0.660	0.670	0.660	0.670	558,000	0.6678	0.00%
2017-10-16	0	0.670	0.660	0.670	0.650	0.670	976,000	642,600	0.6584	0.670	0.660	0.670	0.650	0.670	976,000	0.6584	1.52%
2017-10-13	0	0.660	0.640	0.660	0.610	0.680	1,896,000	1,223,560	0.6453	0.660	0.640	0.660	0.610	0.680	1,896,000	0.6453	1.54%
2017-10-12	0	0.650	0.630	0.650	0.600	0.680	3,140,000	1,986,300	0.6326	0.650	0.630	0.650	0.600	0.680	3,140,000	0.6326	-4.41%
2017-10-11	0	0.680	0.670	0.680	0.680	0.710	1,430,000	979,380	0.6849	0.680	0.670	0.680	0.680	0.710	1,430,000	0.6849	0.00%
2017-10-10	0	0.680	0.670	0.680	0.670	0.690	1,308,000	886,920	0.6781	0.680	0.670	0.680	0.670	0.690	1,308,000	0.6781	0.00%
2017-10-09	0	0.680	0.680	0.690	0.670	0.700	1,280,000	871,940	0.6812	0.680	0.680	0.690	0.670	0.700	1,280,000	0.6812	0.00%
2017-10-06	0	0.680	0.670	0.680	0.680	0.720	968,000	669,780	0.6919	0.680	0.670	0.680	0.680	0.720	968,000	0.6919	0.00%
2017-10-04	0	0.680	0.670	0.690	0.660	0.690	690,000	469,700	0.6807	0.680	0.670	0.690	0.660	0.690	690,000	0.6807	0.00%
2017-10-03	0	0.680	0.670	0.690	0.680	0.690	48,000	32,800	0.6833	0.680	0.670	0.690	0.680	0.690	48,000	0.6833	1.49%
2017-09-29	0	0.670	0.670	0.690	0.650	0.700	1,204,000	805,060	0.6687	0.670	0.670	0.690	0.650	0.700	1,204,000	0.6687	-2.90%
2017-09-28	0	0.690	0.690	0.700	0.690	0.710	360,000	252,160	0.7004	0.690	0.690	0.700	0.690	0.710	360,000	0.7004	-2.82%
2017-09-27	0	0.710	0.710	0.720	0.700	0.730	812,000	568,460	0.7001	0.710	0.710	0.720	0.700	0.730	812,000	0.7001	1.43%
2017-09-26	0	0.700	0.700	0.710	0.700	0.720	370,000	260,920	0.7052	0.700	0.700	0.710	0.700	0.720	370,000	0.7052	0.00%
2017-09-25	0	0.700	0.690	0.710	0.700	0.770	410,000	288,560	0.7038	0.700	0.690	0.710	0.700	0.770	410,000	0.7038	0.00%
2017-09-22	0	0.700	0.690	0.700	0.670	0.710	656,000	450,920	0.6874	0.700	0.690	0.700	0.670	0.710	656,000	0.6874	0.00%
2017-09-21	0	0.700	0.690	0.710	0.690	0.720	368,000	257,200	0.6989	0.700	0.690	0.710	0.690	0.720	368,000	0.6989	-2.78%
2017-09-20	0	0.720	0.710	0.720	0.710	0.740	276,000	198,640	0.7197	0.720	0.710	0.720	0.710	0.740	276,000	0.7197	1.41%
2017-09-19	0	0.710	0.700	0.710	0.700	0.740	1,238,000	884,100	0.7141	0.710	0.700	0.710	0.700	0.740	1,238,000	0.7141	-2.74%
2017-09-18	0	0.730	0.720	0.730	0.730	0.770	266,000	194,740	0.7321	0.730	0.720	0.730	0.730	0.770	266,000	0.7321	-3.95%
2017-09-15	0	0.760	0.760	0.770	0.750	0.790	390,000	297,340	0.7624	0.760	0.760	0.770	0.750	0.790	390,000	0.7624	-5.00%
2017-09-14	0	0.800	0.790	0.800	0.700	0.820	1,060,000	785,480	0.7410	0.800	0.790	0.800	0.700	0.820	1,060,000	0.7410	12.68%
2017-09-13	0	0.710	0.710	0.730	0.700	0.720	234,000	165,760	0.7084	0.710	0.710	0.730	0.700	0.720	234,000	0.7084	-2.74%
2017-09-12	0	0.730	0.700	0.730	0.710	0.730	256,000	183,660	0.7174	0.730	0.700	0.730	0.710	0.730	256,000	0.7174	0.00%
2017-09-11	0	0.730	0.710	0.730	0.710	0.840	1,898,000	1,390,280	0.7325	0.730	0.710	0.730	0.710	0.840	1,898,000	0.7325	-8.75%
2017-09-08	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	0.00%
2017-09-07	0	0.800	0.790	0.810	0.780	0.830	522,000	412,320	0.7899	0.800	0.790	0.810	0.780	0.830	522,000	0.7899	0.00%
2017-09-06	0	0.800	0.780	0.800	0.800	0.800	10,000	8,000	0.8000	0.800	0.780	0.800	0.800	0.800	10,000	0.8000	0.00%
2017-09-05	0	0.800	0.780	0.800	0.800	0.840	1,058,000	864,200	0.8168	0.800	0.780	0.800	0.800	0.840	1,058,000	0.8168	0.00%
2017-09-04	0	0.800	0.790	0.800	0.780	0.800	444,000	351,680	0.7921	0.800	0.790	0.800	0.780	0.800	444,000	0.7921	0.00%
2017-09-01	0	0.800	0.780	0.800	0.800	0.810	136,000	108,900	0.8007	0.800	0.780	0.800	0.800	0.810	136,000	0.8007	0.00%
2017-08-31	0	0.800	0.730	0.810	0.800	0.810	16,000	12,820	0.8013	0.800	0.730	0.810	0.800	0.810	16,000	0.8013	-2.44%
2017-08-30	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	-1.20%
2017-08-29	0	0.830	0.790	0.830	0.830	0.850	42,000	35,380	0.8424	0.830	0.790	0.830	0.830	0.850	42,000	0.8424	1.22%
2017-08-28	0	0.820	0.800	0.830	0.800	0.820	654,000	525,280	0.8032	0.820	0.800	0.830	0.800	0.820	654,000	0.8032	0.00%
2017-08-25	0	0.820	0.810	0.820	0.800	0.870	476,000	385,820	0.8105	0.820	0.810	0.820	0.800	0.870	476,000	0.8105	-4.65%
2017-08-24	0	0.860	0.780	0.880	-	-	0	0	-	0.860	0.780	0.880	-	-	0	-	0.00%
2017-08-22	0	0.860	0.830	0.860	0.800	0.880	794,000	667,240	0.8404	0.860	0.830	0.860	0.800	0.880	794,000	0.8404	4.88%
2017-08-21	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	-3.53%
2017-08-18	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2017-08-17	0	0.850	0.780	0.850	0.860	0.860	12,000	10,320	0.8600	0.850	0.780	0.850	0.860	0.860	12,000	0.8600	0.00%
2017-08-16	0	0.850	0.800	0.850	0.860	0.860	74,000	63,640	0.8600	0.850	0.800	0.850	0.860	0.860	74,000	0.8600	2.41%
2017-08-15	0	0.830	0.820	0.830	0.830	0.830	218,000	180,640	0.8286	0.830	0.820	0.830	0.830	0.830	218,000	0.8286	-1.19%
2017-08-14	0	0.840	0.840	0.860	0.840	0.860	160,000	136,920	0.8558	0.840	0.840	0.860	0.840	0.860	160,000	0.8558	0.00%
2017-08-11	0	0.840	0.830	0.840	0.830	0.850	472,000	400,460	0.8484	0.840	0.830	0.840	0.830	0.850	472,000	0.8484	-3.45%
2017-08-10	0	0.870	0.850	0.870	0.830	0.890	1,104,000	947,820	0.8585	0.870	0.850	0.870	0.830	0.890	1,104,000	0.8585	-3.33%
2017-08-09	0	0.900	0.900	0.910	0.820	0.970	2,550,000	2,274,120	0.8918	0.900	0.900	0.910	0.820	0.970	2,550,000	0.8918	11.11%
2017-08-08	0	0.810	0.810	0.820	0.810	0.820	512,000	416,080	0.8127	0.810	0.810	0.820	0.810	0.820	512,000	0.8127	-1.22%
2017-08-07	0	0.820	0.810	0.870	0.800	0.820	722,000	583,380	0.8080	0.820	0.810	0.870	0.800	0.820	722,000	0.8080	0.00%
2017-08-04	0	0.820	0.800	0.820	0.800	0.820	872,000	704,440	0.8078	0.820	0.800	0.820	0.800	0.820	872,000	0.8078	-1.20%
2017-08-03	0	0.830	0.810	0.830	0.790	0.830	832,000	678,680	0.8157	0.830	0.810	0.830	0.790	0.830	832,000	0.8157	1.22%
2017-08-02	0	0.820	0.790	0.820	0.790	0.860	960,000	775,860	0.8082	0.820	0.790	0.820	0.790	0.860	960,000	0.8082	-3.53%
2017-08-01	0	0.850	0.840	0.860	0.850	0.860	428,000	364,400	0.8514	0.850	0.840	0.860	0.850	0.860	428,000	0.8514	-1.16%
2017-07-31	0	0.860	0.850	0.860	0.860	0.880	642,000	560,040	0.8723	0.860	0.850	0.860	0.860	0.880	642,000	0.8723	-1.15%
2017-07-28	0	0.870	0.870	0.880	0.860	0.870	494,000	429,680	0.8698	0.870	0.870	0.880	0.860	0.870	494,000	0.8698	0.00%
2017-07-27	0	0.870	0.870	0.880	0.860	0.890	120,000	106,260	0.8855	0.870	0.870	0.880	0.860	0.890	120,000	0.8855	-3.33%
2017-07-26	0	0.900	0.880	0.900	0.880	0.900	1,652,000	1,463,940	0.8862	0.900	0.880	0.900	0.880	0.900	1,652,000	0.8862	-2.17%
2017-07-25	0	0.920	0.900	0.930	0.860	0.920	1,948,000	1,705,720	0.8756	0.920	0.900	0.930	0.860	0.920	1,948,000	0.8756	0.00%
2017-07-24	0	0.920	0.920	0.960	0.900	0.930	1,412,000	1,298,580	0.9197	0.920	0.920	0.960	0.900	0.930	1,412,000	0.9197	-1.08%
2017-07-21	0	0.930	0.920	0.930	0.930	0.950	408,000	380,640	0.9329	0.930	0.920	0.930	0.930	0.950	408,000	0.9329	-2.11%
2017-07-20	0	0.950	0.930	0.970	0.920	0.970	1,214,000	1,123,960	0.9258	0.950	0.930	0.970	0.920	0.970	1,214,000	0.9258	-3.06%
2017-07-19	0	0.980	0.950	0.990	0.920	0.990	2,034,000	1,898,360	0.9333	0.980	0.950	0.990	0.920	0.990	2,034,000	0.9333	4.26%
2017-07-18	0	0.940	0.930	0.940	0.920	0.950	324,000	301,980	0.9320	0.940	0.930	0.940	0.920	0.950	324,000	0.9320	1.08%
2017-07-17	0	0.930	0.920	0.930	0.920	0.970	1,440,000	1,335,000	0.9271	0.930	0.920	0.930	0.920	0.970	1,440,000	0.9271	-2.11%
2017-07-14	0	0.950	0.940	0.950	0.940	0.950	342,000	324,060	0.9475	0.950	0.940	0.950	0.940	0.950	342,000	0.9475	-1.04%
2017-07-13	0	0.960	0.950	0.960	0.920	1.000	1,972,000	1,905,920	0.9665	0.960	0.950	0.960	0.920	1.000	1,972,000	0.9665	1.05%
2017-07-12	0	0.950	0.950	0.960	0.950	0.990	1,214,000	1,167,720	0.9619	0.950	0.950	0.960	0.950	0.990	1,214,000	0.9619	-5.00%
2017-07-11	0	1.000	0.960	1.000	0.960	1.000	148,000	142,500	0.9628	1.000	0.960	1.000	0.960	1.000	148,000	0.9628	3.09%
2017-07-10	0	0.970	0.970	0.980	0.950	1.010	1,540,000	1,498,660	0.9732	0.970	0.970	0.980	0.950	1.010	1,540,000	0.9732	-6.73%
2017-07-07	0	1.040	0.980	1.040	1.020	1.050	600,000	617,760	1.0296	1.040	0.980	1.040	1.020	1.050	600,000	1.0296	1.96%
2017-07-06	0	1.020	1.010	1.020	1.000	1.070	1,068,000	1,105,040	1.0347	1.020	1.010	1.020	1.000	1.070	1,068,000	1.0347	2.00%
2017-07-05	0	1.000	0.980	1.000	1.000	1.010	140,000	140,200	1.0014	1.000	0.980	1.000	1.000	1.010	140,000	1.0014	3.09%
2017-07-04	0	0.970	0.970	0.990	0.970	1.070	740,000	771,180	1.0421	0.970	0.970	0.990	0.970	1.070	740,000	1.0421	-3.96%
2017-07-03	0	1.010	1.000	1.010	0.990	1.060	374,000	392,440	1.0493	1.010	1.000	1.010	0.990	1.060	374,000	1.0493	0.00%
2017-06-30	0	1.010	0.990	1.020	0.970	1.030	172,000	170,860	0.9934	1.010	0.990	1.020	0.970	1.030	172,000	0.9934	-1.94%
2017-06-29	0	1.030	1.020	1.030	0.900	1.050	1,607,733	1,564,430	0.9731	1.030	1.020	1.030	0.900	1.050	1,607,733	0.9731	3.00%
2017-06-28	0	1.000	0.980	1.010	0.930	1.050	2,260,000	2,164,660	0.9578	1.000	0.980	1.010	0.930	1.050	2,260,000	0.9578	-1.96%
2017-06-27	0	1.020	1.000	1.050	1.010	1.080	460,000	474,760	1.0321	1.020	1.000	1.050	1.010	1.080	460,000	1.0321	-0.97%
2017-06-26	0	1.030	0.980	1.030	0.960	1.030	748,000	740,060	0.9894	1.030	0.980	1.030	0.960	1.030	748,000	0.9894	0.98%
2017-06-23	0	1.020	1.000	1.020	1.000	1.030	450,000	458,100	1.0180	1.020	1.000	1.020	1.000	1.030	450,000	1.0180	-3.77%
2017-06-22	0	1.060	1.080	1.100	1.030	1.100	1,536,000	1,613,220	1.0503	1.060	1.080	1.100	1.030	1.100	1,536,000	1.0503	0.95%
2017-06-21	0	1.050	1.030	1.050	1.000	1.110	1,208,000	1,267,800	1.0495	1.050	1.030	1.050	1.000	1.110	1,208,000	1.0495	2.94%
2017-06-20	0	1.020	1.000	1.010	0.710	1.200	8,864,000	8,483,360	0.9571	1.020	1.000	1.010	0.710	1.200	8,864,000	0.9571	-12.82%
2017-06-19	0	1.170	1.100	1.170	1.000	1.200	760,000	845,360	1.1123	1.170	1.100	1.170	1.000	1.200	760,000	1.1123	13.59%
2017-06-16	0	1.030	1.020	1.030	1.020	1.100	452,000	479,680	1.0612	1.030	1.020	1.030	1.020	1.100	452,000	1.0612	-7.21%
2017-06-15	0	1.110	1.100	1.110	1.100	1.150	1,880,000	2,087,540	1.1104	1.110	1.100	1.110	1.100	1.150	1,880,000	1.1104	-3.48%
2017-06-14	0	1.150	1.120	1.150	1.090	1.160	2,152,000	2,429,280	1.1288	1.150	1.120	1.150	1.090	1.160	2,152,000	1.1288	5.50%
2017-06-13	0	1.090	1.070	1.090	1.060	1.170	1,960,000	2,173,900	1.1091	1.090	1.070	1.090	1.060	1.170	1,960,000	1.1091	-2.68%
2017-06-12	0	1.120	1.120	1.150	1.070	1.330	6,290,000	7,343,060	1.1674	1.120	1.120	1.150	1.070	1.330	6,290,000	1.1674	4.67%
2017-06-09	0	1.070	1.050	1.070	0.930	1.080	2,418,000	2,505,460	1.0362	1.070	1.050	1.070	0.930	1.080	2,418,000	1.0362	13.83%
2017-06-08	0	0.940	0.920	0.940	0.890	0.950	1,520,000	1,385,980	0.9118	0.940	0.920	0.940	0.890	0.950	1,520,000	0.9118	9.30%
2017-06-07	0	0.860	0.860	0.890	0.840	0.900	928,000	795,800	0.8575	0.860	0.860	0.890	0.840	0.900	928,000	0.8575	-4.44%
2017-06-06	0	0.900	0.880	0.900	0.900	0.920	316,000	286,520	0.9067	0.900	0.880	0.900	0.900	0.920	316,000	0.9067	-2.17%
2017-06-05	0	0.920	0.910	0.920	0.910	0.930	248,000	227,940	0.9191	0.920	0.910	0.920	0.910	0.930	248,000	0.9191	1.10%
2017-06-02	0	0.910	0.890	0.910	0.880	0.910	418,000	377,300	0.9026	0.910	0.890	0.910	0.880	0.910	418,000	0.9026	0.00%
2017-06-01	0	0.910	0.910	0.920	0.910	0.920	561,200	512,976	0.9141	0.910	0.910	0.920	0.910	0.920	561,200	0.9141	0.00%
2017-05-31	0	0.910	0.880	0.930	0.870	1.050	3,244,000	3,018,460	0.9305	0.910	0.880	0.930	0.870	1.050	3,244,000	0.9305	-9.00%
2017-05-29	0	1.000	0.980	1.000	0.980	1.090	814,000	837,520	1.0289	1.000	0.980	1.000	0.980	1.090	814,000	1.0289	3.09%
2017-05-26	0	0.970	0.970	0.980	0.970	1.040	1,474,000	1,501,400	1.0186	0.970	0.970	0.980	0.970	1.040	1,474,000	1.0186	-3.96%
2017-05-25	0	1.010	0.990	1.010	0.940	1.010	2,142,000	2,071,920	0.9673	1.010	0.990	1.010	0.940	1.010	2,142,000	0.9673	5.21%
2017-05-24	0	0.960	0.940	0.960	0.930	0.990	1,987,321	1,861,202	0.9365	0.960	0.940	0.960	0.930	0.990	1,987,321	0.9365	2.13%
2017-05-23	0	0.940	0.930	0.940	0.930	1.020	7,796,000	7,456,780	0.9565	0.940	0.930	0.940	0.930	1.020	7,796,000	0.9565	-4.08%
2017-05-22	0	0.980	0.980	0.990	0.950	1.090	4,794,000	4,821,960	1.0058	0.980	0.980	0.990	0.950	1.090	4,794,000	1.0058	-6.67%
2017-05-19	0	1.050	1.050	1.060	1.040	1.170	3,648,000	3,975,780	1.0899	1.050	1.050	1.060	1.040	1.170	3,648,000	1.0899	-5.41%
2017-05-18	0	1.110	1.110	1.140	1.110	1.190	1,406,000	1,631,480	1.1604	1.110	1.110	1.140	1.110	1.190	1,406,000	1.1604	-5.13%
2017-05-17	0	1.170	1.110	1.170	1.130	1.170	140,000	160,860	1.1490	1.170	1.110	1.170	1.130	1.170	140,000	1.1490	4.46%
2017-05-16	0	1.120	1.100	1.120	1.040	1.170	804,000	911,720	1.1340	1.120	1.100	1.120	1.040	1.170	804,000	1.1340	0.90%
2017-05-15	0	1.110	1.090	1.110	1.040	1.150	888,000	979,300	1.1028	1.110	1.090	1.110	1.040	1.150	888,000	1.1028	-3.48%
2017-05-12	0	1.150	1.150	1.160	1.130	1.160	312,000	358,340	1.1485	1.150	1.150	1.160	1.130	1.160	312,000	1.1485	-1.71%
2017-05-11	0	1.170	1.160	1.170	1.160	1.200	802,000	931,500	1.1615	1.170	1.160	1.170	1.160	1.200	802,000	1.1615	0.86%
2017-05-10	0	1.160	1.150	1.160	1.080	1.220	3,362,000	3,836,600	1.1412	1.160	1.150	1.160	1.080	1.220	3,362,000	1.1412	-4.13%
2017-05-09	0	1.210	1.190	1.220	1.190	1.210	246,000	294,540	1.1973	1.210	1.190	1.220	1.190	1.210	246,000	1.1973	1.68%
2017-05-08	0	1.190	1.170	1.190	1.170	1.220	708,000	839,720	1.1860	1.190	1.170	1.190	1.170	1.220	708,000	1.1860	-4.80%
2017-05-05	0	1.250	1.210	1.250	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	0.00%
2017-05-04	0	1.250	1.230	1.250	1.230	1.280	278,000	345,580	1.2431	1.250	1.230	1.250	1.230	1.280	278,000	1.2431	3.31%
2017-05-02	0	1.210	1.200	1.220	1.180	1.270	402,000	489,800	1.2184	1.210	1.200	1.220	1.180	1.270	402,000	1.2184	-0.82%
2017-04-28	0	1.220	1.220	1.230	1.220	1.260	2,622,000	3,229,380	1.2316	1.220	1.220	1.230	1.220	1.260	2,622,000	1.2316	-3.17%
2017-04-27	0	1.260	1.240	1.260	1.230	1.270	359,176	447,594	1.2462	1.260	1.240	1.260	1.230	1.270	359,176	1.2462	-0.79%
2017-04-26	0	1.270	1.240	1.270	1.250	1.320	6,392,000	8,071,520	1.2628	1.270	1.240	1.270	1.250	1.320	6,392,000	1.2628	1.60%
2017-04-25	0	1.250	1.230	1.250	1.220	1.260	1,270,000	1,560,740	1.2289	1.250	1.230	1.250	1.220	1.260	1,270,000	1.2289	0.81%
2017-04-24	0	1.240	1.240	1.250	1.230	1.300	6,688,000	8,413,280	1.2580	1.240	1.240	1.250	1.230	1.300	6,688,000	1.2580	-4.62%
2017-04-21	0	1.300	1.270	1.300	1.260	1.330	1,808,000	2,328,380	1.2878	1.300	1.270	1.300	1.260	1.330	1,808,000	1.2878	-2.26%
2017-04-20	0	1.330	1.300	1.330	1.260	1.380	1,842,000	2,411,280	1.3091	1.330	1.300	1.330	1.260	1.380	1,842,000	1.3091	3.10%
2017-04-19	0	1.290	1.280	1.290	1.270	1.370	1,894,000	2,485,140	1.3121	1.290	1.280	1.290	1.270	1.370	1,894,000	1.3121	-2.27%
2017-04-18	0	1.320	1.300	1.330	1.300	1.370	1,338,000	1,766,520	1.3203	1.320	1.300	1.330	1.300	1.370	1,338,000	1.3203	-4.35%
2017-04-13	0	1.380	1.380	1.400	1.380	1.410	1,040,000	1,449,240	1.3935	1.380	1.380	1.400	1.380	1.410	1,040,000	1.3935	0.00%
2017-04-12	0	1.380	1.340	1.380	1.220	1.440	948,000	1,259,640	1.3287	1.380	1.340	1.380	1.220	1.440	948,000	1.3287	1.47%
2017-04-11	0	1.360	1.310	1.360	1.350	1.390	110,000	150,240	1.3658	1.360	1.310	1.360	1.350	1.390	110,000	1.3658	-2.16%
2017-04-10	0	1.390	1.350	1.390	1.400	1.400	120,000	168,000	1.4000	1.390	1.350	1.390	1.400	1.400	120,000	1.4000	-0.71%
2017-04-07	0	1.400	1.380	1.400	1.380	1.460	436,000	605,360	1.3884	1.400	1.380	1.400	1.380	1.460	436,000	1.3884	0.00%
2017-04-06	0	1.400	1.390	1.400	1.320	1.420	1,360,000	1,850,640	1.3608	1.400	1.390	1.400	1.320	1.420	1,360,000	1.3608	0.00%
2017-04-05	0	1.400	1.390	1.400	1.390	1.430	2,640,000	3,697,160	1.4004	1.400	1.390	1.400	1.390	1.430	2,640,000	1.4004	-2.10%
2017-04-03	0	1.430	1.430	1.450	1.430	1.500	1,136,000	1,625,700	1.4311	1.430	1.430	1.450	1.430	1.500	1,136,000	1.4311	-0.69%
2017-03-31	0	1.440	1.440	1.460	1.420	1.510	940,000	1,355,280	1.4418	1.440	1.440	1.460	1.420	1.510	940,000	1.4418	-2.70%
2017-03-30	0	1.480	1.450	1.480	1.410	1.490	878,000	1,280,680	1.4586	1.480	1.450	1.480	1.410	1.490	878,000	1.4586	-1.33%
2017-03-29	0	1.500	1.470	1.500	1.450	1.520	212,000	313,780	1.4801	1.500	1.470	1.500	1.450	1.520	212,000	1.4801	0.67%
2017-03-28	0	1.490	1.460	1.490	1.450	1.500	204,000	298,420	1.4628	1.490	1.460	1.490	1.450	1.500	204,000	1.4628	-0.67%
2017-03-27	0	1.500	1.500	1.520	1.430	1.550	1,114,000	1,628,700	1.4620	1.500	1.500	1.520	1.430	1.550	1,114,000	1.4620	2.74%
2017-03-24	0	1.460	1.450	1.510	1.450	1.540	626,000	940,700	1.5027	1.460	1.450	1.510	1.450	1.540	626,000	1.5027	-5.19%
2017-03-23	0	1.540	1.520	1.560	1.530	1.600	320,000	496,280	1.5509	1.540	1.520	1.560	1.530	1.600	320,000	1.5509	-0.65%
2017-03-22	0	1.550	1.540	1.560	1.540	1.580	822,000	1,288,960	1.5681	1.550	1.540	1.560	1.540	1.580	822,000	1.5681	0.00%
2017-03-21	0	1.550	1.540	1.570	1.540	1.610	2,144,000	3,353,600	1.5642	1.550	1.540	1.570	1.540	1.610	2,144,000	1.5642	-1.27%
2017-03-20	0	1.570	1.550	1.600	1.520	1.650	1,858,000	2,915,480	1.5691	1.570	1.550	1.600	1.520	1.650	1,858,000	1.5691	-4.85%
2017-03-17	0	1.650	1.610	1.650	1.610	1.650	342,000	563,980	1.6491	1.650	1.610	1.650	1.610	1.650	342,000	1.6491	-0.60%
2017-03-16	0	1.660	1.650	1.660	1.650	1.690	718,000	1,195,220	1.6647	1.660	1.650	1.660	1.650	1.690	718,000	1.6647	-1.78%
2017-03-15	0	1.690	1.670	1.690	1.680	1.710	924,000	1,570,300	1.6995	1.690	1.670	1.690	1.680	1.710	924,000	1.6995	-0.59%
2017-03-14	0	1.700	1.640	1.700	1.640	1.700	180,000	297,520	1.6529	1.700	1.640	1.700	1.640	1.700	180,000	1.6529	3.03%
2017-03-13	0	1.650	1.620	1.690	1.640	1.750	760,000	1,285,240	1.6911	1.650	1.620	1.690	1.640	1.750	760,000	1.6911	-0.60%
2017-03-10	0	1.660	1.640	1.660	1.610	1.660	914,000	1,503,900	1.6454	1.660	1.640	1.660	1.610	1.660	914,000	1.6454	3.75%
2017-03-09	0	1.600	1.590	1.630	1.570	1.630	314,000	499,860	1.5919	1.600	1.590	1.630	1.570	1.630	314,000	1.5919	1.91%
2017-03-08	0	1.570	1.530	1.570	1.500	1.590	650,000	992,760	1.5273	1.570	1.530	1.570	1.500	1.590	650,000	1.5273	3.29%
2017-03-07	0	1.520	1.520	1.550	-	-	0	0	-	1.520	1.520	1.550	-	-	0	-	0.66%
2017-03-06	0	1.510	1.510	1.530	1.500	1.560	446,000	680,480	1.5257	1.510	1.510	1.530	1.500	1.560	446,000	1.5257	-0.66%
2017-03-03	0	1.520	1.520	1.530	1.520	1.550	258,000	394,200	1.5279	1.520	1.520	1.530	1.520	1.550	258,000	1.5279	-1.94%
2017-03-02	0	1.550	1.530	1.550	1.520	1.600	668,000	1,036,400	1.5515	1.550	1.530	1.550	1.520	1.600	668,000	1.5515	-1.90%
2017-03-01	0	1.580	1.580	1.600	1.510	1.630	1,330,000	2,119,160	1.5934	1.580	1.580	1.600	1.510	1.630	1,330,000	1.5934	-0.63%
2017-02-28	0	1.590	1.570	1.590	1.540	1.620	968,000	1,533,540	1.5842	1.590	1.570	1.590	1.540	1.620	968,000	1.5842	-1.24%
2017-02-27	0	1.610	1.570	1.610	1.560	1.650	262,000	412,340	1.5738	1.610	1.570	1.610	1.560	1.650	262,000	1.5738	-2.42%
2017-02-24	0	1.650	1.630	1.650	1.600	1.700	2,443,000	4,023,420	1.6469	1.650	1.630	1.650	1.600	1.700	2,443,000	1.6469	2.48%
2017-02-23	0	1.610	1.590	1.620	1.490	1.640	2,388,000	3,834,780	1.6059	1.610	1.590	1.620	1.490	1.640	2,388,000	1.6059	8.05%
2017-02-22	0	1.490	1.450	1.490	1.430	1.520	606,000	881,500	1.4546	1.490	1.450	1.490	1.430	1.520	606,000	1.4546	4.20%
2017-02-21	0	1.430	1.430	1.450	1.400	1.470	1,844,000	2,651,580	1.4380	1.430	1.430	1.450	1.400	1.470	1,844,000	1.4380	0.00%
2017-02-20	0	1.430	1.430	1.460	1.430	1.460	78,000	113,440	1.4544	1.430	1.430	1.460	1.430	1.460	78,000	1.4544	-1.38%
2017-02-17	0	1.450	1.450	1.490	1.450	1.530	1,976,267	2,890,757	1.4627	1.450	1.450	1.490	1.450	1.530	1,976,267	1.4627	0.00%
2017-02-16	0	1.450	1.450	1.490	1.450	1.530	380,000	568,200	1.4953	1.450	1.450	1.490	1.450	1.530	380,000	1.4953	-4.61%
2017-02-15	0	1.520	1.520	1.550	1.460	1.560	528,000	803,580	1.5219	1.520	1.520	1.550	1.460	1.560	528,000	1.5219	2.70%
2017-02-14	0	1.480	1.480	1.490	1.450	1.480	282,000	412,580	1.4630	1.480	1.480	1.490	1.450	1.480	282,000	1.4630	2.07%
2017-02-13	0	1.450	1.430	1.450	1.420	1.460	350,000	507,200	1.4491	1.450	1.430	1.450	1.420	1.460	350,000	1.4491	2.11%
2017-02-10	0	1.420	1.420	1.430	1.400	1.520	660,000	937,560	1.4205	1.420	1.420	1.430	1.400	1.520	660,000	1.4205	0.00%
2017-02-09	0	1.420	1.410	1.450	1.380	1.460	280,000	398,340	1.4226	1.420	1.410	1.450	1.380	1.460	280,000	1.4226	-0.70%
2017-02-08	0	1.430	1.400	1.430	1.400	1.470	270,000	381,760	1.4139	1.430	1.400	1.430	1.400	1.470	270,000	1.4139	0.00%
2017-02-07	0	1.430	1.430	1.470	1.430	1.470	786,000	1,130,500	1.4383	1.430	1.430	1.470	1.430	1.470	786,000	1.4383	-2.72%
2017-02-06	0	1.470	1.450	1.500	1.460	1.530	1,554,000	2,295,740	1.4773	1.470	1.450	1.500	1.460	1.530	1,554,000	1.4773	-2.00%
2017-02-03	0	1.500	1.480	1.510	1.480	1.510	1,696,000	2,513,420	1.4820	1.500	1.480	1.510	1.480	1.510	1,696,000	1.4820	-0.66%
2017-02-02	0	1.510	1.480	1.510	1.450	1.510	320,000	478,180	1.4943	1.510	1.480	1.510	1.450	1.510	320,000	1.4943	0.00%
2017-02-01	0	1.510	1.510	1.530	1.510	1.530	280,000	428,200	1.5293	1.510	1.510	1.530	1.510	1.530	280,000	1.5293	-3.21%
2017-01-27	0	1.560	1.540	1.560	1.560	1.640	56,000	87,660	1.5654	1.560	1.540	1.560	1.560	1.640	56,000	1.5654	0.00%
2017-01-26	0	1.560	1.560	1.570	1.560	1.610	600,000	958,080	1.5968	1.560	1.560	1.570	1.560	1.610	600,000	1.5968	-3.11%
2017-01-25	0	1.610	1.590	1.630	1.600	1.630	1,112,000	1,785,580	1.6057	1.610	1.590	1.630	1.600	1.630	1,112,000	1.6057	0.00%
2017-01-24	0	1.610	1.590	1.610	1.600	1.630	1,442,000	2,313,920	1.6047	1.610	1.590	1.610	1.600	1.630	1,442,000	1.6047	0.62%
2017-01-23	0	1.600	1.600	1.650	1.580	1.690	2,508,000	4,079,000	1.6264	1.600	1.600	1.650	1.580	1.690	2,508,000	1.6264	-1.84%
2017-01-20	0	1.630	1.610	1.640	1.600	1.670	1,724,000	2,834,820	1.6443	1.630	1.610	1.640	1.600	1.670	1,724,000	1.6443	7.24%
2017-01-19	0	1.520	1.520	1.650	1.520	1.770	836,000	1,368,700	1.6372	1.520	1.520	1.650	1.520	1.770	836,000	1.6372	-3.80%
2017-01-18	0	1.580	1.520	1.580	1.510	1.580	488,000	743,120	1.5228	1.580	1.520	1.580	1.510	1.580	488,000	1.5228	1.94%
2017-01-17	0	1.550	1.520	1.550	1.510	1.550	120,000	182,420	1.5202	1.550	1.520	1.550	1.510	1.550	120,000	1.5202	2.65%
2017-01-16	0	1.510	1.510	1.540	1.460	1.530	224,000	333,720	1.4898	1.510	1.510	1.540	1.460	1.530	224,000	1.4898	4.86%
2017-01-13	0	1.440	1.430	1.500	1.430	1.500	66,000	97,980	1.4845	1.440	1.430	1.500	1.430	1.500	66,000	1.4845	-2.70%
2017-01-12	0	1.480	1.420	1.480	1.380	1.490	568,000	824,000	1.4507	1.480	1.420	1.480	1.380	1.490	568,000	1.4507	4.96%
2017-01-11	0	1.410	1.370	1.410	-	-	0	0	-	1.410	1.370	1.410	-	-	0	-	0.00%
2017-01-10	0	1.410	1.380	1.430	1.400	1.420	126,000	177,640	1.4098	1.410	1.380	1.430	1.400	1.420	126,000	1.4098	-1.40%
2017-01-09	0	1.430	1.400	1.430	1.390	1.440	624,000	882,380	1.4141	1.430	1.400	1.430	1.390	1.440	624,000	1.4141	0.00%
2017-01-06	0	1.430	1.430	1.460	1.420	1.460	236,000	338,880	1.4359	1.430	1.430	1.460	1.420	1.460	236,000	1.4359	-2.05%
2017-01-05	0	1.460	1.440	1.460	-	-	0	0	-	1.460	1.440	1.460	-	-	0	-	-0.68%
2017-01-04	0	1.470	1.450	1.470	1.410	1.470	454,000	657,420	1.4481	1.470	1.450	1.470	1.410	1.470	454,000	1.4481	1.38%
2017-01-03	0	1.450	1.420	1.450	1.450	1.470	150,000	219,220	1.4615	1.450	1.420	1.450	1.450	1.470	150,000	1.4615	-0.68%
2016-12-30	0	1.460	1.440	1.460	1.400	1.480	654,000	945,220	1.4453	1.460	1.440	1.460	1.400	1.480	654,000	1.4453	0.00%
2016-12-29	0	1.460	1.390	1.460	1.400	1.460	152,000	213,040	1.4016	1.460	1.390	1.460	1.400	1.460	152,000	1.4016	-1.35%
2016-12-28	0	1.480	1.410	1.480	1.460	1.480	40,000	58,740	1.4685	1.480	1.410	1.480	1.460	1.480	40,000	1.4685	1.37%
2016-12-23	0	1.460	1.420	1.460	1.410	1.470	314,000	448,760	1.4292	1.460	1.420	1.460	1.410	1.470	314,000	1.4292	-0.68%
2016-12-22	0	1.470	1.430	1.470	1.440	1.470	161,296	235,054	1.4573	1.470	1.430	1.470	1.440	1.470	161,296	1.4573	-0.68%
2016-12-21	0	1.480	1.460	1.480	1.480	1.530	260,000	393,060	1.5118	1.480	1.460	1.480	1.480	1.530	260,000	1.5118	-2.63%
2016-12-20	0	1.520	1.480	1.530	1.460	1.550	1,144,000	1,720,600	1.5040	1.520	1.480	1.530	1.460	1.550	1,144,000	1.5040	-3.80%
2016-12-19	0	1.580	1.530	1.580	1.350	1.610	5,150,000	7,513,660	1.4590	1.580	1.530	1.580	1.350	1.610	5,150,000	1.4590	-0.63%
2016-12-16	0	1.590	1.530	1.600	1.550	1.640	274,000	433,880	1.5835	1.590	1.530	1.600	1.550	1.640	274,000	1.5835	-3.64%
2016-12-15	0	1.650	1.640	1.660	1.570	1.680	346,000	562,740	1.6264	1.650	1.640	1.660	1.570	1.680	346,000	1.6264	-1.20%
2016-12-14	0	1.670	1.630	1.680	1.400	1.690	1,696,000	2,564,360	1.5120	1.670	1.630	1.680	1.400	1.690	1,696,000	1.5120	12.08%
2016-12-13	0	1.490	1.450	1.490	1.460	1.560	844,000	1,264,740	1.4985	1.490	1.450	1.490	1.460	1.560	844,000	1.4985	-3.25%
2016-12-12	0	1.540	1.530	1.540	1.520	1.630	1,592,000	2,533,840	1.5916	1.540	1.530	1.540	1.520	1.630	1,592,000	1.5916	-3.14%
2016-12-09	0	1.590	1.560	1.600	1.570	1.680	1,422,000	2,279,400	1.6030	1.590	1.560	1.600	1.570	1.680	1,422,000	1.6030	-5.92%
2016-12-08	0	1.690	1.670	1.690	1.650	1.700	238,000	399,900	1.6803	1.690	1.670	1.690	1.650	1.700	238,000	1.6803	-0.59%
2016-12-07	0	1.700	1.680	1.700	1.690	1.700	12,000	20,380	1.6983	1.700	1.680	1.700	1.690	1.700	12,000	1.6983	0.59%
2016-12-06	0	1.690	1.690	1.700	1.670	1.710	524,000	890,660	1.6997	1.690	1.690	1.700	1.670	1.710	524,000	1.6997	-2.31%
2016-12-05	0	1.730	1.710	1.730	1.710	1.750	482,000	830,600	1.7232	1.730	1.710	1.730	1.710	1.750	482,000	1.7232	-2.81%
2016-12-02	0	1.780	1.760	1.780	1.760	1.790	400,000	710,180	1.7755	1.780	1.760	1.780	1.760	1.790	400,000	1.7755	0.56%
2016-12-01	0	1.770	1.770	1.800	1.770	1.840	620,000	1,117,540	1.8025	1.770	1.770	1.800	1.770	1.840	620,000	1.8025	-3.80%
2016-11-30	0	1.840	1.740	1.890	1.730	1.890	346,000	625,000	1.8064	1.840	1.740	1.890	1.730	1.890	346,000	1.8064	3.95%
2016-11-29	0	1.770	1.770	1.780	1.750	1.800	764,000	1,351,180	1.7686	1.770	1.770	1.780	1.750	1.800	764,000	1.7686	-1.67%
2016-11-28	0	1.800	1.770	1.800	1.760	1.840	1,118,000	2,010,520	1.7983	1.800	1.770	1.800	1.760	1.840	1,118,000	1.7983	2.27%
2016-11-25	0	1.760	1.730	1.760	1.750	1.770	680,000	1,196,800	1.7600	1.760	1.730	1.760	1.750	1.770	680,000	1.7600	0.00%
2016-11-24	0	1.760	1.720	1.760	1.730	1.770	306,000	531,780	1.7378	1.760	1.720	1.760	1.730	1.770	306,000	1.7378	-0.56%
2016-11-23	0	1.770	1.740	1.770	1.710	1.770	152,000	266,720	1.7547	1.770	1.740	1.770	1.710	1.770	152,000	1.7547	1.72%
2016-11-22	0	1.740	1.740	1.790	1.700	1.790	722,000	1,266,860	1.7547	1.740	1.740	1.790	1.700	1.790	722,000	1.7547	-1.14%
2016-11-21	0	1.760	1.730	1.760	1.700	1.770	3,852,000	6,565,680	1.7045	1.760	1.730	1.760	1.700	1.770	3,852,000	1.7045	-1.68%
2016-11-18	0	1.790	1.740	1.800	1.650	1.800	348,000	614,880	1.7669	1.790	1.740	1.800	1.650	1.800	348,000	1.7669	-0.56%
2016-11-17	0	1.800	1.780	1.810	1.740	1.800	1,528,000	2,673,140	1.7494	1.800	1.780	1.810	1.740	1.800	1,528,000	1.7494	-2.17%
2016-11-16	0	1.840	1.840	1.850	1.650	1.840	926,000	1,625,060	1.7549	1.840	1.840	1.850	1.650	1.840	926,000	1.7549	9.52%
2016-11-15	0	1.680	1.610	1.690	1.610	1.790	2,532,000	4,361,360	1.7225	1.680	1.610	1.690	1.610	1.790	2,532,000	1.7225	-6.67%
2016-11-14	0	1.800	1.780	1.800	1.780	1.830	240,000	432,660	1.8028	1.800	1.780	1.800	1.780	1.830	240,000	1.8028	0.00%
2016-11-11	0	1.800	1.790	1.840	1.800	1.930	582,000	1,060,680	1.8225	1.800	1.790	1.840	1.800	1.930	582,000	1.8225	-5.76%
2016-11-10	0	1.910	1.880	1.930	1.790	1.990	552,000	1,044,520	1.8922	1.910	1.880	1.930	1.790	1.990	552,000	1.8922	6.70%
2016-11-09	0	1.790	1.780	1.800	1.770	1.790	176,000	313,360	1.7805	1.790	1.780	1.800	1.770	1.790	176,000	1.7805	-0.56%
2016-11-08	0	1.800	1.790	1.800	1.740	1.810	2,194,000	3,923,180	1.7881	1.800	1.790	1.800	1.740	1.810	2,194,000	1.7881	0.00%
2016-11-07	0	1.800	1.800	1.810	1.640	1.800	4,826,000	8,464,280	1.7539	1.800	1.800	1.810	1.640	1.800	4,826,000	1.7539	-2.17%
2016-11-04	0	1.840	1.840	1.850	1.800	1.910	3,802,000	6,966,300	1.8323	1.840	1.840	1.850	1.800	1.910	3,802,000	1.8323	-3.16%
2016-11-03	0	1.900	1.880	1.900	1.850	1.900	430,000	805,300	1.8728	1.900	1.880	1.900	1.850	1.900	430,000	1.8728	0.00%
2016-11-02	0	1.900	1.890	1.900	1.870	1.950	842,000	1,624,600	1.9295	1.900	1.890	1.900	1.870	1.950	842,000	1.9295	-3.06%
2016-11-01	0	1.960	1.930	1.960	1.900	2.000	960,000	1,863,800	1.9415	1.960	1.930	1.960	1.900	2.000	960,000	1.9415	-1.51%
2016-10-31	0	1.990	1.920	1.990	1.920	2.000	204,000	404,420	1.9825	1.990	1.920	1.990	1.920	2.000	204,000	1.9825	1.53%
2016-10-28	0	1.960	1.950	2.000	1.960	2.010	356,000	705,520	1.9818	1.960	1.950	2.000	1.960	2.010	356,000	1.9818	0.00%
2016-10-27	0	1.960	1.930	1.960	1.900	1.990	976,000	1,901,220	1.9480	1.960	1.930	1.960	1.900	1.990	976,000	1.9480	-2.00%
2016-10-26	0	2.000	1.980	2.000	1.960	2.010	2,016,000	4,015,220	1.9917	2.000	1.980	2.000	1.960	2.010	2,016,000	1.9917	-0.99%
2016-10-25	0	2.020	2.000	2.020	1.980	2.020	460,000	918,400	1.9965	2.020	2.000	2.020	1.980	2.020	460,000	1.9965	0.00%
2016-10-24	0	2.020	1.990	2.020	1.980	2.040	660,000	1,329,540	2.0145	2.020	1.990	2.020	1.980	2.040	660,000	2.0145	-0.49%
2016-10-20	0	2.030	2.000	2.030	1.990	2.060	462,000	929,340	2.0116	2.030	2.000	2.030	1.990	2.060	462,000	2.0116	-1.46%
2016-10-19	0	2.060	2.060	2.090	2.010	2.060	224,000	454,180	2.0276	2.060	2.060	2.090	2.010	2.060	224,000	2.0276	1.98%
2016-10-18	0	2.020	2.010	2.020	2.000	2.020	450,000	901,700	2.0038	2.020	2.010	2.020	2.000	2.020	450,000	2.0038	-1.46%
2016-10-17	0	2.050	2.000	2.050	2.000	2.060	339,144	687,328	2.0267	2.050	2.000	2.050	2.000	2.060	339,144	2.0267	1.49%
2016-10-14	0	2.020	2.000	2.020	2.000	2.060	458,000	925,200	2.0201	2.020	2.000	2.020	2.000	2.060	458,000	2.0201	-1.94%
2016-10-13	0	2.060	2.040	2.060	2.050	2.110	392,000	805,380	2.0545	2.060	2.040	2.060	2.050	2.110	392,000	2.0545	-1.44%
2016-10-12	0	2.090	2.090	2.110	2.060	2.150	98,000	207,440	2.1167	2.090	2.090	2.110	2.060	2.150	98,000	2.1167	-1.42%
2016-10-11	0	2.120	2.100	2.120	2.120	2.170	114,000	243,860	2.1391	2.120	2.100	2.120	2.120	2.170	114,000	2.1391	-1.85%
2016-10-07	0	2.160	2.160	2.170	2.100	2.460	808,000	1,775,740	2.1977	2.160	2.160	2.170	2.100	2.460	808,000	2.1977	0.93%
2016-10-06	0	2.140	2.100	2.140	2.090	2.140	586,000	1,238,760	2.1139	2.140	2.100	2.140	2.090	2.140	586,000	2.1139	0.47%
2016-10-05	0	2.130	2.090	2.130	2.010	2.130	908,000	1,857,120	2.0453	2.130	2.090	2.130	2.010	2.130	908,000	2.0453	4.41%
2016-10-04	0	2.040	2.020	2.050	1.990	2.180	3,980,000	8,054,260	2.0237	2.040	2.020	2.050	1.990	2.180	3,980,000	2.0237	-6.42%
2016-10-03	0	2.180	2.140	2.160	2.100	2.180	548,000	1,173,000	2.1405	2.180	2.140	2.160	2.100	2.180	548,000	2.1405	4.81%
2016-09-30	0	2.080	2.080	2.180	2.080	2.170	768,000	1,633,600	2.1271	2.080	2.080	2.180	2.080	2.170	768,000	2.1271	-2.35%
2016-09-29	0	2.130	2.130	2.170	2.050	2.180	1,016,000	2,142,020	2.1083	2.130	2.130	2.170	2.050	2.180	1,016,000	2.1083	4.93%
2016-09-28	0	2.030	2.020	2.030	2.010	2.090	2,950,000	6,025,820	2.0427	2.030	2.020	2.030	2.010	2.090	2,950,000	2.0427	-0.98%
2016-09-27	0	2.050	2.050	2.090	2.020	2.160	1,978,000	4,097,980	2.0718	2.050	2.050	2.090	2.020	2.160	1,978,000	2.0718	-1.44%
2016-09-26	0	2.080	2.080	2.100	2.010	2.230	1,240,000	2,651,260	2.1381	2.080	2.080	2.100	2.010	2.230	1,240,000	2.1381	-7.14%
2016-09-23	0	2.240	2.220	2.270	2.240	2.290	142,000	320,580	2.2576	2.240	2.220	2.270	2.240	2.290	142,000	2.2576	-2.61%
2016-09-22	0	2.300	2.270	2.300	2.250	2.330	1,302,000	2,980,300	2.2890	2.300	2.270	2.300	2.250	2.330	1,302,000	2.2890	0.00%
2016-09-21	0	2.300	2.230	2.300	2.200	2.300	1,184,000	2,664,060	2.2501	2.300	2.230	2.300	2.200	2.300	1,184,000	2.2501	0.44%
2016-09-20	0	2.290	2.290	2.310	2.250	2.350	736,000	1,680,560	2.2834	2.290	2.290	2.310	2.250	2.350	736,000	2.2834	-2.55%
2016-09-19	0	2.350	2.340	2.350	2.310	2.350	576,000	1,347,500	2.3394	2.350	2.340	2.350	2.310	2.350	576,000	2.3394	0.43%
2016-09-15	0	2.340	2.310	2.340	2.330	2.350	22,000	51,540	2.3427	2.340	2.310	2.340	2.330	2.350	22,000	2.3427	0.43%
2016-09-14	0	2.330	2.290	2.330	2.260	2.360	526,000	1,204,620	2.2902	2.330	2.290	2.330	2.260	2.360	526,000	2.2902	3.56%
2016-09-13	0	2.250	2.250	2.310	2.250	2.350	302,000	690,940	2.2879	2.250	2.250	2.310	2.250	2.350	302,000	2.2879	-3.85%
2016-09-12	0	2.340	2.320	2.340	2.300	2.360	130,000	301,480	2.3191	2.340	2.320	2.340	2.300	2.360	130,000	2.3191	-1.68%
2016-09-09	0	2.380	2.360	2.380	2.320	2.380	890,000	2,096,140	2.3552	2.380	2.360	2.380	2.320	2.380	890,000	2.3552	0.00%
2016-09-08	0	2.380	2.360	2.380	2.310	2.380	530,000	1,244,140	2.3474	2.380	2.360	2.380	2.310	2.380	530,000	2.3474	0.42%
2016-09-07	0	2.370	2.280	2.390	2.310	2.400	96,000	225,060	2.3444	2.370	2.280	2.390	2.310	2.400	96,000	2.3444	1.72%
2016-09-06	0	2.330	2.330	2.340	2.330	2.400	228,000	539,180	2.3648	2.330	2.330	2.340	2.330	2.400	228,000	2.3648	-2.10%
2016-09-05	0	2.380	2.340	2.390	2.340	2.420	116,000	274,140	2.3633	2.380	2.340	2.390	2.340	2.420	116,000	2.3633	-1.65%
2016-09-02	0	2.420	2.370	2.420	2.370	2.440	1,092,000	2,620,400	2.3996	2.420	2.370	2.420	2.370	2.440	1,092,000	2.3996	0.00%
2016-09-01	0	2.420	2.400	2.420	2.370	2.510	1,196,000	2,873,400	2.4025	2.420	2.400	2.420	2.370	2.510	1,196,000	2.4025	-3.20%
2016-08-31	0	2.500	2.500	2.520	2.400	2.500	670,000	1,651,520	2.4650	2.500	2.500	2.520	2.400	2.500	670,000	2.4650	4.17%
2016-08-30	0	2.400	2.400	2.410	2.350	2.460	3,186,000	7,527,440	2.3627	2.400	2.400	2.410	2.350	2.460	3,186,000	2.3627	2.13%
2016-08-29	0	2.350	2.350	2.370	2.320	2.350	70,000	163,940	2.3420	2.350	2.350	2.370	2.320	2.350	70,000	2.3420	0.00%
2016-08-26	0	2.350	2.340	2.350	2.240	2.370	1,442,000	3,391,580	2.3520	2.350	2.340	2.350	2.240	2.370	1,442,000	2.3520	-1.26%
2016-08-25	0	2.380	2.380	2.400	2.360	2.440	648,000	1,547,280	2.3878	2.380	2.380	2.400	2.360	2.440	648,000	2.3878	-1.65%
2016-08-24	0	2.420	2.410	2.420	2.410	2.420	38,000	91,700	2.4132	2.420	2.410	2.420	2.410	2.420	38,000	2.4132	0.00%
2016-08-23	0	2.420	2.420	2.440	2.420	2.460	112,000	273,340	2.4405	2.420	2.420	2.440	2.420	2.460	112,000	2.4405	-1.22%
2016-08-22	0	2.450	2.430	2.450	2.420	2.490	606,000	1,491,800	2.4617	2.450	2.430	2.450	2.420	2.490	606,000	2.4617	-0.41%
2016-08-19	0	2.460	2.440	2.460	2.460	2.490	180,000	444,980	2.4721	2.460	2.440	2.460	2.460	2.490	180,000	2.4721	-0.40%
2016-08-18	0	2.470	2.460	2.490	2.460	2.510	469,352	1,166,052	2.4844	2.470	2.460	2.490	2.460	2.510	469,352	2.4844	0.41%
2016-08-17	0	2.460	2.430	2.460	2.430	2.490	1,452,000	3,539,480	2.4377	2.460	2.430	2.460	2.430	2.490	1,452,000	2.4377	1.23%
2016-08-16	0	2.430	2.430	2.440	2.430	2.450	74,000	180,080	2.4335	2.430	2.430	2.440	2.430	2.450	74,000	2.4335	0.00%
2016-08-15	0	2.430	2.430	2.440	2.430	2.490	572,000	1,402,620	2.4521	2.430	2.430	2.440	2.430	2.490	572,000	2.4521	-0.82%
2016-08-12	0	2.450	2.430	2.450	2.430	2.460	116,000	283,300	2.4422	2.450	2.430	2.450	2.430	2.460	116,000	2.4422	-0.81%
2016-08-11	0	2.470	2.460	2.470	2.420	2.500	1,208,000	2,986,480	2.4723	2.470	2.460	2.470	2.420	2.500	1,208,000	2.4723	0.00%
2016-08-10	0	2.470	2.450	2.470	2.450	2.500	1,606,000	3,980,180	2.4783	2.470	2.450	2.470	2.450	2.500	1,606,000	2.4783	0.41%
2016-08-09	0	2.460	2.450	2.460	2.440	2.510	494,000	1,220,220	2.4701	2.460	2.450	2.460	2.440	2.510	494,000	2.4701	-2.77%
2016-08-08	0	2.530	2.510	2.530	2.530	2.530	16,000	40,480	2.5300	2.530	2.510	2.530	2.530	2.530	16,000	2.5300	0.00%
2016-08-05	0	2.530	2.510	2.530	2.460	2.530	926,000	2,312,400	2.4972	2.530	2.510	2.530	2.460	2.530	926,000	2.4972	2.43%
2016-08-04	0	2.470	2.450	2.480	2.440	2.500	828,000	2,042,700	2.4670	2.470	2.450	2.480	2.440	2.500	828,000	2.4670	0.41%
2016-08-03	0	2.460	2.450	2.480	2.440	2.540	466,000	1,157,840	2.4846	2.460	2.450	2.480	2.440	2.540	466,000	2.4846	-2.77%
2016-08-01	0	2.530	2.500	2.530	2.500	2.560	1,270,000	3,197,700	2.5179	2.530	2.500	2.530	2.500	2.560	1,270,000	2.5179	-0.39%
2016-07-29	0	2.540	2.530	2.550	2.530	2.590	2,104,000	5,367,820	2.5512	2.540	2.530	2.550	2.530	2.590	2,104,000	2.5512	-0.39%
2016-07-28	0	2.550	2.540	2.550	2.530	2.580	1,826,000	4,653,100	2.5482	2.550	2.540	2.550	2.530	2.580	1,826,000	2.5482	-1.16%
2016-07-27	0	2.580	2.560	2.580	2.550	2.750	828,000	2,196,320	2.6526	2.580	2.560	2.580	2.550	2.750	828,000	2.6526	-0.77%
2016-07-26	0	2.600	2.560	2.600	2.550	2.610	476,000	1,223,100	2.5695	2.600	2.560	2.600	2.550	2.610	476,000	2.5695	-0.38%
2016-07-25	0	2.610	2.590	2.610	2.560	2.640	860,000	2,223,480	2.5854	2.610	2.590	2.610	2.560	2.640	860,000	2.5854	-1.14%
2016-07-22	0	2.640	2.620	2.640	2.580	2.640	146,000	381,260	2.6114	2.640	2.620	2.640	2.580	2.640	146,000	2.6114	1.15%
2016-07-21	0	2.610	2.610	2.630	2.600	2.670	776,000	2,041,400	2.6307	2.610	2.610	2.630	2.600	2.670	776,000	2.6307	-2.61%
2016-07-20	0	2.680	2.680	2.700	2.680	2.700	36,000	96,880	2.6911	2.680	2.680	2.700	2.680	2.700	36,000	2.6911	-0.37%
2016-07-19	0	2.690	2.690	2.730	2.690	2.750	184,000	499,440	2.7143	2.690	2.690	2.730	2.690	2.750	184,000	2.7143	-1.82%
2016-07-18	0	2.740	2.740	2.760	2.740	2.770	138,000	378,640	2.7438	2.740	2.740	2.760	2.740	2.770	138,000	2.7438	-1.08%
2016-07-15	0	2.770	2.770	2.780	2.760	2.800	430,000	1,195,620	2.7805	2.770	2.770	2.780	2.760	2.800	430,000	2.7805	-1.07%
2016-07-14	0	2.800	2.790	2.800	2.760	2.810	1,072,000	3,001,780	2.8002	2.800	2.790	2.800	2.760	2.810	1,072,000	2.8002	0.00%
2016-07-13	0	2.800	2.770	2.800	2.740	2.820	2,496,000	6,975,880	2.7948	2.800	2.770	2.800	2.740	2.820	2,496,000	2.7948	2.94%
2016-07-12	0	2.720	2.710	2.720	2.700	2.750	842,000	2,299,960	2.7315	2.720	2.710	2.720	2.700	2.750	842,000	2.7315	1.12%
2016-07-11	0	2.690	2.680	2.710	2.620	2.740	1,138,000	3,049,020	2.6793	2.690	2.680	2.710	2.620	2.740	1,138,000	2.6793	1.13%
2016-07-08	0	2.660	2.640	2.660	2.630	2.680	404,000	1,075,340	2.6617	2.660	2.640	2.660	2.630	2.680	404,000	2.6617	-0.37%
2016-07-07	0	2.670	2.660	2.710	2.640	2.710	176,000	469,520	2.6677	2.670	2.660	2.710	2.640	2.710	176,000	2.6677	0.00%
2016-07-06	0	2.670	2.660	2.690	2.660	2.730	382,000	1,028,460	2.6923	2.670	2.660	2.690	2.660	2.730	382,000	2.6923	-2.55%
2016-07-05	0	2.740	2.710	2.750	2.640	2.750	1,354,000	3,660,140	2.7032	2.740	2.710	2.750	2.640	2.750	1,354,000	2.7032	3.79%
2016-07-04	0	2.640	2.630	2.660	2.520	2.660	928,572	2,416,515	2.6024	2.640	2.630	2.660	2.520	2.660	928,572	2.6024	2.33%
2016-06-30	0	2.580	2.550	2.580	2.450	2.590	1,484,000	3,683,380	2.4821	2.580	2.550	2.580	2.450	2.590	1,484,000	2.4821	3.20%
2016-06-29	0	2.500	2.490	2.530	2.430	2.530	282,000	695,540	2.4665	2.500	2.490	2.530	2.430	2.530	282,000	2.4665	1.63%
2016-06-28	0	2.460	2.460	2.480	2.410	2.570	746,000	1,826,540	2.4484	2.460	2.460	2.480	2.410	2.570	746,000	2.4484	-0.40%
2016-06-27	0	2.470	2.470	2.490	2.420	2.500	500,000	1,227,980	2.4560	2.470	2.470	2.490	2.420	2.500	500,000	2.4560	1.23%
2016-06-24	0	2.440	2.420	2.450	2.380	2.540	1,362,000	3,333,640	2.4476	2.440	2.420	2.450	2.380	2.540	1,362,000	2.4476	-4.31%
2016-06-23	0	2.550	2.540	2.560	2.540	2.630	552,000	1,416,400	2.5659	2.550	2.540	2.560	2.540	2.630	552,000	2.5659	-1.16%
2016-06-22	0	2.580	2.580	2.590	2.480	2.630	1,782,000	4,519,160	2.5360	2.580	2.580	2.590	2.480	2.630	1,782,000	2.5360	0.78%
2016-06-21	0	2.560	2.540	2.570	2.500	2.680	2,118,000	5,436,820	2.5670	2.560	2.540	2.570	2.500	2.680	2,118,000	2.5670	-1.92%
2016-06-20	0	2.610	2.610	2.620	2.600	2.730	378,000	999,220	2.6434	2.610	2.610	2.620	2.600	2.730	378,000	2.6434	0.38%
2016-06-17	0	2.600	2.600	2.630	2.590	2.660	516,000	1,351,340	2.6189	2.600	2.600	2.630	2.590	2.660	516,000	2.6189	1.17%
2016-06-16	0	2.570	2.570	2.590	2.560	2.670	1,160,000	3,018,240	2.6019	2.570	2.570	2.590	2.560	2.670	1,160,000	2.6019	-3.38%
2016-06-15	0	2.660	2.630	2.660	2.610	2.680	566,000	1,496,560	2.6441	2.660	2.630	2.660	2.610	2.680	566,000	2.6441	1.53%
2016-06-14	0	2.620	2.600	2.640	2.600	2.730	950,000	2,527,020	2.6600	2.620	2.600	2.640	2.600	2.730	950,000	2.6600	-1.87%
2016-06-13	0	2.670	2.670	2.690	2.650	2.780	1,172,000	3,205,660	2.7352	2.670	2.670	2.690	2.650	2.780	1,172,000	2.7352	-4.64%
2016-06-10	0	2.800	2.790	2.810	2.760	2.810	654,000	1,817,740	2.7794	2.800	2.790	2.810	2.760	2.810	654,000	2.7794	0.00%
2016-06-08	0	2.800	2.780	2.800	2.760	2.810	1,028,400	2,864,156	2.7851	2.800	2.780	2.800	2.760	2.810	1,028,400	2.7851	1.08%
2016-06-07	0	2.770	2.760	2.770	2.750	2.820	1,470,000	4,098,340	2.7880	2.770	2.760	2.770	2.750	2.820	1,470,000	2.7880	-0.36%
2016-06-06	0	2.780	2.770	2.800	2.770	2.830	1,220,000	3,404,480	2.7906	2.780	2.770	2.800	2.770	2.830	1,220,000	2.7906	-1.07%
2016-06-03	0	2.810	2.780	2.800	2.780	2.850	1,598,000	4,484,640	2.8064	2.810	2.780	2.800	2.780	2.850	1,598,000	2.8064	-0.35%
2016-06-02	0	2.820	2.810	2.850	2.710	2.860	2,464,000	6,911,820	2.8051	2.820	2.810	2.850	2.710	2.860	2,464,000	2.8051	1.81%
2016-06-01	0	2.770	2.750	2.760	2.720	2.800	1,542,000	4,263,630	2.7650	2.770	2.750	2.760	2.720	2.800	1,542,000	2.7650	0.00%
2016-05-31	0	2.770	2.770	2.790	2.740	2.830	5,250,100	14,641,212	2.7887	2.770	2.770	2.790	2.740	2.830	5,250,100	2.7887	-1.07%
2016-05-30	0	2.800	2.800	2.820	2.800	2.840	988,000	2,778,960	2.8127	2.800	2.800	2.820	2.800	2.840	988,000	2.8127	-1.06%
2016-05-27	0	2.830	2.800	2.830	2.750	2.850	3,948,000	11,113,300	2.8149	2.830	2.800	2.830	2.750	2.850	3,948,000	2.8149	1.80%
2016-05-26	0	2.780	2.770	2.780	2.740	2.780	2,872,000	7,928,460	2.7606	2.780	2.770	2.780	2.740	2.780	2,872,000	2.7606	0.36%
2016-05-25	0	2.770	2.750	2.770	2.710	2.780	2,086,000	5,744,680	2.7539	2.770	2.750	2.770	2.710	2.780	2,086,000	2.7539	1.84%
2016-05-24	0	2.720	2.710	2.720	2.680	2.760	1,862,000	5,050,780	2.7126	2.720	2.710	2.720	2.680	2.760	1,862,000	2.7126	-1.09%
2016-05-23	0	2.750	2.720	2.760	2.700	2.770	2,616,000	7,161,960	2.7378	2.750	2.720	2.760	2.700	2.770	2,616,000	2.7378	0.00%
2016-05-20	0	2.750	2.720	2.750	2.700	2.750	1,086,000	2,946,640	2.7133	2.750	2.720	2.750	2.700	2.750	1,086,000	2.7133	0.73%
2016-05-19	0	2.730	2.710	2.730	2.680	2.830	3,950,000	10,913,740	2.7630	2.730	2.710	2.730	2.680	2.830	3,950,000	2.7630	3.41%
2016-05-18	0	2.640	2.640	2.650	2.610	2.690	1,130,000	2,989,140	2.6453	2.640	2.640	2.650	2.610	2.690	1,130,000	2.6453	-2.94%
2016-05-17	0	2.720	2.700	2.720	2.660	2.720	1,782,000	4,800,360	2.6938	2.720	2.700	2.720	2.660	2.720	1,782,000	2.6938	2.26%
2016-05-16	0	2.660	2.630	2.660	2.630	2.720	1,054,000	2,820,880	2.6764	2.660	2.630	2.660	2.630	2.720	1,054,000	2.6764	0.00%
2016-05-13	0	2.660	2.660	2.690	2.640	2.710	1,160,000	3,123,140	2.6924	2.660	2.660	2.690	2.640	2.710	1,160,000	2.6924	-0.75%
2016-05-12	0	2.680	2.680	2.700	2.640	2.700	768,000	2,054,120	2.6746	2.680	2.680	2.700	2.640	2.700	768,000	2.6746	0.75%
2016-05-11	0	2.660	2.710	2.720	2.630	2.710	328,000	875,260	2.6685	2.660	2.710	2.720	2.630	2.710	328,000	2.6685	-0.37%
2016-05-10	0	2.670	2.660	2.680	2.600	2.680	562,000	1,485,380	2.6430	2.670	2.660	2.680	2.600	2.680	562,000	2.6430	2.30%
2016-05-09	0	2.610	2.610	2.640	2.610	2.660	256,000	677,000	2.6445	2.610	2.610	2.640	2.610	2.660	256,000	2.6445	-2.97%
2016-05-06	0	2.690	2.670	2.690	2.610	2.710	984,000	2,641,980	2.6849	2.690	2.670	2.690	2.610	2.710	984,000	2.6849	0.00%
2016-05-05	0	2.690	2.690	2.700	2.650	2.740	2,008,000	5,401,960	2.6902	2.690	2.690	2.700	2.650	2.740	2,008,000	2.6902	-2.89%
2016-05-04	0	2.770	2.730	2.770	2.670	2.780	1,886,000	5,180,100	2.7466	2.770	2.730	2.770	2.670	2.780	1,886,000	2.7466	2.59%
2016-05-03	0	2.700	2.690	2.700	2.630	2.760	1,450,000	3,922,960	2.7055	2.700	2.690	2.700	2.630	2.760	1,450,000	2.7055	2.27%
2016-04-29	0	2.640	2.640	2.650	2.580	2.660	2,068,000	5,419,960	2.6209	2.640	2.640	2.650	2.580	2.660	2,068,000	2.6209	1.54%
2016-04-28	0	2.600	2.550	2.600	2.530	2.610	910,000	2,352,240	2.5849	2.600	2.550	2.600	2.530	2.610	910,000	2.5849	0.00%
2016-04-27	0	2.600	2.580	2.600	2.570	2.610	330,000	858,520	2.6016	2.600	2.580	2.600	2.570	2.610	330,000	2.6016	-1.14%
2016-04-26	0	2.630	2.610	2.650	2.520	2.650	1,224,000	3,165,420	2.5861	2.630	2.610	2.650	2.520	2.650	1,224,000	2.5861	-0.75%
2016-04-25	0	2.650	2.630	2.650	2.500	2.650	828,000	2,135,840	2.5795	2.650	2.630	2.650	2.500	2.650	828,000	2.5795	4.33%
2016-04-22	0	2.540	2.530	2.540	2.520	2.580	286,000	728,840	2.5484	2.540	2.530	2.540	2.520	2.580	286,000	2.5484	-0.78%
2016-04-21	0	2.560	2.540	2.560	2.540	2.630	906,000	2,341,280	2.5842	2.560	2.540	2.560	2.540	2.630	906,000	2.5842	-1.92%
2016-04-20	0	2.610	2.600	2.620	2.600	2.680	480,000	1,256,760	2.6183	2.610	2.600	2.620	2.600	2.680	480,000	2.6183	-3.33%
2016-04-19	0	2.700	2.680	2.700	2.680	2.770	1,008,000	2,735,640	2.7139	2.700	2.680	2.700	2.680	2.770	1,008,000	2.7139	-1.46%
2016-04-18	0	2.740	2.720	2.750	2.680	2.810	922,000	2,527,840	2.7417	2.740	2.720	2.750	2.680	2.810	922,000	2.7417	-2.84%
2016-04-15	0	2.820	2.790	2.820	2.760	2.830	862,000	2,403,640	2.7884	2.820	2.790	2.820	2.760	2.830	862,000	2.7884	1.08%
2016-04-14	0	2.790	2.780	2.800	2.750	2.880	1,090,000	3,042,820	2.7916	2.790	2.780	2.800	2.750	2.880	1,090,000	2.7916	-1.06%
2016-04-13	0	2.820	2.820	2.840	2.800	2.910	1,444,000	4,138,260	2.8658	2.820	2.820	2.840	2.800	2.910	1,444,000	2.8658	-1.74%
2016-04-12	0	2.870	2.870	2.880	2.700	2.910	4,814,000	13,734,580	2.8530	2.870	2.870	2.880	2.700	2.910	4,814,000	2.8530	7.49%
2016-04-11	1	-	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	0.00%
2016-04-08	0	2.670	2.650	2.670	2.580	2.740	2,768,000	7,323,220	2.6457	2.670	2.650	2.670	2.580	2.740	2,768,000	2.6457	2.69%
2016-04-07	0	2.600	2.590	2.600	2.580	2.640	892,000	2,324,600	2.6061	2.600	2.590	2.600	2.580	2.640	892,000	2.6061	-0.76%
2016-04-06	0	2.620	2.590	2.600	2.590	2.770	2,446,000	6,503,760	2.6589	2.620	2.590	2.600	2.590	2.770	2,446,000	2.6589	-1.50%
2016-04-05	0	2.660	2.640	2.660	2.640	2.670	1,012,000	2,692,840	2.6609	2.660	2.640	2.660	2.640	2.670	1,012,000	2.6609	-0.37%
2016-04-01	0	2.670	2.640	2.670	2.640	2.750	5,748,000	15,374,940	2.6748	2.670	2.640	2.670	2.640	2.750	5,748,000	2.6748	1.14%
2016-03-31	0	2.640	2.640	2.650	2.640	2.800	3,670,000	9,980,180	2.7194	2.640	2.640	2.650	2.640	2.800	3,670,000	2.7194	-2.58%
2016-03-30	0	2.710	2.700	2.710	2.400	2.800	8,572,000	22,766,260	2.6559	2.710	2.700	2.710	2.400	2.800	8,572,000	2.6559	13.39%
2016-03-29	0	2.390	2.380	2.410	2.330	2.460	2,430,000	5,868,820	2.4152	2.390	2.380	2.410	2.330	2.460	2,430,000	2.4152	1.70%
2016-03-24	0	2.350	2.300	2.350	2.050	2.350	2,800,000	6,393,300	2.2833	2.350	2.300	2.350	2.050	2.350	2,800,000	2.2833	3.98%
2016-03-23	0	2.260	2.220	2.270	2.210	2.360	2,570,000	5,888,140	2.2911	2.260	2.220	2.270	2.210	2.360	2,570,000	2.2911	-1.74%
2016-03-22	0	2.300	2.300	2.320	2.300	2.450	1,666,000	3,931,420	2.3598	2.300	2.300	2.320	2.300	2.450	1,666,000	2.3598	-4.96%
2016-03-21	0	2.420	2.410	2.420	2.370	2.440	1,828,000	4,416,900	2.4162	2.420	2.410	2.420	2.370	2.440	1,828,000	2.4162	2.98%
2016-03-18	0	2.350	2.320	2.340	2.330	2.380	1,252,000	2,933,500	2.3431	2.350	2.320	2.340	2.330	2.380	1,252,000	2.3431	0.00%
2016-03-17	0	2.350	2.340	2.350	2.340	2.360	428,000	1,006,900	2.3526	2.350	2.340	2.350	2.340	2.360	428,000	2.3526	0.43%
2016-03-16	0	2.340	2.330	2.370	2.330	2.410	1,854,000	4,363,880	2.3538	2.340	2.330	2.370	2.330	2.410	1,854,000	2.3538	-1.68%
2016-03-15	0	2.380	2.370	2.380	2.360	2.460	2,776,000	6,676,900	2.4052	2.380	2.370	2.380	2.360	2.460	2,776,000	2.4052	0.00%
2016-03-14	0	2.380	2.360	2.380	2.320	2.420	1,972,000	4,664,840	2.3655	2.380	2.360	2.380	2.320	2.420	1,972,000	2.3655	2.59%
2016-03-11	0	2.320	2.300	2.320	2.290	2.330	610,000	1,409,640	2.3109	2.320	2.300	2.320	2.290	2.330	610,000	2.3109	0.00%
2016-03-10	0	2.320	2.270	2.330	2.270	2.330	1,722,000	3,965,900	2.3031	2.320	2.270	2.330	2.270	2.330	1,722,000	2.3031	1.31%
2016-03-09	0	2.290	2.280	2.290	2.270	2.320	332,000	758,500	2.2846	2.290	2.280	2.290	2.270	2.320	332,000	2.2846	-0.87%
2016-03-08	0	2.310	2.280	2.310	2.250	2.310	2,742,000	6,260,540	2.2832	2.310	2.280	2.310	2.250	2.310	2,742,000	2.2832	3.59%
2016-03-07	0	2.230	2.230	2.280	2.230	2.310	2,568,000	5,836,980	2.2730	2.230	2.230	2.280	2.230	2.310	2,568,000	2.2730	-0.45%
2016-03-04	0	2.240	2.200	2.240	2.220	2.270	186,000	416,060	2.2369	2.240	2.200	2.240	2.220	2.270	186,000	2.2369	0.00%
2016-03-03	0	2.240	2.220	2.240	2.190	2.300	1,246,000	2,771,540	2.2243	2.240	2.220	2.240	2.190	2.300	1,246,000	2.2243	1.36%
2016-03-02	0	2.210	2.200	2.210	2.200	2.300	360,000	805,780	2.2383	2.210	2.200	2.210	2.200	2.300	360,000	2.2383	-0.90%
2016-03-01	0	2.230	2.210	2.220	2.200	2.340	502,000	1,126,720	2.2445	2.230	2.210	2.220	2.200	2.340	502,000	2.2445	-2.19%
2016-02-29	0	2.280	2.240	2.280	2.250	2.340	274,000	626,640	2.2870	2.280	2.240	2.280	2.250	2.340	274,000	2.2870	-0.87%
2016-02-26	0	2.300	2.280	2.290	2.260	2.320	446,000	1,025,680	2.2997	2.300	2.280	2.290	2.260	2.320	446,000	2.2997	2.22%
2016-02-25	0	2.250	2.250	2.300	2.250	2.360	1,580,000	3,646,700	2.3080	2.250	2.250	2.300	2.250	2.360	1,580,000	2.3080	-4.66%
2016-02-24	0	2.360	2.360	2.410	2.330	2.470	1,190,000	2,829,540	2.3778	2.360	2.360	2.410	2.330	2.470	1,190,000	2.3778	0.43%
2016-02-23	0	2.350	2.280	2.350	2.250	2.350	2,190,000	5,030,320	2.2969	2.350	2.280	2.350	2.250	2.350	2,190,000	2.2969	2.62%
2016-02-22	0	2.290	2.260	2.290	2.090	2.350	780,000	1,729,400	2.2172	2.290	2.260	2.290	2.090	2.350	780,000	2.2172	6.51%
2016-02-19	0	2.150	2.150	2.160	2.110	2.160	678,000	1,440,520	2.1247	2.150	2.150	2.160	2.110	2.160	678,000	2.1247	-0.46%
2016-02-18	0	2.160	2.110	2.160	2.150	2.230	592,000	1,282,080	2.1657	2.160	2.110	2.160	2.150	2.230	592,000	2.1657	1.41%
2016-02-17	0	2.130	2.090	2.130	2.100	2.130	248,000	523,580	2.1112	2.130	2.090	2.130	2.100	2.130	248,000	2.1112	0.00%
2016-02-16	0	2.130	2.090	2.130	2.000	2.200	990,000	2,092,560	2.1137	2.130	2.090	2.130	2.000	2.200	990,000	2.1137	8.12%
2016-02-15	0	1.970	1.970	2.000	1.970	2.010	1,332,000	2,632,380	1.9763	1.970	1.970	2.000	1.970	2.010	1,332,000	1.9763	3.14%
2016-02-12	0	1.910	1.910	1.940	1.910	2.030	692,000	1,370,800	1.9809	1.910	1.910	1.940	1.910	2.030	692,000	1.9809	-4.50%
2016-02-11	0	2.000	1.990	2.000	1.970	2.040	464,000	926,500	1.9968	2.000	1.990	2.000	1.970	2.040	464,000	1.9968	-1.48%
2016-02-05	0	2.030	2.010	2.040	1.990	2.030	758,000	1,522,680	2.0088	2.030	2.010	2.040	1.990	2.030	758,000	2.0088	0.00%
2016-02-04	0	2.030	2.000	2.030	1.960	2.140	2,596,000	5,236,840	2.0173	2.030	2.000	2.030	1.960	2.140	2,596,000	2.0173	-1.46%
2016-02-03	0	2.060	2.060	2.110	2.040	2.190	1,670,000	3,502,980	2.0976	2.060	2.060	2.110	2.040	2.190	1,670,000	2.0976	-5.94%
2016-02-02	0	2.190	2.130	2.190	2.020	2.230	834,000	1,732,120	2.0769	2.190	2.130	2.190	2.020	2.230	834,000	2.0769	8.42%
2016-02-01	0	2.020	1.990	2.030	2.000	2.090	2,222,000	4,492,560	2.0219	2.020	1.990	2.030	2.000	2.090	2,222,000	2.0219	-1.94%
2016-01-29	0	2.060	2.040	2.060	2.000	2.060	378,000	764,180	2.0216	2.060	2.040	2.060	2.000	2.060	378,000	2.0216	0.00%
2016-01-28	0	2.060	2.020	2.060	1.990	2.070	650,000	1,321,780	2.0335	2.060	2.020	2.060	1.990	2.070	650,000	2.0335	3.52%
2016-01-27	0	1.990	1.980	2.010	1.960	2.020	576,000	1,142,680	1.9838	1.990	1.980	2.010	1.960	2.020	576,000	1.9838	-1.49%
2016-01-26	0	2.020	1.990	2.000	2.000	2.120	622,000	1,273,840	2.0480	2.020	1.990	2.000	2.000	2.120	622,000	2.0480	-2.42%
2016-01-25	0	2.070	2.070	2.080	2.010	2.070	526,000	1,075,420	2.0445	2.070	2.070	2.080	2.010	2.070	526,000	2.0445	1.97%
2016-01-22	0	2.030	2.030	2.040	1.960	2.040	1,138,000	2,265,600	1.9909	2.030	2.030	2.040	1.960	2.040	1,138,000	1.9909	2.53%
2016-01-21	0	1.980	1.980	2.000	1.980	2.100	428,000	869,040	2.0305	1.980	1.980	2.000	1.980	2.100	428,000	2.0305	-6.16%
2016-01-20	0	2.110	2.070	2.110	2.000	2.130	842,000	1,746,040	2.0737	2.110	2.070	2.110	2.000	2.130	842,000	2.0737	1.93%
2016-01-19	0	2.070	2.000	2.070	2.020	2.080	276,000	559,860	2.0285	2.070	2.000	2.070	2.020	2.080	276,000	2.0285	2.48%
2016-01-18	0	2.020	1.990	2.020	1.950	2.040	2,570,000	5,066,340	1.9713	2.020	1.990	2.020	1.950	2.040	2,570,000	1.9713	-0.98%
2016-01-15	0	2.040	2.040	2.070	2.020	2.100	168,000	343,540	2.0449	2.040	2.040	2.070	2.020	2.100	168,000	2.0449	0.99%
2016-01-14	0	2.020	1.990	2.020	1.950	2.060	2,766,000	5,480,580	1.9814	2.020	1.990	2.020	1.950	2.060	2,766,000	1.9814	-1.94%
2016-01-13	0	2.060	2.050	2.110	2.020	2.170	1,196,000	2,515,380	2.1032	2.060	2.050	2.110	2.020	2.170	1,196,000	2.1032	-1.90%
2016-01-12	0	2.100	2.070	2.100	2.030	2.170	1,134,000	2,400,880	2.1172	2.100	2.070	2.100	2.030	2.170	1,134,000	2.1172	-4.55%
2016-01-11	0	2.200	2.180	2.210	2.180	2.250	312,000	684,060	2.1925	2.200	2.180	2.210	2.180	2.250	312,000	2.1925	-4.76%
2016-01-08	0	2.310	2.300	2.360	2.250	2.370	264,000	604,660	2.2904	2.310	2.300	2.360	2.250	2.370	264,000	2.2904	-0.43%
2016-01-07	0	2.320	2.270	2.320	2.180	2.340	434,000	989,980	2.2811	2.320	2.270	2.320	2.180	2.340	434,000	2.2811	-4.13%
2016-01-06	0	2.420	2.380	2.430	2.380	2.500	752,000	1,813,020	2.4109	2.420	2.380	2.430	2.380	2.500	752,000	2.4109	-1.63%
2016-01-05	0	2.460	2.280	2.460	2.450	2.520	52,000	128,480	2.4708	2.460	2.280	2.460	2.450	2.520	52,000	2.4708	-1.60%
2016-01-04	0	2.500	2.440	2.510	2.440	2.580	998,000	2,487,840	2.4928	2.500	2.440	2.510	2.440	2.580	998,000	2.4928	-3.85%
2015-12-31	0	2.600	2.560	2.610	2.610	2.610	2,000	5,220	2.6100	2.600	2.560	2.610	2.610	2.610	2,000	2.6100	0.00%
2015-12-30	0	2.600	2.570	2.600	2.550	2.680	364,000	940,800	2.5846	2.600	2.570	2.600	2.550	2.680	364,000	2.5846	-1.14%
2015-12-29	0	2.630	2.630	2.640	2.600	2.640	478,000	1,249,400	2.6138	2.630	2.630	2.640	2.600	2.640	478,000	2.6138	1.54%
2015-12-28	0	2.590	2.580	2.590	2.510	2.600	432,000	1,115,160	2.5814	2.590	2.580	2.590	2.510	2.600	432,000	2.5814	0.00%
2015-12-24	0	2.590	2.580	2.610	2.580	2.610	432,000	1,120,260	2.5932	2.590	2.580	2.610	2.580	2.610	432,000	2.5932	-0.77%
2015-12-23	0	2.610	2.600	2.610	2.590	2.620	257,148	670,738	2.6084	2.610	2.600	2.610	2.590	2.620	257,148	2.6084	0.77%
2015-12-22	0	2.590	2.580	2.640	2.500	2.680	2,610,000	6,778,380	2.5971	2.590	2.580	2.640	2.500	2.680	2,610,000	2.5971	1.17%
2015-12-21	0	2.560	2.540	2.600	2.390	2.650	4,076,000	10,368,840	2.5439	2.560	2.540	2.600	2.390	2.650	4,076,000	2.5439	8.47%
2015-12-18	0	2.360	2.370	2.410	2.260	2.370	532,000	1,235,120	2.3217	2.360	2.370	2.410	2.260	2.370	532,000	2.3217	4.42%
2015-12-17	0	2.260	2.210	2.280	2.260	2.320	44,000	101,160	2.2991	2.260	2.210	2.280	2.260	2.320	44,000	2.2991	-0.88%
2015-12-16	0	2.280	2.250	2.290	2.240	2.300	456,000	1,029,780	2.2583	2.280	2.250	2.290	2.240	2.300	456,000	2.2583	1.79%
2015-12-15	0	2.240	2.200	2.240	2.180	2.280	442,000	988,220	2.2358	2.240	2.200	2.240	2.180	2.280	442,000	2.2358	-1.75%
2015-12-14	0	2.280	2.250	2.290	2.010	2.300	1,044,000	2,280,460	2.1843	2.280	2.250	2.290	2.010	2.300	1,044,000	2.1843	5.07%
2015-12-11	0	2.170	2.120	2.180	2.150	2.180	122,000	263,360	2.1587	2.170	2.120	2.180	2.150	2.180	122,000	2.1587	-0.91%
2015-12-10	0	2.190	2.170	2.210	2.140	2.230	1,102,000	2,390,040	2.1688	2.190	2.170	2.210	2.140	2.230	1,102,000	2.1688	0.00%
2015-12-09	0	2.190	2.180	2.200	2.160	2.200	712,000	1,550,760	2.1780	2.190	2.180	2.200	2.160	2.200	712,000	2.1780	0.00%
2015-12-08	0	2.190	2.170	2.190	2.170	2.260	558,000	1,224,800	2.1950	2.190	2.170	2.190	2.170	2.260	558,000	2.1950	-0.45%
2015-12-07	0	2.200	2.200	2.210	2.160	2.280	1,564,000	3,461,040	2.2129	2.200	2.200	2.210	2.160	2.280	1,564,000	2.2129	-1.79%
2015-12-04	0	2.240	2.210	2.240	2.160	2.280	758,000	1,672,240	2.2061	2.240	2.210	2.240	2.160	2.280	758,000	2.2061	0.45%
2015-12-03	0	2.230	2.230	2.260	2.220	2.320	932,000	2,113,320	2.2675	2.230	2.230	2.260	2.220	2.320	932,000	2.2675	-5.51%
2015-12-02	0	2.360	2.330	2.360	2.230	2.360	442,000	1,014,280	2.2948	2.360	2.330	2.360	2.230	2.360	442,000	2.2948	6.79%
2015-12-01	0	2.210	2.200	2.220	2.150	2.270	1,684,000	3,710,120	2.2032	2.210	2.200	2.220	2.150	2.270	1,684,000	2.2032	-1.34%
2015-11-30	0	2.240	2.230	2.270	2.190	2.280	1,208,000	2,714,840	2.2474	2.240	2.230	2.270	2.190	2.280	1,208,000	2.2474	-2.61%
2015-11-27	0	2.300	2.300	2.310	2.290	2.380	980,000	2,268,640	2.3149	2.300	2.300	2.310	2.290	2.380	980,000	2.3149	-3.77%
2015-11-26	0	2.390	2.360	2.390	2.360	2.410	1,228,000	2,934,340	2.3895	2.390	2.360	2.390	2.360	2.410	1,228,000	2.3895	-0.42%
2015-11-25	0	2.400	2.390	2.410	2.390	2.430	904,000	2,169,420	2.3998	2.400	2.390	2.410	2.390	2.430	904,000	2.3998	-2.44%
2015-11-24	0	2.460	2.450	2.460	2.380	2.460	1,828,000	4,426,860	2.4217	2.460	2.450	2.460	2.380	2.460	1,828,000	2.4217	2.50%
2015-11-23	0	2.400	2.390	2.400	2.390	2.500	1,030,000	2,483,760	2.4114	2.400	2.390	2.400	2.390	2.500	1,030,000	2.4114	0.00%
2015-11-20	0	2.400	2.370	2.400	2.370	2.420	390,000	935,380	2.3984	2.400	2.370	2.400	2.370	2.420	390,000	2.3984	0.00%
2015-11-19	0	2.400	2.380	2.400	2.340	2.400	696,000	1,657,180	2.3810	2.400	2.380	2.400	2.340	2.400	696,000	2.3810	0.84%
2015-11-18	0	2.380	2.370	2.380	2.350	2.380	642,000	1,516,820	2.3626	2.380	2.370	2.380	2.350	2.380	642,000	2.3626	-0.42%
2015-11-17	0	2.390	2.370	2.390	2.330	2.390	820,000	1,933,160	2.3575	2.390	2.370	2.390	2.330	2.390	820,000	2.3575	0.42%
2015-11-16	0	2.380	2.380	2.400	2.310	2.400	674,000	1,595,780	2.3676	2.380	2.380	2.400	2.310	2.400	674,000	2.3676	1.28%
2015-11-13	0	2.350	2.350	2.370	2.310	2.400	456,800	1,076,280	2.3561	2.350	2.350	2.370	2.310	2.400	456,800	2.3561	-0.42%
2015-11-12	0	2.360	2.350	2.360	2.200	2.380	1,426,000	3,339,880	2.3421	2.360	2.350	2.360	2.200	2.380	1,426,000	2.3421	-2.07%
2015-11-11	0	2.410	2.390	2.410	2.320	2.410	2,158,000	5,097,020	2.3619	2.410	2.390	2.410	2.320	2.410	2,158,000	2.3619	0.84%
2015-11-10	0	2.390	2.380	2.420	2.300	2.450	1,378,000	3,269,880	2.3729	2.390	2.380	2.420	2.300	2.450	1,378,000	2.3729	-1.65%
2015-11-09	0	2.430	2.400	2.420	2.400	2.550	1,724,000	4,244,480	2.4620	2.430	2.400	2.420	2.400	2.550	1,724,000	2.4620	-2.80%
2015-11-06	0	2.500	2.490	2.510	2.470	2.560	2,148,000	5,361,400	2.4960	2.500	2.490	2.510	2.470	2.560	2,148,000	2.4960	0.40%
2015-11-05	0	2.490	2.460	2.490	2.420	2.570	2,073,000	5,223,190	2.5196	2.490	2.460	2.490	2.420	2.570	2,073,000	2.5196	2.05%
2015-11-04	0	2.440	2.420	2.440	2.390	2.490	2,388,000	5,863,660	2.4555	2.440	2.420	2.440	2.390	2.490	2,388,000	2.4555	0.83%
2015-11-03	0	2.420	2.390	2.420	2.300	2.460	3,098,000	7,431,040	2.3987	2.420	2.390	2.420	2.300	2.460	3,098,000	2.3987	2.54%
2015-11-02	0	2.360	2.320	2.360	2.130	2.780	21,506,000	51,304,440	2.3856	2.360	2.320	2.360	2.130	2.780	21,506,000	2.3856	-21.85%
2015-10-30	0	3.020	3.000	3.030	2.980	3.080	3,540,000	10,746,080	3.0356	3.020	3.000	3.030	2.980	3.080	3,540,000	3.0356	-0.98%
2015-10-29	0	3.050	3.040	3.050	2.980	3.170	1,652,000	5,039,540	3.0506	3.050	3.040	3.050	2.980	3.170	1,652,000	3.0506	-3.79%
2015-10-28	0	3.170	3.150	3.170	2.950	3.190	15,078,000	46,661,040	3.0946	3.170	3.150	3.170	2.950	3.190	15,078,000	3.0946	7.46%
2015-10-27	0	2.950	2.940	2.950	2.800	3.070	24,694,000	71,812,540	2.9081	2.950	2.940	2.950	2.800	3.070	24,694,000	2.9081	4.24%
2015-10-26	0	2.830	2.800	2.830	2.780	2.950	2,454,000	6,905,220	2.8139	2.830	2.800	2.830	2.780	2.950	2,454,000	2.8139	-0.70%
2015-10-23	0	2.850	2.820	2.860	2.790	2.890	1,686,000	4,770,700	2.8296	2.850	2.820	2.860	2.790	2.890	1,686,000	2.8296	-0.70%
2015-10-22	0	2.870	2.850	2.880	2.810	2.910	2,966,000	8,454,060	2.8503	2.870	2.850	2.880	2.810	2.910	2,966,000	2.8503	0.70%
2015-10-20	0	2.850	2.850	2.860	2.840	2.920	1,891,000	5,408,120	2.8599	2.850	2.850	2.860	2.840	2.920	1,891,000	2.8599	-3.39%
2015-10-19	0	2.950	2.930	2.950	2.610	3.000	6,278,000	18,484,200	2.9443	2.950	2.930	2.950	2.610	3.000	6,278,000	2.9443	10.90%
2015-10-16	0	2.660	2.630	2.660	2.580	2.740	950,000	2,520,140	2.6528	2.660	2.630	2.660	2.580	2.740	950,000	2.6528	1.92%
2015-10-15	0	2.610	2.600	2.610	2.580	2.670	312,000	814,830	2.6116	2.610	2.600	2.610	2.580	2.670	312,000	2.6116	0.00%
2015-10-14	0	2.610	2.590	2.610	2.560	2.750	1,482,000	3,881,260	2.6189	2.610	2.590	2.610	2.560	2.750	1,482,000	2.6189	-4.04%
2015-10-13	0	2.720	2.720	2.730	2.720	2.790	850,000	2,360,020	2.7765	2.720	2.720	2.730	2.720	2.790	850,000	2.7765	-4.23%
2015-10-12	0	2.840	2.820	2.850	2.780	2.970	2,754,000	7,983,560	2.8989	2.840	2.820	2.850	2.780	2.970	2,754,000	2.8989	-0.70%
2015-10-09	0	2.860	2.860	2.880	2.740	2.930	6,532,000	18,722,660	2.8663	2.860	2.860	2.880	2.740	2.930	6,532,000	2.8663	2.14%
2015-10-08	0	2.800	2.750	2.800	2.350	2.810	8,898,000	23,444,320	2.6348	2.800	2.750	2.800	2.350	2.810	8,898,000	2.6348	19.15%
2015-10-07	0	2.350	2.340	2.370	2.070	2.370	4,818,000	10,900,400	2.2624	2.350	2.340	2.370	2.070	2.370	4,818,000	2.2624	14.63%
2015-10-06	0	2.050	2.030	2.050	2.000	2.140	3,608,000	7,347,300	2.0364	2.050	2.030	2.050	2.000	2.140	3,608,000	2.0364	-2.38%
2015-10-05	0	2.100	2.070	2.100	2.070	2.150	890,000	1,882,500	2.1152	2.100	2.070	2.100	2.070	2.150	890,000	2.1152	-0.94%
2015-10-02	0	2.120	2.080	2.120	2.070	2.200	494,000	1,055,240	2.1361	2.120	2.080	2.120	2.070	2.200	494,000	2.1361	-0.47%
2015-09-30	0	2.130	2.110	2.160	2.070	2.220	1,514,000	3,253,080	2.1487	2.130	2.110	2.160	2.070	2.220	1,514,000	2.1487	0.95%
2015-09-29	0	2.110	2.060	2.110	1.900	2.290	4,824,000	10,130,600	2.1000	2.110	2.060	2.110	1.900	2.290	4,824,000	2.1000	-10.97%
2015-09-25	0	2.370	2.350	2.370	2.180	2.410	3,910,000	8,909,040	2.2785	2.370	2.350	2.370	2.180	2.410	3,910,000	2.2785	-1.25%
2015-09-24	0	2.400	2.400	2.410	2.300	2.410	250,000	591,080	2.3643	2.400	2.400	2.410	2.300	2.410	250,000	2.3643	0.84%
2015-09-23	0	2.380	2.350	2.380	2.300	2.380	990,000	2,310,480	2.3338	2.380	2.350	2.380	2.300	2.380	990,000	2.3338	0.00%
2015-09-22	0	2.380	2.350	2.360	2.350	2.580	1,224,000	2,938,560	2.4008	2.380	2.350	2.360	2.350	2.580	1,224,000	2.4008	-2.06%
2015-09-21	0	2.430	2.410	2.430	2.330	2.440	1,188,000	2,815,220	2.3697	2.430	2.410	2.430	2.330	2.440	1,188,000	2.3697	-1.62%
2015-09-18	0	2.470	2.450	2.480	2.450	2.500	1,312,000	3,220,540	2.4547	2.470	2.450	2.480	2.450	2.500	1,312,000	2.4547	-0.80%
2015-09-17	0	2.490	2.460	2.490	2.440	2.550	2,522,000	6,228,380	2.4696	2.490	2.460	2.490	2.440	2.550	2,522,000	2.4696	-0.80%
2015-09-16	0	2.510	2.510	2.550	2.450	2.570	2,684,000	6,703,720	2.4977	2.510	2.510	2.550	2.450	2.570	2,684,000	2.4977	-0.40%
2015-09-15	0	2.520	2.490	2.520	2.450	2.600	1,968,000	4,923,940	2.5020	2.520	2.490	2.520	2.450	2.600	1,968,000	2.5020	0.40%
2015-09-14	0	2.510	2.500	2.510	2.500	2.650	2,180,000	5,568,140	2.5542	2.510	2.500	2.510	2.500	2.650	2,180,000	2.5542	-4.92%
2015-09-11	0	2.640	2.620	2.640	2.560	2.660	1,088,000	2,858,340	2.6272	2.640	2.620	2.640	2.560	2.660	1,088,000	2.6272	3.13%
2015-09-10	0	2.560	2.550	2.560	2.530	2.690	1,680,000	4,364,540	2.5979	2.560	2.550	2.560	2.530	2.690	1,680,000	2.5979	-2.29%
2015-09-09	0	2.620	2.620	2.640	2.500	2.810	8,374,000	22,070,280	2.6356	2.620	2.620	2.640	2.500	2.810	8,374,000	2.6356	-2.60%
2015-09-08	0	2.690	2.680	2.710	2.680	2.820	2,940,000	8,067,280	2.7440	2.690	2.680	2.710	2.680	2.820	2,940,000	2.7440	-3.93%
2015-09-07	0	2.800	2.770	2.800	2.720	2.870	918,000	2,572,040	2.8018	2.800	2.770	2.800	2.720	2.870	918,000	2.8018	0.00%
2015-09-04	0	2.800	2.730	2.800	2.580	2.850	4,528,000	12,649,980	2.7937	2.800	2.730	2.800	2.580	2.850	4,528,000	2.7937	4.48%
2015-09-02	0	2.680	2.650	2.680	2.650	2.940	2,496,000	6,936,920	2.7792	2.680	2.650	2.680	2.650	2.940	2,496,000	2.7792	-8.84%
2015-09-01	0	2.940	2.880	2.940	2.890	3.220	3,080,000	9,275,340	3.0115	2.940	2.880	2.940	2.890	3.220	3,080,000	3.0115	-8.12%
2015-08-31	0	3.200	3.150	3.200	2.920	3.280	2,274,000	7,088,820	3.1173	3.200	3.150	3.200	2.920	3.280	2,274,000	3.1173	-1.54%
2015-08-28	0	3.250	3.180	3.260	3.140	3.360	2,682,000	8,749,280	3.2622	3.250	3.180	3.260	3.140	3.360	2,682,000	3.2622	4.50%
2015-08-27	0	3.110	3.110	3.160	2.780	3.200	2,680,000	7,804,240	2.9120	3.110	3.110	3.160	2.780	3.200	2,680,000	2.9120	14.34%
2015-08-26	0	2.720	2.710	2.720	2.590	2.750	2,064,000	5,493,440	2.6616	2.720	2.710	2.720	2.590	2.750	2,064,000	2.6616	8.80%
2015-08-25	0	2.500	2.500	2.550	2.440	2.750	2,370,000	6,131,340	2.5871	2.500	2.500	2.550	2.440	2.750	2,370,000	2.5871	-6.72%
2015-08-24	0	2.680	2.650	2.690	2.520	3.020	3,006,000	7,991,640	2.6586	2.680	2.650	2.690	2.520	3.020	3,006,000	2.6586	-10.96%
2015-08-21	0	3.010	3.000	3.010	2.920	3.290	2,004,000	6,076,020	3.0319	3.010	3.000	3.010	2.920	3.290	2,004,000	3.0319	-8.79%
2015-08-20	0	3.300	3.270	3.300	3.250	3.360	886,000	2,924,040	3.3003	3.300	3.270	3.300	3.250	3.360	886,000	3.3003	-0.60%
2015-08-19	0	3.320	3.320	3.340	3.300	3.360	816,000	2,706,320	3.3166	3.320	3.320	3.340	3.300	3.360	816,000	3.3166	0.61%
2015-08-18	0	3.300	3.300	3.350	3.290	3.470	1,428,000	4,801,820	3.3626	3.300	3.300	3.350	3.290	3.470	1,428,000	3.3626	-4.35%
2015-08-17	0	3.450	3.430	3.460	3.390	3.570	460,800	1,609,012	3.4918	3.450	3.430	3.460	3.390	3.570	460,800	3.4918	0.00%
2015-08-14	0	3.450	3.450	3.480	3.420	3.570	1,196,000	4,137,320	3.4593	3.450	3.450	3.480	3.420	3.570	1,196,000	3.4593	-1.43%
2015-08-13	0	3.500	3.470	3.520	3.410	3.700	1,132,000	3,990,900	3.5255	3.500	3.470	3.520	3.410	3.700	1,132,000	3.5255	0.57%
2015-08-12	0	3.480	3.470	3.480	3.450	3.530	886,000	3,074,620	3.4702	3.480	3.470	3.480	3.450	3.530	886,000	3.4702	-1.42%
2015-08-11	0	3.530	3.520	3.560	3.530	3.600	822,000	2,912,740	3.5435	3.530	3.520	3.560	3.530	3.600	822,000	3.5435	-1.94%
2015-08-10	0	3.600	3.580	3.600	3.550	3.650	348,800	1,250,384	3.5848	3.600	3.580	3.600	3.550	3.650	348,800	3.5848	0.00%
2015-08-07	0	3.600	3.560	3.600	3.430	3.630	998,000	3,514,220	3.5213	3.600	3.560	3.600	3.430	3.630	998,000	3.5213	4.35%
2015-08-06	0	3.450	3.450	3.530	3.440	3.630	772,000	2,713,160	3.5145	3.450	3.450	3.530	3.440	3.630	772,000	3.5145	-3.63%
2015-08-05	0	3.580	3.560	3.580	3.550	3.680	734,000	2,647,020	3.6063	3.580	3.560	3.580	3.550	3.680	734,000	3.6063	-1.65%
2015-08-04	0	3.640	3.610	3.640	3.430	3.800	1,436,000	5,164,810	3.5967	3.640	3.610	3.640	3.430	3.800	1,436,000	3.5967	6.12%
2015-08-03	0	3.430	3.440	3.500	3.400	3.600	624,000	2,157,400	3.4574	3.430	3.440	3.500	3.400	3.600	624,000	3.4574	-4.72%
2015-07-31	0	3.600	3.560	3.600	3.520	3.620	766,000	2,744,360	3.5827	3.600	3.560	3.600	3.520	3.620	766,000	3.5827	0.56%
2015-07-30	0	3.580	3.560	3.580	3.590	3.690	240,000	865,360	3.6057	3.580	3.560	3.580	3.590	3.690	240,000	3.6057	-0.56%
2015-07-29	0	3.600	3.600	3.630	3.510	3.740	1,202,000	4,304,500	3.5811	3.600	3.600	3.630	3.510	3.740	1,202,000	3.5811	1.69%
2015-07-28	0	3.540	3.530	3.570	3.360	3.770	2,672,000	9,641,880	3.6085	3.540	3.530	3.570	3.360	3.770	2,672,000	3.6085	-1.94%
2015-07-27	0	3.610	3.600	3.610	3.380	3.880	7,470,000	26,467,120	3.5431	3.610	3.600	3.610	3.380	3.880	7,470,000	3.5431	-7.20%
2015-07-24	0	3.890	3.890	3.900	3.890	3.950	1,458,000	5,691,000	3.9033	3.890	3.890	3.900	3.890	3.950	1,458,000	3.9033	-2.02%
2015-07-23	0	3.970	3.940	3.970	3.900	3.990	2,150,000	8,508,060	3.9572	3.970	3.940	3.970	3.900	3.990	2,150,000	3.9572	0.51%
2015-07-22	0	3.950	3.950	3.960	3.850	3.960	990,000	3,879,840	3.9190	3.950	3.950	3.960	3.850	3.960	990,000	3.9190	1.28%
2015-07-21	0	3.900	3.900	3.950	3.870	3.970	956,000	3,728,520	3.9001	3.900	3.900	3.950	3.870	3.970	956,000	3.9001	0.00%
2015-07-20	0	3.900	3.870	3.910	3.800	4.030	9,114,000	35,748,420	3.9224	3.900	3.870	3.910	3.800	4.030	9,114,000	3.9224	0.00%
2015-07-17	0	3.900	3.890	3.900	3.500	3.900	9,082,000	33,966,280	3.7400	3.900	3.890	3.900	3.500	3.900	9,082,000	3.7400	11.75%
2015-07-16	0	3.490	3.450	3.490	3.280	3.500	9,252,000	30,897,480	3.3395	3.490	3.450	3.490	3.280	3.500	9,252,000	3.3395	4.18%
2015-07-15	0	3.350	3.310	3.350	3.250	3.380	11,488,000	37,905,200	3.2995	3.350	3.310	3.350	3.250	3.380	11,488,000	3.2995	1.21%
2015-07-14	0	3.310	3.310	3.330	3.300	3.570	3,928,000	13,259,600	3.3757	3.310	3.310	3.330	3.300	3.570	3,928,000	3.3757	-5.70%
2015-07-13	0	3.510	3.480	3.510	3.000	3.650	4,966,000	17,085,380	3.4405	3.510	3.480	3.510	3.000	3.650	4,966,000	3.4405	7.67%
2015-07-10	0	3.260	3.250	3.290	3.010	3.630	11,750,000	39,996,840	3.4040	3.260	3.250	3.290	3.010	3.630	11,750,000	3.4040	2.19%
2015-07-09	0	3.190	3.190	3.220	2.300	3.300	13,606,000	39,581,640	2.9091	3.190	3.190	3.220	2.300	3.300	13,606,000	2.9091	47.69%
2015-07-08	0	2.160	2.160	2.170	1.890	2.300	18,669,000	39,886,140	2.1365	2.160	2.160	2.170	1.890	2.300	18,669,000	2.1365	-9.62%
2015-07-07	0	2.390	2.390	2.410	2.360	2.920	21,838,000	54,318,570	2.4873	2.390	2.390	2.410	2.360	2.920	21,838,000	2.4873	-17.87%
2015-07-06	0	2.910	2.900	2.950	2.390	3.700	23,454,000	71,347,460	3.0420	2.910	2.900	2.950	2.390	3.700	23,454,000	3.0420	-19.83%
2015-07-03	0	3.630	3.630	3.670	3.600	3.830	8,960,000	32,991,360	3.6821	3.630	3.630	3.670	3.600	3.830	8,960,000	3.6821	-6.92%
2015-07-02	0	3.900	3.860	3.900	3.710	3.910	6,156,000	23,496,360	3.8168	3.900	3.860	3.900	3.710	3.910	6,156,000	3.8168	-0.51%
2015-06-30	0	3.920	3.920	3.930	3.610	4.060	6,096,000	23,319,680	3.8254	3.920	3.920	3.930	3.610	4.060	6,096,000	3.8254	-1.26%
2015-06-29	0	3.970	4.000	4.010	3.300	4.450	10,753,000	41,940,330	3.9003	3.970	4.000	4.010	3.300	4.450	10,753,000	3.9003	-10.59%
2015-06-26	0	4.440	4.410	4.460	4.250	4.530	4,669,000	20,626,740	4.4178	4.440	4.410	4.460	4.250	4.530	4,669,000	4.4178	-2.42%
2015-06-25	0	4.550	4.530	4.550	4.390	4.600	7,994,000	36,072,440	4.5124	4.550	4.530	4.550	4.390	4.600	7,994,000	4.5124	1.56%
2015-06-24	0	4.480	4.470	4.480	4.360	4.590	6,804,000	30,343,800	4.4597	4.480	4.470	4.480	4.360	4.590	6,804,000	4.4597	1.13%
2015-06-23	0	4.430	4.420	4.430	4.400	4.610	3,340,000	14,987,760	4.4874	4.430	4.420	4.430	4.400	4.610	3,340,000	4.4874	-2.85%
2015-06-22	0	4.560	4.530	4.560	4.440	4.720	2,636,000	11,889,870	4.5106	4.560	4.530	4.560	4.440	4.720	2,636,000	4.5106	0.22%
2015-06-19	0	4.550	4.520	4.550	4.450	4.600	3,406,000	15,372,820	4.5135	4.550	4.520	4.550	4.450	4.600	3,406,000	4.5135	0.00%
2015-06-18	0	4.550	4.490	4.500	4.470	4.770	9,436,500	43,788,875	4.6404	4.550	4.490	4.500	4.470	4.770	9,436,500	4.6404	0.89%
2015-06-17	0	4.510	4.500	4.510	4.470	4.540	2,894,000	13,065,880	4.5148	4.510	4.500	4.510	4.470	4.540	2,894,000	4.5148	0.22%
2015-06-16	0	4.500	4.500	4.510	4.460	4.630	3,722,000	16,869,260	4.5323	4.500	4.500	4.510	4.460	4.630	3,722,000	4.5323	-0.44%
2015-06-15	0	4.520	4.510	4.540	4.130	4.650	15,702,000	69,978,960	4.4567	4.520	4.510	4.540	4.130	4.650	15,702,000	4.4567	6.35%
2015-06-12	0	4.250	4.220	4.250	3.820	4.270	12,798,000	52,222,880	4.0806	4.250	4.220	4.250	3.820	4.270	12,798,000	4.0806	9.82%
2015-06-11	0	3.870	3.860	3.870	3.850	4.010	3,214,000	12,501,960	3.8898	3.870	3.860	3.870	3.850	4.010	3,214,000	3.8898	-2.03%
2015-06-10	0	3.950	3.950	3.960	3.850	4.030	5,046,000	19,931,600	3.9500	3.950	3.950	3.960	3.850	4.030	5,046,000	3.9500	-0.50%
2015-06-09	0	3.970	3.960	3.970	3.950	4.070	4,478,000	17,796,180	3.9741	3.970	3.960	3.970	3.950	4.070	4,478,000	3.9741	-0.75%
2015-06-08	0	4.000	3.970	4.000	3.960	4.140	6,516,000	26,225,420	4.0248	4.000	3.970	4.000	3.960	4.140	6,516,000	4.0248	-2.20%
2015-06-05	0	4.090	4.080	4.110	4.030	4.140	2,880,000	11,762,600	4.0842	4.090	4.080	4.110	4.030	4.140	2,880,000	4.0842	-0.24%
2015-06-04	0	4.100	4.100	4.110	4.000	4.140	5,884,000	23,960,820	4.0722	4.100	4.100	4.110	4.000	4.140	5,884,000	4.0722	-1.68%
2015-06-03	0	4.170	4.150	4.190	4.030	4.190	10,240,000	42,134,760	4.1147	4.170	4.150	4.190	4.030	4.190	10,240,000	4.1147	0.48%
2015-06-02	0	4.150	4.120	4.150	4.080	4.200	6,908,000	28,530,160	4.1300	4.150	4.120	4.150	4.080	4.200	6,908,000	4.1300	0.24%
2015-06-01	0	4.140	4.120	4.150	4.080	4.170	4,954,000	20,496,540	4.1374	4.140	4.120	4.150	4.080	4.170	4,954,000	4.1374	-1.19%
2015-05-29	0	4.190	4.170	4.240	4.040	4.240	9,044,000	37,324,480	4.1270	4.190	4.170	4.240	4.040	4.240	9,044,000	4.1270	-0.24%
2015-05-28	0	4.200	4.180	4.200	4.100	4.230	6,632,000	27,756,860	4.1853	4.200	4.180	4.200	4.100	4.230	6,632,000	4.1853	-0.94%
2015-05-27	0	4.240	4.230	4.240	4.130	4.240	6,080,000	25,570,660	4.2057	4.240	4.230	4.240	4.130	4.240	6,080,000	4.2057	1.68%
2015-05-26	0	4.170	4.170	4.180	3.960	4.170	11,854,856	48,584,815	4.0983	4.170	4.170	4.180	3.960	4.170	11,854,856	4.0983	4.25%
2015-05-22	0	4.000	3.970	4.000	3.930	4.100	8,082,000	32,488,920	4.0199	4.000	3.970	4.000	3.930	4.100	8,082,000	4.0199	1.01%
2015-05-21	0	3.960	3.940	3.980	3.850	4.040	6,854,000	27,250,960	3.9759	3.960	3.940	3.980	3.850	4.040	6,854,000	3.9759	3.13%
2015-05-20	0	3.840	3.800	3.840	3.780	4.050	6,972,000	27,068,180	3.8824	3.840	3.800	3.840	3.780	4.050	6,972,000	3.8824	-5.19%
2015-05-19	0	4.050	4.050	4.060	3.960	4.210	9,320,000	37,976,040	4.0747	4.050	4.050	4.060	3.960	4.210	9,320,000	4.0747	1.76%
2015-05-18	0	4.030	4.020	4.030	3.760	4.040	13,650,000	53,980,460	3.9546	3.980	3.970	3.980	3.713	3.990	13,821,482	3.9055	7.18%
2015-05-15	0	3.760	3.760	3.770	3.620	3.790	3,858,000	14,332,820	3.7151	3.713	3.713	3.723	3.575	3.743	3,906,467	3.6690	-0.27%
2015-05-14	0	3.770	3.720	3.790	3.730	3.900	5,228,000	19,907,560	3.8079	3.723	3.674	3.743	3.684	3.852	5,293,678	3.7606	-2.84%
2015-05-13	0	3.880	3.850	3.860	3.720	3.950	6,399,552	24,625,004	3.8479	3.832	3.802	3.812	3.674	3.901	6,479,948	3.8002	0.78%
2015-05-12	0	3.850	3.850	3.890	3.600	4.000	32,675,240	125,901,560	3.8531	3.802	3.802	3.842	3.555	3.950	33,085,733	3.8053	23.00%
2015-05-11	1	-	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	0.00%
2015-05-07	0	3.130	3.130	3.150	2.970	3.180	5,142,000	15,790,900	3.0710	3.091	3.091	3.111	2.933	3.141	5,206,598	3.0329	1.29%
2015-05-06	0	3.090	3.080	3.100	3.080	3.280	3,728,000	11,894,380	3.1906	3.052	3.042	3.062	3.042	3.239	3,774,834	3.1510	-0.32%
2015-05-05	0	3.100	3.100	3.150	3.060	3.220	3,290,000	10,284,180	3.1259	3.062	3.062	3.111	3.022	3.180	3,331,332	3.0871	-3.13%
2015-05-04	0	3.200	3.180	3.200	3.160	3.350	3,782,000	12,282,980	3.2477	3.160	3.141	3.160	3.121	3.308	3,829,513	3.2075	-0.31%
2015-04-30	0	3.210	3.180	3.200	3.150	3.350	9,574,000	31,030,080	3.2411	3.170	3.141	3.160	3.111	3.308	9,694,276	3.2009	1.58%
2015-04-29	0	3.160	3.130	3.160	3.040	3.160	9,148,000	28,410,520	3.1057	3.121	3.091	3.121	3.002	3.121	9,262,925	3.0671	1.94%
2015-04-28	0	3.100	3.080	3.100	3.060	3.310	10,792,000	34,427,020	3.1901	3.062	3.042	3.062	3.022	3.269	10,927,578	3.1505	2.99%
2015-04-27	0	3.010	3.010	3.030	2.900	3.100	5,334,000	16,041,460	3.0074	2.973	2.973	2.992	2.864	3.062	5,401,010	2.9701	-4.44%
2015-04-24	0	3.150	3.110	3.160	3.060	3.230	6,746,000	21,216,900	3.1451	3.111	3.071	3.121	3.022	3.190	6,830,749	3.1061	2.27%
2015-04-23	0	3.080	3.080	3.120	2.790	3.250	17,224,000	52,998,740	3.0770	3.042	3.042	3.081	2.755	3.210	17,440,382	3.0389	8.45%
2015-04-22	0	2.840	2.830	2.840	2.290	2.840	9,912,000	25,386,940	2.5612	2.805	2.795	2.805	2.262	2.805	10,036,523	2.5295	16.87%
2015-04-21	0	2.430	2.430	2.440	2.300	2.680	19,456,000	47,930,380	2.4635	2.400	2.400	2.410	2.271	2.647	19,700,422	2.4330	-10.00%
2015-04-20	0	2.700	2.680	2.700	2.670	2.900	4,840,000	13,280,980	2.7440	2.667	2.647	2.667	2.637	2.864	4,900,804	2.7100	-6.90%
2015-04-17	0	2.900	2.850	2.910	2.850	3.000	2,914,000	8,598,720	2.9508	2.864	2.815	2.874	2.815	2.963	2,950,608	2.9142	0.69%
2015-04-16	0	2.880	2.880	2.920	2.820	3.020	8,566,000	24,854,800	2.9016	2.844	2.844	2.884	2.785	2.983	8,673,613	2.8656	-3.36%
2015-04-15	0	2.980	2.980	3.040	2.970	3.160	3,630,000	11,064,620	3.0481	2.943	2.943	3.002	2.933	3.121	3,675,603	3.0103	-4.18%
2015-04-14	0	3.110	3.110	3.140	3.090	3.300	2,270,000	7,130,920	3.1414	3.071	3.071	3.101	3.052	3.259	2,298,518	3.1024	-3.42%
2015-04-13	0	3.220	3.190	3.220	3.000	3.280	7,898,000	24,736,160	3.1320	3.180	3.150	3.180	2.963	3.239	7,997,221	3.0931	6.27%
2015-04-10	0	3.030	3.020	3.030	2.970	3.070	2,708,000	8,164,040	3.0148	2.992	2.983	2.992	2.933	3.032	2,742,020	2.9774	-1.30%
2015-04-09	0	3.070	3.050	3.090	2.850	3.140	5,796,000	17,291,200	2.9833	3.032	3.012	3.052	2.815	3.101	5,868,814	2.9463	2.33%
2015-04-08	0	3.000	2.990	3.030	2.850	3.420	9,784,000	30,097,060	3.0762	2.963	2.953	2.992	2.815	3.378	9,906,915	3.0380	-9.64%
2015-04-02	0	3.320	3.310	3.340	3.210	3.380	1,978,000	6,572,300	3.3227	3.279	3.269	3.299	3.170	3.338	2,002,849	3.2815	0.91%
2015-04-01	0	3.290	3.260	3.300	3.210	3.450	2,232,000	7,452,680	3.3390	3.249	3.220	3.259	3.170	3.407	2,260,040	3.2976	0.92%
2015-03-31	0	3.260	3.250	3.280	3.220	3.300	3,046,000	9,961,200	3.2703	3.220	3.210	3.239	3.180	3.259	3,084,266	3.2297	1.87%
2015-03-30	0	3.200	3.200	3.210	3.000	3.240	4,890,000	15,311,820	3.1313	3.160	3.160	3.170	2.963	3.200	4,951,432	3.0924	5.26%
2015-03-27	0	3.040	3.030	3.050	2.500	3.140	11,082,000	31,153,620	2.8112	3.002	2.992	3.012	2.469	3.101	11,221,221	2.7763	2.01%
2015-03-26	0	2.980	2.970	3.000	2.970	3.400	9,554,000	29,744,100	3.1133	2.943	2.933	2.963	2.933	3.358	9,674,025	3.0746	-11.04%
2015-03-25	0	3.350	3.350	3.360	3.300	3.450	1,686,000	5,659,680	3.3569	3.308	3.308	3.318	3.259	3.407	1,707,181	3.3152	-2.33%
2015-03-24	0	3.430	3.420	3.430	3.400	3.520	2,970,000	10,229,680	3.4443	3.387	3.378	3.387	3.358	3.476	3,007,312	3.4016	-1.44%
2015-03-23	0	3.480	3.470	3.500	3.280	3.690	4,340,000	15,053,910	3.4686	3.437	3.427	3.457	3.239	3.644	4,394,523	3.4256	-2.52%
2015-03-20	0	3.570	3.550	3.560	3.460	3.590	5,572,000	19,690,220	3.5338	3.526	3.506	3.516	3.417	3.545	5,642,000	3.4899	3.48%
2015-03-19	0	3.450	3.440	3.460	3.290	3.550	2,786,572	9,619,319	3.4520	3.407	3.397	3.417	3.249	3.506	2,821,579	3.4092	3.92%
2015-03-18	0	3.320	3.310	3.320	3.290	3.570	10,368,000	35,000,820	3.3759	3.279	3.269	3.279	3.249	3.526	10,498,251	3.3340	-5.41%
2015-03-17	0	3.510	3.480	3.500	3.480	3.710	5,719,212	20,533,555	3.5903	3.466	3.437	3.457	3.437	3.664	5,791,061	3.5457	-4.88%
2015-03-16	0	3.690	3.680	3.710	3.630	3.800	4,168,000	15,422,690	3.7003	3.644	3.634	3.664	3.585	3.753	4,220,362	3.6544	-2.38%
2015-03-13	0	3.780	3.760	3.780	3.730	3.870	2,110,000	7,987,660	3.7856	3.733	3.713	3.733	3.684	3.822	2,136,508	3.7387	-0.53%
2015-03-12	0	3.800	3.800	3.820	3.580	3.810	4,266,000	15,794,120	3.7023	3.753	3.753	3.773	3.536	3.763	4,319,593	3.6564	1.33%
2015-03-11	0	3.750	3.700	3.750	3.700	3.790	2,911,200	10,861,880	3.7311	3.703	3.654	3.703	3.654	3.743	2,947,773	3.6848	-0.53%
2015-03-10	0	3.770	3.770	3.780	3.610	3.910	8,668,000	32,945,140	3.8008	3.723	3.723	3.733	3.565	3.861	8,776,894	3.7536	4.43%
2015-03-09	0	3.610	3.600	3.610	3.430	3.680	9,888,000	35,166,240	3.5565	3.565	3.555	3.565	3.387	3.634	10,012,221	3.5123	1.69%
2015-03-06	0	3.550	3.530	3.590	3.080	4.030	14,392,000	52,642,760	3.6578	3.506	3.486	3.545	3.042	3.980	14,572,804	3.6124	-8.97%
2015-03-05	0	3.900	3.900	3.910	3.750	3.970	9,954,000	38,834,320	3.9014	3.852	3.852	3.861	3.703	3.921	10,079,050	3.8530	4.00%
2015-03-04	0	3.750	3.730	3.750	3.400	3.860	12,114,000	44,138,250	3.6436	3.703	3.684	3.703	3.358	3.812	12,266,186	3.5984	10.62%
2015-03-03	0	3.390	3.390	3.400	3.280	3.490	5,578,000	19,001,260	3.4065	3.348	3.348	3.358	3.239	3.447	5,648,075	3.3642	2.42%
2015-03-02	0	3.310	3.310	3.320	3.170	3.360	5,614,000	18,523,800	3.2996	3.269	3.269	3.279	3.131	3.318	5,684,528	3.2586	3.44%
2015-02-27	0	3.200	3.170	3.200	3.060	3.230	4,488,000	14,130,300	3.1485	3.160	3.131	3.160	3.022	3.190	4,544,382	3.1094	1.59%
2015-02-26	0	3.150	3.140	3.150	3.140	3.340	4,180,000	13,359,640	3.1961	3.111	3.101	3.111	3.101	3.299	4,232,513	3.1564	0.32%
2015-02-25	0	3.140	3.130	3.150	3.100	3.160	1,368,000	4,279,240	3.1281	3.101	3.091	3.111	3.062	3.121	1,385,186	3.0893	1.95%
2015-02-24	0	3.080	3.080	3.110	3.060	3.180	1,188,000	3,677,680	3.0957	3.042	3.042	3.071	3.022	3.141	1,202,925	3.0573	-0.96%
2015-02-23	0	3.110	3.100	3.120	3.060	3.230	858,000	2,671,080	3.1131	3.071	3.062	3.081	3.022	3.190	868,779	3.0745	0.00%
2015-02-18	0	3.110	3.100	3.120	3.060	3.130	524,000	1,631,680	3.1139	3.071	3.062	3.081	3.022	3.091	530,583	3.0753	1.30%
2015-02-17	0	3.070	3.060	3.070	3.040	3.100	894,600	2,739,140	3.0619	3.032	3.022	3.032	3.002	3.062	905,839	3.0239	0.66%
2015-02-16	0	3.050	3.050	3.060	3.040	3.080	1,674,000	5,138,380	3.0695	3.012	3.012	3.022	3.002	3.042	1,695,030	3.0314	-0.97%
2015-02-13	0	3.080	3.070	3.090	3.030	3.100	3,782,000	11,578,460	3.0615	3.042	3.032	3.052	2.992	3.062	3,829,513	3.0235	1.65%
2015-02-12	0	3.030	3.040	3.070	3.030	3.180	4,896,000	15,097,750	3.0837	2.992	3.002	3.032	2.992	3.141	4,957,508	3.0454	-2.26%
2015-02-11	0	3.100	3.080	3.120	3.040	3.240	7,744,015	24,232,345	3.1292	3.062	3.042	3.081	3.002	3.200	7,841,302	3.0903	-1.27%
2015-02-10	0	3.140	3.140	3.150	3.050	3.170	7,376,000	22,951,920	3.1117	3.101	3.101	3.111	3.012	3.131	7,468,663	3.0731	1.62%
2015-02-09	0	3.090	3.060	3.090	2.820	3.170	14,860,000	45,039,860	3.0309	3.052	3.022	3.052	2.785	3.131	15,046,683	2.9933	6.92%
2015-02-06	0	2.890	2.870	2.890	2.560	2.920	11,456,000	31,311,900	2.7332	2.854	2.834	2.854	2.528	2.884	11,599,920	2.6993	12.02%
2015-02-05	0	2.580	2.550	2.610	2.460	2.620	10,292,000	26,357,620	2.5610	2.548	2.518	2.578	2.429	2.587	10,421,296	2.5292	6.17%
2015-02-04	0	2.430	2.430	2.450	2.350	2.450	4,467,800	10,779,972	2.4128	2.400	2.400	2.420	2.321	2.420	4,523,928	2.3829	1.25%
2015-02-03	0	2.400	2.400	2.450	2.370	2.500	2,102,000	5,106,100	2.4292	2.370	2.370	2.420	2.341	2.469	2,128,407	2.3990	-4.00%
2015-02-02	0	2.500	2.520	2.550	2.250	2.510	8,985,000	21,307,790	2.3715	2.469	2.489	2.518	2.222	2.479	9,097,877	2.3421	5.93%
2015-01-30	0	2.360	2.360	2.370	2.290	2.360	3,282,000	7,594,880	2.3141	2.331	2.331	2.341	2.262	2.331	3,323,231	2.2854	1.29%
2015-01-29	0	2.330	2.270	2.330	2.190	2.450	13,220,000	30,382,700	2.2982	2.301	2.242	2.301	2.163	2.420	13,386,080	2.2697	-3.32%
2015-01-28	0	2.410	2.390	2.410	2.360	2.460	2,635,000	6,354,110	2.4114	2.380	2.360	2.380	2.331	2.429	2,668,103	2.3815	2.12%
2015-01-27	0	2.360	2.360	2.370	2.330	2.460	9,524,000	22,792,070	2.3931	2.331	2.331	2.341	2.301	2.429	9,643,648	2.3634	-0.42%
2015-01-26	0	2.370	2.370	2.390	2.360	2.390	7,713,000	18,343,990	2.3783	2.341	2.341	2.360	2.331	2.360	7,809,897	2.3488	-0.42%
2015-01-23	0	2.380	2.350	2.380	2.270	2.380	7,222,000	16,756,160	2.3202	2.350	2.321	2.350	2.242	2.350	7,312,729	2.2914	3.48%
2015-01-22	0	2.300	2.290	2.310	2.240	2.320	5,338,000	12,192,900	2.2842	2.271	2.262	2.281	2.212	2.291	5,405,060	2.2558	1.77%
2015-01-21	0	2.260	2.260	2.270	2.200	2.300	6,790,015	15,391,764	2.2668	2.232	2.232	2.242	2.173	2.271	6,875,317	2.2387	0.89%
2015-01-20	0	2.240	2.240	2.250	2.170	2.350	16,798,000	38,009,400	2.2627	2.212	2.212	2.222	2.143	2.321	17,009,030	2.2347	5.66%
2015-01-19	0	2.120	2.110	2.140	2.050	2.200	10,122,000	21,425,220	2.1167	2.094	2.084	2.113	2.025	2.173	10,249,161	2.0904	-3.64%
2015-01-16	0	2.200	2.200	2.210	2.100	2.250	5,903,000	13,017,580	2.2052	2.173	2.173	2.183	2.074	2.222	5,977,158	2.1779	-2.22%
2015-01-15	0	2.250	2.230	2.250	2.090	2.350	13,858,000	30,830,280	2.2247	2.222	2.202	2.222	2.064	2.321	14,032,095	2.1971	2.74%
2015-01-14	0	2.190	2.160	2.190	1.860	2.200	31,509,000	63,432,360	2.0132	2.163	2.133	2.163	1.837	2.173	31,904,842	1.9882	15.26%
2015-01-13	0	1.900	1.890	1.900	1.820	1.900	8,868,000	16,556,300	1.8670	1.876	1.867	1.876	1.797	1.876	8,979,407	1.8438	5.56%
2015-01-12	0	1.800	1.790	1.800	1.690	1.820	8,324,000	14,782,180	1.7759	1.778	1.768	1.778	1.669	1.797	8,428,573	1.7538	5.88%
2015-01-09	0	1.700	1.690	1.700	1.650	1.730	3,588,000	6,124,020	1.7068	1.679	1.669	1.679	1.630	1.709	3,633,075	1.6856	3.03%
2015-01-08	0	1.650	1.590	1.650	1.450	1.650	3,406,000	5,257,140	1.5435	1.630	1.570	1.630	1.432	1.630	3,448,789	1.5243	0.00%
2015-01-07	0	1.650	1.620	1.650	1.610	1.700	2,477,144	4,084,567	1.6489	1.630	1.600	1.630	1.590	1.679	2,508,264	1.6284	-3.51%
2015-01-06	0	1.710	1.680	1.710	1.680	1.710	3,224,000	5,451,040	1.6908	1.689	1.659	1.689	1.659	1.689	3,264,503	1.6698	0.00%
2015-01-05	0	1.710	1.690	1.710	1.690	1.750	928,204	1,581,818	1.7042	1.689	1.669	1.689	1.669	1.728	939,865	1.6830	0.59%
2015-01-02	0	1.700	1.670	1.700	1.650	1.720	4,485,000	7,490,630	1.6702	1.679	1.649	1.679	1.630	1.699	4,541,344	1.6494	1.19%
2014-12-31	0	1.680	1.680	1.690	1.650	1.750	1,716,000	2,934,720	1.7102	1.659	1.659	1.669	1.630	1.728	1,737,558	1.6890	1.20%
2014-12-30	0	1.660	1.640	1.660	1.540	1.840	11,533,800	20,074,384	1.7405	1.639	1.620	1.639	1.521	1.817	11,678,697	1.7189	-4.05%
2014-12-29	0	1.730	1.730	1.750	1.450	1.880	20,871,000	34,641,670	1.6598	1.709	1.709	1.728	1.432	1.857	21,133,198	1.6392	19.31%
2014-12-24	0	1.450	1.440	1.450	1.430	1.450	471,148	678,407	1.4399	1.432	1.422	1.432	1.412	1.432	477,067	1.4220	0.00%
2014-12-23	0	1.450	1.440	1.450	1.420	1.450	3,348,000	4,814,800	1.4381	1.432	1.422	1.432	1.402	1.432	3,390,060	1.4203	2.11%
2014-12-22	0	1.420	1.410	1.420	1.400	1.440	4,412,000	6,253,080	1.4173	1.402	1.393	1.402	1.383	1.422	4,467,427	1.3997	0.71%
2014-12-19	0	1.410	1.410	1.420	1.410	1.430	1,984,000	2,817,920	1.4203	1.393	1.393	1.402	1.393	1.412	2,008,925	1.4027	-0.70%
2014-12-18	0	1.420	1.420	1.430	1.390	1.430	2,698,000	3,789,560	1.4046	1.402	1.402	1.412	1.373	1.412	2,731,894	1.3872	1.43%
2014-12-17	0	1.400	1.390	1.400	1.390	1.410	884,000	1,236,920	1.3992	1.383	1.373	1.383	1.373	1.393	895,106	1.3819	-0.71%
2014-12-16	0	1.410	1.400	1.420	1.390	1.420	704,000	985,800	1.4003	1.393	1.383	1.402	1.373	1.402	712,844	1.3829	0.71%
2014-12-15	0	1.400	1.390	1.400	1.400	1.450	4,924,000	6,991,120	1.4198	1.383	1.373	1.383	1.383	1.432	4,985,859	1.4022	0.72%
2014-12-12	0	1.390	1.380	1.400	1.380	1.440	11,412,800	16,043,336	1.4057	1.373	1.363	1.383	1.363	1.422	11,556,177	1.3883	-1.42%
2014-12-11	0	1.410	1.400	1.410	1.410	1.450	3,748,000	5,362,440	1.4307	1.393	1.383	1.393	1.393	1.432	3,795,085	1.4130	-2.08%
2014-12-10	0	1.440	1.430	1.440	1.410	1.450	5,056,000	7,248,940	1.4337	1.422	1.412	1.422	1.393	1.432	5,119,518	1.4159	2.13%
2014-12-09	0	1.410	1.400	1.410	1.390	1.430	5,120,000	7,168,120	1.4000	1.393	1.383	1.393	1.373	1.412	5,184,322	1.3827	0.71%
2014-12-08	0	1.400	1.400	1.410	1.400	1.440	3,280,000	4,631,600	1.4121	1.383	1.383	1.393	1.383	1.422	3,321,206	1.3946	-2.10%
2014-12-05	0	1.430	1.410	1.430	1.400	1.440	5,112,000	7,230,280	1.4144	1.412	1.393	1.412	1.383	1.422	5,176,221	1.3968	1.42%
2014-12-04	0	1.410	1.410	1.420	1.400	1.450	7,040,000	10,053,320	1.4280	1.393	1.393	1.402	1.383	1.432	7,128,442	1.4103	-0.70%
2014-12-03	0	1.420	1.410	1.430	1.390	1.440	10,256,876	14,454,880	1.4093	1.402	1.393	1.412	1.373	1.422	10,385,731	1.3918	0.71%
2014-12-02	0	1.410	1.400	1.410	1.390	1.420	5,072,000	7,137,480	1.4072	1.393	1.383	1.393	1.373	1.402	5,135,719	1.3898	0.71%
2014-12-01	0	1.400	1.390	1.400	1.320	1.450	12,392,000	17,293,800	1.3956	1.383	1.373	1.383	1.304	1.432	12,547,678	1.3782	7.69%
2014-11-28	0	1.300	1.290	1.300	1.290	1.320	6,620,000	8,664,080	1.3088	1.284	1.274	1.284	1.274	1.304	6,703,166	1.2925	0.78%
2014-11-27	0	1.290	1.280	1.300	1.270	1.300	2,252,000	2,891,800	1.2841	1.274	1.264	1.284	1.254	1.284	2,280,291	1.2682	1.57%
2014-11-26	0	1.270	1.270	1.290	1.270	1.330	6,820,000	8,800,760	1.2904	1.254	1.254	1.274	1.254	1.313	6,905,678	1.2744	-2.31%
2014-11-25	0	1.300	1.310	1.320	1.240	1.320	7,888,000	10,217,880	1.2954	1.284	1.294	1.304	1.225	1.304	7,987,095	1.2793	4.00%
2014-11-24	0	1.250	1.250	1.260	1.100	1.290	14,664,000	18,078,400	1.2328	1.234	1.234	1.244	1.086	1.274	14,848,221	1.2175	16.82%
2014-11-21	0	1.070	1.070	1.080	1.020	1.070	6,834,000	7,238,440	1.0592	1.057	1.057	1.067	1.007	1.057	6,919,854	1.0460	7.00%
2014-11-20	0	1.000	1.000	1.020	1.000	1.020	1,524,000	1,537,000	1.0085	0.988	0.988	1.007	0.988	1.007	1,543,146	0.9960	-1.96%
2014-11-19	0	1.020	1.010	1.040	1.020	1.030	452,000	463,080	1.0245	1.007	0.997	1.027	1.007	1.017	457,678	1.0118	0.00%
2014-11-18	0	1.020	1.020	1.030	1.010	1.050	2,872,000	2,939,680	1.0236	1.007	1.007	1.017	0.997	1.037	2,908,080	1.0109	0.00%
2014-11-17	0	1.020	1.020	1.030	1.020	1.040	940,000	966,760	1.0285	1.007	1.007	1.017	1.007	1.027	951,809	1.0157	-0.97%
2014-11-14	0	1.030	1.010	1.030	1.010	1.060	4,936,000	5,147,560	1.0429	1.017	0.997	1.017	0.997	1.047	4,998,010	1.0299	-2.83%
2014-11-13	0	1.060	1.040	1.060	1.020	1.060	2,140,000	2,222,040	1.0383	1.047	1.027	1.047	1.007	1.047	2,166,884	1.0255	0.00%
2014-11-12	0	1.060	1.050	1.060	1.010	1.070	4,536,000	4,652,160	1.0256	1.047	1.037	1.047	0.997	1.057	4,592,985	1.0129	-0.93%
2014-11-11	0	1.070	1.050	1.070	1.050	1.070	1,845,616	1,970,520	1.0677	1.057	1.037	1.057	1.037	1.057	1,868,802	1.0544	2.88%
2014-11-10	0	1.040	1.030	1.040	1.030	1.060	2,520,000	2,640,120	1.0477	1.027	1.017	1.027	1.017	1.047	2,551,658	1.0347	2.97%
2014-11-07	0	1.010	1.010	1.050	1.010	1.070	3,884,000	4,021,400	1.0354	0.997	0.997	1.037	0.997	1.057	3,932,794	1.0225	-1.94%
2014-11-06	0	1.030	1.010	1.030	1.000	1.050	592,000	601,520	1.0161	1.017	0.997	1.017	0.988	1.037	599,437	1.0035	-0.96%
2014-11-05	0	1.040	1.030	1.040	1.000	1.040	752,000	761,240	1.0123	1.027	1.017	1.027	0.988	1.027	761,447	0.9997	1.96%
2014-11-04	0	1.020	1.010	1.020	0.990	1.030	1,228,000	1,230,920	1.0024	1.007	0.997	1.007	0.978	1.017	1,243,427	0.9899	-3.77%
2014-11-03	0	1.060	1.050	1.060	1.050	1.060	456,000	481,080	1.0550	1.047	1.037	1.047	1.037	1.047	461,729	1.0419	1.92%
2014-10-31	0	1.040	1.030	1.040	1.010	1.040	3,072,000	3,191,400	1.0389	1.027	1.017	1.027	0.997	1.027	3,110,593	1.0260	2.97%
2014-10-30	0	1.010	1.000	1.010	1.000	1.020	280,000	280,360	1.0013	0.997	0.988	0.997	0.988	1.007	283,518	0.9889	0.00%
2014-10-29	0	1.010	1.000	1.010	1.000	1.010	620,000	625,040	1.0081	0.997	0.988	0.997	0.988	0.997	627,789	0.9956	-1.94%
2014-10-28	0	1.030	1.020	1.030	0.990	1.030	4,660,000	4,730,640	1.0152	1.017	1.007	1.017	0.978	1.017	4,718,543	1.0026	1.98%
2014-10-27	0	1.010	1.010	1.040	0.990	1.040	688,000	692,080	1.0059	0.997	0.997	1.027	0.978	1.027	696,643	0.9934	-2.88%
2014-10-24	0	1.040	1.020	1.040	1.030	1.070	376,000	392,120	1.0429	1.027	1.007	1.027	1.017	1.057	380,724	1.0299	-2.80%
2014-10-23	0	1.070	1.060	1.070	1.060	1.070	44,000	47,040	1.0691	1.057	1.047	1.057	1.047	1.057	44,553	1.0558	0.94%
2014-10-22	0	1.060	1.050	1.060	1.050	1.060	2,440,000	2,563,160	1.0505	1.047	1.037	1.047	1.037	1.047	2,470,653	1.0374	0.95%
2014-10-21	0	1.050	1.030	1.050	1.030	1.050	184,000	190,880	1.0374	1.037	1.017	1.037	1.017	1.037	186,312	1.0245	0.00%
2014-10-20	0	1.050	1.040	1.050	1.020	1.050	746,000	772,140	1.0350	1.037	1.027	1.037	1.007	1.037	755,372	1.0222	-0.94%
2014-10-17	0	1.060	1.040	1.060	1.070	1.070	4,000	4,280	1.0700	1.047	1.027	1.047	1.057	1.057	4,050	1.0567	-0.93%
2014-10-16	0	1.070	1.040	1.070	1.040	1.070	736,000	778,760	1.0581	1.057	1.027	1.057	1.027	1.057	745,246	1.0450	2.88%
2014-10-15	0	1.040	1.040	1.070	1.030	1.080	780,000	820,160	1.0515	1.027	1.027	1.057	1.017	1.067	789,799	1.0384	-0.95%
2014-10-14	0	1.050	1.050	1.080	1.030	1.080	2,660,000	2,801,560	1.0532	1.037	1.037	1.067	1.017	1.067	2,693,417	1.0402	-1.87%
2014-10-13	0	1.070	1.070	1.080	1.060	1.090	3,469,200	3,728,368	1.0747	1.057	1.057	1.067	1.047	1.076	3,512,783	1.0614	-0.93%
2014-10-10	0	1.080	1.050	1.080	1.060	1.080	460,000	491,480	1.0684	1.067	1.037	1.067	1.047	1.067	465,779	1.0552	1.89%
2014-10-09	0	1.060	1.050	1.060	1.050	1.090	1,832,000	1,956,200	1.0678	1.047	1.037	1.047	1.037	1.076	1,855,015	1.0545	0.00%
2014-10-08	0	1.060	1.050	1.060	1.030	1.060	5,404,000	5,620,040	1.0400	1.047	1.037	1.047	1.017	1.047	5,471,889	1.0271	0.95%
2014-10-07	0	1.050	1.030	1.060	1.050	1.080	360,000	379,560	1.0543	1.037	1.017	1.047	1.037	1.067	364,523	1.0413	0.96%
2014-10-06	0	1.040	1.030	1.040	1.040	1.040	264,000	274,560	1.0400	1.027	1.017	1.027	1.027	1.027	267,317	1.0271	0.97%
2014-10-03	0	1.030	1.030	1.060	1.020	1.070	816,000	850,160	1.0419	1.017	1.017	1.047	1.007	1.057	826,251	1.0289	-2.83%
2014-09-30	0	1.060	1.050	1.060	1.030	1.060	1,950,000	2,038,040	1.0451	1.047	1.037	1.047	1.017	1.047	1,974,497	1.0322	3.92%
2014-09-29	0	1.020	1.020	1.030	1.010	1.020	684,000	692,840	1.0129	1.007	1.007	1.017	0.997	1.007	692,593	1.0004	-1.92%
2014-09-26	0	1.040	1.020	1.040	1.010	1.040	444,000	450,400	1.0144	1.027	1.007	1.027	0.997	1.027	449,578	1.0018	0.00%
2014-09-25	0	1.040	1.020	1.040	1.020	1.050	524,000	541,360	1.0331	1.027	1.007	1.027	1.007	1.037	530,583	1.0203	-0.95%
2014-09-24	0	1.050	1.040	1.080	0.960	1.090	4,668,000	4,957,120	1.0619	1.037	1.027	1.067	0.948	1.076	4,726,643	1.0488	9.37%
2014-09-23	0	0.960	0.960	0.980	0.960	1.000	1,956,000	1,897,840	0.9703	0.948	0.948	0.968	0.948	0.988	1,980,573	0.9582	-3.03%
2014-09-22	0	0.990	0.970	1.010	0.970	1.000	272,000	268,840	0.9884	0.978	0.958	0.997	0.958	0.988	275,417	0.9761	0.00%
2014-09-19	0	0.990	0.980	0.990	0.980	1.030	1,012,000	1,013,840	1.0018	0.978	0.968	0.978	0.968	1.017	1,024,714	0.9894	-1.00%
2014-09-18	0	1.000	1.000	1.010	1.000	1.080	632,000	645,800	1.0218	0.988	0.988	0.997	0.988	1.067	639,940	1.0092	-6.54%
2014-09-17	0	1.070	1.060	1.070	1.020	1.070	1,820,000	1,903,640	1.0460	1.057	1.047	1.057	1.007	1.057	1,842,864	1.0330	5.94%
2014-09-16	0	1.010	0.980	1.010	1.010	1.010	80,000	80,800	1.0100	0.997	0.968	0.997	0.997	0.997	81,005	0.9975	0.00%
2014-09-15	0	1.010	0.980	1.020	0.980	1.030	1,428,000	1,443,960	1.0112	0.997	0.968	1.007	0.968	1.017	1,445,940	0.9986	1.00%
2014-09-12	0	1.000	1.000	1.020	0.950	1.020	5,120,000	5,071,880	0.9906	0.988	0.988	1.007	0.938	1.007	5,184,322	0.9783	5.26%
2014-09-11	0	0.950	0.950	0.980	0.930	0.970	532,000	509,560	0.9578	0.938	0.938	0.968	0.918	0.958	538,683	0.9459	1.06%
2014-09-10	0	0.940	0.940	0.960	0.930	0.990	2,240,000	2,122,760	0.9477	0.928	0.928	0.948	0.918	0.978	2,268,141	0.9359	-6.00%
2014-09-08	0	1.000	0.990	1.000	1.000	1.030	1,960,000	1,980,040	1.0102	0.988	0.978	0.988	0.988	1.017	1,984,623	0.9977	0.00%
2014-09-05	0	1.000	0.990	1.000	0.970	1.000	732,000	715,400	0.9773	0.988	0.978	0.988	0.958	0.988	741,196	0.9652	0.00%
2014-09-04	0	1.000	0.990	1.010	0.960	1.020	3,706,000	3,684,700	0.9943	0.988	0.978	0.997	0.948	1.007	3,752,558	0.9819	-2.91%
2014-09-03	0	1.030	1.020	1.030	1.030	1.060	428,000	444,080	1.0376	1.017	1.007	1.017	1.017	1.047	433,377	1.0247	0.00%
2014-09-02	0	1.030	1.030	1.060	1.030	1.030	112,000	115,360	1.0300	1.017	1.017	1.047	1.017	1.017	113,407	1.0172	-1.90%
2014-09-01	0	1.050	1.050	1.070	1.050	1.050	488,000	512,400	1.0500	1.037	1.037	1.057	1.037	1.037	494,131	1.0370	-0.94%
2014-08-29	0	1.060	1.040	1.060	1.000	1.070	1,680,000	1,721,240	1.0245	1.047	1.027	1.047	0.988	1.057	1,701,106	1.0118	2.91%
2014-08-28	0	1.030	1.030	1.060	1.030	1.070	1,752,000	1,846,360	1.0539	1.017	1.017	1.047	1.017	1.057	1,774,010	1.0408	-1.90%
2014-08-27	0	1.050	1.030	1.050	1.000	1.080	3,128,000	3,288,560	1.0513	1.037	1.017	1.037	0.988	1.067	3,167,296	1.0383	2.94%
2014-08-26	0	1.020	1.010	1.030	1.000	1.130	7,197,672	7,748,198	1.0765	1.007	0.997	1.017	0.988	1.116	7,288,095	1.0631	-0.97%
2014-08-25	0	1.030	1.030	1.040	0.940	1.030	3,288,000	3,175,120	0.9657	1.017	1.017	1.027	0.928	1.017	3,329,307	0.9537	10.75%
2014-08-22	0	0.930	0.930	0.950	0.930	0.930	428,000	398,040	0.9300	0.918	0.918	0.938	0.918	0.918	433,377	0.9185	0.00%
2014-08-21	0	0.930	0.930	0.950	0.930	0.960	292,000	275,240	0.9426	0.918	0.918	0.938	0.918	0.948	295,668	0.9309	-3.12%
2014-08-20	0	0.960	0.940	0.980	0.960	0.960	624,000	599,040	0.9600	0.948	0.928	0.968	0.948	0.948	631,839	0.9481	0.00%
2014-08-19	0	0.960	0.960	0.980	0.940	0.970	888,000	846,480	0.9532	0.948	0.948	0.968	0.928	0.958	899,156	0.9414	1.05%
2014-08-18	0	0.950	0.950	0.960	0.940	0.950	266,000	251,120	0.9441	0.938	0.938	0.948	0.928	0.938	269,342	0.9323	2.15%
2014-08-15	0	0.930	0.930	0.940	0.930	0.930	20,000	18,600	0.9300	0.918	0.918	0.928	0.918	0.918	20,251	0.9185	1.09%
2014-08-14	0	0.920	0.920	0.940	0.910	0.920	524,000	479,680	0.9154	0.909	0.909	0.928	0.899	0.909	530,583	0.9041	-1.08%
2014-08-13	0	0.930	0.930	0.950	0.900	0.930	844,000	762,680	0.9036	0.918	0.918	0.938	0.889	0.918	854,603	0.8924	1.09%
2014-08-12	0	0.920	0.920	0.930	0.900	0.930	960,000	873,760	0.9102	0.909	0.909	0.918	0.889	0.918	972,060	0.8989	0.00%
2014-08-11	0	0.920	0.920	0.930	0.910	0.940	2,616,000	2,409,200	0.9209	0.909	0.909	0.918	0.899	0.928	2,648,864	0.9095	-1.08%
2014-08-08	0	0.930	0.930	0.940	0.930	0.950	788,000	732,920	0.9301	0.918	0.918	0.928	0.918	0.938	797,899	0.9186	0.00%
2014-08-07	0	0.930	0.930	0.940	0.930	0.940	224,000	208,400	0.9304	0.918	0.918	0.928	0.918	0.928	226,814	0.9188	-2.11%
2014-08-06	0	0.950	0.940	0.950	0.950	0.950	1,012,000	961,400	0.9500	0.938	0.928	0.938	0.938	0.938	1,024,714	0.9382	0.00%
2014-08-05	0	0.950	0.950	0.960	0.930	0.950	352,000	331,920	0.9430	0.938	0.938	0.948	0.918	0.938	356,422	0.9313	2.15%
2014-08-04	0	0.930	0.930	0.950	-	-	0	0	-	0.918	0.918	0.938	-	-	0	-	0.00%
2014-08-01	0	0.930	0.930	0.950	0.930	0.930	20,000	18,600	0.9300	0.918	0.918	0.938	0.918	0.918	20,251	0.9185	1.09%
2014-07-31	0	0.920	0.920	0.940	0.920	0.930	1,336,000	1,236,840	0.9258	0.909	0.909	0.928	0.909	0.918	1,352,784	0.9143	1.10%
2014-07-30	0	0.910	0.900	0.930	0.900	0.950	396,000	360,680	0.9108	0.899	0.889	0.918	0.889	0.938	400,975	0.8995	0.00%
2014-07-29	0	0.910	0.900	0.950	0.900	0.950	960,000	873,160	0.9095	0.899	0.889	0.938	0.889	0.938	972,060	0.8983	-4.21%
2014-07-28	0	0.950	0.930	0.950	0.860	0.950	2,032,000	1,872,560	0.9215	0.938	0.918	0.938	0.849	0.938	2,057,528	0.9101	2.15%
2014-07-25	0	0.930	0.920	0.930	0.900	0.930	616,000	568,320	0.9226	0.918	0.909	0.918	0.889	0.918	623,739	0.9112	2.20%
2014-07-24	0	0.910	0.900	0.910	0.890	0.930	1,984,000	1,812,520	0.9136	0.899	0.889	0.899	0.879	0.918	2,008,925	0.9022	0.00%
2014-07-23	0	0.910	0.920	0.930	0.910	0.930	1,140,000	1,049,200	0.9204	0.899	0.909	0.918	0.899	0.918	1,154,322	0.9089	-2.15%
2014-07-22	0	0.930	0.920	0.930	0.890	0.940	2,112,000	1,928,640	0.9132	0.918	0.909	0.918	0.879	0.928	2,138,533	0.9019	1.09%
2014-07-21	0	0.920	0.920	0.940	0.910	0.940	888,000	819,040	0.9223	0.909	0.909	0.928	0.899	0.928	899,156	0.9109	0.00%
2014-07-18	0	0.920	0.910	0.920	0.910	0.940	984,000	900,000	0.9146	0.909	0.899	0.909	0.899	0.928	996,362	0.9033	-2.13%
2014-07-17	0	0.940	0.940	0.950	0.940	0.950	156,000	147,000	0.9423	0.928	0.928	0.938	0.928	0.938	157,960	0.9306	1.08%
2014-07-16	0	0.930	0.920	0.930	0.930	0.980	5,266,000	5,018,140	0.9529	0.918	0.909	0.918	0.918	0.968	5,332,156	0.9411	-6.06%
2014-07-15	0	0.990	0.980	1.000	0.980	1.000	1,352,000	1,338,720	0.9902	0.978	0.968	0.988	0.968	0.988	1,368,985	0.9779	-1.00%
2014-07-14	0	1.000	0.990	1.000	0.990	1.000	676,000	672,960	0.9955	0.988	0.978	0.988	0.978	0.988	684,492	0.9832	-0.99%
2014-07-11	0	1.010	1.010	1.020	1.010	1.050	522,000	534,040	1.0231	0.997	0.997	1.007	0.997	1.037	528,558	1.0104	-4.72%
2014-07-10	0	1.060	1.040	1.060	1.030	1.060	708,000	745,520	1.0530	1.047	1.027	1.047	1.017	1.047	716,894	1.0399	0.95%
2014-07-09	0	1.050	1.050	1.060	1.040	1.070	488,000	518,480	1.0625	1.037	1.037	1.047	1.027	1.057	494,131	1.0493	-0.94%
2014-07-08	0	1.060	1.060	1.070	1.040	1.070	528,000	554,800	1.0508	1.047	1.047	1.057	1.027	1.057	534,633	1.0377	0.00%
2014-07-07	0	1.060	1.050	1.060	1.020	1.060	756,000	782,920	1.0356	1.047	1.037	1.047	1.007	1.047	765,497	1.0228	1.92%
2014-07-04	0	1.040	1.020	1.040	1.030	1.040	652,000	672,560	1.0315	1.027	1.007	1.027	1.017	1.027	660,191	1.0187	0.97%
2014-07-03	0	1.030	1.020	1.030	1.020	1.080	1,352,000	1,393,480	1.0307	1.017	1.007	1.017	1.007	1.067	1,368,985	1.0179	-1.90%
2014-07-02	0	1.050	1.040	1.060	1.040	1.080	1,772,000	1,888,040	1.0655	1.037	1.027	1.047	1.027	1.067	1,794,261	1.0523	-2.78%
2014-06-30	0	1.080	1.050	1.080	1.050	1.090	700,000	755,560	1.0794	1.067	1.037	1.067	1.037	1.076	708,794	1.0660	0.00%
2014-06-27	0	1.080	1.060	1.080	1.000	1.140	4,852,000	5,116,960	1.0546	1.067	1.047	1.067	0.988	1.126	4,912,955	1.0415	-6.09%
2014-06-26	0	1.150	1.130	1.150	1.130	1.150	172,000	194,480	1.1307	1.136	1.116	1.136	1.116	1.136	174,161	1.1167	1.77%
2014-06-25	0	1.130	1.110	1.130	1.100	1.130	580,000	644,400	1.1110	1.116	1.096	1.116	1.086	1.116	587,286	1.0972	0.89%
2014-06-24	0	1.120	1.110	1.130	1.110	1.130	400,000	451,280	1.1282	1.106	1.096	1.116	1.096	1.116	405,025	1.1142	-2.61%
2014-06-23	0	1.150	1.130	1.150	1.130	1.160	604,000	694,440	1.1497	1.136	1.116	1.136	1.116	1.146	611,588	1.1355	0.00%
2014-06-20	0	1.150	1.130	1.150	1.130	1.150	140,000	160,640	1.1474	1.136	1.116	1.136	1.116	1.136	141,759	1.1332	0.00%
2014-06-19	0	1.150	1.140	1.150	1.130	1.150	228,000	259,560	1.1384	1.136	1.126	1.136	1.116	1.136	230,864	1.1243	0.88%
2014-06-18	0	1.140	1.130	1.150	1.110	1.140	104,000	116,280	1.1181	1.126	1.116	1.136	1.096	1.126	105,307	1.1042	0.00%
2014-06-17	0	1.140	1.130	1.140	1.110	1.150	2,456,000	2,796,360	1.1386	1.126	1.116	1.126	1.096	1.136	2,486,854	1.1245	2.70%
2014-06-16	0	1.110	1.100	1.110	1.100	1.120	844,000	930,600	1.1026	1.096	1.086	1.096	1.086	1.106	854,603	1.0889	-0.89%
2014-06-13	0	1.120	1.100	1.120	1.080	1.120	81,006	90,476	1.1169	1.106	1.086	1.106	1.067	1.106	82,024	1.1030	0.00%
2014-06-12	0	1.120	1.080	1.130	1.100	1.130	540,000	605,280	1.1209	1.106	1.067	1.116	1.086	1.116	546,784	1.1070	0.00%
2014-06-11	0	1.120	1.100	1.120	-	-	0	0	-	1.106	1.086	1.106	-	-	0	-	-0.88%
2014-06-10	0	1.130	1.070	1.130	-	-	0	0	-	1.116	1.057	1.116	-	-	0	-	0.00%
2014-06-09	0	1.130	1.100	1.130	1.100	1.130	748,000	837,040	1.1190	1.116	1.086	1.116	1.086	1.116	757,397	1.1052	2.73%
2014-06-06	0	1.100	1.080	1.100	1.080	1.130	288,000	318,448	1.1057	1.086	1.067	1.086	1.067	1.116	291,618	1.0920	-2.65%
2014-06-05	0	1.130	1.120	1.140	1.120	1.150	116,000	130,200	1.1224	1.116	1.106	1.126	1.106	1.136	117,457	1.1085	0.89%
2014-06-04	0	1.120	1.110	1.120	1.100	1.130	280,000	310,560	1.1091	1.106	1.096	1.106	1.086	1.116	283,518	1.0954	-0.88%
2014-06-03	0	1.130	1.120	1.140	1.050	1.170	1,417,000	1,557,890	1.0994	1.116	1.106	1.126	1.037	1.155	1,434,802	1.0858	-1.74%
2014-05-30	0	1.150	1.170	1.180	1.030	1.170	3,308,000	3,671,440	1.1099	1.136	1.155	1.165	1.017	1.155	3,349,558	1.0961	8.49%
2014-05-29	0	1.060	1.040	1.060	1.000	1.060	1,020,000	1,042,760	1.0223	1.047	1.027	1.047	0.988	1.047	1,032,814	1.0096	0.00%
2014-05-28	0	1.060	1.060	1.080	1.030	1.100	848,000	923,080	1.0885	1.047	1.047	1.067	1.017	1.086	858,653	1.0750	0.00%
2014-05-27	0	1.060	1.060	1.090	1.020	1.090	548,000	590,800	1.0781	1.047	1.047	1.076	1.007	1.076	554,884	1.0647	1.92%
2014-05-26	0	1.040	1.030	1.040	1.000	1.090	1,068,000	1,105,680	1.0353	1.027	1.017	1.027	0.988	1.076	1,081,417	1.0224	-3.70%
2014-05-23	0	1.080	1.070	1.090	1.080	1.100	2,252,000	2,442,360	1.0845	1.067	1.057	1.076	1.067	1.086	2,280,291	1.0711	0.00%
2014-05-22	0	1.080	1.070	1.090	1.060	1.090	536,000	578,120	1.0786	1.067	1.057	1.076	1.047	1.076	542,734	1.0652	3.85%
2014-05-21	0	1.090	1.090	1.100	1.080	1.100	804,000	871,480	1.0839	1.027	1.027	1.037	1.018	1.037	853,240	1.0214	-0.91%
2014-05-20	0	1.100	1.090	1.100	1.080	1.140	1,332,000	1,475,360	1.1076	1.037	1.027	1.037	1.018	1.074	1,413,577	1.0437	0.00%
2014-05-19	0	1.100	1.090	1.100	1.070	1.160	4,064,000	4,429,560	1.0900	1.037	1.027	1.037	1.008	1.093	4,312,894	1.0271	-5.98%
2014-05-16	0	1.170	1.170	1.180	1.160	1.180	1,352,000	1,584,680	1.1721	1.102	1.102	1.112	1.093	1.112	1,434,802	1.1045	-1.68%
2014-05-15	0	1.190	1.180	1.200	1.180	1.220	1,533,006	1,833,877	1.1963	1.121	1.112	1.131	1.112	1.150	1,626,893	1.1272	-1.65%
2014-05-14	0	1.210	1.200	1.220	1.210	1.210	32,000	38,720	1.2100	1.140	1.131	1.150	1.140	1.140	33,960	1.1402	0.00%
2014-05-13	0	1.210	1.200	1.210	1.170	1.210	1,140,000	1,367,680	1.1997	1.140	1.131	1.140	1.102	1.140	1,209,818	1.1305	2.54%
2014-05-12	0	1.180	1.180	1.220	1.180	1.240	2,404,000	2,923,960	1.2163	1.112	1.112	1.150	1.112	1.168	2,551,230	1.1461	-2.48%
2014-05-09	0	1.210	1.200	1.210	1.200	1.220	840,000	1,012,680	1.2056	1.140	1.131	1.140	1.131	1.150	891,445	1.1360	-0.82%
2014-05-08	0	1.220	1.210	1.230	1.230	1.250	1,481,600	1,844,408	1.2449	1.150	1.140	1.159	1.159	1.178	1,572,339	1.1730	-1.61%
2014-05-07	0	1.240	1.240	1.250	1.180	1.240	2,400,000	2,889,080	1.2038	1.168	1.168	1.178	1.112	1.168	2,546,985	1.1343	0.00%
2014-05-05	0	1.240	1.230	1.240	1.230	1.250	648,000	804,200	1.2410	1.168	1.159	1.168	1.159	1.178	687,686	1.1694	0.00%
2014-05-02	0	1.240	1.230	1.250	1.230	1.280	772,000	984,880	1.2758	1.168	1.159	1.178	1.159	1.206	819,280	1.2021	-1.59%
2014-04-30	0	1.260	1.260	1.290	1.230	1.270	308,000	381,640	1.2391	1.187	1.187	1.216	1.159	1.197	326,863	1.1676	1.61%
2014-04-29	0	1.240	1.240	1.250	1.240	1.260	276,000	344,040	1.2465	1.168	1.168	1.178	1.168	1.187	292,903	1.1746	-0.80%
2014-04-28	0	1.250	1.250	1.260	1.230	1.290	812,000	1,013,320	1.2479	1.178	1.178	1.187	1.159	1.216	861,730	1.1759	-3.10%
2014-04-25	0	1.290	1.270	1.300	1.230	1.310	1,652,000	2,084,520	1.2618	1.216	1.197	1.225	1.159	1.234	1,753,175	1.1890	-1.53%
2014-04-24	0	1.310	1.300	1.320	1.300	1.320	204,000	267,800	1.3127	1.234	1.225	1.244	1.225	1.244	216,494	1.2370	-0.76%
2014-04-23	0	1.320	1.310	1.320	1.320	1.340	892,000	1,176,360	1.3188	1.244	1.234	1.244	1.244	1.263	946,629	1.2427	-1.49%
2014-04-22	0	1.340	1.330	1.350	1.310	1.350	856,000	1,139,000	1.3306	1.263	1.253	1.272	1.234	1.272	908,425	1.2538	2.29%
2014-04-17	0	1.310	1.310	1.320	1.260	1.310	1,648,000	2,142,600	1.3001	1.234	1.234	1.244	1.187	1.234	1,748,930	1.2251	3.15%
2014-04-16	0	1.270	1.260	1.270	1.220	1.280	1,316,000	1,643,880	1.2491	1.197	1.187	1.197	1.150	1.206	1,396,597	1.1771	4.10%
2014-04-15	0	1.220	1.220	1.230	1.220	1.250	836,000	1,028,320	1.2300	1.150	1.150	1.159	1.150	1.178	887,200	1.1591	-1.61%
2014-04-14	0	1.240	1.240	1.260	1.220	1.250	977,000	1,208,770	1.2372	1.168	1.168	1.187	1.150	1.178	1,036,835	1.1658	0.00%
2014-04-11	0	1.240	1.230	1.260	1.220	1.250	1,436,000	1,767,120	1.2306	1.168	1.159	1.187	1.150	1.178	1,523,946	1.1596	0.00%
2014-04-10	0	1.240	1.230	1.250	1.210	1.250	1,828,000	2,233,280	1.2217	1.168	1.159	1.178	1.140	1.178	1,939,954	1.1512	0.81%
2014-04-09	0	1.230	1.230	1.240	1.210	1.240	2,316,000	2,823,560	1.2192	1.159	1.159	1.168	1.140	1.168	2,457,840	1.1488	0.00%
2014-04-08	0	1.230	1.220	1.230	1.180	1.250	1,584,000	1,958,960	1.2367	1.159	1.150	1.159	1.112	1.178	1,681,010	1.1653	1.65%
2014-04-07	0	1.210	1.210	1.230	1.210	1.240	1,632,000	1,997,480	1.2239	1.140	1.140	1.159	1.140	1.168	1,731,950	1.1533	-3.97%
2014-04-04	0	1.260	1.260	1.280	1.250	1.290	1,384,000	1,743,200	1.2595	1.187	1.187	1.206	1.178	1.216	1,468,761	1.1869	-3.08%
2014-04-03	0	1.300	1.300	1.310	1.250	1.310	1,896,000	2,432,120	1.2828	1.225	1.225	1.234	1.178	1.234	2,012,118	1.2087	0.78%
2014-04-02	0	1.290	1.290	1.320	1.290	1.340	852,000	1,106,840	1.2991	1.216	1.216	1.244	1.216	1.263	904,180	1.2241	-3.01%
2014-04-01	0	1.330	1.320	1.340	1.290	1.330	2,308,000	3,043,760	1.3188	1.253	1.244	1.263	1.216	1.253	2,449,351	1.2427	3.10%
2014-03-31	0	1.290	1.280	1.300	1.260	1.350	2,608,000	3,355,120	1.2865	1.216	1.206	1.225	1.187	1.272	2,767,724	1.2122	-3.73%
2014-03-28	0	1.340	1.320	1.350	1.310	1.370	968,000	1,292,440	1.3352	1.263	1.244	1.272	1.234	1.291	1,027,284	1.2581	-0.74%
2014-03-27	0	1.350	1.320	1.350	1.300	1.360	2,932,000	3,908,320	1.3330	1.272	1.244	1.272	1.225	1.282	3,111,567	1.2561	-1.46%
2014-03-26	0	1.370	1.360	1.370	1.350	1.380	656,000	895,240	1.3647	1.291	1.282	1.291	1.272	1.300	696,176	1.2859	0.74%
2014-03-25	0	1.360	1.360	1.380	1.360	1.400	952,000	1,309,400	1.3754	1.282	1.282	1.300	1.282	1.319	1,010,304	1.2960	-0.73%
2014-03-24	0	1.370	1.360	1.380	1.350	1.370	2,372,000	3,230,720	1.3620	1.291	1.282	1.300	1.272	1.291	2,517,270	1.2834	1.48%
2014-03-21	0	1.350	1.350	1.370	1.350	1.400	3,220,000	4,401,240	1.3668	1.272	1.272	1.291	1.272	1.319	3,417,205	1.2880	-3.57%
2014-03-20	0	1.400	1.400	1.410	1.380	1.490	9,440,000	13,349,280	1.4141	1.319	1.319	1.329	1.300	1.404	10,018,141	1.3325	0.00%
2014-03-19	0	1.400	1.390	1.400	1.380	1.440	1,696,000	2,362,480	1.3930	1.319	1.310	1.319	1.300	1.357	1,799,869	1.3126	-1.41%
2014-03-18	0	1.420	1.410	1.420	1.390	1.430	1,051,148	1,488,218	1.4158	1.338	1.329	1.338	1.310	1.347	1,115,524	1.3341	0.71%
2014-03-17	0	1.410	1.400	1.410	1.410	1.430	776,000	1,096,760	1.4134	1.329	1.319	1.329	1.329	1.347	823,525	1.3318	0.00%
2014-03-14	0	1.410	1.410	1.420	1.400	1.450	2,096,000	2,960,520	1.4125	1.329	1.329	1.338	1.319	1.366	2,224,367	1.3309	-2.08%
2014-03-13	0	1.440	1.440	1.450	1.410	1.460	4,922,000	7,118,760	1.4463	1.357	1.357	1.366	1.329	1.376	5,223,442	1.3628	2.86%
2014-03-12	0	1.400	1.400	1.420	1.400	1.490	2,806,000	4,055,920	1.4454	1.319	1.319	1.338	1.319	1.404	2,977,850	1.3620	-1.41%
2014-03-11	0	1.420	1.400	1.420	1.380	1.430	1,375,148	1,944,729	1.4142	1.338	1.319	1.338	1.300	1.347	1,459,367	1.3326	3.65%
2014-03-10	0	1.370	1.370	1.400	1.360	1.390	752,000	1,035,640	1.3772	1.291	1.291	1.319	1.282	1.310	798,055	1.2977	-1.44%
2014-03-07	0	1.390	1.390	1.400	1.390	1.440	1,072,000	1,512,520	1.4109	1.310	1.310	1.319	1.310	1.357	1,137,653	1.3295	-0.71%
2014-03-06	0	1.400	1.400	1.420	1.400	1.430	1,364,000	1,937,680	1.4206	1.319	1.319	1.338	1.319	1.347	1,447,536	1.3386	-2.10%
2014-03-05	0	1.430	1.420	1.430	1.400	1.450	996,000	1,423,600	1.4293	1.347	1.338	1.347	1.319	1.366	1,056,999	1.3468	0.00%
2014-03-04	0	1.430	1.420	1.430	1.390	1.450	1,972,000	2,796,480	1.4181	1.347	1.338	1.347	1.310	1.366	2,092,773	1.3363	-2.72%
2014-03-03	0	1.470	1.460	1.470	1.340	1.490	12,008,000	17,432,120	1.4517	1.385	1.376	1.385	1.263	1.404	12,743,415	1.3679	8.09%
2014-02-28	0	1.360	1.350	1.370	1.350	1.360	2,380,000	3,215,200	1.3509	1.282	1.272	1.291	1.272	1.282	2,525,760	1.2730	1.49%
2014-02-27	0	1.340	1.330	1.350	1.300	1.360	4,852,000	6,513,360	1.3424	1.263	1.253	1.272	1.225	1.282	5,149,155	1.2649	3.88%
2014-02-26	0	1.290	1.280	1.290	1.250	1.290	2,060,000	2,603,480	1.2638	1.216	1.206	1.216	1.178	1.216	2,186,162	1.1909	2.38%
2014-02-25	0	1.260	1.250	1.260	1.250	1.260	676,000	846,880	1.2528	1.187	1.178	1.187	1.178	1.187	717,401	1.1805	-0.79%
2014-02-24	0	1.270	1.260	1.270	1.160	1.300	7,080,000	8,615,320	1.2169	1.197	1.187	1.197	1.093	1.225	7,513,606	1.1466	0.79%
2014-02-21	0	1.260	1.250	1.270	1.220	1.330	6,682,880	8,553,158	1.2799	1.187	1.178	1.197	1.150	1.253	7,092,164	1.2060	-7.35%
2014-02-20	0	1.360	1.340	1.360	1.340	1.400	2,270,880	3,115,105	1.3718	1.282	1.263	1.282	1.263	1.319	2,409,957	1.2926	-2.86%
2014-02-19	0	1.400	1.400	1.410	1.380	1.410	1,248,284	1,746,903	1.3994	1.319	1.319	1.329	1.300	1.329	1,324,734	1.3187	-0.71%
2014-02-18	0	1.410	1.390	1.410	1.380	1.440	3,784,000	5,278,840	1.3950	1.329	1.310	1.329	1.300	1.357	4,015,746	1.3145	0.00%
2014-02-17	0	1.410	1.400	1.410	1.290	1.420	19,152,000	26,085,760	1.3620	1.329	1.319	1.329	1.216	1.338	20,324,940	1.2834	10.16%
2014-02-14	0	1.280	1.270	1.280	1.210	1.280	6,940,000	8,743,400	1.2599	1.206	1.197	1.206	1.140	1.206	7,365,031	1.1872	4.92%
2014-02-13	0	1.220	1.200	1.220	1.150	1.270	8,313,176	10,299,380	1.2389	1.150	1.131	1.150	1.084	1.197	8,822,306	1.1674	-2.40%
2014-02-12	0	1.250	1.240	1.250	1.210	1.260	9,921,144	12,319,172	1.2417	1.178	1.168	1.178	1.140	1.187	10,528,752	1.1701	3.31%
2014-02-11	0	1.210	1.210	1.220	1.110	1.240	10,552,000	12,347,760	1.1702	1.140	1.140	1.150	1.046	1.168	11,198,244	1.1027	11.01%
2014-02-10	0	1.090	1.080	1.100	1.050	1.120	4,108,000	4,446,960	1.0825	1.027	1.018	1.037	0.989	1.055	4,359,589	1.0200	1.87%
2014-02-07	0	1.070	1.060	1.070	1.060	1.070	288,000	306,960	1.0658	1.008	0.999	1.008	0.999	1.008	305,638	1.0043	0.00%
2014-02-06	0	1.070	1.050	1.070	1.070	1.070	160,000	171,200	1.0700	1.008	0.989	1.008	1.008	1.008	169,799	1.0083	0.94%
2014-02-05	0	1.060	1.040	1.070	-	-	0	0	-	0.999	0.980	1.008	-	-	0	-	0.00%
2014-02-04	0	1.060	1.050	1.060	1.030	1.100	1,016,000	1,058,400	1.0417	0.999	0.989	0.999	0.971	1.037	1,078,224	0.9816	-2.75%
2014-01-30	0	1.090	1.090	1.100	1.060	1.090	436,000	470,880	1.0800	1.027	1.027	1.037	0.999	1.027	462,702	1.0177	0.00%
2014-01-29	0	1.090	1.080	1.090	1.050	1.090	2,873,144	3,090,326	1.0756	1.027	1.018	1.027	0.989	1.027	3,049,106	1.0135	3.81%
2014-01-28	0	1.050	1.050	1.060	1.050	1.060	280,000	294,280	1.0510	0.989	0.989	0.999	0.989	0.999	297,148	0.9903	-0.94%
2014-01-27	0	1.060	1.050	1.060	1.030	1.060	1,032,000	1,084,400	1.0508	0.999	0.989	0.999	0.971	0.999	1,095,204	0.9901	0.95%
2014-01-24	0	1.050	1.050	1.060	1.040	1.060	1,400,000	1,468,640	1.0490	0.989	0.989	0.999	0.980	0.999	1,485,741	0.9885	0.96%
2014-01-23	0	1.040	1.040	1.050	1.020	1.040	476,000	492,760	1.0352	0.980	0.980	0.989	0.961	0.980	505,152	0.9755	0.97%
2014-01-22	0	1.030	1.030	1.040	1.010	1.050	3,792,000	3,888,800	1.0255	0.971	0.971	0.980	0.952	0.989	4,024,236	0.9663	-2.83%
2014-01-21	0	1.060	1.060	1.070	1.040	1.080	16,892,000	18,069,440	1.0697	0.999	0.999	1.008	0.980	1.018	17,926,529	1.0080	-2.75%
2014-01-20	0	1.090	1.090	1.100	1.060	1.130	3,976,000	4,360,120	1.0966	1.027	1.027	1.037	0.999	1.065	4,219,505	1.0333	0.00%
2014-01-17	0	1.090	1.070	1.090	1.030	1.100	19,876,000	21,038,960	1.0585	1.027	1.008	1.027	0.971	1.037	21,093,280	0.9974	4.81%
2014-01-16	0	1.040	1.040	1.050	1.020	1.050	2,020,000	2,092,360	1.0358	0.980	0.980	0.989	0.961	0.989	2,143,712	0.9760	1.96%
2014-01-15	0	1.020	1.010	1.020	1.010	1.050	2,224,000	2,287,160	1.0284	0.961	0.952	0.961	0.952	0.989	2,360,206	0.9691	-0.97%
2014-01-14	0	1.030	1.020	1.030	1.020	1.040	1,524,000	1,558,480	1.0226	0.971	0.961	0.971	0.961	0.980	1,617,335	0.9636	-0.96%
2014-01-13	0	1.040	1.030	1.050	1.040	1.050	688,000	716,720	1.0417	0.980	0.971	0.989	0.980	0.989	730,136	0.9816	0.00%
2014-01-10	0	1.040	1.040	1.060	1.030	1.060	1,812,000	1,901,920	1.0496	0.980	0.980	0.999	0.971	0.999	1,922,974	0.9891	0.00%
2014-01-09	0	1.040	1.030	1.050	1.040	1.050	820,000	856,160	1.0441	0.980	0.971	0.989	0.980	0.989	870,220	0.9838	0.00%
2014-01-08	0	1.040	1.040	1.050	1.030	1.050	2,634,000	2,757,220	1.0468	0.980	0.980	0.989	0.971	0.989	2,795,316	0.9864	0.00%
2014-01-07	0	1.040	1.050	1.060	1.020	1.070	3,279,476	3,435,036	1.0474	0.980	0.989	0.999	0.961	1.008	3,480,323	0.9870	-0.95%
2014-01-06	0	1.050	1.030	1.050	1.010	1.050	3,576,000	3,700,800	1.0349	0.989	0.971	0.989	0.952	0.989	3,795,008	0.9752	0.00%
2014-01-03	0	1.050	1.050	1.060	1.030	1.060	2,356,000	2,454,440	1.0418	0.989	0.989	0.999	0.971	0.999	2,500,290	0.9817	0.96%
2014-01-02	0	1.040	1.040	1.050	1.030	1.050	3,548,000	3,692,040	1.0406	0.980	0.980	0.989	0.971	0.989	3,765,293	0.9805	1.96%
2013-12-31	0	1.020	1.010	1.020	1.000	1.040	1,552,000	1,567,200	1.0098	0.961	0.952	0.961	0.942	0.980	1,647,050	0.9515	2.00%
2013-12-30	0	1.000	0.990	1.000	0.990	1.000	1,020,000	1,016,520	0.9966	0.942	0.933	0.942	0.933	0.942	1,082,469	0.9391	1.01%
2013-12-27	0	0.990	0.990	1.000	0.990	1.010	4,316,000	4,302,960	0.9970	0.933	0.933	0.942	0.933	0.952	4,580,328	0.9394	0.00%
2013-12-24	0	0.990	0.990	1.000	0.980	1.030	3,708,000	3,720,480	1.0034	0.933	0.933	0.942	0.923	0.971	3,935,092	0.9455	-1.98%
2013-12-23	0	1.010	1.010	1.030	1.010	1.050	1,436,000	1,484,880	1.0340	0.952	0.952	0.971	0.952	0.989	1,523,946	0.9744	-3.81%
2013-12-20	0	1.050	1.010	1.050	1.010	1.050	1,820,000	1,871,920	1.0285	0.989	0.952	0.989	0.952	0.989	1,931,464	0.9692	0.00%
2013-12-19	0	1.050	1.050	1.070	1.050	1.090	2,992,000	3,213,600	1.0741	0.989	0.989	1.008	0.989	1.027	3,175,241	1.0121	-0.94%
2013-12-18	0	1.060	1.060	1.070	1.060	1.080	440,000	468,840	1.0655	0.999	0.999	1.008	0.999	1.018	466,947	1.0041	-1.85%
2013-12-17	0	1.080	1.070	1.080	1.020	1.090	6,940,000	7,362,520	1.0609	1.018	1.008	1.018	0.961	1.027	7,365,031	0.9997	5.88%
2013-12-16	0	1.020	1.020	1.030	0.940	1.040	2,836,000	2,854,880	1.0067	0.961	0.961	0.971	0.886	0.980	3,009,687	0.9486	-2.86%
2013-12-13	0	1.050	1.040	1.050	1.040	1.080	1,100,000	1,153,400	1.0485	0.989	0.980	0.989	0.980	1.018	1,167,368	0.9880	-2.78%
2013-12-12	0	1.080	1.070	1.080	1.040	1.100	3,896,000	4,146,040	1.0642	1.018	1.008	1.018	0.980	1.037	4,134,606	1.0028	-0.92%
2013-12-11	0	1.090	1.080	1.100	1.070	1.100	3,964,000	4,323,320	1.0906	1.027	1.018	1.037	1.008	1.037	4,206,770	1.0277	0.00%
2013-12-10	0	1.090	1.080	1.100	1.080	1.140	4,344,144	4,761,151	1.0960	1.027	1.018	1.037	1.018	1.074	4,610,196	1.0327	1.87%
2013-12-09	0	1.070	1.070	1.090	1.060	1.120	3,838,000	4,160,280	1.0840	1.008	1.008	1.027	0.999	1.055	4,073,053	1.0214	-2.73%
2013-12-06	0	1.100	1.090	1.100	1.000	1.100	14,649,492	15,724,551	1.0734	1.037	1.027	1.037	0.942	1.037	15,546,681	1.0114	11.11%
2013-12-05	0	0.990	0.980	1.000	0.950	1.110	22,412,000	22,461,120	1.0022	0.933	0.923	0.942	0.895	1.046	23,784,594	0.9444	-9.17%
2013-12-04	1	-	-	-	-	-	0	0	-	1.027	-	-	-	-	0	-	0.00%
2013-12-03	0	1.090	1.090	1.100	0.990	1.180	26,184,000	28,127,040	1.0742	1.027	1.027	1.037	0.933	1.112	27,787,606	1.0122	9.00%
2013-12-02	0	1.000	0.990	1.000	0.880	1.010	33,510,112	31,773,058	0.9482	0.942	0.933	0.942	0.829	0.952	35,562,396	0.8934	14.94%
2013-11-29	0	0.870	0.860	0.870	0.840	0.870	5,252,000	4,484,160	0.8538	0.820	0.810	0.820	0.792	0.820	5,573,652	0.8045	4.82%
2013-11-28	0	0.830	0.840	0.860	0.820	0.880	29,336,000	24,845,280	0.8469	0.782	0.792	0.810	0.773	0.829	31,132,646	0.7980	2.47%
2013-11-27	0	0.810	0.800	0.810	0.820	0.820	4,000	3,280	0.8200	0.763	0.754	0.763	0.773	0.773	4,245	0.7727	0.00%
2013-11-26	0	0.810	0.810	0.820	0.810	0.810	816,000	660,960	0.8100	0.763	0.763	0.773	0.763	0.763	865,975	0.7633	0.00%
2013-11-25	0	0.810	0.800	0.810	0.800	0.820	6,416,000	5,211,440	0.8123	0.763	0.754	0.763	0.754	0.773	6,808,940	0.7654	1.25%
2013-11-22	0	0.800	0.800	0.810	0.800	0.800	160,000	128,000	0.8000	0.754	0.754	0.763	0.754	0.754	169,799	0.7538	0.00%
2013-11-21	0	0.800	0.800	0.810	0.800	0.810	152,000	123,000	0.8092	0.754	0.754	0.763	0.754	0.763	161,309	0.7625	0.00%
2013-11-20	0	0.800	0.800	0.810	-	-	0	0	-	0.754	0.754	0.763	-	-	0	-	0.00%
2013-11-19	0	0.800	0.790	0.800	0.790	0.810	684,000	544,800	0.7965	0.754	0.744	0.754	0.744	0.763	725,891	0.7505	0.00%
2013-11-18	0	0.800	0.790	0.800	0.800	0.810	788,172	631,012	0.8006	0.754	0.744	0.754	0.754	0.763	836,443	0.7544	-1.23%
2013-11-15	0	0.810	0.790	0.810	0.790	0.810	460,000	371,640	0.8079	0.763	0.744	0.763	0.744	0.763	488,172	0.7613	0.00%
2013-11-14	0	0.810	0.800	0.810	0.800	0.810	2,212,000	1,787,080	0.8079	0.763	0.754	0.763	0.754	0.763	2,347,471	0.7613	2.53%
2013-11-13	0	0.790	0.770	0.790	0.780	0.800	2,308,000	1,827,120	0.7916	0.744	0.726	0.744	0.735	0.754	2,449,351	0.7460	-1.25%
2013-11-12	0	0.800	0.800	0.810	0.800	0.810	1,420,000	1,143,920	0.8056	0.754	0.754	0.763	0.754	0.763	1,506,966	0.7591	0.00%
2013-11-11	0	0.800	0.790	0.800	0.790	0.800	1,216,000	972,320	0.7996	0.754	0.744	0.754	0.744	0.754	1,290,472	0.7535	1.27%
2013-11-08	0	0.790	0.780	0.790	0.770	0.790	988,000	776,520	0.7860	0.744	0.735	0.744	0.726	0.744	1,048,509	0.7406	1.28%
2013-11-07	0	0.780	0.780	0.790	0.770	0.780	156,000	120,680	0.7736	0.735	0.735	0.744	0.726	0.735	165,554	0.7289	0.00%
2013-11-06	0	0.780	0.780	0.790	0.770	0.790	1,496,000	1,165,720	0.7792	0.735	0.735	0.744	0.726	0.744	1,587,621	0.7343	-1.27%
2013-11-05	0	0.790	0.780	0.790	0.780	0.790	1,008,000	793,360	0.7871	0.744	0.735	0.744	0.735	0.744	1,069,734	0.7416	-1.25%
2013-11-04	0	0.800	0.790	0.800	0.800	0.800	624,000	499,200	0.8000	0.754	0.744	0.754	0.754	0.754	662,216	0.7538	1.27%
2013-11-01	0	0.790	0.790	0.800	0.780	0.800	492,000	392,120	0.7970	0.744	0.744	0.754	0.735	0.754	522,132	0.7510	0.00%
2013-10-31	0	0.790	0.790	0.800	0.770	0.790	324,800	251,120	0.7732	0.744	0.744	0.754	0.726	0.744	344,692	0.7285	0.00%
2013-10-30	0	0.790	0.790	0.800	0.780	0.790	472,000	371,400	0.7869	0.744	0.744	0.754	0.735	0.744	500,907	0.7415	1.28%
2013-10-29	0	0.780	0.770	0.790	0.770	0.780	380,000	293,800	0.7732	0.735	0.726	0.744	0.726	0.735	403,273	0.7285	0.00%
2013-10-28	0	0.780	0.780	0.790	0.770	0.780	700,000	544,400	0.7777	0.735	0.735	0.744	0.726	0.735	742,871	0.7328	0.00%
2013-10-25	0	0.780	0.780	0.790	0.770	0.780	628,000	486,880	0.7753	0.735	0.735	0.744	0.726	0.735	666,461	0.7305	0.00%
2013-10-24	0	0.780	0.770	0.780	0.760	0.780	1,872,000	1,439,840	0.7691	0.735	0.726	0.735	0.716	0.735	1,986,648	0.7248	-1.27%
2013-10-23	0	0.790	0.790	0.800	0.780	0.800	916,000	728,640	0.7955	0.744	0.744	0.754	0.735	0.754	972,099	0.7496	0.00%
2013-10-22	0	0.790	0.770	0.800	0.790	0.800	3,456,000	2,733,600	0.7910	0.744	0.726	0.754	0.744	0.754	3,667,658	0.7453	0.00%
2013-10-21	0	0.790	0.780	0.790	0.750	0.790	1,412,000	1,089,160	0.7714	0.744	0.735	0.744	0.707	0.744	1,498,476	0.7268	-1.25%
2013-10-18	0	0.800	0.790	0.800	0.790	0.800	1,784,000	1,425,640	0.7991	0.754	0.744	0.754	0.744	0.754	1,893,259	0.7530	-1.23%
2013-10-17	0	0.810	0.800	0.810	0.800	0.810	680,000	544,520	0.8008	0.763	0.754	0.763	0.754	0.763	721,646	0.7546	-1.22%
2013-10-16	0	0.820	0.800	0.830	0.810	0.840	4,056,000	3,328,840	0.8207	0.773	0.754	0.782	0.763	0.792	4,304,405	0.7734	-1.20%
2013-10-15	0	0.830	0.820	0.830	0.820	0.840	4,768,000	3,980,600	0.8349	0.782	0.773	0.782	0.773	0.792	5,060,010	0.7867	-1.19%
2013-10-11	0	0.840	0.830	0.840	0.840	0.860	4,716,000	3,999,720	0.8481	0.792	0.782	0.792	0.792	0.810	5,004,825	0.7992	-1.18%
2013-10-10	0	0.850	0.840	0.850	0.830	0.850	2,024,000	1,712,400	0.8460	0.801	0.792	0.801	0.782	0.801	2,147,957	0.7972	1.19%
2013-10-09	0	0.840	0.840	0.850	0.840	0.850	6,286,000	5,324,060	0.8470	0.792	0.792	0.801	0.792	0.801	6,670,978	0.7981	1.20%
2013-10-08	0	0.830	0.830	0.840	0.810	0.840	8,720,000	7,257,960	0.8323	0.782	0.782	0.792	0.763	0.792	9,254,045	0.7843	-1.19%
2013-10-07	0	0.840	0.830	0.850	0.830	0.850	3,196,000	2,682,320	0.8393	0.792	0.782	0.801	0.782	0.801	3,391,735	0.7908	0.00%
2013-10-04	0	0.840	0.850	0.860	0.840	0.870	6,056,000	5,225,160	0.8628	0.792	0.801	0.810	0.792	0.820	6,426,892	0.8130	-1.18%
2013-10-03	0	0.850	0.840	0.850	0.830	0.880	2,060,000	1,757,240	0.8530	0.801	0.792	0.801	0.782	0.829	2,186,162	0.8038	0.00%
2013-10-02	0	0.850	0.860	0.870	0.770	0.880	3,336,000	2,760,920	0.8276	0.801	0.810	0.820	0.726	0.829	3,540,309	0.7799	10.39%
2013-09-30	0	0.770	0.760	0.770	0.750	0.780	1,048,000	796,200	0.7597	0.726	0.716	0.726	0.707	0.735	1,112,183	0.7159	1.32%
2013-09-27	0	0.760	0.750	0.770	0.750	0.770	3,144,000	2,405,680	0.7652	0.716	0.707	0.726	0.707	0.726	3,336,550	0.7210	2.70%
2013-09-26	0	0.740	0.740	0.750	0.720	0.760	5,992,000	4,473,680	0.7466	0.697	0.697	0.707	0.678	0.716	6,358,972	0.7035	1.37%
2013-09-25	0	0.730	0.720	0.730	0.720	0.730	408,000	294,640	0.7222	0.688	0.678	0.688	0.678	0.688	432,987	0.6805	0.00%
2013-09-24	0	0.730	0.720	0.730	0.730	0.730	272,000	198,560	0.7300	0.688	0.678	0.688	0.688	0.688	288,658	0.6879	0.00%
2013-09-23	0	0.730	0.720	0.730	0.730	0.730	84,000	61,320	0.7300	0.688	0.678	0.688	0.688	0.688	89,144	0.6879	0.00%
2013-09-19	0	0.730	0.720	0.730	0.720	0.730	568,000	409,640	0.7212	0.688	0.678	0.688	0.678	0.688	602,786	0.6796	0.00%
2013-09-18	0	0.730	0.730	0.740	0.730	0.740	244,000	178,920	0.7333	0.688	0.688	0.697	0.688	0.697	258,943	0.6910	-1.35%
2013-09-17	0	0.740	0.730	0.740	0.720	0.740	516,000	371,880	0.7207	0.697	0.688	0.697	0.678	0.697	547,602	0.6791	0.00%
2013-09-16	0	0.740	0.730	0.740	0.720	0.740	2,068,000	1,509,640	0.7300	0.697	0.688	0.697	0.678	0.697	2,194,652	0.6879	0.00%
2013-09-13	0	0.740	0.730	0.740	0.720	0.740	1,756,000	1,269,480	0.7229	0.697	0.688	0.697	0.678	0.697	1,863,544	0.6812	0.00%
2013-09-12	0	0.740	0.730	0.740	0.730	0.740	828,000	610,520	0.7373	0.697	0.688	0.697	0.688	0.697	878,710	0.6948	0.00%
2013-09-11	0	0.740	0.740	0.750	0.730	0.740	888,000	653,200	0.7356	0.697	0.697	0.707	0.688	0.697	942,384	0.6931	0.00%
2013-09-10	0	0.740	0.730	0.740	0.700	0.750	3,660,000	2,613,080	0.7140	0.697	0.688	0.697	0.660	0.707	3,884,152	0.6728	2.78%
2013-09-09	0	0.720	0.710	0.720	0.710	0.720	136,000	96,920	0.7126	0.678	0.669	0.678	0.669	0.678	144,329	0.6715	1.41%
2013-09-06	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.669	0.650	0.669	0.669	0.669	212,249	0.6690	0.00%
2013-09-05	0	0.710	0.690	0.710	0.710	0.710	236,000	167,560	0.7100	0.669	0.650	0.669	0.669	0.669	250,454	0.6690	0.00%
2013-09-04	0	0.710	0.710	0.720	0.690	0.720	3,672,000	2,601,600	0.7085	0.669	0.669	0.678	0.650	0.678	3,896,887	0.6676	0.00%
2013-09-03	0	0.710	0.710	0.720	0.690	0.720	2,244,000	1,590,360	0.7087	0.669	0.669	0.678	0.650	0.678	2,381,431	0.6678	1.43%
2013-09-02	0	0.700	0.680	0.700	0.700	0.720	412,000	288,480	0.7002	0.660	0.641	0.660	0.660	0.678	437,232	0.6598	-2.78%
2013-08-30	0	0.720	0.710	0.720	0.690	0.720	260,000	184,440	0.7094	0.678	0.669	0.678	0.650	0.678	275,923	0.6684	0.00%
2013-08-29	0	0.720	0.710	0.720	0.700	0.720	648,000	453,680	0.7001	0.678	0.669	0.678	0.660	0.678	687,686	0.6597	0.00%
2013-08-28	0	0.720	0.700	0.720	0.700	0.720	1,544,000	1,094,160	0.7087	0.678	0.660	0.678	0.660	0.678	1,638,560	0.6678	-1.37%
2013-08-27	0	0.730	0.720	0.730	0.720	0.730	132,000	95,520	0.7236	0.688	0.678	0.688	0.678	0.688	140,084	0.6819	0.00%
2013-08-26	0	0.730	0.710	0.730	0.710	0.730	1,020,000	725,080	0.7109	0.688	0.669	0.688	0.669	0.688	1,082,469	0.6698	1.39%
2013-08-23	0	0.720	0.710	0.720	0.720	0.720	16,000	11,520	0.7200	0.678	0.669	0.678	0.678	0.678	16,980	0.6784	-1.37%
2013-08-22	0	0.730	0.720	0.730	0.720	0.730	380,000	274,400	0.7221	0.688	0.678	0.688	0.678	0.688	403,273	0.6804	0.00%
2013-08-21	0	0.730	0.720	0.730	0.720	0.730	264,000	191,120	0.7239	0.688	0.678	0.688	0.678	0.688	280,168	0.6822	0.00%
2013-08-20	0	0.730	0.730	0.740	0.720	0.730	928,000	670,080	0.7221	0.688	0.688	0.697	0.678	0.688	984,834	0.6804	0.00%
2013-08-19	0	0.730	0.720	0.740	0.730	0.730	432,000	315,360	0.7300	0.688	0.678	0.697	0.688	0.688	458,457	0.6879	0.00%
2013-08-16	0	0.730	0.720	0.730	0.730	0.730	660,000	481,800	0.7300	0.688	0.678	0.688	0.688	0.688	700,421	0.6879	0.00%
2013-08-15	0	0.730	0.730	0.740	0.720	0.720	152,000	109,440	0.7200	0.688	0.688	0.697	0.678	0.678	161,309	0.6784	-1.35%
2013-08-13	0	0.740	0.730	0.740	0.710	0.740	2,624,000	1,903,360	0.7254	0.697	0.688	0.697	0.669	0.697	2,784,704	0.6835	0.00%
2013-08-12	0	0.740	0.730	0.740	0.720	0.740	432,000	313,440	0.7256	0.697	0.688	0.697	0.678	0.697	458,457	0.6837	0.00%
2013-08-09	0	0.740	0.720	0.740	0.740	0.740	352,000	260,480	0.7400	0.697	0.678	0.697	0.697	0.697	373,558	0.6973	1.37%
2013-08-08	0	0.730	0.730	0.740	0.730	0.730	228,000	166,440	0.7300	0.688	0.688	0.697	0.688	0.688	241,964	0.6879	-1.35%
2013-08-07	0	0.740	0.740	0.750	0.730	0.740	1,812,000	1,326,880	0.7323	0.697	0.697	0.707	0.688	0.697	1,922,974	0.6900	0.00%
2013-08-06	0	0.740	0.740	0.750	0.730	0.750	908,000	671,920	0.7400	0.697	0.697	0.707	0.688	0.707	963,609	0.6973	0.00%
2013-08-05	0	0.740	0.740	0.750	0.740	0.750	664,000	491,880	0.7408	0.697	0.697	0.707	0.697	0.707	704,666	0.6980	0.00%
2013-08-02	0	0.740	0.730	0.750	0.730	0.740	1,668,000	1,223,920	0.7338	0.697	0.688	0.707	0.688	0.697	1,770,155	0.6914	0.00%
2013-08-01	0	0.740	0.740	0.750	0.730	0.740	720,000	531,800	0.7386	0.697	0.697	0.707	0.688	0.697	764,095	0.6960	0.00%
2013-07-31	0	0.740	0.740	0.750	0.730	0.750	160,000	117,880	0.7368	0.697	0.697	0.707	0.688	0.707	169,799	0.6942	0.00%
2013-07-30	0	0.740	0.730	0.740	0.730	0.750	2,048,000	1,517,200	0.7408	0.697	0.688	0.697	0.688	0.707	2,173,427	0.6981	0.00%
2013-07-29	0	0.740	0.740	0.750	0.730	0.750	1,348,000	1,003,440	0.7444	0.697	0.697	0.707	0.688	0.707	1,430,557	0.7014	-1.33%
2013-07-26	0	0.750	0.730	0.750	0.730	0.750	2,564,000	1,911,200	0.7454	0.707	0.688	0.707	0.688	0.707	2,721,029	0.7024	0.00%
2013-07-25	0	0.750	0.730	0.750	0.730	0.750	1,180,000	878,120	0.7442	0.707	0.688	0.707	0.688	0.707	1,252,268	0.7012	1.35%
2013-07-24	0	0.740	0.730	0.740	0.730	0.740	524,000	383,560	0.7320	0.697	0.688	0.697	0.688	0.697	556,092	0.6897	-1.33%
2013-07-23	0	0.750	0.730	0.750	0.740	0.750	396,000	294,120	0.7427	0.707	0.688	0.707	0.697	0.707	420,253	0.6999	0.00%
2013-07-22	0	0.750	0.750	0.760	0.720	0.760	2,576,000	1,900,840	0.7379	0.707	0.707	0.716	0.678	0.716	2,733,764	0.6953	-2.60%
2013-07-19	0	0.770	0.760	0.770	0.750	0.770	168,000	126,960	0.7557	0.726	0.716	0.726	0.707	0.726	178,289	0.7121	1.32%
2013-07-18	0	0.760	0.760	0.780	-	-	0	0	-	0.716	0.716	0.735	-	-	0	-	0.00%
2013-07-17	0	0.760	0.760	0.770	0.760	0.770	432,000	332,240	0.7691	0.716	0.716	0.726	0.716	0.726	458,457	0.7247	-2.56%
2013-07-16	0	0.780	0.770	0.780	0.770	0.800	1,068,000	841,520	0.7879	0.735	0.726	0.735	0.726	0.754	1,133,408	0.7425	-1.27%
2013-07-15	0	0.790	0.780	0.790	0.770	0.790	664,000	518,760	0.7813	0.744	0.735	0.744	0.726	0.744	704,666	0.7362	0.00%
2013-07-12	0	0.790	0.780	0.790	0.780	0.800	1,212,000	955,960	0.7887	0.744	0.735	0.744	0.735	0.754	1,286,227	0.7432	0.00%
2013-07-11	0	0.790	0.780	0.790	0.760	0.800	1,404,000	1,097,520	0.7817	0.744	0.735	0.744	0.716	0.754	1,489,986	0.7366	2.60%
2013-07-10	0	0.770	0.760	0.770	0.760	0.770	1,656,000	1,258,760	0.7601	0.726	0.716	0.726	0.716	0.726	1,757,420	0.7163	0.00%
2013-07-09	0	0.770	0.760	0.770	0.750	0.780	1,404,640	1,069,107	0.7611	0.726	0.716	0.726	0.707	0.735	1,490,665	0.7172	-1.28%
2013-07-08	0	0.780	0.770	0.780	0.770	0.780	280,000	216,400	0.7729	0.735	0.726	0.735	0.726	0.735	297,148	0.7283	-1.27%
2013-07-05	0	0.790	0.780	0.790	0.780	0.790	148,000	115,480	0.7803	0.744	0.735	0.744	0.735	0.744	157,064	0.7352	0.00%
2013-07-04	0	0.790	0.780	0.790	0.770	0.790	1,228,000	951,040	0.7745	0.744	0.735	0.744	0.726	0.744	1,303,207	0.7298	0.00%
2013-07-03	0	0.790	0.780	0.790	0.770	0.790	156,000	122,000	0.7821	0.744	0.735	0.744	0.726	0.744	165,554	0.7369	0.00%
2013-07-02	0	0.790	0.780	0.800	0.770	0.790	296,000	231,240	0.7812	0.744	0.735	0.754	0.726	0.744	314,128	0.7361	2.60%
2013-06-28	0	0.770	0.770	0.790	0.770	0.770	120,000	92,400	0.7700	0.726	0.726	0.744	0.726	0.726	127,349	0.7256	-1.28%
2013-06-27	0	0.780	0.770	0.780	0.740	0.800	5,688,000	4,354,160	0.7655	0.735	0.726	0.735	0.697	0.754	6,036,354	0.7213	-1.27%
2013-06-26	0	0.790	0.780	0.790	0.790	0.820	6,468,000	5,149,840	0.7962	0.744	0.735	0.744	0.744	0.773	6,864,124	0.7503	-3.66%
2013-06-25	0	0.820	0.810	0.820	0.790	0.820	6,060,000	4,874,200	0.8043	0.773	0.763	0.773	0.744	0.773	6,431,137	0.7579	-1.20%
2013-06-24	0	0.830	0.810	0.830	0.810	0.830	2,020,000	1,660,080	0.8218	0.782	0.763	0.782	0.763	0.782	2,143,712	0.7744	-1.19%
2013-06-21	0	0.840	0.840	0.850	0.840	0.850	708,000	595,480	0.8411	0.792	0.792	0.801	0.792	0.801	751,361	0.7925	0.00%
2013-06-20	0	0.840	0.840	0.850	0.820	0.850	1,428,000	1,193,360	0.8357	0.792	0.792	0.801	0.773	0.801	1,515,456	0.7875	3.70%
2013-06-19	0	0.810	0.810	0.820	0.790	0.850	10,428,000	8,598,440	0.8246	0.763	0.763	0.773	0.744	0.801	11,066,649	0.7770	-3.57%
2013-06-18	0	0.840	0.840	0.850	0.840	0.860	5,080,000	4,344,520	0.8552	0.792	0.792	0.801	0.792	0.810	5,391,118	0.8059	-1.18%
2013-06-17	0	0.850	0.840	0.850	0.840	0.850	1,144,000	966,400	0.8448	0.801	0.792	0.801	0.792	0.801	1,214,063	0.7960	1.19%
2013-06-14	0	0.840	0.830	0.850	0.820	0.860	4,055,200	3,376,456	0.8326	0.792	0.782	0.801	0.773	0.810	4,303,556	0.7846	-1.18%
2013-06-13	0	0.850	0.840	0.860	0.820	0.850	720,000	607,800	0.8442	0.801	0.792	0.810	0.773	0.801	764,095	0.7955	2.41%
2013-06-11	0	0.830	0.830	0.840	0.830	0.840	2,056,000	1,716,480	0.8349	0.782	0.782	0.792	0.782	0.792	2,181,917	0.7867	-2.35%
2013-06-10	0	0.850	0.840	0.860	0.850	0.860	1,628,000	1,385,480	0.8510	0.801	0.792	0.810	0.801	0.810	1,727,705	0.8019	-2.30%
2013-06-07	0	0.870	0.870	0.890	0.840	0.880	2,712,000	2,317,440	0.8545	0.820	0.820	0.839	0.792	0.829	2,878,093	0.8052	2.35%
2013-06-06	0	0.850	0.850	0.860	0.820	0.890	3,944,000	3,421,600	0.8675	0.801	0.801	0.810	0.773	0.839	4,185,545	0.8175	-3.41%
2013-06-05	0	0.880	0.880	0.890	0.870	0.880	2,236,000	1,967,560	0.8799	0.829	0.829	0.839	0.820	0.829	2,372,941	0.8292	-1.12%
2013-06-04	0	0.890	0.880	0.890	0.890	0.910	2,864,000	2,567,880	0.8966	0.839	0.829	0.839	0.839	0.857	3,039,402	0.8449	-2.20%
2013-06-03	0	0.910	0.900	0.920	0.890	0.920	5,396,000	4,882,680	0.9049	0.857	0.848	0.867	0.839	0.867	5,726,471	0.8527	0.00%
2013-05-31	0	0.910	0.890	0.910	0.860	0.910	8,108,000	7,245,880	0.8937	0.857	0.839	0.857	0.810	0.857	8,604,564	0.8421	5.81%
2013-05-30	0	0.910	0.900	0.910	0.890	0.910	9,208,000	8,292,880	0.9006	0.810	0.801	0.810	0.793	0.810	10,340,068	0.8020	0.00%
2013-05-29	0	0.910	0.900	0.910	0.870	0.910	12,764,640	11,437,262	0.8960	0.810	0.801	0.810	0.775	0.810	14,333,975	0.7979	0.00%
2013-05-28	0	0.910	0.900	0.910	0.890	0.910	9,440,000	8,498,840	0.9003	0.810	0.801	0.810	0.793	0.810	10,600,591	0.8017	1.11%
2013-05-27	0	0.900	0.890	0.900	0.880	0.900	10,760,000	9,635,560	0.8955	0.801	0.793	0.801	0.784	0.801	12,082,877	0.7975	2.27%
2013-05-24	0	0.880	0.870	0.880	0.860	0.880	8,292,000	7,269,360	0.8767	0.784	0.775	0.784	0.766	0.784	9,311,451	0.7807	1.15%
2013-05-23	0	0.870	0.870	0.880	0.860	0.870	7,396,000	6,424,600	0.8687	0.775	0.775	0.784	0.766	0.775	8,305,293	0.7736	1.16%
2013-05-22	0	0.860	0.860	0.870	0.840	0.880	17,296,000	14,913,640	0.8623	0.766	0.766	0.775	0.748	0.784	19,422,438	0.7679	2.38%
2013-05-21	0	0.840	0.830	0.840	0.830	0.860	8,256,000	6,997,760	0.8476	0.748	0.739	0.748	0.739	0.766	9,271,025	0.7548	0.00%
2013-05-20	0	0.840	0.830	0.840	0.820	0.840	18,848,000	15,743,640	0.8353	0.748	0.739	0.748	0.730	0.748	21,165,247	0.7438	2.44%
2013-05-16	0	0.820	0.810	0.820	0.800	0.830	2,792,000	2,283,000	0.8177	0.730	0.721	0.730	0.712	0.739	3,135,259	0.7282	2.50%
2013-05-15	0	0.800	0.790	0.810	0.800	0.810	1,628,000	1,309,080	0.8041	0.712	0.704	0.721	0.712	0.721	1,828,153	0.7161	-1.23%
2013-05-14	0	0.810	0.810	0.820	0.810	0.830	1,536,000	1,256,640	0.8181	0.721	0.721	0.730	0.721	0.739	1,724,842	0.7286	-2.41%
2013-05-13	0	0.830	0.820	0.830	0.790	0.840	9,612,000	7,893,120	0.8212	0.739	0.730	0.739	0.704	0.748	10,793,737	0.7313	6.41%
2013-05-10	0	0.780	0.780	0.790	0.760	0.790	576,000	447,480	0.7769	0.695	0.695	0.704	0.677	0.704	646,816	0.6918	0.00%
2013-05-09	0	0.780	0.770	0.780	-	-	12,000	9,360	0.7800	0.695	0.686	0.695	-	-	13,475	0.6946	0.00%
2013-05-08	0	0.780	0.770	0.780	-	-	0	0	-	0.695	0.686	0.695	-	-	0	-	0.00%
2013-05-07	0	0.780	0.770	0.780	0.770	0.780	456,000	352,080	0.7721	0.695	0.686	0.695	0.686	0.695	512,062	0.6876	0.00%
2013-05-06	0	0.780	0.780	0.790	0.780	0.780	212,000	165,360	0.7800	0.695	0.695	0.704	0.695	0.695	238,064	0.6946	0.00%
2013-05-03	0	0.780	0.780	0.790	0.780	0.800	112,000	88,960	0.7943	0.695	0.695	0.704	0.695	0.712	125,770	0.7073	-2.50%
2013-05-02	0	0.800	0.790	0.800	0.750	0.800	6,212,000	4,764,440	0.7670	0.712	0.704	0.712	0.668	0.712	6,975,728	0.6830	1.27%
2013-04-30	0	0.790	0.760	0.790	0.790	0.790	1,000,000	790,000	0.7900	0.704	0.677	0.704	0.704	0.704	1,122,944	0.7035	0.00%
2013-04-29	0	0.790	0.780	0.790	0.750	0.800	1,252,000	993,000	0.7931	0.704	0.695	0.704	0.668	0.712	1,405,926	0.7063	0.00%
2013-04-26	0	0.790	0.780	0.790	0.780	0.790	1,852,000	1,460,760	0.7887	0.704	0.695	0.704	0.695	0.704	2,079,692	0.7024	0.00%
2013-04-25	0	0.790	0.790	0.800	0.780	0.790	1,080,000	847,400	0.7846	0.704	0.704	0.712	0.695	0.704	1,212,779	0.6987	1.28%
2013-04-24	0	0.780	0.750	0.800	0.770	0.800	716,000	559,800	0.7818	0.695	0.668	0.712	0.686	0.712	804,028	0.6962	-1.27%
2013-04-23	0	0.790	0.780	0.790	0.790	0.790	160,000	126,400	0.7900	0.704	0.695	0.704	0.704	0.704	179,671	0.7035	-1.25%
2013-04-22	0	0.800	0.790	0.810	0.790	0.800	1,824,000	1,456,000	0.7982	0.712	0.704	0.721	0.704	0.712	2,048,250	0.7109	1.27%
2013-04-19	0	0.790	0.780	0.790	0.770	0.790	752,000	588,840	0.7830	0.704	0.695	0.704	0.686	0.704	844,454	0.6973	0.00%
2013-04-18	0	0.790	0.790	0.800	0.790	0.790	140,000	110,600	0.7900	0.704	0.704	0.712	0.704	0.704	157,212	0.7035	-1.25%
2013-04-17	0	0.800	0.790	0.800	0.770	0.800	764,000	597,480	0.7820	0.712	0.704	0.712	0.686	0.712	857,929	0.6964	3.90%
2013-04-16	0	0.770	0.750	0.780	0.770	0.770	124,000	95,480	0.7700	0.686	0.668	0.695	0.686	0.686	139,245	0.6857	0.00%
2013-04-15	0	0.770	0.750	0.780	0.770	0.770	180,000	138,600	0.7700	0.686	0.668	0.695	0.686	0.686	202,130	0.6857	-1.28%
2013-04-12	0	0.780	0.780	0.790	0.760	0.790	480,000	372,400	0.7758	0.695	0.695	0.704	0.677	0.704	539,013	0.6909	2.63%
2013-04-11	0	0.760	0.760	0.770	0.750	0.760	420,000	319,120	0.7598	0.677	0.677	0.686	0.668	0.677	471,636	0.6766	1.33%
2013-04-10	0	0.750	0.740	0.760	0.740	0.760	188,000	140,840	0.7491	0.668	0.659	0.677	0.659	0.677	211,113	0.6671	1.35%
2013-04-09	0	0.740	0.720	0.750	0.740	0.760	428,000	318,200	0.7435	0.659	0.641	0.668	0.659	0.677	480,620	0.6621	0.00%
2013-04-08	0	0.740	0.740	0.750	0.740	0.750	136,000	101,240	0.7444	0.659	0.659	0.668	0.659	0.668	152,720	0.6629	-1.33%
2013-04-05	0	0.750	0.750	0.760	0.750	0.760	252,000	191,200	0.7587	0.668	0.668	0.677	0.668	0.677	282,982	0.6757	-3.85%
2013-04-03	0	0.780	0.780	0.790	0.770	0.780	704,000	548,520	0.7791	0.695	0.695	0.704	0.686	0.695	790,553	0.6938	-2.50%
2013-04-02	0	0.800	0.780	0.800	0.800	0.800	16,000	12,800	0.8000	0.712	0.695	0.712	0.712	0.712	17,967	0.7124	1.27%
2013-03-28	0	0.790	0.780	0.790	0.770	0.790	1,216,000	950,320	0.7815	0.704	0.695	0.704	0.686	0.704	1,365,500	0.6960	0.00%
2013-03-27	0	0.790	0.790	0.800	0.790	0.790	924,000	729,960	0.7900	0.704	0.704	0.712	0.704	0.704	1,037,600	0.7035	-1.25%
2013-03-26	0	0.800	0.790	0.800	0.790	0.800	296,000	235,680	0.7962	0.712	0.704	0.712	0.704	0.712	332,391	0.7090	1.27%
2013-03-25	0	0.790	0.790	0.800	0.790	0.800	636,000	505,360	0.7946	0.704	0.704	0.712	0.704	0.712	714,192	0.7076	0.00%
2013-03-22	0	0.790	0.780	0.790	0.770	0.790	3,292,000	2,571,720	0.7812	0.704	0.695	0.704	0.686	0.704	3,696,731	0.6957	0.00%
2013-03-21	0	0.790	0.790	0.800	0.760	0.800	2,420,000	1,900,360	0.7853	0.704	0.704	0.712	0.677	0.712	2,717,524	0.6993	-1.25%
2013-03-20	0	0.800	0.790	0.800	0.800	0.800	2,120,000	1,696,000	0.8000	0.712	0.704	0.712	0.712	0.712	2,380,641	0.7124	0.00%
2013-03-19	0	0.800	0.790	0.810	0.790	0.820	1,912,000	1,531,640	0.8011	0.712	0.704	0.721	0.704	0.730	2,147,069	0.7134	1.27%
2013-03-18	0	0.790	0.780	0.790	0.740	0.830	4,896,000	3,948,640	0.8065	0.704	0.695	0.704	0.659	0.739	5,497,934	0.7182	-2.47%
2013-03-15	0	0.810	0.810	0.820	0.800	0.820	3,872,000	3,152,160	0.8141	0.721	0.721	0.730	0.712	0.730	4,348,039	0.7250	1.25%
2013-03-14	0	0.800	0.790	0.800	0.790	0.820	5,660,000	4,558,880	0.8055	0.712	0.704	0.712	0.704	0.730	6,355,863	0.7173	1.27%
2013-03-13	0	0.790	0.790	0.800	0.770	0.800	2,856,000	2,236,920	0.7832	0.704	0.704	0.712	0.686	0.712	3,207,128	0.6975	0.00%
2013-03-12	0	0.790	0.780	0.790	0.760	0.810	12,876,000	10,197,360	0.7920	0.704	0.695	0.704	0.677	0.721	14,459,026	0.7053	5.33%
2013-03-11	0	0.750	0.750	0.760	0.750	0.770	3,436,000	2,588,080	0.7532	0.668	0.668	0.677	0.668	0.686	3,858,435	0.6708	1.35%
2013-03-08	0	0.740	0.730	0.750	0.740	0.740	100,000	74,000	0.7400	0.659	0.650	0.668	0.659	0.659	112,294	0.6590	0.00%
2013-03-07	0	0.740	0.740	0.750	0.710	0.750	840,000	621,480	0.7399	0.659	0.659	0.668	0.632	0.668	943,273	0.6589	2.78%
2013-03-06	0	0.720	0.710	0.730	0.710	0.720	1,492,000	1,062,160	0.7119	0.641	0.632	0.650	0.632	0.641	1,675,432	0.6340	-1.37%
2013-03-05	0	0.730	0.720	0.740	0.700	0.730	2,276,000	1,623,800	0.7134	0.650	0.641	0.659	0.623	0.650	2,555,820	0.6353	-1.35%
2013-03-04	0	0.740	0.730	0.750	0.730	0.760	2,516,000	1,881,640	0.7479	0.659	0.650	0.668	0.650	0.677	2,825,327	0.6660	1.37%
2013-03-01	0	0.730	0.720	0.730	0.730	0.740	92,000	67,440	0.7330	0.650	0.641	0.650	0.650	0.659	103,311	0.6528	0.00%
2013-02-28	0	0.730	0.720	0.740	0.700	0.730	5,404,000	3,849,680	0.7124	0.650	0.641	0.659	0.623	0.650	6,068,389	0.6344	0.00%
2013-02-27	0	0.730	0.730	0.750	0.700	0.760	1,224,000	903,080	0.7378	0.650	0.650	0.668	0.623	0.677	1,374,483	0.6570	-1.35%
2013-02-26	0	0.740	0.730	0.740	0.730	0.740	236,000	173,640	0.7358	0.659	0.650	0.659	0.650	0.659	265,015	0.6552	1.37%
2013-02-25	0	0.730	0.730	0.760	0.720	0.750	1,272,000	928,920	0.7303	0.650	0.650	0.677	0.641	0.668	1,428,385	0.6503	-2.67%
2013-02-22	0	0.750	0.740	0.760	0.740	0.750	728,000	543,640	0.7468	0.668	0.659	0.677	0.659	0.668	817,503	0.6650	0.00%
2013-02-21	0	0.750	0.730	0.760	0.720	0.790	2,344,000	1,767,560	0.7541	0.668	0.650	0.677	0.641	0.704	2,632,181	0.6715	-5.06%
2013-02-20	0	0.790	0.790	0.800	0.790	0.800	640,000	507,320	0.7927	0.704	0.704	0.712	0.704	0.712	718,684	0.7059	0.00%
2013-02-19	0	0.790	0.790	0.800	0.770	0.800	1,328,000	1,049,240	0.7901	0.704	0.704	0.712	0.686	0.712	1,491,270	0.7036	-1.25%
2013-02-18	0	0.800	0.790	0.800	0.780	0.800	284,000	227,280	0.8003	0.712	0.704	0.712	0.695	0.712	318,916	0.7127	0.00%
2013-02-15	0	0.800	0.790	0.830	0.800	0.820	456,000	365,400	0.8013	0.712	0.704	0.739	0.712	0.730	512,062	0.7136	-4.76%
2013-02-14	0	0.840	0.820	0.840	-	-	0	0	-	0.748	0.730	0.748	-	-	0	-	0.00%
2013-02-08	0	0.840	0.800	0.840	0.800	0.840	240,000	201,400	0.8392	0.748	0.712	0.748	0.712	0.748	269,507	0.7473	2.44%
2013-02-07	0	0.820	0.820	0.850	0.820	0.830	620,000	510,400	0.8232	0.730	0.730	0.757	0.730	0.739	696,225	0.7331	-2.38%
2013-02-06	0	0.840	0.840	0.850	0.830	0.860	1,028,000	877,000	0.8531	0.748	0.748	0.757	0.739	0.766	1,154,386	0.7597	-1.18%
2013-02-05	0	0.850	0.820	0.850	0.810	0.900	4,668,000	3,940,040	0.8441	0.757	0.730	0.757	0.721	0.801	5,241,902	0.7516	3.66%
2013-02-04	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2013-02-01	0	0.820	0.820	0.830	0.800	0.840	2,256,000	1,865,520	0.8269	0.730	0.730	0.739	0.712	0.748	2,533,362	0.7364	0.00%
2013-01-31	0	0.820	0.810	0.850	0.800	0.980	19,332,000	16,434,200	0.8501	0.730	0.721	0.757	0.712	0.873	21,708,752	0.7570	-3.53%
2013-01-30	1	0.850	0.840	0.850	0.830	0.850	8,024,000	6,753,880	0.8417	0.757	0.748	0.757	0.739	0.757	9,010,502	0.7496	4.94%
2013-01-29	0	0.810	0.810	0.820	0.800	0.820	816,000	657,240	0.8054	0.721	0.721	0.730	0.712	0.730	916,322	0.7173	-1.22%
2013-01-28	0	0.820	0.810	0.820	0.810	0.840	1,656,000	1,364,640	0.8241	0.730	0.721	0.730	0.721	0.748	1,859,595	0.7338	0.00%
2013-01-25	0	0.820	0.820	0.830	0.820	0.840	920,000	761,360	0.8276	0.730	0.730	0.739	0.730	0.748	1,033,108	0.7370	-2.38%
2013-01-24	0	0.840	0.830	0.840	0.830	0.840	2,148,000	1,794,880	0.8356	0.748	0.739	0.748	0.739	0.748	2,412,084	0.7441	0.00%
2013-01-23	0	0.840	0.830	0.850	0.820	0.840	2,324,000	1,942,960	0.8360	0.748	0.739	0.757	0.730	0.748	2,609,722	0.7445	1.20%
2013-01-22	0	0.830	0.830	0.840	0.830	0.840	1,112,000	924,040	0.8310	0.739	0.739	0.748	0.739	0.748	1,248,714	0.7400	-1.19%
2013-01-21	0	0.840	0.830	0.840	0.830	0.840	728,000	606,720	0.8334	0.748	0.739	0.748	0.739	0.748	817,503	0.7422	1.20%
2013-01-18	0	0.830	0.830	0.850	0.830	0.840	544,000	455,400	0.8371	0.739	0.739	0.757	0.739	0.748	610,882	0.7455	0.00%
2013-01-17	0	0.830	0.830	0.840	0.830	0.840	1,152,000	959,960	0.8333	0.739	0.739	0.748	0.739	0.748	1,293,631	0.7421	-1.19%
2013-01-16	0	0.840	0.830	0.840	0.830	0.850	904,000	759,320	0.8400	0.748	0.739	0.748	0.739	0.757	1,015,141	0.7480	-1.18%
2013-01-15	0	0.850	0.840	0.850	0.840	0.850	1,928,000	1,619,560	0.8400	0.757	0.748	0.757	0.748	0.757	2,165,036	0.7481	1.19%
2013-01-14	0	0.840	0.830	0.840	0.820	0.840	540,000	450,360	0.8340	0.748	0.739	0.748	0.730	0.748	606,390	0.7427	1.20%
2013-01-11	0	0.830	0.820	0.830	0.830	0.850	2,708,000	2,277,000	0.8408	0.739	0.730	0.739	0.739	0.757	3,040,932	0.7488	-2.35%
2013-01-10	0	0.850	0.840	0.850	0.820	0.860	832,000	703,440	0.8455	0.757	0.748	0.757	0.730	0.766	934,289	0.7529	1.19%
2013-01-09	0	0.840	0.830	0.850	0.830	0.860	5,140,000	4,340,160	0.8444	0.748	0.739	0.757	0.739	0.766	5,771,932	0.7519	1.20%
2013-01-08	0	0.830	0.820	0.830	0.800	0.880	13,786,000	11,665,740	0.8462	0.739	0.730	0.739	0.712	0.784	15,480,905	0.7536	3.75%
2013-01-07	0	0.800	0.790	0.800	0.780	0.840	8,066,000	6,557,240	0.8129	0.712	0.704	0.712	0.695	0.748	9,057,666	0.7239	5.26%
2013-01-04	0	0.760	0.750	0.780	0.750	0.800	1,724,000	1,336,240	0.7751	0.677	0.668	0.695	0.668	0.712	1,935,955	0.6902	-6.17%
2013-01-03	0	0.810	0.800	0.810	0.740	0.810	2,372,000	1,860,880	0.7845	0.721	0.712	0.721	0.659	0.721	2,663,623	0.6986	9.46%
2013-01-02	0	0.740	0.710	0.750	-	-	0	0	-	0.659	0.632	0.668	-	-	0	-	0.00%
2012-12-31	0	0.740	0.740	0.750	-	-	0	0	-	0.659	0.659	0.668	-	-	0	-	1.37%
2012-12-28	0	0.730	0.700	0.730	0.730	0.740	748,000	550,400	0.7358	0.650	0.623	0.650	0.650	0.659	839,962	0.6553	-1.35%
2012-12-27	0	0.740	0.730	0.740	0.730	0.740	152,000	111,960	0.7366	0.659	0.650	0.659	0.650	0.659	170,687	0.6559	1.37%
2012-12-24	0	0.730	0.720	0.740	-	-	0	0	-	0.650	0.641	0.659	-	-	0	-	0.00%
2012-12-21	0	0.730	0.730	0.740	0.730	0.740	160,000	118,080	0.7380	0.650	0.650	0.659	0.650	0.659	179,671	0.6572	0.00%
2012-12-20	0	0.730	0.720	0.730	0.720	0.740	712,000	521,400	0.7323	0.650	0.641	0.650	0.641	0.659	799,536	0.6521	1.39%
2012-12-19	0	0.720	0.700	0.720	0.710	0.730	540,000	388,920	0.7202	0.641	0.623	0.641	0.632	0.650	606,390	0.6414	-1.37%
2012-12-18	0	0.730	0.710	0.740	0.730	0.730	200,000	146,000	0.7300	0.650	0.632	0.659	0.650	0.650	224,589	0.6501	0.00%
2012-12-17	0	0.730	0.710	0.730	0.710	0.730	296,000	216,000	0.7297	0.650	0.632	0.650	0.632	0.650	332,391	0.6498	0.00%
2012-12-14	0	0.730	0.720	0.730	0.720	0.750	408,000	297,440	0.7290	0.650	0.641	0.650	0.641	0.668	458,161	0.6492	2.82%
2012-12-13	0	0.710	0.710	0.720	0.710	0.720	56,000	40,120	0.7164	0.632	0.632	0.641	0.632	0.641	62,885	0.6380	-4.05%
2012-12-12	0	0.740	0.720	0.750	0.720	0.740	1,200,000	885,600	0.7380	0.659	0.641	0.668	0.641	0.659	1,347,533	0.6572	1.37%
2012-12-11	0	0.730	0.720	0.730	0.700	0.730	1,028,000	734,600	0.7146	0.650	0.641	0.650	0.623	0.650	1,154,386	0.6364	4.29%
2012-12-10	0	0.700	0.660	0.700	0.700	0.700	888,000	621,600	0.7000	0.623	0.588	0.623	0.623	0.623	997,174	0.6234	0.00%
2012-12-07	0	0.700	0.700	0.720	0.700	0.720	2,972,000	2,083,760	0.7011	0.623	0.623	0.641	0.623	0.641	3,337,389	0.6244	0.00%
2012-12-06	0	0.700	0.700	0.710	0.680	0.700	1,064,000	731,560	0.6876	0.623	0.623	0.632	0.606	0.623	1,194,812	0.6123	4.48%
2012-12-05	0	0.670	0.670	0.680	0.660	0.680	844,000	564,280	0.6686	0.597	0.597	0.606	0.588	0.606	947,765	0.5954	4.69%
2012-12-04	0	0.640	0.630	0.650	-	-	0	0	-	0.570	0.561	0.579	-	-	0	-	0.00%
2012-12-03	0	0.640	0.640	0.660	0.630	0.640	868,000	551,080	0.6349	0.570	0.570	0.588	0.561	0.570	974,715	0.5654	0.00%
2012-11-30	0	0.640	0.640	0.680	0.640	0.660	108,000	70,120	0.6493	0.570	0.570	0.606	0.570	0.588	121,278	0.5782	-1.54%
2012-11-29	0	0.650	0.650	0.670	-	-	0	0	-	0.579	0.579	0.597	-	-	0	-	0.00%
2012-11-28	0	0.650	0.650	0.670	0.650	0.650	168,000	109,200	0.6500	0.579	0.579	0.597	0.579	0.579	188,655	0.5788	-4.41%
2012-11-27	0	0.680	0.650	0.680	0.650	0.680	24,000	15,720	0.6550	0.606	0.579	0.606	0.579	0.606	26,951	0.5833	0.00%
2012-11-26	0	0.680	0.650	0.680	-	-	0	0	-	0.606	0.579	0.606	-	-	0	-	0.00%
2012-11-23	0	0.680	0.650	0.680	0.680	0.680	12,000	8,160	0.6800	0.606	0.579	0.606	0.606	0.606	13,475	0.6056	1.49%
2012-11-22	0	0.670	0.670	0.690	0.650	0.650	160,000	104,000	0.6500	0.597	0.597	0.614	0.579	0.579	179,671	0.5788	0.00%
2012-11-21	0	0.670	0.660	0.690	0.670	0.680	296,000	198,720	0.6714	0.597	0.588	0.614	0.597	0.606	332,391	0.5978	-1.47%
2012-11-20	0	0.680	0.660	0.680	-	-	0	0	-	0.606	0.588	0.606	-	-	0	-	-1.45%
2012-11-19	0	0.690	0.660	0.690	-	-	0	0	-	0.614	0.588	0.614	-	-	0	-	0.00%
2012-11-16	0	0.690	0.650	0.690	-	-	0	0	-	0.614	0.579	0.614	-	-	0	-	-1.43%
2012-11-15	0	0.700	0.690	0.700	0.680	0.700	84,000	57,680	0.6867	0.623	0.614	0.623	0.606	0.623	94,327	0.6115	2.94%
2012-11-14	0	0.680	0.680	0.690	0.680	0.680	84,000	57,120	0.6800	0.606	0.606	0.614	0.606	0.606	94,327	0.6056	0.00%
2012-11-13	0	0.680	0.680	0.690	0.680	0.680	52,000	35,360	0.6800	0.606	0.606	0.614	0.606	0.606	58,393	0.6056	0.00%
2012-11-12	0	0.680	0.680	0.690	0.680	0.680	400,000	272,000	0.6800	0.606	0.606	0.614	0.606	0.606	449,178	0.6056	0.00%
2012-11-09	0	0.680	0.660	0.680	0.650	0.680	1,188,000	794,760	0.6690	0.606	0.588	0.606	0.579	0.606	1,334,057	0.5957	1.49%
2012-11-08	0	0.670	0.660	0.670	0.660	0.670	68,000	45,240	0.6653	0.597	0.588	0.597	0.588	0.597	76,360	0.5925	-1.47%
2012-11-07	0	0.680	0.670	0.680	0.680	0.680	108,000	73,440	0.6800	0.606	0.597	0.606	0.606	0.606	121,278	0.6056	0.00%
2012-11-06	0	0.680	0.670	0.680	0.680	0.680	60,000	40,800	0.6800	0.606	0.597	0.606	0.606	0.606	67,377	0.6056	0.00%
2012-11-05	0	0.680	0.670	0.690	0.680	0.700	960,000	655,040	0.6823	0.606	0.597	0.614	0.606	0.623	1,078,026	0.6076	-5.56%
2012-11-02	0	0.720	0.710	0.730	0.700	0.720	340,000	244,000	0.7176	0.641	0.632	0.650	0.623	0.641	381,801	0.6391	2.86%
2012-11-01	0	0.700	0.680	0.700	-	-	0	0	-	0.623	0.606	0.623	-	-	0	-	0.00%
2012-10-31	0	0.700	0.690	0.700	0.700	0.700	52,000	36,400	0.7000	0.623	0.614	0.623	0.623	0.623	58,393	0.6234	-2.78%
2012-10-30	0	0.720	0.690	0.720	-	-	0	0	-	0.641	0.614	0.641	-	-	0	-	0.00%
2012-10-29	0	0.720	0.690	0.720	0.710	0.720	272,000	193,600	0.7118	0.641	0.614	0.641	0.632	0.641	305,441	0.6338	1.41%
2012-10-26	0	0.710	0.680	0.710	-	-	0	0	-	0.632	0.606	0.632	-	-	0	-	0.00%
2012-10-25	0	0.710	0.690	0.710	0.690	0.710	140,000	97,800	0.6986	0.632	0.614	0.632	0.614	0.632	157,212	0.6221	2.90%
2012-10-24	0	0.690	0.690	0.700	-	-	0	0	-	0.614	0.614	0.623	-	-	0	-	1.47%
2012-10-22	0	0.680	0.680	0.700	0.680	0.680	160,000	109,600	0.6850	0.606	0.606	0.623	0.606	0.606	179,671	0.6100	0.00%
2012-10-19	0	0.680	0.680	0.690	0.680	0.690	184,000	126,480	0.6874	0.606	0.606	0.614	0.606	0.614	206,622	0.6121	0.00%
2012-10-18	0	0.680	0.680	0.700	0.680	0.680	376,000	255,680	0.6800	0.606	0.606	0.623	0.606	0.606	422,227	0.6056	0.00%
2012-10-17	0	0.680	0.680	0.700	0.680	0.680	300,000	204,000	0.6800	0.606	0.606	0.623	0.606	0.606	336,883	0.6056	0.00%
2012-10-16	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.606	0.606	0.623	0.606	0.606	8,984	0.6056	0.00%
2012-10-15	0	0.680	0.680	0.700	0.680	0.680	588,000	399,840	0.6800	0.606	0.606	0.623	0.606	0.606	660,291	0.6056	-2.86%
2012-10-12	0	0.700	0.680	0.700	0.680	0.700	544,000	371,880	0.6836	0.623	0.606	0.623	0.606	0.623	610,882	0.6088	0.00%
2012-10-11	0	0.700	0.690	0.710	-	-	16,000	11,040	0.6900	0.623	0.614	0.632	-	-	17,967	0.6145	0.00%
2012-10-10	0	0.700	0.670	0.720	-	-	0	0	-	0.623	0.597	0.641	-	-	0	-	0.00%
2012-10-09	0	0.700	0.680	0.700	0.710	0.710	40,000	28,400	0.7100	0.623	0.606	0.623	0.632	0.632	44,918	0.6323	1.45%
2012-10-08	0	0.690	0.690	0.700	0.690	0.690	84,000	57,960	0.6900	0.614	0.614	0.623	0.614	0.614	94,327	0.6145	0.00%
2012-10-05	0	0.690	0.680	0.700	0.690	0.690	300,000	207,000	0.6900	0.614	0.606	0.623	0.614	0.614	336,883	0.6145	1.47%
2012-10-04	0	0.680	0.680	0.700	0.660	0.730	380,000	257,080	0.6765	0.606	0.606	0.623	0.588	0.650	426,719	0.6025	-1.45%
2012-10-03	0	0.690	0.690	0.710	0.660	0.690	780,000	526,080	0.6745	0.614	0.614	0.632	0.588	0.614	875,896	0.6006	-4.17%
2012-09-28	0	0.720	0.690	0.720	-	-	0	0	-	0.641	0.614	0.641	-	-	0	-	0.00%
2012-09-27	0	0.720	0.720	0.730	0.720	0.720	308,000	221,760	0.7200	0.641	0.641	0.650	0.641	0.641	345,867	0.6412	1.41%
2012-09-26	0	0.710	0.710	0.720	0.700	0.710	32,000	22,440	0.7013	0.632	0.632	0.641	0.623	0.632	35,934	0.6245	1.43%
2012-09-25	0	0.700	0.680	0.740	0.700	0.700	20,000	14,000	0.7000	0.623	0.606	0.659	0.623	0.623	22,459	0.6234	1.45%
2012-09-24	0	0.690	0.690	0.710	0.690	0.710	28,000	19,480	0.6957	0.614	0.614	0.632	0.614	0.632	31,442	0.6195	-2.82%
2012-09-21	0	0.710	0.700	0.730	-	-	0	0	-	0.632	0.623	0.650	-	-	0	-	0.00%
2012-09-20	0	0.710	0.710	0.730	0.710	0.710	48,000	34,080	0.7100	0.632	0.632	0.650	0.632	0.632	53,901	0.6323	-4.05%
2012-09-19	0	0.740	0.730	0.740	0.720	0.760	772,000	572,320	0.7413	0.659	0.650	0.659	0.641	0.677	866,913	0.6602	7.25%
2012-09-18	0	0.690	0.680	0.720	0.680	0.720	1,008,000	706,960	0.7013	0.614	0.606	0.641	0.606	0.641	1,131,927	0.6246	-1.43%
2012-09-17	0	0.700	0.660	0.700	0.670	0.710	304,000	202,520	0.6662	0.623	0.588	0.623	0.597	0.632	341,375	0.5932	4.48%
2012-09-14	0	0.670	0.660	0.700	0.670	0.680	244,000	163,000	0.6680	0.597	0.588	0.623	0.597	0.606	273,998	0.5949	1.52%
2012-09-13	0	0.660	0.650	0.660	0.650	0.680	180,000	120,600	0.6700	0.588	0.579	0.588	0.579	0.606	202,130	0.5966	1.54%
2012-09-12	0	0.650	0.620	0.660	0.640	0.650	96,000	61,720	0.6429	0.579	0.552	0.588	0.570	0.579	107,803	0.5725	0.00%
2012-09-11	0	0.650	0.640	0.650	-	-	100,000	65,000	0.6500	0.579	0.570	0.579	-	-	112,294	0.5788	-2.99%
2012-09-10	0	0.670	0.650	0.670	-	-	0	0	-	0.597	0.579	0.597	-	-	0	-	-2.90%
2012-09-07	0	0.690	0.650	0.690	0.640	0.690	248,000	162,480	0.6552	0.614	0.579	0.614	0.570	0.614	278,490	0.5834	4.55%
2012-09-06	0	0.660	0.650	0.670	-	-	32,000	21,120	0.6600	0.588	0.579	0.597	-	-	35,934	0.5877	0.00%
2012-09-05	0	0.660	0.650	0.660	0.660	0.660	12,000	7,920	0.6600	0.588	0.579	0.588	0.588	0.588	13,475	0.5877	-2.94%
2012-09-04	0	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.606	0.588	0.606	0.606	0.606	22,459	0.6056	-2.86%
2012-09-03	0	0.700	0.660	0.700	-	-	0	0	-	0.623	0.588	0.623	-	-	0	-	0.00%
2012-08-31	0	0.700	0.660	0.700	-	-	0	0	-	0.623	0.588	0.623	-	-	0	-	0.00%
2012-08-30	0	0.700	0.660	0.710	-	-	0	0	-	0.623	0.588	0.632	-	-	0	-	0.00%
2012-08-29	0	0.700	0.670	0.700	-	-	0	0	-	0.623	0.597	0.623	-	-	0	-	-1.41%
2012-08-28	0	0.710	0.680	0.710	-	-	0	0	-	0.632	0.606	0.632	-	-	0	-	0.00%
2012-08-27	0	0.710	0.680	0.710	-	-	0	0	-	0.632	0.606	0.632	-	-	0	-	0.00%
2012-08-24	0	0.710	0.680	0.710	0.680	0.710	144,000	101,040	0.7017	0.632	0.606	0.632	0.606	0.632	161,704	0.6248	0.00%
2012-08-23	0	0.710	0.680	0.720	0.710	0.710	100,000	71,000	0.7100	0.632	0.606	0.641	0.632	0.632	112,294	0.6323	5.97%
2012-08-22	0	0.670	0.670	0.710	0.660	0.660	100,000	66,000	0.6600	0.597	0.597	0.632	0.588	0.588	112,294	0.5877	-4.29%
2012-08-21	0	0.700	0.670	0.700	-	-	0	0	-	0.623	0.597	0.623	-	-	0	-	0.00%
2012-08-20	0	0.700	0.670	0.710	0.700	0.700	32,000	22,400	0.7000	0.623	0.597	0.632	0.623	0.623	35,934	0.6234	-1.41%
2012-08-17	0	0.710	0.700	0.720	0.690	0.710	112,000	77,520	0.6921	0.632	0.623	0.641	0.614	0.632	125,770	0.6164	1.43%
2012-08-16	0	0.700	0.700	0.720	-	-	0	0	-	0.623	0.623	0.641	-	-	0	-	0.00%
2012-08-15	0	0.700	0.700	0.710	0.700	0.700	4,000	2,800	0.7000	0.623	0.623	0.632	0.623	0.623	4,492	0.6234	-1.41%
2012-08-14	0	0.710	0.700	0.730	0.700	0.710	60,000	42,880	0.7147	0.632	0.623	0.650	0.623	0.632	67,377	0.6364	2.90%
2012-08-13	0	0.690	0.690	0.710	0.690	0.710	564,000	393,840	0.6983	0.614	0.614	0.632	0.614	0.632	633,340	0.6218	-4.17%
2012-08-10	0	0.720	0.690	0.720	0.690	0.720	540,000	383,560	0.7103	0.641	0.614	0.641	0.614	0.641	606,390	0.6325	0.00%
2012-08-09	0	0.720	0.710	0.720	0.690	0.720	324,000	223,760	0.6906	0.641	0.632	0.641	0.614	0.641	363,834	0.6150	0.00%
2012-08-08	0	0.720	0.690	0.720	-	-	0	0	-	0.641	0.614	0.641	-	-	0	-	0.00%
2012-08-07	0	0.720	0.700	0.720	-	-	0	0	-	0.641	0.623	0.641	-	-	0	-	0.00%
2012-08-06	0	0.720	0.700	0.720	-	-	0	0	-	0.641	0.623	0.641	-	-	0	-	0.00%
2012-08-03	0	0.720	0.710	0.730	0.720	0.720	88,000	63,360	0.7200	0.641	0.632	0.650	0.641	0.641	98,819	0.6412	1.41%
2012-08-02	0	0.710	0.700	0.730	0.710	0.710	24,000	17,120	0.7133	0.632	0.623	0.650	0.632	0.632	26,951	0.6352	-1.39%
2012-08-01	0	0.720	0.710	0.720	-	-	0	0	-	0.641	0.632	0.641	-	-	0	-	0.00%
2012-07-31	0	0.720	0.700	0.730	0.700	0.720	292,000	204,480	0.7003	0.641	0.623	0.650	0.623	0.641	327,900	0.6236	0.00%
2012-07-30	0	0.720	0.700	0.720	0.700	0.720	536,000	375,280	0.7001	0.641	0.623	0.641	0.623	0.641	601,898	0.6235	1.41%
2012-07-27	0	0.710	0.700	0.720	-	-	0	0	-	0.632	0.623	0.641	-	-	0	-	0.00%
2012-07-26	0	0.710	0.700	0.720	0.710	0.710	36,000	25,800	0.7167	0.632	0.623	0.641	0.632	0.632	40,426	0.6382	0.00%
2012-07-25	0	0.710	0.710	0.720	0.710	0.720	416,000	298,680	0.7180	0.632	0.632	0.641	0.632	0.641	467,145	0.6394	-1.39%
2012-07-24	0	0.720	0.690	0.730	-	-	0	0	-	0.641	0.614	0.650	-	-	0	-	0.00%
2012-07-23	0	0.720	0.720	0.740	0.700	0.720	204,000	142,880	0.7004	0.641	0.641	0.659	0.623	0.641	229,081	0.6237	-2.70%
2012-07-20	0	0.740	0.710	0.740	-	-	0	0	-	0.659	0.632	0.659	-	-	0	-	-1.33%
2012-07-19	0	0.750	0.700	0.750	0.690	0.750	280,000	194,880	0.6960	0.668	0.623	0.668	0.614	0.668	314,424	0.6198	5.63%
2012-07-18	0	0.710	0.700	0.710	0.680	0.710	340,000	236,760	0.6964	0.632	0.623	0.632	0.606	0.632	381,801	0.6201	-1.39%
2012-07-17	0	0.720	0.690	0.720	0.710	0.720	344,000	244,360	0.7103	0.641	0.614	0.641	0.632	0.641	386,293	0.6326	0.00%
2012-07-16	0	0.720	0.680	0.720	-	-	0	0	-	0.641	0.606	0.641	-	-	0	-	0.00%
2012-07-13	0	0.720	0.700	0.730	0.720	0.730	412,000	299,960	0.7281	0.641	0.623	0.650	0.641	0.650	462,653	0.6483	1.41%
2012-07-12	0	0.710	0.700	0.730	-	-	0	0	-	0.632	0.623	0.650	-	-	0	-	0.00%
2012-07-11	0	0.710	0.690	0.730	-	-	0	0	-	0.632	0.614	0.650	-	-	0	-	0.00%
2012-07-10	0	0.710	0.700	0.720	0.700	0.720	712,000	503,320	0.7069	0.632	0.623	0.641	0.623	0.641	799,536	0.6295	0.00%
2012-07-09	0	0.710	0.710	0.740	0.700	0.760	296,000	210,920	0.7126	0.632	0.632	0.659	0.623	0.677	332,391	0.6346	-4.05%
2012-07-06	0	0.740	0.740	0.770	0.740	0.740	60,000	44,400	0.7400	0.659	0.659	0.686	0.659	0.659	67,377	0.6590	-3.90%
2012-07-05	0	0.770	0.730	0.740	0.770	0.780	156,000	121,120	0.7764	0.686	0.650	0.659	0.686	0.695	175,179	0.6914	0.00%
2012-07-04	0	0.770	0.730	0.780	-	-	0	0	-	0.686	0.650	0.695	-	-	0	-	0.00%
2012-07-03	0	0.770	0.770	0.780	0.770	0.790	2,660,000	2,082,680	0.7830	0.686	0.686	0.695	0.686	0.704	2,987,031	0.6972	0.00%
2012-06-29	0	0.770	0.740	0.770	0.740	0.770	72,000	53,640	0.7450	0.686	0.659	0.686	0.659	0.686	80,852	0.6634	1.32%
2012-06-28	0	0.760	0.740	0.760	0.740	0.760	224,000	167,080	0.7459	0.677	0.659	0.677	0.659	0.677	251,539	0.6642	1.33%
2012-06-27	0	0.750	0.740	0.750	0.750	0.750	384,000	288,000	0.7500	0.668	0.659	0.668	0.668	0.668	431,210	0.6679	-2.60%
2012-06-26	0	0.770	0.750	0.770	0.750	0.770	544,000	414,480	0.7619	0.686	0.668	0.686	0.668	0.686	610,882	0.6785	2.67%
2012-06-25	0	0.750	0.740	0.760	0.760	0.760	100,000	76,000	0.7600	0.668	0.659	0.677	0.677	0.677	112,294	0.6768	0.00%
2012-06-22	0	0.750	0.750	0.780	0.750	0.760	216,000	163,800	0.7583	0.668	0.668	0.695	0.668	0.677	242,556	0.6753	-3.85%
2012-06-21	0	0.780	0.740	0.780	0.720	0.780	452,000	340,560	0.7535	0.695	0.659	0.695	0.641	0.695	507,571	0.6710	1.30%
2012-06-20	0	0.770	0.730	0.770	0.700	0.780	68,000	51,640	0.7594	0.686	0.650	0.686	0.623	0.695	76,360	0.6763	1.32%
2012-06-19	0	0.760	0.710	0.760	0.730	0.760	8,000	5,960	0.7450	0.677	0.632	0.677	0.650	0.677	8,984	0.6634	4.11%
2012-06-18	0	0.730	0.730	0.740	0.700	0.730	340,000	243,120	0.7151	0.650	0.650	0.659	0.623	0.650	381,801	0.6368	0.00%
2012-06-15	0	0.730	0.730	0.740	0.700	0.730	172,000	121,760	0.7079	0.650	0.650	0.659	0.623	0.650	193,146	0.6304	-1.35%
2012-06-14	0	0.740	0.690	0.740	0.700	0.740	280,000	206,160	0.7363	0.659	0.614	0.659	0.623	0.659	314,424	0.6557	1.37%
2012-06-13	0	0.730	0.730	0.750	0.730	0.750	2,484,000	1,842,280	0.7417	0.650	0.650	0.668	0.650	0.668	2,789,393	0.6605	1.39%
2012-06-12	0	0.720	0.700	0.720	-	-	60,000	43,200	0.7200	0.641	0.623	0.641	-	-	67,377	0.6412	0.00%
2012-06-11	0	0.720	0.700	0.740	-	-	0	0	-	0.641	0.623	0.659	-	-	0	-	0.00%
2012-06-08	0	0.720	0.690	0.720	0.710	0.720	140,000	100,760	0.7197	0.641	0.614	0.641	0.632	0.641	157,212	0.6409	2.86%
2012-06-07	0	0.700	0.660	0.720	-	-	0	0	-	0.623	0.588	0.641	-	-	0	-	0.00%
2012-06-06	0	0.700	0.660	0.710	0.700	0.700	60,000	42,000	0.7000	0.623	0.588	0.632	0.623	0.623	67,377	0.6234	0.00%
2012-06-05	0	0.700	0.680	0.700	0.700	0.700	12,000	8,400	0.7000	0.623	0.606	0.623	0.623	0.623	13,475	0.6234	0.00%
2012-06-04	0	0.700	0.680	0.700	-	-	0	0	-	0.623	0.606	0.623	-	-	0	-	0.00%
2012-06-01	0	0.700	0.680	0.700	-	-	0	0	-	0.623	0.606	0.623	-	-	0	-	0.00%
2012-05-31	0	0.700	0.670	0.700	0.660	0.710	792,000	535,600	0.6763	0.623	0.597	0.623	0.588	0.632	889,372	0.6022	-4.11%
2012-05-30	0	0.730	0.700	0.730	0.700	0.730	24,000	17,040	0.7100	0.650	0.623	0.650	0.623	0.650	26,951	0.6323	4.29%
2012-05-29	0	0.700	0.700	0.740	0.700	0.700	408,000	287,040	0.7035	0.623	0.623	0.659	0.623	0.623	458,161	0.6265	0.00%
2012-05-28	0	0.700	0.670	0.710	0.650	0.740	276,000	186,360	0.6752	0.623	0.597	0.632	0.579	0.659	309,933	0.6013	-5.41%
2012-05-25	0	0.740	0.720	0.740	0.720	0.740	40,000	29,040	0.7260	0.659	0.641	0.659	0.641	0.659	44,918	0.6465	-1.33%
2012-05-24	0	0.750	0.710	0.750	0.710	0.750	248,000	176,400	0.7113	0.668	0.632	0.668	0.632	0.668	278,490	0.6334	1.35%
2012-05-23	0	0.740	0.740	0.750	0.640	0.750	568,000	392,040	0.6902	0.659	0.659	0.668	0.570	0.668	637,832	0.6146	0.00%
2012-05-22	0	0.740	0.710	0.750	-	-	0	0	-	0.659	0.632	0.668	-	-	0	-	0.00%
2012-05-21	0	0.740	0.710	0.760	0.720	0.740	712,000	521,520	0.7325	0.659	0.632	0.677	0.641	0.659	799,536	0.6523	-2.63%
2012-05-18	0	0.760	0.710	0.760	0.730	0.760	244,000	180,760	0.7408	0.677	0.632	0.677	0.650	0.677	273,998	0.6597	1.33%
2012-05-17	0	0.750	0.740	0.760	0.750	0.750	56,000	42,000	0.7500	0.668	0.659	0.677	0.668	0.668	62,885	0.6679	0.00%
2012-05-16	0	0.750	0.740	0.750	0.740	0.780	2,548,000	1,916,320	0.7521	0.668	0.659	0.668	0.659	0.695	2,861,261	0.6697	-5.06%
2012-05-15	0	0.790	0.780	0.790	0.750	0.790	764,000	597,920	0.7826	0.704	0.695	0.704	0.668	0.704	857,929	0.6969	1.28%
2012-05-14	0	0.780	0.780	0.800	-	-	0	0	-	0.695	0.695	0.712	-	-	0	-	0.00%
2012-05-11	0	0.780	0.760	0.810	0.780	0.810	524,000	414,320	0.7907	0.695	0.677	0.721	0.695	0.721	588,423	0.7041	-4.88%
2012-05-10	0	0.820	0.790	0.820	0.790	0.820	462,000	371,520	0.8042	0.730	0.704	0.730	0.704	0.730	518,800	0.7161	3.80%
2012-05-09	0	0.790	0.760	0.800	0.790	0.790	200,000	158,000	0.7900	0.704	0.677	0.712	0.704	0.704	224,589	0.7035	-1.25%
2012-05-08	0	0.800	0.790	0.800	0.790	0.800	1,936,000	1,546,040	0.7986	0.712	0.704	0.712	0.704	0.712	2,174,019	0.7111	0.00%
2012-05-07	0	0.800	0.790	0.800	0.800	0.800	616,000	492,800	0.8000	0.712	0.704	0.712	0.712	0.712	691,733	0.7124	0.00%
2012-05-04	0	0.800	0.790	0.800	0.790	0.800	100,000	79,200	0.7920	0.712	0.704	0.712	0.704	0.712	112,294	0.7053	1.27%
2012-05-03	0	0.790	0.790	0.800	0.790	0.800	680,000	540,080	0.7942	0.704	0.704	0.712	0.704	0.712	763,602	0.7073	-1.25%
2012-05-02	0	0.800	0.790	0.800	0.790	0.800	464,000	368,680	0.7946	0.712	0.704	0.712	0.704	0.712	521,046	0.7076	0.00%
2012-04-30	0	0.800	0.790	0.810	0.800	0.800	56,000	44,800	0.8000	0.712	0.704	0.721	0.712	0.712	62,885	0.7124	-1.23%
2012-04-27	0	0.810	0.790	0.810	0.800	0.810	360,000	290,600	0.8072	0.721	0.704	0.721	0.712	0.721	404,260	0.7188	2.53%
2012-04-26	0	0.790	0.780	0.790	0.800	0.810	308,000	248,480	0.8068	0.704	0.695	0.704	0.712	0.721	345,867	0.7184	1.28%
2012-04-25	0	0.780	0.780	0.800	0.780	0.800	876,000	696,920	0.7956	0.695	0.695	0.712	0.695	0.712	983,699	0.7085	0.00%
2012-04-24	0	0.780	0.780	0.800	0.780	0.800	960,000	757,120	0.7887	0.695	0.695	0.712	0.695	0.712	1,078,026	0.7023	-2.50%
2012-04-23	0	0.800	0.790	0.800	0.780	0.800	524,000	418,240	0.7982	0.712	0.704	0.712	0.695	0.712	588,423	0.7108	-1.23%
2012-04-20	0	0.810	0.800	0.810	0.800	0.810	540,000	432,320	0.8006	0.721	0.712	0.721	0.712	0.721	606,390	0.7129	2.53%
2012-04-19	0	0.790	0.790	0.800	0.790	0.810	4,168,000	3,340,720	0.8015	0.704	0.704	0.712	0.704	0.721	4,680,430	0.7138	0.00%
2012-04-18	0	0.790	0.790	0.800	0.770	0.810	4,064,000	3,231,200	0.7951	0.704	0.704	0.712	0.686	0.721	4,563,644	0.7080	1.28%
2012-04-17	0	0.780	0.760	0.780	0.760	0.780	460,000	352,600	0.7665	0.695	0.677	0.695	0.677	0.695	516,554	0.6826	2.63%
2012-04-16	0	0.760	0.750	0.770	0.720	0.760	292,000	218,160	0.7471	0.677	0.668	0.686	0.641	0.677	327,900	0.6653	0.00%
2012-04-13	0	0.760	0.740	0.760	0.730	0.760	592,000	442,360	0.7472	0.677	0.659	0.677	0.650	0.677	664,783	0.6654	1.33%
2012-04-12	0	0.750	0.740	0.760	0.740	0.750	236,000	176,240	0.7468	0.668	0.659	0.677	0.659	0.668	265,015	0.6650	-1.32%
2012-04-11	0	0.760	0.740	0.760	0.740	0.760	2,500,000	1,864,040	0.7456	0.677	0.659	0.677	0.659	0.677	2,807,360	0.6640	1.33%
2012-04-10	0	0.750	0.740	0.750	0.720	0.750	1,372,000	1,004,880	0.7324	0.668	0.659	0.668	0.641	0.668	1,540,679	0.6522	1.35%
2012-04-05	0	0.740	0.740	0.750	0.740	0.750	584,000	432,960	0.7414	0.659	0.659	0.668	0.659	0.668	655,799	0.6602	-1.33%
2012-04-03	0	0.750	0.740	0.760	0.740	0.760	689,748	516,143	0.7483	0.668	0.659	0.677	0.659	0.677	774,548	0.6664	0.00%
2012-04-02	0	0.750	0.740	0.750	0.740	0.750	356,000	266,880	0.7497	0.668	0.659	0.668	0.659	0.668	399,768	0.6676	0.00%
2012-03-30	0	0.750	0.730	0.750	0.730	0.750	1,084,000	797,000	0.7352	0.668	0.650	0.668	0.650	0.668	1,217,271	0.6547	1.35%
2012-03-29	0	0.740	0.730	0.740	0.720	0.740	1,104,000	808,280	0.7321	0.659	0.650	0.659	0.641	0.659	1,239,730	0.6520	-1.33%
2012-03-28	0	0.750	0.740	0.750	0.740	0.750	428,000	316,840	0.7403	0.668	0.659	0.668	0.659	0.668	480,620	0.6592	1.35%
2012-03-27	0	0.740	0.740	0.750	0.720	0.750	704,000	520,160	0.7389	0.659	0.659	0.668	0.641	0.668	790,553	0.6580	1.37%
2012-03-26	0	0.730	0.720	0.740	0.720	0.740	1,984,000	1,448,720	0.7302	0.650	0.641	0.659	0.641	0.659	2,227,921	0.6503	-1.35%
2012-03-23	0	0.740	0.740	0.750	0.740	0.750	996,000	741,440	0.7444	0.659	0.659	0.668	0.659	0.668	1,118,452	0.6629	-1.33%
2012-03-22	0	0.750	0.740	0.750	0.730	0.760	960,000	714,520	0.7443	0.668	0.659	0.668	0.650	0.677	1,078,026	0.6628	-1.32%
2012-03-21	0	0.760	0.760	0.770	0.750	0.770	1,828,000	1,386,480	0.7585	0.677	0.677	0.686	0.668	0.686	2,052,742	0.6754	0.00%
2012-03-20	0	0.760	0.760	0.780	0.760	0.800	10,171,200	7,890,728	0.7758	0.677	0.677	0.695	0.677	0.712	11,421,687	0.6909	1.33%
2012-03-19	0	0.750	0.740	0.750	0.720	0.760	7,316,000	5,443,640	0.7441	0.668	0.659	0.668	0.641	0.677	8,215,458	0.6626	0.00%
2012-03-16	0	0.750	0.740	0.750	0.700	0.750	10,004,000	7,213,520	0.7211	0.668	0.659	0.668	0.623	0.668	11,233,931	0.6421	8.70%
2012-03-15	0	0.690	0.690	0.700	0.680	0.700	3,268,000	2,256,400	0.6905	0.614	0.614	0.623	0.606	0.623	3,669,781	0.6149	1.47%
2012-03-14	0	0.680	0.680	0.700	0.670	0.710	5,568,000	3,876,960	0.6963	0.606	0.606	0.623	0.597	0.632	6,252,552	0.6201	0.00%
2012-03-13	0	0.680	0.670	0.680	0.650	0.690	960,000	650,320	0.6774	0.606	0.597	0.606	0.579	0.614	1,078,026	0.6033	0.00%
2012-03-12	0	0.680	0.670	0.680	0.650	0.680	854,000	560,300	0.6561	0.606	0.597	0.606	0.579	0.606	958,994	0.5843	1.49%
2012-03-09	0	0.670	0.660	0.670	0.670	0.680	312,000	210,080	0.6733	0.597	0.588	0.597	0.597	0.606	350,359	0.5996	0.00%
2012-03-08	0	0.670	0.660	0.670	0.650	0.680	232,000	155,040	0.6683	0.597	0.588	0.597	0.579	0.606	260,523	0.5951	3.08%
2012-03-07	0	0.650	0.640	0.670	0.650	0.660	360,000	234,600	0.6517	0.579	0.570	0.597	0.579	0.588	404,260	0.5803	0.00%
2012-03-06	0	0.650	0.640	0.650	0.650	0.660	1,148,000	751,200	0.6544	0.579	0.570	0.579	0.579	0.588	1,289,140	0.5827	-4.41%
2012-03-05	0	0.680	0.660	0.680	0.670	0.690	132,000	89,040	0.6745	0.606	0.588	0.606	0.597	0.614	148,229	0.6007	0.00%
2012-03-02	0	0.680	0.670	0.680	0.660	0.680	3,740,000	2,498,040	0.6679	0.606	0.597	0.606	0.588	0.606	4,199,810	0.5948	4.62%
2012-03-01	0	0.650	0.650	0.660	0.650	0.660	1,124,000	736,360	0.6551	0.579	0.579	0.588	0.579	0.588	1,262,189	0.5834	-1.52%
2012-02-29	0	0.660	0.660	0.670	0.660	0.670	1,244,000	826,040	0.6640	0.588	0.588	0.597	0.588	0.597	1,396,942	0.5913	0.00%
2012-02-28	0	0.660	0.650	0.670	0.630	0.680	1,128,000	746,960	0.6622	0.588	0.579	0.597	0.561	0.606	1,266,681	0.5897	-1.49%
2012-02-27	0	0.670	0.660	0.670	0.660	0.700	5,368,000	3,616,560	0.6737	0.597	0.588	0.597	0.588	0.623	6,027,963	0.6000	0.00%
2012-02-24	0	0.670	0.650	0.670	0.660	0.670	200,000	132,480	0.6624	0.597	0.579	0.597	0.588	0.597	224,589	0.5899	0.00%
2012-02-23	0	0.670	0.660	0.670	0.650	0.680	692,000	457,160	0.6606	0.597	0.588	0.597	0.579	0.606	777,077	0.5883	1.52%
2012-02-22	0	0.660	0.650	0.660	0.650	0.660	1,916,000	1,250,120	0.6525	0.588	0.579	0.588	0.579	0.588	2,151,561	0.5810	3.13%
2012-02-21	0	0.640	0.640	0.650	0.640	0.680	712,000	461,080	0.6476	0.570	0.570	0.579	0.570	0.606	799,536	0.5767	-1.54%
2012-02-20	0	0.650	0.640	0.650	0.620	0.680	3,440,000	2,225,560	0.6470	0.579	0.570	0.579	0.552	0.606	3,862,927	0.5761	6.56%
2012-02-17	0	0.610	0.600	0.610	0.600	0.610	1,012,000	607,960	0.6008	0.543	0.534	0.543	0.534	0.543	1,136,419	0.5350	1.67%
2012-02-16	0	0.600	0.590	0.610	0.600	0.610	404,000	242,800	0.6010	0.534	0.525	0.543	0.534	0.543	453,669	0.5352	0.00%
2012-02-15	0	0.600	0.580	0.600	0.590	0.600	352,000	210,200	0.5972	0.534	0.516	0.534	0.525	0.534	395,276	0.5318	0.00%
2012-02-14	0	0.600	0.590	0.610	-	-	100,000	59,000	0.5900	0.534	0.525	0.543	-	-	112,294	0.5254	0.00%
2012-02-13	0	0.600	0.600	0.620	0.600	0.630	796,000	485,360	0.6097	0.534	0.534	0.552	0.534	0.561	893,863	0.5430	0.00%
2012-02-10	0	0.600	0.590	0.600	0.580	0.600	1,468,000	866,600	0.5903	0.534	0.525	0.534	0.516	0.534	1,648,482	0.5257	1.69%
2012-02-09	0	0.590	0.560	0.590	0.550	0.600	1,136,000	657,680	0.5789	0.525	0.499	0.525	0.490	0.534	1,275,664	0.5156	5.36%
2012-02-08	0	0.560	0.540	0.560	0.560	0.560	228,000	127,680	0.5600	0.499	0.481	0.499	0.499	0.499	256,031	0.4987	1.82%
2012-02-07	0	0.550	0.550	0.570	0.540	0.550	104,000	56,240	0.5408	0.490	0.490	0.508	0.481	0.490	116,786	0.4816	-1.79%
2012-02-06	0	0.560	0.550	0.580	0.560	0.580	340,000	192,160	0.5652	0.499	0.490	0.516	0.499	0.516	381,801	0.5033	-5.08%
2012-02-03	0	0.590	0.560	0.590	0.540	0.600	1,036,000	591,360	0.5708	0.525	0.499	0.525	0.481	0.534	1,163,370	0.5083	7.27%
2012-02-02	0	0.550	0.530	0.550	0.520	0.550	876,000	468,120	0.5344	0.490	0.472	0.490	0.463	0.490	983,699	0.4759	5.77%
2012-02-01	0	0.520	0.520	0.550	-	-	0	0	-	0.463	0.463	0.490	-	-	0	-	0.00%
2012-01-31	0	0.520	0.520	0.550	0.520	0.530	80,000	41,640	0.5205	0.463	0.463	0.490	0.463	0.472	89,836	0.4635	-8.77%
2012-01-30	0	0.570	0.520	0.570	0.520	0.570	240,000	126,680	0.5278	0.508	0.463	0.508	0.463	0.508	269,507	0.4700	-3.39%
2012-01-27	0	0.590	0.580	0.590	0.500	0.590	1,124,000	611,880	0.5444	0.525	0.516	0.525	0.445	0.525	1,262,189	0.4848	7.27%
2012-01-26	0	0.550	0.510	0.550	0.530	0.550	244,000	131,040	0.5370	0.490	0.454	0.490	0.472	0.490	273,998	0.4783	5.77%
2012-01-20	0	0.520	0.500	0.540	0.520	0.520	180,000	93,600	0.5200	0.463	0.445	0.481	0.463	0.463	202,130	0.4631	-3.70%
2012-01-19	0	0.540	0.520	0.540	0.485	0.560	756,000	379,820	0.5024	0.481	0.463	0.481	0.432	0.499	848,946	0.4474	1.89%
2012-01-18	0	0.530	0.520	0.550	0.530	0.530	56,000	29,680	0.5300	0.472	0.463	0.490	0.472	0.472	62,885	0.4720	1.92%
2012-01-17	0	0.520	0.520	0.550	0.520	0.530	480,000	252,080	0.5252	0.463	0.463	0.490	0.463	0.472	539,013	0.4677	0.00%
2012-01-16	0	0.520	0.520	0.550	0.510	0.520	12,000	6,160	0.5133	0.463	0.463	0.490	0.454	0.463	13,475	0.4571	0.00%
2012-01-13	0	0.520	0.520	0.550	-	-	0	0	-	0.463	0.463	0.490	-	-	0	-	0.00%
2012-01-12	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.463	0.463	0.481	0.463	0.463	22,459	0.4631	-3.70%
2012-01-11	0	0.540	0.530	0.560	0.540	0.550	148,000	80,760	0.5457	0.481	0.472	0.499	0.481	0.490	166,196	0.4859	3.85%
2012-01-10	0	0.520	0.520	0.560	0.520	0.560	244,000	134,960	0.5531	0.463	0.463	0.499	0.463	0.499	273,998	0.4926	-7.14%
2012-01-09	0	0.560	0.540	0.560	0.560	0.580	84,000	47,680	0.5676	0.499	0.481	0.499	0.499	0.516	94,327	0.5055	-1.75%
2012-01-06	0	0.570	0.520	0.570	0.530	0.570	124,000	66,240	0.5342	0.508	0.463	0.508	0.472	0.508	139,245	0.4757	9.62%
2012-01-05	0	0.520	0.520	0.530	-	-	0	0	-	0.463	0.463	0.472	-	-	0	-	0.00%
2012-01-04	0	0.520	0.520	0.540	0.520	0.520	60,000	31,200	0.5200	0.463	0.463	0.481	0.463	0.463	67,377	0.4631	-3.70%
2012-01-03	0	0.540	0.530	0.540	0.510	0.540	612,000	321,160	0.5248	0.481	0.472	0.481	0.454	0.481	687,242	0.4673	-8.47%
2011-12-30	0	0.590	0.530	0.590	0.520	0.590	472,000	256,200	0.5428	0.525	0.472	0.525	0.463	0.525	530,030	0.4834	3.51%
2011-12-29	0	0.570	0.550	0.570	-	-	0	0	-	0.508	0.490	0.508	-	-	0	-	-3.39%
2011-12-28	0	0.590	0.550	0.590	-	-	0	0	-	0.525	0.490	0.525	-	-	0	-	-1.67%
2011-12-23	0	0.600	0.560	0.600	0.600	0.600	300,000	180,000	0.6000	0.534	0.499	0.534	0.534	0.534	336,883	0.5343	1.69%
2011-12-22	0	0.590	0.550	0.600	-	-	0	0	-	0.525	0.490	0.534	-	-	0	-	0.00%
2011-12-21	0	0.590	0.560	0.590	-	-	0	0	-	0.525	0.499	0.525	-	-	0	-	-1.67%
2011-12-20	0	0.600	0.560	0.600	0.600	0.600	40,000	24,000	0.6000	0.534	0.499	0.534	0.534	0.534	44,918	0.5343	3.45%
2011-12-19	0	0.580	0.550	0.600	-	-	0	0	-	0.516	0.490	0.534	-	-	0	-	0.00%
2011-12-16	0	0.580	0.560	0.600	-	-	0	0	-	0.516	0.499	0.534	-	-	0	-	0.00%
2011-12-15	0	0.580	0.570	0.600	0.560	0.590	1,084,000	624,160	0.5758	0.516	0.508	0.534	0.499	0.525	1,217,271	0.5128	0.00%
2011-12-14	0	0.580	0.580	0.610	0.580	0.620	1,020,000	600,280	0.5885	0.516	0.516	0.543	0.516	0.552	1,145,403	0.5241	-3.33%
2011-12-13	0	0.600	0.600	0.620	0.590	0.620	172,000	104,400	0.6070	0.534	0.534	0.552	0.525	0.552	193,146	0.5405	0.00%
2011-12-12	0	0.600	0.570	0.610	0.600	0.640	372,000	226,120	0.6078	0.534	0.508	0.543	0.534	0.570	417,735	0.5413	-6.25%
2011-12-09	0	0.640	0.610	0.640	0.630	0.640	176,000	111,320	0.6325	0.570	0.543	0.570	0.561	0.570	197,638	0.5633	3.23%
2011-12-08	0	0.620	0.620	0.630	0.600	0.600	96,000	57,600	0.6000	0.552	0.552	0.561	0.534	0.534	107,803	0.5343	-3.12%
2011-12-07	0	0.640	0.610	0.640	-	-	0	0	-	0.570	0.543	0.570	-	-	0	-	0.00%
2011-12-06	0	0.640	0.610	0.640	0.610	0.640	324,000	202,280	0.6243	0.570	0.543	0.570	0.543	0.570	363,834	0.5560	0.00%
2011-12-05	0	0.640	0.620	0.650	-	-	0	0	-	0.570	0.552	0.579	-	-	0	-	0.00%
2011-12-02	0	0.640	0.620	0.650	-	-	0	0	-	0.570	0.552	0.579	-	-	0	-	0.00%
2011-12-01	0	0.640	0.610	0.630	0.610	0.660	496,000	312,440	0.6299	0.570	0.543	0.561	0.543	0.588	556,980	0.5610	1.59%
2011-11-30	0	0.630	0.620	0.630	-	-	0	0	-	0.561	0.552	0.561	-	-	0	-	-3.08%
2011-11-29	0	0.650	0.620	0.650	0.640	0.650	80,000	51,760	0.6470	0.579	0.552	0.579	0.570	0.579	89,836	0.5762	3.17%
2011-11-28	0	0.630	0.610	0.640	-	-	0	0	-	0.561	0.543	0.570	-	-	0	-	0.00%
2011-11-25	0	0.630	0.610	0.630	0.630	0.630	80,000	50,400	0.6300	0.561	0.543	0.561	0.561	0.561	89,836	0.5610	5.00%
2011-11-24	0	0.600	0.600	0.630	0.600	0.610	40,000	24,160	0.6040	0.534	0.534	0.561	0.534	0.543	44,918	0.5379	-6.25%
2011-11-23	0	0.640	0.620	0.640	-	-	0	0	-	0.570	0.552	0.570	-	-	0	-	-1.54%
2011-11-22	0	0.650	0.610	0.650	0.610	0.650	216,000	134,680	0.6235	0.579	0.543	0.579	0.543	0.579	242,556	0.5553	0.00%
2011-11-21	0	0.650	0.610	0.650	-	-	80,000	50,400	0.6300	0.579	0.543	0.579	-	-	89,836	0.5610	-1.52%
2011-11-18	0	0.660	0.620	0.660	0.610	0.660	624,000	384,600	0.6163	0.588	0.552	0.588	0.543	0.588	700,717	0.5489	1.54%
2011-11-17	0	0.650	0.630	0.650	0.650	0.660	108,000	70,280	0.6507	0.579	0.561	0.579	0.579	0.588	121,278	0.5795	-1.52%
2011-11-16	0	0.660	0.640	0.660	-	-	12,000	8,040	0.6700	0.588	0.570	0.588	-	-	13,475	0.5966	-1.49%
2011-11-15	0	0.670	0.620	0.670	0.670	0.670	100,000	67,000	0.6700	0.597	0.552	0.597	0.597	0.597	112,294	0.5966	-1.47%
2011-11-14	0	0.680	0.640	0.680	0.680	0.680	4,000	2,720	0.6800	0.606	0.570	0.606	0.606	0.606	4,492	0.6056	6.25%
2011-11-11	0	0.640	0.640	0.660	0.630	0.670	584,000	384,120	0.6577	0.570	0.570	0.588	0.561	0.597	655,799	0.5857	0.00%
2011-11-10	0	0.640	0.640	0.650	0.640	0.680	480,000	307,400	0.6404	0.570	0.570	0.579	0.570	0.606	539,013	0.5703	-5.88%
2011-11-09	0	0.680	0.660	0.680	0.640	0.680	796,000	515,640	0.6478	0.606	0.588	0.606	0.570	0.606	893,863	0.5769	4.62%
2011-11-08	0	0.650	0.650	0.660	0.650	0.670	388,000	252,600	0.6510	0.579	0.579	0.588	0.579	0.597	435,702	0.5798	-4.41%
2011-11-07	0	0.680	0.650	0.680	0.650	0.700	1,156,000	774,200	0.6697	0.606	0.579	0.606	0.579	0.623	1,298,123	0.5964	-2.86%
2011-11-04	0	0.700	0.670	0.700	0.650	0.710	4,478,000	3,062,060	0.6838	0.623	0.597	0.623	0.579	0.632	5,028,543	0.6089	11.11%
2011-11-03	0	0.630	0.610	0.630	0.630	0.660	1,396,000	898,360	0.6435	0.561	0.543	0.561	0.561	0.588	1,567,630	0.5731	-3.08%
2011-11-02	0	0.650	0.630	0.650	0.630	0.650	820,000	527,240	0.6430	0.579	0.561	0.579	0.561	0.579	920,814	0.5726	0.00%
2011-11-01	0	0.650	0.650	0.660	0.640	0.670	748,000	491,320	0.6568	0.579	0.579	0.588	0.570	0.597	839,962	0.5849	-1.52%
2011-10-31	0	0.660	0.650	0.660	0.560	0.680	10,992,000	7,079,520	0.6441	0.588	0.579	0.588	0.499	0.606	12,343,400	0.5735	6.45%
2011-10-28	0	0.620	0.620	0.630	0.540	0.620	4,240,000	2,529,240	0.5965	0.552	0.552	0.561	0.481	0.552	4,761,282	0.5312	0.00%
2011-10-27	0	0.620	0.610	0.620	0.560	0.620	1,080,000	648,440	0.6004	0.552	0.543	0.552	0.499	0.552	1,212,779	0.5347	3.33%
2011-10-26	0	0.600	0.600	0.610	0.520	0.600	5,728,000	3,150,720	0.5501	0.534	0.534	0.543	0.463	0.534	6,432,223	0.4898	5.26%
2011-10-25	0	0.570	0.560	0.570	0.570	0.570	64,000	36,480	0.5700	0.508	0.499	0.508	0.508	0.508	71,868	0.5076	0.00%
2011-10-24	0	0.570	0.570	0.580	-	-	0	0	-	0.508	0.508	0.516	-	-	0	-	0.00%
2011-10-21	0	0.570	0.550	0.570	0.530	0.570	284,000	150,720	0.5307	0.508	0.490	0.508	0.472	0.508	318,916	0.4726	0.00%
2011-10-20	0	0.570	0.530	0.570	-	-	0	0	-	0.508	0.472	0.508	-	-	0	-	-1.72%
2011-10-19	0	0.580	0.560	0.580	0.550	0.580	112,000	63,200	0.5643	0.516	0.499	0.516	0.490	0.516	125,770	0.5025	-1.69%
2011-10-18	0	0.590	0.580	0.590	0.550	0.600	1,472,000	869,480	0.5907	0.525	0.516	0.525	0.490	0.534	1,652,973	0.5260	0.00%
2011-10-17	0	0.590	0.580	0.600	0.495	0.610	3,784,000	2,193,480	0.5797	0.525	0.516	0.534	0.441	0.543	4,249,220	0.5162	13.46%
2011-10-14	0	0.520	0.475	0.520	0.475	0.540	444,000	225,880	0.5087	0.463	0.423	0.463	0.423	0.481	498,587	0.4530	0.00%
2011-10-13	0	0.520	0.480	0.520	0.485	0.520	148,000	73,540	0.4969	0.463	0.427	0.463	0.432	0.463	166,196	0.4425	-1.89%
2011-10-12	0	0.530	0.490	0.530	0.495	0.530	816,000	419,180	0.5137	0.472	0.436	0.472	0.441	0.472	916,322	0.4575	7.07%
2011-10-11	0	0.495	0.475	0.495	-	-	0	0	-	0.441	0.423	0.441	-	-	0	-	0.00%
2011-10-10	0	0.495	0.460	0.495	0.460	0.495	284,000	133,340	0.4695	0.441	0.410	0.441	0.410	0.441	318,916	0.4181	8.79%
2011-10-07	0	0.455	0.455	0.495	0.455	0.495	676,000	313,300	0.4635	0.405	0.405	0.441	0.405	0.441	759,110	0.4127	-7.14%
2011-10-06	0	0.490	0.455	0.490	0.480	0.490	84,000	40,360	0.4805	0.436	0.405	0.436	0.427	0.436	94,327	0.4279	6.52%
2011-10-04	0	0.460	0.430	0.480	0.460	0.460	60,000	27,600	0.4600	0.410	0.383	0.427	0.410	0.410	67,377	0.4096	0.00%
2011-10-03	0	0.460	0.450	0.470	0.460	0.470	376,000	175,420	0.4665	0.410	0.401	0.419	0.410	0.419	422,227	0.4155	-6.12%
2011-09-30	0	0.490	0.480	0.490	0.495	0.495	116,000	57,420	0.4950	0.436	0.427	0.436	0.441	0.441	130,261	0.4408	0.00%
2011-09-28	0	0.490	0.485	0.490	0.490	0.490	200,000	98,000	0.4900	0.436	0.432	0.436	0.436	0.436	224,589	0.4364	-2.00%
2011-09-27	0	0.500	0.485	0.500	0.480	0.500	1,372,000	666,680	0.4859	0.445	0.432	0.445	0.427	0.445	1,540,679	0.4327	0.00%
2011-09-26	0	0.500	0.490	0.520	0.500	0.530	516,000	263,520	0.5107	0.445	0.436	0.463	0.445	0.472	579,439	0.4548	-10.71%
2011-09-23	0	0.560	0.530	0.560	-	-	0	0	-	0.499	0.472	0.499	-	-	0	-	-1.75%
2011-09-22	0	0.570	0.530	0.570	0.540	0.570	52,000	28,280	0.5438	0.508	0.472	0.508	0.481	0.508	58,393	0.4843	-1.72%
2011-09-21	0	0.580	0.550	0.580	0.550	0.590	464,000	266,560	0.5745	0.516	0.490	0.516	0.490	0.525	521,046	0.5116	0.00%
2011-09-20	0	0.580	0.560	0.580	0.580	0.600	316,000	187,320	0.5928	0.516	0.499	0.516	0.516	0.534	354,850	0.5279	0.00%
2011-09-19	0	0.580	0.550	0.590	0.550	0.580	780,000	443,320	0.5684	0.516	0.490	0.525	0.490	0.516	875,896	0.5061	-3.33%
2011-09-16	0	0.600	0.560	0.600	0.550	0.600	952,000	567,000	0.5956	0.534	0.499	0.534	0.490	0.534	1,069,043	0.5304	7.14%
2011-09-15	0	0.560	0.560	0.570	0.540	0.650	440,000	241,840	0.5496	0.499	0.499	0.508	0.481	0.579	494,095	0.4895	0.00%
2011-09-14	0	0.560	0.560	0.570	0.560	0.570	204,000	114,280	0.5602	0.499	0.499	0.508	0.499	0.508	229,081	0.4989	-6.67%
2011-09-12	0	0.600	0.560	0.600	-	-	0	0	-	0.534	0.499	0.534	-	-	0	-	-3.23%
2011-09-09	0	0.620	0.600	0.620	0.600	0.620	1,356,000	825,680	0.6089	0.552	0.534	0.552	0.534	0.552	1,522,712	0.5422	5.08%
2011-09-08	0	0.590	0.590	0.600	0.560	0.560	260,000	151,240	0.5817	0.525	0.525	0.534	0.499	0.499	291,965	0.5180	-1.67%
2011-09-07	0	0.600	0.560	0.600	-	-	0	0	-	0.534	0.499	0.534	-	-	0	-	0.00%
2011-09-06	0	0.600	0.580	0.600	-	-	0	0	-	0.534	0.516	0.534	-	-	0	-	0.00%
2011-09-05	0	0.600	0.570	0.600	0.600	0.610	196,000	118,320	0.6037	0.534	0.508	0.534	0.534	0.543	220,097	0.5376	-1.64%
2011-09-02	0	0.610	0.600	0.610	0.580	0.620	2,468,000	1,474,320	0.5974	0.543	0.534	0.543	0.516	0.552	2,771,426	0.5320	1.67%
2011-09-01	0	0.600	0.570	0.600	0.590	0.600	500,000	299,960	0.5999	0.534	0.508	0.534	0.525	0.534	561,472	0.5342	5.26%
2011-08-31	0	0.570	0.540	0.580	-	-	0	0	-	0.508	0.481	0.516	-	-	0	-	0.00%
2011-08-30	0	0.570	0.570	0.580	0.550	0.580	172,000	98,640	0.5735	0.508	0.508	0.516	0.490	0.516	193,146	0.5107	3.64%
2011-08-29	0	0.550	0.550	0.570	0.550	0.570	252,000	140,680	0.5583	0.490	0.490	0.508	0.490	0.508	282,982	0.4971	-8.33%
2011-08-26	0	0.600	0.560	0.600	0.600	0.610	12,000	7,240	0.6033	0.534	0.499	0.534	0.534	0.543	13,475	0.5373	-3.23%
2011-08-25	0	0.620	0.570	0.620	0.560	0.620	624,000	374,680	0.6004	0.552	0.508	0.552	0.499	0.552	700,717	0.5347	3.33%
2011-08-24	0	0.600	0.600	0.610	0.570	0.610	5,904,000	3,281,280	0.5558	0.534	0.534	0.543	0.508	0.543	6,629,861	0.4949	3.45%
2011-08-23	0	0.580	0.560	0.580	0.550	0.580	548,000	304,840	0.5563	0.516	0.499	0.516	0.490	0.516	615,373	0.4954	3.57%
2011-08-22	0	0.560	0.530	0.580	0.560	0.610	1,360,000	806,560	0.5931	0.499	0.472	0.516	0.499	0.543	1,527,204	0.5281	-5.08%
2011-08-19	0	0.590	0.570	0.590	0.510	0.650	3,672,000	2,017,920	0.5495	0.525	0.508	0.525	0.454	0.579	4,123,450	0.4894	13.46%
2011-08-18	0	0.520	0.490	0.520	0.500	0.520	1,200,000	608,000	0.5067	0.463	0.436	0.463	0.445	0.463	1,347,533	0.4512	1.96%
2011-08-17	0	0.510	0.510	0.560	0.465	0.580	2,888,000	1,376,260	0.4765	0.454	0.454	0.499	0.414	0.516	3,243,062	0.4244	10.87%
2011-08-16	0	0.460	0.460	0.475	0.460	0.460	80,000	36,800	0.4600	0.410	0.410	0.423	0.410	0.410	89,836	0.4096	-4.17%
2011-08-15	0	0.480	0.460	0.480	0.470	0.490	204,000	96,280	0.4720	0.427	0.410	0.427	0.419	0.436	229,081	0.4203	-1.03%
2011-08-12	0	0.485	0.485	0.490	0.485	0.485	5,000	2,385	0.4770	0.432	0.432	0.436	0.432	0.432	5,615	0.4248	-1.02%
2011-08-11	0	0.490	0.455	0.490	-	-	0	0	-	0.436	0.405	0.436	-	-	0	-	0.00%
2011-08-10	0	0.490	0.470	0.490	0.465	0.490	92,000	43,120	0.4687	0.436	0.419	0.436	0.414	0.436	103,311	0.4174	-2.00%
2011-08-09	0	0.500	0.450	0.500	0.450	0.500	180,000	83,900	0.4661	0.445	0.401	0.445	0.401	0.445	202,130	0.4151	6.38%
2011-08-08	0	0.470	0.455	0.470	0.450	0.480	1,184,000	549,940	0.4645	0.419	0.405	0.419	0.401	0.427	1,329,566	0.4136	-6.00%
2011-08-05	0	0.500	0.480	0.500	0.480	0.500	344,000	168,000	0.4884	0.445	0.427	0.445	0.427	0.445	386,293	0.4349	-1.96%
2011-08-04	0	0.510	0.510	0.520	0.500	0.510	532,000	269,600	0.5068	0.454	0.454	0.463	0.445	0.454	597,406	0.4513	-1.92%
2011-08-03	0	0.520	0.500	0.530	0.500	0.520	880,000	454,920	0.5170	0.463	0.445	0.472	0.445	0.463	988,191	0.4604	0.00%
2011-08-02	0	0.520	0.520	0.530	0.510	0.540	156,000	81,320	0.5213	0.463	0.463	0.472	0.454	0.481	175,179	0.4642	0.00%
2011-08-01	0	0.520	0.520	0.540	0.500	0.540	2,756,000	1,465,800	0.5319	0.463	0.463	0.481	0.445	0.481	3,094,833	0.4736	0.00%
2011-07-29	0	0.520	0.510	0.540	0.520	0.530	508,000	265,160	0.5220	0.463	0.454	0.481	0.463	0.472	570,456	0.4648	0.00%
2011-07-28	0	0.520	0.500	0.520	-	-	4,000	2,000	0.5000	0.463	0.445	0.463	-	-	4,492	0.4453	-1.89%
2011-07-27	0	0.530	0.500	0.530	0.510	0.540	760,000	395,160	0.5199	0.472	0.445	0.472	0.454	0.481	853,437	0.4630	3.92%
2011-07-26	0	0.510	0.500	0.510	0.510	0.510	104,000	53,040	0.5100	0.454	0.445	0.454	0.454	0.454	116,786	0.4542	-1.92%
2011-07-25	0	0.520	0.500	0.540	-	-	0	0	-	0.463	0.445	0.481	-	-	0	-	0.00%
2011-07-22	0	0.520	0.520	0.530	0.485	0.530	552,000	285,140	0.5166	0.463	0.463	0.472	0.432	0.472	619,865	0.4600	-1.89%
2011-07-21	0	0.530	0.485	0.530	0.490	0.530	592,000	295,320	0.4989	0.472	0.432	0.472	0.436	0.472	664,783	0.4442	8.16%
2011-07-20	0	0.490	0.490	0.510	0.485	0.490	40,000	19,500	0.4875	0.436	0.436	0.454	0.432	0.436	44,918	0.4341	-3.92%
2011-07-19	0	0.510	0.485	0.510	-	-	0	0	-	0.454	0.432	0.454	-	-	0	-	0.00%
2011-07-18	0	0.510	0.480	0.510	-	-	0	0	-	0.454	0.427	0.454	-	-	0	-	-1.92%
2011-07-15	0	0.520	0.500	0.520	0.520	0.520	100,000	52,000	0.5200	0.463	0.445	0.463	0.463	0.463	112,294	0.4631	0.00%
2011-07-14	0	0.520	0.500	0.520	-	-	0	0	-	0.463	0.445	0.463	-	-	0	-	0.00%
2011-07-13	0	0.520	0.500	0.520	0.500	0.540	1,616,000	834,360	0.5163	0.463	0.445	0.463	0.445	0.481	1,814,677	0.4598	4.00%
2011-07-12	0	0.500	0.490	0.500	0.500	0.520	652,000	332,520	0.5100	0.445	0.436	0.445	0.445	0.463	732,159	0.4542	-3.85%
2011-07-11	0	0.520	0.490	0.520	0.500	0.520	600,000	311,600	0.5193	0.463	0.436	0.463	0.445	0.463	673,766	0.4625	4.00%
2011-07-08	0	0.500	0.490	0.520	-	-	0	0	-	0.445	0.436	0.463	-	-	0	-	0.00%
2011-07-07	0	0.500	0.500	0.520	0.500	0.500	32,000	16,000	0.5000	0.445	0.445	0.463	0.445	0.445	35,934	0.4453	0.00%
2011-07-06	0	0.500	0.490	0.530	0.500	0.500	56,000	28,000	0.5000	0.445	0.436	0.472	0.445	0.445	62,885	0.4453	0.00%
2011-07-05	0	0.500	0.500	0.520	0.490	0.530	532,000	274,400	0.5158	0.445	0.445	0.463	0.436	0.472	597,406	0.4593	-1.96%
2011-07-04	0	0.510	0.500	0.510	0.510	0.510	136,000	69,360	0.5100	0.454	0.445	0.454	0.454	0.454	152,720	0.4542	0.00%
2011-06-30	0	0.510	0.510	0.520	0.510	0.510	140,000	71,400	0.5100	0.454	0.454	0.463	0.454	0.454	157,212	0.4542	0.00%
2011-06-29	0	0.510	0.490	0.510	-	-	0	0	-	0.454	0.436	0.454	-	-	0	-	0.00%
2011-06-28	0	0.510	0.490	0.510	-	-	0	0	-	0.454	0.436	0.454	-	-	0	-	-1.92%
2011-06-27	0	0.520	0.500	0.520	-	-	0	0	-	0.463	0.445	0.463	-	-	0	-	0.00%
2011-06-24	0	0.520	0.500	0.520	-	-	0	0	-	0.463	0.445	0.463	-	-	0	-	0.00%
2011-06-23	0	0.520	0.490	0.520	-	-	0	0	-	0.463	0.436	0.463	-	-	0	-	0.00%
2011-06-22	0	0.520	0.490	0.520	0.490	0.520	28,000	13,960	0.4986	0.463	0.436	0.463	0.436	0.463	31,442	0.4440	-1.89%
2011-06-21	0	0.530	0.500	0.530	0.475	0.530	40,000	19,920	0.4980	0.472	0.445	0.472	0.423	0.472	44,918	0.4435	3.92%
2011-06-20	0	0.510	0.495	0.510	0.500	0.510	816,000	411,040	0.5037	0.454	0.441	0.454	0.445	0.454	916,322	0.4486	2.00%
2011-06-17	0	0.500	0.495	0.500	0.500	0.520	268,000	136,440	0.5091	0.445	0.441	0.445	0.445	0.463	300,949	0.4534	-7.41%
2011-06-16	0	0.540	0.520	0.540	0.540	0.540	200,000	106,000	0.5300	0.481	0.463	0.481	0.481	0.481	224,589	0.4720	0.00%
2011-06-15	0	0.540	0.520	0.540	0.520	0.540	556,000	292,080	0.5253	0.481	0.463	0.481	0.463	0.481	624,357	0.4678	1.89%
2011-06-14	0	0.530	0.510	0.530	0.530	0.530	8,000	4,240	0.5300	0.472	0.454	0.472	0.472	0.472	8,984	0.4720	1.92%
2011-06-13	0	0.520	0.510	0.540	0.510	0.520	104,000	53,800	0.5173	0.463	0.454	0.481	0.454	0.463	116,786	0.4607	1.96%
2011-06-10	0	0.510	0.510	0.540	0.510	0.510	20,000	10,200	0.5100	0.454	0.454	0.481	0.454	0.454	22,459	0.4542	-5.56%
2011-06-09	0	0.540	0.510	0.540	0.500	0.540	504,000	252,800	0.5016	0.481	0.454	0.481	0.445	0.481	565,964	0.4467	-1.82%
2011-06-08	0	0.550	0.500	0.550	0.550	0.550	4,000	2,200	0.5500	0.490	0.445	0.490	0.490	0.490	4,492	0.4898	3.77%
2011-06-07	0	0.530	0.510	0.530	0.510	0.530	128,000	65,600	0.5125	0.472	0.454	0.472	0.454	0.472	143,737	0.4564	-3.64%
2011-06-03	0	0.550	0.510	0.550	0.510	0.570	172,000	89,520	0.5205	0.490	0.454	0.490	0.454	0.508	193,146	0.4635	7.84%
2011-06-02	0	0.510	0.510	0.520	0.510	0.520	196,000	100,960	0.5151	0.454	0.454	0.463	0.454	0.463	220,097	0.4587	-7.27%
2011-06-01	0	0.550	0.540	0.550	0.510	0.620	2,208,000	1,190,280	0.5391	0.490	0.481	0.490	0.454	0.552	2,479,460	0.4801	7.84%
2011-05-31	0	0.510	0.510	0.550	0.510	0.510	160,000	81,600	0.5100	0.454	0.454	0.490	0.454	0.454	179,671	0.4542	0.00%
2011-05-30	0	0.510	0.510	0.530	-	-	0	0	-	0.454	0.454	0.472	-	-	0	-	0.00%
2011-05-27	0	0.510	0.500	0.510	0.510	0.510	12,000	6,120	0.5100	0.454	0.445	0.454	0.454	0.454	13,475	0.4542	-5.56%
2011-05-26	0	0.540	0.500	0.540	0.500	0.550	136,000	69,040	0.5076	0.481	0.445	0.481	0.445	0.490	152,720	0.4521	8.00%
2011-05-25	0	0.500	0.495	0.500	0.500	0.510	632,000	316,200	0.5003	0.445	0.441	0.445	0.445	0.454	709,701	0.4455	0.00%
2011-05-24	0	0.500	0.500	0.520	0.500	0.500	140,000	70,000	0.5000	0.445	0.445	0.463	0.445	0.445	157,212	0.4453	0.00%
2011-05-23	0	0.500	0.500	0.540	-	-	0	0	-	0.445	0.445	0.481	-	-	0	-	0.00%
2011-05-20	0	0.500	0.500	0.520	0.500	0.520	516,000	260,240	0.5043	0.445	0.445	0.463	0.445	0.463	579,439	0.4491	-5.66%
2011-05-19	0	0.530	0.510	0.530	0.510	0.570	1,304,000	704,280	0.5401	0.472	0.454	0.472	0.454	0.508	1,464,319	0.4810	0.00%
2011-05-18	0	0.530	0.520	0.530	0.550	0.550	80,000	44,000	0.5500	0.472	0.463	0.472	0.490	0.490	89,836	0.4898	-1.85%
2011-05-17	0	0.540	0.520	0.560	-	-	0	0	-	0.481	0.463	0.499	-	-	0	-	0.00%
2011-05-16	0	0.540	0.520	0.550	0.540	0.540	60,000	32,400	0.5400	0.481	0.463	0.490	0.481	0.481	67,377	0.4809	-5.26%
2011-05-13	0	0.570	0.520	0.570	0.530	0.600	336,000	181,200	0.5393	0.508	0.463	0.508	0.472	0.534	377,309	0.4802	14.00%
2011-05-12	0	0.500	0.500	0.530	0.460	0.520	1,164,000	581,920	0.4999	0.445	0.445	0.472	0.410	0.463	1,307,107	0.4452	0.00%
2011-05-11	0	0.500	0.500	0.520	0.500	0.510	68,000	34,040	0.5006	0.445	0.445	0.463	0.445	0.454	76,360	0.4458	-3.85%
2011-05-09	0	0.520	0.500	0.520	-	-	0	0	-	0.463	0.445	0.463	-	-	0	-	0.00%
2011-05-06	0	0.520	0.510	0.530	0.500	0.540	172,000	91,320	0.5309	0.463	0.454	0.472	0.445	0.481	193,146	0.4728	4.00%
2011-05-05	0	0.500	0.500	0.520	0.500	0.530	1,456,000	750,280	0.5153	0.445	0.445	0.463	0.445	0.472	1,635,006	0.4589	-1.96%
2011-05-04	0	0.510	0.500	0.520	0.500	0.520	584,000	292,480	0.5008	0.454	0.445	0.463	0.445	0.463	655,799	0.4460	2.00%
2011-05-03	0	0.500	0.500	0.510	0.500	0.500	220,000	110,000	0.5000	0.445	0.445	0.454	0.445	0.445	247,048	0.4453	-5.66%
2011-04-29	0	0.530	0.485	0.530	0.485	0.530	20,000	10,300	0.5150	0.472	0.432	0.472	0.432	0.472	22,459	0.4586	3.92%
2011-04-28	0	0.510	0.510	0.540	-	-	0	0	-	0.454	0.454	0.481	-	-	0	-	2.00%
2011-04-27	0	0.500	0.500	0.540	-	-	0	0	-	0.445	0.445	0.481	-	-	0	-	0.00%
2011-04-26	0	0.500	0.500	0.530	0.500	0.520	440,000	228,000	0.5182	0.445	0.445	0.472	0.445	0.463	494,095	0.4614	1.01%
2011-04-21	0	0.495	0.485	0.510	0.495	0.500	36,000	17,920	0.4978	0.441	0.432	0.454	0.441	0.445	40,426	0.4433	-1.00%
2011-04-20	0	0.500	0.485	0.500	0.500	0.500	20,000	10,000	0.5000	0.445	0.432	0.445	0.445	0.445	22,459	0.4453	-5.66%
2011-04-19	0	0.530	0.485	0.530	-	-	0	0	-	0.472	0.432	0.472	-	-	0	-	0.00%
2011-04-18	0	0.530	0.510	0.530	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	0.00%
2011-04-15	0	0.530	0.510	0.530	0.500	0.530	496,000	256,680	0.5175	0.472	0.454	0.472	0.445	0.472	556,980	0.4608	0.00%
2011-04-14	0	0.530	0.495	0.530	-	-	0	0	-	0.472	0.441	0.472	-	-	0	-	-3.64%
2011-04-13	0	0.550	0.500	0.550	0.500	0.550	160,000	80,200	0.5013	0.490	0.445	0.490	0.445	0.490	179,671	0.4464	10.00%
2011-04-12	0	0.500	0.500	0.510	0.490	0.500	176,000	87,960	0.4998	0.445	0.445	0.454	0.436	0.445	197,638	0.4451	-5.66%
2011-04-11	0	0.530	0.500	0.530	-	-	0	0	-	0.472	0.445	0.472	-	-	0	-	-1.85%
2011-04-08	0	0.540	0.530	0.540	0.480	0.540	36,000	17,920	0.4978	0.481	0.472	0.481	0.427	0.481	40,426	0.4433	8.00%
2011-04-07	0	0.500	0.470	0.520	0.500	0.500	20,000	10,000	0.5000	0.445	0.419	0.463	0.445	0.445	22,459	0.4453	-3.85%
2011-04-06	0	0.520	0.485	0.520	0.520	0.520	40,000	20,800	0.5200	0.463	0.432	0.463	0.463	0.463	44,918	0.4631	-1.89%
2011-04-04	0	0.530	0.465	0.530	-	-	0	0	-	0.472	0.414	0.472	-	-	0	-	0.00%
2011-04-01	0	0.530	0.485	0.530	-	-	0	0	-	0.472	0.432	0.472	-	-	0	-	0.00%
2011-03-31	0	0.530	0.490	0.540	-	-	0	0	-	0.472	0.436	0.481	-	-	0	-	0.00%
2011-03-30	0	0.530	0.485	0.530	-	-	0	0	-	0.472	0.432	0.472	-	-	0	-	0.00%
2011-03-29	0	0.530	0.485	0.530	-	-	0	0	-	0.472	0.432	0.472	-	-	0	-	0.00%
2011-03-28	0	0.530	0.500	0.530	0.500	0.580	108,000	56,560	0.5237	0.472	0.445	0.472	0.445	0.516	121,278	0.4664	0.00%
2011-03-25	0	0.530	0.500	0.530	0.500	0.540	542,000	271,680	0.5013	0.472	0.445	0.472	0.445	0.481	608,636	0.4464	0.00%
2011-03-24	0	0.530	0.485	0.540	-	-	0	0	-	0.472	0.432	0.481	-	-	0	-	0.00%
2011-03-23	0	0.530	0.480	0.540	-	-	0	0	-	0.472	0.427	0.481	-	-	0	-	0.00%
2011-03-22	0	0.530	0.500	0.530	0.530	0.530	4,000	2,120	0.5300	0.472	0.445	0.472	0.472	0.472	4,492	0.4720	1.92%
2011-03-21	0	0.520	0.485	0.530	-	-	0	0	-	0.463	0.432	0.472	-	-	0	-	0.00%
2011-03-18	0	0.520	0.520	0.530	-	-	0	0	-	0.463	0.463	0.472	-	-	0	-	4.00%
2011-03-17	0	0.500	0.490	0.500	0.500	0.550	632,000	319,120	0.5049	0.445	0.436	0.445	0.445	0.490	709,701	0.4497	-3.85%
2011-03-16	0	0.520	0.520	0.540	0.510	0.540	450,000	238,780	0.5306	0.463	0.463	0.481	0.454	0.481	505,325	0.4725	-3.70%
2011-03-15	0	0.540	0.510	0.540	0.490	0.540	380,000	193,140	0.5083	0.481	0.454	0.481	0.436	0.481	426,719	0.4526	-3.57%
2011-03-14	0	0.560	0.540	0.560	0.530	0.570	128,000	68,520	0.5353	0.499	0.481	0.499	0.472	0.508	143,737	0.4767	-1.75%
2011-03-11	0	0.570	0.530	0.570	-	-	0	0	-	0.508	0.472	0.508	-	-	0	-	0.00%
2011-03-10	0	0.570	0.530	0.570	-	-	0	0	-	0.508	0.472	0.508	-	-	0	-	0.00%
2011-03-09	0	0.570	0.530	0.570	0.550	0.570	192,000	108,240	0.5638	0.508	0.472	0.508	0.490	0.508	215,605	0.5020	0.00%
2011-03-08	0	0.570	0.530	0.570	0.530	0.570	636,000	337,600	0.5308	0.508	0.472	0.508	0.472	0.508	714,192	0.4727	7.55%
2011-03-07	0	0.530	0.530	0.560	0.530	0.580	60,000	32,720	0.5453	0.472	0.472	0.499	0.472	0.516	67,377	0.4856	-3.64%
2011-03-04	0	0.550	0.530	0.560	0.540	0.550	468,000	255,720	0.5464	0.490	0.472	0.499	0.481	0.490	525,538	0.4866	3.77%
2011-03-03	0	0.530	0.520	0.550	0.530	0.540	60,000	32,360	0.5393	0.472	0.463	0.490	0.472	0.481	67,377	0.4803	1.92%
2011-03-02	0	0.520	0.510	0.530	-	-	0	0	-	0.463	0.454	0.472	-	-	0	-	0.00%
2011-03-01	0	0.520	0.510	0.520	0.500	0.530	220,000	110,480	0.5022	0.463	0.454	0.463	0.445	0.472	247,048	0.4472	1.96%
2011-02-28	0	0.510	0.510	0.540	0.500	0.520	300,000	150,640	0.5021	0.454	0.454	0.481	0.445	0.463	336,883	0.4472	0.00%
2011-02-25	0	0.510	0.500	0.530	0.500	0.510	160,000	81,200	0.5075	0.454	0.445	0.472	0.445	0.454	179,671	0.4519	2.00%
2011-02-24	0	0.500	0.490	0.500	0.500	0.510	240,000	121,800	0.5075	0.445	0.436	0.445	0.445	0.454	269,507	0.4519	-7.41%
2011-02-23	0	0.540	0.520	0.540	0.530	0.540	452,000	239,880	0.5307	0.481	0.463	0.481	0.472	0.481	507,571	0.4726	1.89%
2011-02-22	0	0.530	0.530	0.560	0.530	0.550	244,000	130,440	0.5346	0.472	0.472	0.499	0.472	0.490	273,998	0.4761	-7.02%
2011-02-21	0	0.570	0.530	0.570	-	-	4,000	2,120	0.5300	0.508	0.472	0.508	-	-	4,492	0.4720	0.00%
2011-02-18	0	0.570	0.540	0.580	0.550	0.570	72,000	39,760	0.5522	0.508	0.481	0.516	0.490	0.508	80,852	0.4918	1.79%
2011-02-17	0	0.560	0.550	0.570	0.530	0.590	488,000	260,040	0.5329	0.499	0.490	0.508	0.472	0.525	547,997	0.4745	1.82%
2011-02-16	0	0.550	0.540	0.570	0.510	0.590	1,280,000	685,600	0.5356	0.490	0.481	0.508	0.454	0.525	1,437,368	0.4770	1.85%
2011-02-15	0	0.540	0.540	0.570	0.540	0.540	4,000	2,160	0.5400	0.481	0.481	0.508	0.481	0.481	4,492	0.4809	0.00%
2011-02-14	0	0.540	0.540	0.550	0.530	0.530	4,000	2,120	0.5300	0.481	0.481	0.490	0.472	0.472	4,492	0.4720	-1.82%
2011-02-11	0	0.550	0.530	0.550	0.520	0.580	860,000	452,800	0.5265	0.490	0.472	0.490	0.463	0.516	965,732	0.4689	-5.17%
2011-02-10	0	0.580	0.530	0.580	0.540	0.650	1,024,000	570,960	0.5576	0.516	0.472	0.516	0.481	0.579	1,149,895	0.4965	5.45%
2011-02-09	0	0.550	0.550	0.570	0.550	0.550	64,000	35,200	0.5500	0.490	0.490	0.508	0.490	0.490	71,868	0.4898	0.00%
2011-02-08	0	0.550	0.550	0.570	0.550	0.580	92,000	53,240	0.5787	0.490	0.490	0.508	0.490	0.516	103,311	0.5153	-5.17%
2011-02-07	0	0.580	0.530	0.580	0.580	0.580	80,000	46,400	0.5800	0.516	0.472	0.516	0.516	0.516	89,836	0.5165	1.75%
2011-02-02	0	0.570	0.550	0.570	-	-	0	0	-	0.508	0.490	0.508	-	-	0	-	0.00%
2011-02-01	0	0.570	0.570	0.580	-	-	0	0	-	0.508	0.508	0.516	-	-	0	-	3.64%
2011-01-31	0	0.550	0.540	0.560	0.540	0.580	196,000	108,040	0.5512	0.490	0.481	0.499	0.481	0.516	220,097	0.4909	0.00%
2011-01-28	0	0.550	0.530	0.550	0.520	0.560	672,000	361,280	0.5376	0.490	0.472	0.490	0.463	0.499	754,618	0.4788	-1.79%
2011-01-27	0	0.560	0.540	0.560	-	-	4,000	2,320	0.5800	0.499	0.481	0.499	-	-	4,492	0.5165	-1.75%
2011-01-26	0	0.570	0.550	0.570	0.540	0.570	104,000	56,280	0.5412	0.508	0.490	0.508	0.481	0.508	116,786	0.4819	1.79%
2011-01-25	0	0.560	0.560	0.570	0.560	0.580	392,000	221,480	0.5650	0.499	0.499	0.508	0.499	0.516	440,194	0.5031	-3.45%
2011-01-24	0	0.580	0.560	0.580	0.560	0.580	72,000	40,960	0.5689	0.516	0.499	0.516	0.499	0.516	80,852	0.5066	3.57%
2011-01-21	0	0.560	0.560	0.570	0.560	0.580	492,000	280,240	0.5696	0.499	0.499	0.508	0.499	0.516	552,488	0.5072	-3.45%
2011-01-20	0	0.580	0.570	0.590	0.580	0.580	252,000	146,160	0.5800	0.516	0.508	0.525	0.516	0.516	282,982	0.5165	0.00%
2011-01-19	0	0.580	0.570	0.590	0.570	0.580	408,000	235,880	0.5781	0.516	0.508	0.525	0.508	0.516	458,161	0.5148	-1.69%
2011-01-18	0	0.590	0.560	0.580	0.570	0.590	1,068,000	613,720	0.5746	0.525	0.499	0.516	0.508	0.525	1,199,304	0.5117	0.00%
2011-01-17	0	0.590	0.590	0.600	0.580	0.600	1,284,000	755,720	0.5886	0.525	0.525	0.534	0.516	0.534	1,441,860	0.5241	0.00%
2011-01-14	0	0.590	0.580	0.610	0.560	0.620	1,856,000	1,089,760	0.5872	0.525	0.516	0.543	0.499	0.552	2,084,184	0.5229	1.72%
2011-01-13	1	-	-	-	-	-	0	0	-	0.516	-	-	-	-	0	-	0.00%
2011-01-12	1	0.580	0.560	0.580	0.590	0.590	4,000	2,360	0.5900	0.516	0.499	0.516	0.525	0.525	4,492	0.5254	0.00%
2011-01-11	0	0.580	0.560	0.580	0.560	0.590	140,000	79,640	0.5689	0.516	0.499	0.516	0.499	0.525	157,212	0.5066	3.57%
2011-01-10	0	0.560	0.550	0.570	0.550	0.560	220,000	123,080	0.5595	0.499	0.490	0.508	0.490	0.499	247,048	0.4982	-1.75%
2011-01-07	0	0.570	0.540	0.570	0.540	0.590	1,720,000	954,680	0.5550	0.508	0.481	0.508	0.481	0.525	1,931,464	0.4943	0.00%
2011-01-06	0	0.570	0.560	0.570	0.570	0.600	2,924,000	1,710,680	0.5850	0.508	0.499	0.508	0.508	0.534	3,283,488	0.5210	-8.06%
2011-01-05	0	0.620	0.610	0.630	0.590	0.650	1,652,000	1,003,880	0.6077	0.552	0.543	0.561	0.525	0.579	1,855,103	0.5411	-1.59%
2011-01-04	0	0.630	0.610	0.630	0.560	0.660	1,620,000	1,015,600	0.6269	0.561	0.543	0.561	0.499	0.588	1,819,169	0.5583	5.00%
2011-01-03	0	0.600	0.590	0.600	0.590	0.600	140,000	83,200	0.5943	0.534	0.525	0.534	0.525	0.534	157,212	0.5292	1.69%
2010-12-31	0	0.590	0.570	0.590	-	-	0	0	-	0.525	0.508	0.525	-	-	0	-	0.00%
2010-12-30	0	0.590	0.580	0.590	0.590	0.590	196,000	115,640	0.5900	0.525	0.516	0.525	0.525	0.525	220,097	0.5254	1.72%
2010-12-29	0	0.580	0.570	0.590	0.570	0.580	276,000	159,200	0.5768	0.516	0.508	0.525	0.508	0.516	309,933	0.5137	0.00%
2010-12-28	0	0.580	0.570	0.590	0.570	0.590	852,000	498,880	0.5855	0.516	0.508	0.525	0.508	0.525	956,748	0.5214	0.00%
2010-12-24	0	0.580	0.580	0.590	0.580	0.590	740,000	432,000	0.5838	0.516	0.516	0.525	0.516	0.525	830,979	0.5199	0.00%
2010-12-23	0	0.580	0.570	0.590	0.580	0.600	472,000	278,440	0.5899	0.516	0.508	0.525	0.516	0.534	530,030	0.5253	-1.69%
2010-12-22	0	0.590	0.590	0.610	0.590	0.600	420,000	251,080	0.5978	0.525	0.525	0.543	0.525	0.534	471,636	0.5324	0.00%
2010-12-21	0	0.590	0.590	0.600	0.580	0.600	788,000	461,480	0.5856	0.525	0.525	0.534	0.516	0.534	884,880	0.5215	-3.28%
2010-12-20	0	0.610	0.610	0.620	0.610	0.610	24,000	14,640	0.6100	0.543	0.543	0.552	0.543	0.543	26,951	0.5432	-1.61%
2010-12-17	0	0.620	0.610	0.620	0.610	0.640	1,168,000	726,040	0.6216	0.552	0.543	0.552	0.543	0.570	1,311,599	0.5536	-4.62%
2010-12-16	0	0.650	0.630	0.650	0.620	0.680	1,340,000	865,520	0.6459	0.579	0.561	0.579	0.552	0.606	1,504,745	0.5752	-4.41%
2010-12-15	0	0.680	0.640	0.680	0.650	0.680	1,824,000	1,201,680	0.6588	0.606	0.570	0.606	0.579	0.606	2,048,250	0.5867	3.03%
2010-12-14	0	0.660	0.650	0.680	0.640	0.680	984,000	651,320	0.6619	0.588	0.579	0.606	0.570	0.606	1,104,977	0.5894	1.54%
2010-12-13	0	0.650	0.640	0.660	0.650	0.680	1,208,000	799,520	0.6619	0.579	0.570	0.588	0.579	0.606	1,356,516	0.5894	-8.45%
2010-12-10	0	0.710	0.690	0.710	0.680	0.730	2,664,000	1,843,800	0.6921	0.632	0.614	0.632	0.606	0.650	2,991,523	0.6163	0.00%
2010-12-09	0	0.710	0.700	0.710	0.680	0.720	5,420,000	3,799,000	0.7009	0.632	0.623	0.632	0.606	0.641	6,086,356	0.6242	5.97%
2010-12-08	0	0.670	0.660	0.670	0.640	0.670	1,812,000	1,174,120	0.6480	0.597	0.588	0.597	0.570	0.597	2,034,774	0.5770	3.08%
2010-12-07	0	0.650	0.640	0.650	0.650	0.690	2,368,000	1,581,360	0.6678	0.579	0.570	0.579	0.579	0.614	2,659,131	0.5947	0.00%
2010-12-06	0	0.650	0.640	0.650	0.570	0.680	7,272,000	4,488,480	0.6172	0.579	0.570	0.579	0.508	0.606	8,166,048	0.5497	12.07%
2010-12-03	0	0.580	0.560	0.580	0.560	0.580	2,992,000	1,708,920	0.5712	0.516	0.499	0.516	0.499	0.516	3,359,848	0.5086	3.57%
2010-12-02	0	0.560	0.550	0.560	0.540	0.560	484,000	267,160	0.5520	0.499	0.490	0.499	0.481	0.499	543,505	0.4916	5.66%
2010-12-01	0	0.530	0.530	0.550	0.530	0.550	624,000	340,040	0.5449	0.472	0.472	0.490	0.472	0.490	700,717	0.4853	-1.85%
2010-11-30	0	0.540	0.530	0.550	0.530	0.550	544,000	289,640	0.5324	0.481	0.472	0.490	0.472	0.490	610,882	0.4741	-1.82%
2010-11-29	0	0.550	0.540	0.560	0.550	0.550	296,000	162,800	0.5500	0.490	0.481	0.499	0.490	0.490	332,391	0.4898	3.77%
2010-11-26	0	0.530	0.530	0.550	0.530	0.580	1,428,000	781,720	0.5474	0.472	0.472	0.490	0.472	0.516	1,603,564	0.4875	0.00%
2010-11-25	0	0.530	0.530	0.540	0.530	0.540	288,000	153,120	0.5317	0.472	0.472	0.481	0.472	0.481	323,408	0.4735	-1.85%
2010-11-24	0	0.540	0.530	0.540	0.530	0.550	724,000	387,960	0.5359	0.481	0.472	0.481	0.472	0.490	813,011	0.4772	0.00%
2010-11-23	0	0.540	0.540	0.550	0.530	0.540	356,000	190,760	0.5358	0.481	0.481	0.490	0.472	0.481	399,768	0.4772	-1.82%
2010-11-22	0	0.550	0.540	0.550	0.530	0.550	1,320,000	714,880	0.5416	0.490	0.481	0.490	0.472	0.490	1,482,286	0.4823	-3.51%
2010-11-19	0	0.570	0.560	0.570	0.510	0.590	3,604,000	1,995,720	0.5538	0.508	0.499	0.508	0.454	0.525	4,047,090	0.4931	9.62%
2010-11-18	0	0.520	0.520	0.530	0.520	0.530	1,324,000	689,040	0.5204	0.463	0.463	0.472	0.463	0.472	1,486,778	0.4634	-1.89%
2010-11-17	0	0.530	0.520	0.530	0.510	0.530	348,000	181,520	0.5216	0.472	0.463	0.472	0.454	0.472	390,784	0.4645	1.92%
2010-11-16	0	0.520	0.520	0.530	0.520	0.530	512,000	271,040	0.5294	0.463	0.463	0.472	0.463	0.472	574,947	0.4714	-1.89%
2010-11-15	0	0.530	0.530	0.540	0.520	0.530	912,000	479,160	0.5254	0.472	0.472	0.481	0.463	0.472	1,024,125	0.4679	0.00%
2010-11-12	0	0.530	0.520	0.530	0.520	0.530	484,000	255,240	0.5274	0.472	0.463	0.472	0.463	0.472	543,505	0.4696	-1.85%
2010-11-11	0	0.540	0.530	0.540	0.540	0.570	2,320,000	1,283,360	0.5532	0.481	0.472	0.481	0.481	0.508	2,605,230	0.4926	0.00%
2010-11-10	0	0.540	0.540	0.550	0.540	0.550	484,000	265,440	0.5484	0.481	0.481	0.490	0.481	0.490	543,505	0.4884	-1.82%
2010-11-09	0	0.550	0.540	0.550	0.530	0.560	616,000	332,440	0.5397	0.490	0.481	0.490	0.472	0.499	691,733	0.4806	1.85%
2010-11-08	0	0.540	0.520	0.540	0.520	0.540	1,628,000	869,160	0.5339	0.481	0.463	0.481	0.463	0.481	1,828,153	0.4754	3.85%
2010-11-05	0	0.520	0.510	0.520	0.520	0.520	396,000	205,920	0.5200	0.463	0.454	0.463	0.463	0.463	444,686	0.4631	0.00%
2010-11-04	0	0.520	0.520	0.530	0.510	0.550	608,000	318,480	0.5238	0.463	0.463	0.472	0.454	0.490	682,750	0.4665	-1.89%
2010-11-03	0	0.530	0.520	0.530	0.510	0.530	1,024,000	530,920	0.5185	0.472	0.463	0.472	0.454	0.472	1,149,895	0.4617	0.00%
2010-11-02	0	0.530	0.520	0.530	0.530	0.540	672,000	356,240	0.5301	0.472	0.463	0.472	0.472	0.481	754,618	0.4721	-1.85%
2010-11-01	0	0.540	0.540	0.550	0.530	0.580	868,000	475,280	0.5476	0.481	0.481	0.490	0.472	0.516	974,715	0.4876	0.00%
2010-10-29	0	0.540	0.530	0.540	0.530	0.550	499,000	266,420	0.5339	0.481	0.472	0.481	0.472	0.490	560,349	0.4755	0.00%
2010-10-28	0	0.540	0.530	0.540	0.540	0.540	80,000	43,200	0.5400	0.481	0.472	0.481	0.481	0.481	89,836	0.4809	0.00%
2010-10-27	0	0.540	0.530	0.540	0.530	0.550	848,000	457,360	0.5393	0.481	0.472	0.481	0.472	0.490	952,256	0.4803	0.00%
2010-10-26	0	0.540	0.530	0.540	0.530	0.540	308,000	165,280	0.5366	0.481	0.472	0.481	0.472	0.481	345,867	0.4779	-1.82%
2010-10-25	0	0.550	0.540	0.560	0.540	0.560	1,364,000	750,600	0.5503	0.490	0.481	0.499	0.481	0.499	1,531,696	0.4900	1.85%
2010-10-22	0	0.540	0.540	0.550	0.540	0.560	810,000	446,020	0.5506	0.481	0.481	0.490	0.481	0.499	909,585	0.4904	0.00%
2010-10-21	0	0.540	0.540	0.560	0.530	0.560	1,096,000	598,800	0.5464	0.481	0.481	0.499	0.472	0.499	1,230,747	0.4865	0.00%
2010-10-20	0	0.540	0.530	0.550	0.530	0.540	309,280	166,522	0.5384	0.481	0.472	0.490	0.472	0.481	347,304	0.4795	0.00%
2010-10-19	0	0.540	0.540	0.550	0.540	0.560	1,328,000	723,400	0.5447	0.481	0.481	0.490	0.481	0.499	1,491,270	0.4851	0.00%
2010-10-18	0	0.540	0.540	0.560	0.530	0.570	696,000	378,240	0.5434	0.481	0.481	0.499	0.472	0.508	781,569	0.4839	-3.57%
2010-10-15	0	0.560	0.550	0.570	0.550	0.560	1,816,000	1,015,640	0.5593	0.499	0.490	0.508	0.490	0.499	2,039,266	0.4980	-1.75%
2010-10-14	0	0.570	0.550	0.570	0.550	0.570	1,912,000	1,068,960	0.5591	0.508	0.490	0.508	0.490	0.508	2,147,069	0.4979	5.56%
2010-10-13	0	0.540	0.540	0.550	0.530	0.560	188,000	102,480	0.5451	0.481	0.481	0.490	0.472	0.499	211,113	0.4854	0.00%
2010-10-12	0	0.540	0.540	0.550	0.530	0.550	2,236,000	1,201,800	0.5375	0.481	0.481	0.490	0.472	0.490	2,510,903	0.4786	-6.90%
2010-10-11	0	0.580	0.540	0.580	0.530	0.580	2,772,000	1,530,400	0.5521	0.516	0.481	0.516	0.472	0.516	3,112,801	0.4916	1.75%
2010-10-08	0	0.570	0.570	0.580	0.570	0.580	2,212,000	1,274,640	0.5762	0.508	0.508	0.516	0.508	0.516	2,483,952	0.5132	1.79%
2010-10-07	0	0.560	0.540	0.570	0.540	0.590	2,557,280	1,454,890	0.5689	0.499	0.481	0.508	0.481	0.525	2,871,682	0.5066	-1.75%
2010-10-06	0	0.570	0.570	0.580	0.560	0.580	1,248,000	711,800	0.5704	0.508	0.508	0.516	0.499	0.516	1,401,434	0.5079	-1.72%
2010-10-05	0	0.580	0.540	0.580	0.530	0.580	332,000	183,440	0.5525	0.516	0.481	0.516	0.472	0.516	372,817	0.4920	3.57%
2010-10-04	0	0.560	0.550	0.560	0.550	0.600	1,496,000	854,400	0.5711	0.499	0.490	0.499	0.490	0.534	1,679,924	0.5086	-1.75%
2010-09-30	0	0.570	0.560	0.570	0.510	0.570	3,462,000	1,885,980	0.5448	0.508	0.499	0.508	0.454	0.508	3,887,632	0.4851	9.62%
2010-09-29	0	0.520	0.520	0.530	0.510	0.540	2,612,000	1,355,640	0.5190	0.463	0.463	0.472	0.454	0.481	2,933,130	0.4622	-5.45%
2010-09-28	0	0.550	0.530	0.550	0.530	0.570	2,336,000	1,267,640	0.5427	0.490	0.472	0.490	0.472	0.508	2,623,197	0.4832	-5.17%
2010-09-27	0	0.580	0.570	0.580	0.560	0.620	6,092,000	3,611,680	0.5929	0.516	0.508	0.516	0.499	0.552	6,840,974	0.5279	1.75%
2010-09-24	0	0.570	0.560	0.580	0.550	0.600	4,994,000	2,852,740	0.5712	0.508	0.499	0.516	0.490	0.534	5,607,982	0.5087	5.56%
2010-09-22	0	0.540	0.530	0.540	0.470	0.550	5,100,000	2,696,760	0.5288	0.481	0.472	0.481	0.419	0.490	5,727,014	0.4709	10.20%
2010-09-21	0	0.490	0.490	0.495	0.410	0.510	7,884,000	3,769,880	0.4782	0.436	0.436	0.441	0.365	0.454	8,853,290	0.4258	25.64%
2010-09-20	0	0.390	0.380	0.390	0.380	0.395	268,000	103,060	0.3846	0.347	0.338	0.347	0.338	0.352	300,949	0.3425	6.85%
2010-09-17	0	0.365	0.365	0.385	0.365	0.365	4,000	1,460	0.3650	0.325	0.325	0.343	0.325	0.325	4,492	0.3250	0.00%
2010-09-16	0	0.365	0.360	0.365	0.365	0.365	28,000	10,220	0.3650	0.325	0.321	0.325	0.325	0.325	31,442	0.3250	-3.95%
2010-09-15	0	0.380	0.365	0.380	0.380	0.390	616,000	237,500	0.3856	0.338	0.325	0.338	0.338	0.347	691,733	0.3433	0.00%
2010-09-14	0	0.380	0.360	0.380	0.355	0.380	532,000	197,260	0.3708	0.338	0.321	0.338	0.316	0.338	597,406	0.3302	7.04%
2010-09-13	0	0.355	0.355	0.370	0.355	0.355	204,000	72,420	0.3550	0.316	0.316	0.329	0.316	0.316	229,081	0.3161	0.00%
2010-09-10	0	0.355	0.355	0.380	0.355	0.355	4,000	1,420	0.3550	0.316	0.316	0.338	0.316	0.316	4,492	0.3161	0.00%
2010-09-09	0	0.355	0.355	0.360	-	-	0	0	-	0.316	0.316	0.321	-	-	0	-	0.00%
2010-09-08	0	0.355	0.355	0.360	0.355	0.360	240,000	86,200	0.3592	0.316	0.316	0.321	0.316	0.321	269,507	0.3198	-1.39%
2010-09-07	0	0.360	0.360	0.365	0.360	0.370	152,000	56,040	0.3687	0.321	0.321	0.325	0.321	0.329	170,687	0.3283	1.41%
2010-09-06	0	0.355	0.355	0.365	0.350	0.360	800,000	284,500	0.3556	0.316	0.316	0.325	0.312	0.321	898,355	0.3167	-1.39%
2010-09-03	0	0.360	0.355	0.375	0.360	0.360	484,000	174,240	0.3600	0.321	0.316	0.334	0.321	0.321	543,505	0.3206	0.00%
2010-09-02	0	0.360	0.360	0.375	0.360	0.360	420,000	151,200	0.3600	0.321	0.321	0.334	0.321	0.321	471,636	0.3206	0.00%
2010-09-01	0	0.360	0.360	0.380	-	-	0	0	-	0.321	0.321	0.338	-	-	0	-	0.00%
2010-08-31	0	0.360	0.360	0.375	0.355	0.360	948,000	341,000	0.3597	0.321	0.321	0.334	0.316	0.321	1,064,551	0.3203	-2.70%
2010-08-30	0	0.370	0.365	0.380	0.365	0.375	380,000	138,740	0.3651	0.329	0.325	0.338	0.325	0.334	426,719	0.3251	0.00%
2010-08-27	0	0.370	0.370	0.375	0.360	0.385	1,240,000	457,520	0.3690	0.329	0.329	0.334	0.321	0.343	1,392,450	0.3286	5.71%
2010-08-26	0	0.350	0.335	0.350	0.350	0.365	488,000	176,800	0.3623	0.312	0.298	0.312	0.312	0.325	547,997	0.3226	-4.11%
2010-08-25	0	0.365	0.365	0.375	0.355	0.365	44,000	15,980	0.3632	0.325	0.325	0.334	0.316	0.325	49,410	0.3234	1.39%
2010-08-24	0	0.360	0.360	0.370	0.360	0.365	236,000	85,100	0.3606	0.321	0.321	0.329	0.321	0.325	265,015	0.3211	-4.00%
2010-08-23	0	0.375	0.365	0.375	0.365	0.375	228,000	83,580	0.3666	0.334	0.325	0.334	0.325	0.334	256,031	0.3264	-1.32%
2010-08-20	0	0.380	0.370	0.380	0.370	0.380	248,000	92,960	0.3748	0.338	0.329	0.338	0.329	0.338	278,490	0.3338	2.70%
2010-08-19	0	0.370	0.350	0.370	-	-	0	0	-	0.329	0.312	0.329	-	-	0	-	0.00%
2010-08-18	0	0.370	0.370	0.375	0.370	0.370	256,000	94,720	0.3700	0.329	0.329	0.334	0.329	0.329	287,474	0.3295	0.00%
2010-08-17	0	0.370	0.355	0.370	0.370	0.370	36,000	13,320	0.3700	0.329	0.316	0.329	0.329	0.329	40,426	0.3295	1.37%
2010-08-16	0	0.365	0.365	0.375	0.345	0.350	400,000	139,000	0.3475	0.325	0.325	0.334	0.307	0.312	449,178	0.3095	4.29%
2010-08-13	0	0.350	0.350	0.370	0.350	0.365	336,000	118,480	0.3526	0.312	0.312	0.329	0.312	0.325	377,309	0.3140	0.00%
2010-08-12	0	0.350	0.350	0.365	0.350	0.350	12,000	4,200	0.3500	0.312	0.312	0.325	0.312	0.312	13,475	0.3117	-7.89%
2010-08-11	0	0.380	0.365	0.380	0.390	0.390	4,000	1,560	0.3900	0.338	0.325	0.338	0.347	0.347	4,492	0.3473	5.56%
2010-08-10	0	0.360	0.350	0.370	0.360	0.360	348,000	125,280	0.3600	0.321	0.312	0.329	0.321	0.321	390,784	0.3206	-4.00%
2010-08-09	0	0.375	0.350	0.375	0.375	0.375	148,000	55,500	0.3750	0.334	0.312	0.334	0.334	0.334	166,196	0.3339	0.00%
2010-08-06	0	0.375	0.350	0.375	0.350	0.405	3,566,200	1,320,743	0.3704	0.334	0.312	0.334	0.312	0.361	4,004,643	0.3298	10.29%
2010-08-05	0	0.340	0.330	0.340	0.340	0.340	148,000	50,320	0.3400	0.303	0.294	0.303	0.303	0.303	166,196	0.3028	3.03%
2010-08-04	0	0.330	0.330	0.360	0.330	0.330	24,000	7,920	0.3300	0.294	0.294	0.321	0.294	0.294	26,951	0.2939	-4.35%
2010-08-03	0	0.345	0.335	0.355	-	-	0	0	-	0.307	0.298	0.316	-	-	0	-	0.00%
2010-08-02	0	0.345	0.330	0.360	0.320	0.345	8,000	2,660	0.3325	0.307	0.294	0.321	0.285	0.307	8,984	0.2961	4.55%
2010-07-30	0	0.330	0.325	0.335	0.325	0.330	428,000	139,760	0.3265	0.294	0.289	0.298	0.289	0.294	480,620	0.2908	-1.49%
2010-07-29	0	0.335	0.325	0.335	0.335	0.335	8,000	2,680	0.3350	0.298	0.289	0.298	0.298	0.298	8,984	0.2983	3.08%
2010-07-28	0	0.325	0.325	0.355	0.325	0.330	400,000	131,020	0.3276	0.289	0.289	0.316	0.289	0.294	449,178	0.2917	-2.99%
2010-07-27	0	0.335	0.330	0.340	0.330	0.340	524,000	176,140	0.3361	0.298	0.294	0.303	0.294	0.303	588,423	0.2993	0.00%
2010-07-26	0	0.335	0.330	0.350	0.335	0.335	140,000	46,900	0.3350	0.298	0.294	0.312	0.298	0.298	157,212	0.2983	0.00%
2010-07-23	0	0.335	0.335	0.350	0.335	0.335	48,000	16,080	0.3350	0.298	0.298	0.312	0.298	0.298	53,901	0.2983	-1.47%
2010-07-22	0	0.340	0.335	0.350	0.340	0.360	232,000	79,760	0.3438	0.303	0.298	0.312	0.303	0.321	260,523	0.3062	-4.23%
2010-07-21	0	0.355	0.345	0.355	0.340	0.395	1,476,000	531,020	0.3598	0.316	0.307	0.316	0.303	0.352	1,657,465	0.3204	7.58%
2010-07-20	0	0.330	0.325	0.340	0.330	0.330	164,000	54,120	0.3300	0.294	0.289	0.303	0.294	0.294	184,163	0.2939	-2.94%
2010-07-19	0	0.340	0.330	0.340	-	-	0	0	-	0.303	0.294	0.303	-	-	0	-	-4.23%
2010-07-16	0	0.355	0.355	0.370	0.320	0.330	112,000	36,160	0.3229	0.316	0.316	0.329	0.285	0.294	125,770	0.2875	7.58%
2010-07-15	0	0.330	0.330	0.345	0.330	0.330	20,000	6,600	0.3300	0.294	0.294	0.307	0.294	0.294	22,459	0.2939	-2.94%
2010-07-14	0	0.340	0.335	0.340	0.325	0.340	700,000	231,560	0.3308	0.303	0.298	0.303	0.289	0.303	786,061	0.2946	-2.86%
2010-07-13	0	0.350	0.335	0.350	-	-	0	0	-	0.312	0.298	0.312	-	-	0	-	0.00%
2010-07-12	0	0.350	0.335	0.355	0.340	0.350	20,000	6,920	0.3460	0.312	0.298	0.316	0.303	0.312	22,459	0.3081	0.00%
2010-07-09	0	0.350	0.325	0.350	0.340	0.390	40,000	14,480	0.3620	0.312	0.289	0.312	0.303	0.347	44,918	0.3224	6.06%
2010-07-08	0	0.330	0.320	0.340	-	-	0	0	-	0.294	0.285	0.303	-	-	0	-	0.00%
2010-07-07	0	0.330	0.320	0.340	0.315	0.340	304,000	98,900	0.3253	0.294	0.285	0.303	0.281	0.303	341,375	0.2897	1.54%
2010-07-06	0	0.325	0.320	0.330	0.320	0.345	312,000	102,840	0.3296	0.289	0.285	0.294	0.285	0.307	350,359	0.2935	-5.80%
2010-07-05	0	0.345	0.315	0.345	0.315	0.350	204,000	64,400	0.3157	0.307	0.281	0.307	0.281	0.312	229,081	0.2811	2.99%
2010-07-02	0	0.335	0.330	0.350	-	-	0	0	-	0.298	0.294	0.312	-	-	0	-	0.00%
2010-06-30	0	0.335	0.335	0.345	0.335	0.335	20,000	6,700	0.3350	0.298	0.298	0.307	0.298	0.298	22,459	0.2983	-2.90%
2010-06-29	0	0.345	0.340	0.350	-	-	0	0	-	0.307	0.303	0.312	-	-	0	-	0.00%
2010-06-28	0	0.345	0.340	0.380	0.345	0.345	16,000	5,520	0.3450	0.307	0.303	0.338	0.307	0.307	17,967	0.3072	-1.43%
2010-06-25	0	0.350	0.345	0.365	-	-	80,000	27,600	0.3450	0.312	0.307	0.325	-	-	89,836	0.3072	0.00%
2010-06-24	0	0.350	0.345	0.350	0.350	0.370	760,000	278,160	0.3660	0.312	0.307	0.312	0.312	0.329	853,437	0.3259	-2.78%
2010-06-23	0	0.360	0.360	0.365	0.340	0.370	816,000	296,840	0.3638	0.321	0.321	0.325	0.303	0.329	916,322	0.3239	1.41%
2010-06-22	0	0.355	0.340	0.355	0.345	0.355	24,000	8,380	0.3492	0.316	0.303	0.316	0.307	0.316	26,951	0.3109	4.41%
2010-06-21	0	0.340	0.340	0.355	0.330	0.335	100,000	33,440	0.3344	0.303	0.303	0.316	0.294	0.298	112,294	0.2978	-2.86%
2010-06-18	0	0.350	0.335	0.360	0.350	0.350	148,000	51,800	0.3500	0.312	0.298	0.321	0.312	0.312	166,196	0.3117	1.45%
2010-06-17	0	0.345	0.340	0.345	-	-	0	0	-	0.307	0.303	0.307	-	-	0	-	-8.00%
2010-06-15	0	0.375	0.345	0.375	0.325	0.390	16,000	5,880	0.3675	0.334	0.307	0.334	0.289	0.347	17,967	0.3273	13.64%
2010-06-14	0	0.330	0.325	0.355	0.330	0.340	204,000	68,560	0.3361	0.294	0.289	0.316	0.294	0.303	229,081	0.2993	-1.49%
2010-06-11	0	0.335	0.335	0.355	-	-	0	0	-	0.298	0.298	0.316	-	-	0	-	1.52%
2010-06-10	0	0.330	0.330	0.355	0.330	0.360	160,000	54,000	0.3375	0.294	0.294	0.316	0.294	0.321	179,671	0.3005	-5.71%
2010-06-09	0	0.350	0.330	0.355	-	-	0	0	-	0.312	0.294	0.316	-	-	0	-	0.00%
2010-06-08	0	0.350	0.330	0.350	0.350	0.350	16,000	5,600	0.3500	0.312	0.294	0.312	0.312	0.312	17,967	0.3117	7.69%
2010-06-07	0	0.325	0.310	0.360	0.325	0.360	208,000	70,540	0.3391	0.289	0.276	0.321	0.289	0.321	233,572	0.3020	-4.41%
2010-06-04	0	0.340	0.335	0.360	-	-	0	0	-	0.303	0.298	0.321	-	-	0	-	0.00%
2010-06-03	0	0.340	0.340	0.360	-	-	0	0	-	0.303	0.303	0.321	-	-	0	-	0.00%
2010-06-02	0	0.340	0.340	0.360	-	-	0	0	-	0.303	0.303	0.321	-	-	0	-	0.00%
2010-06-01	0	0.340	0.340	0.360	0.340	0.340	300,000	102,000	0.3400	0.303	0.303	0.321	0.303	0.303	336,883	0.3028	0.00%
2010-05-31	0	0.340	0.340	0.360	0.340	0.360	180,000	61,280	0.3404	0.303	0.303	0.321	0.303	0.321	202,130	0.3032	-4.23%
2010-05-28	0	0.355	0.345	0.360	0.340	0.360	608,000	212,920	0.3502	0.316	0.307	0.321	0.303	0.321	682,750	0.3119	1.43%
2010-05-27	0	0.350	0.350	0.360	0.350	0.365	408,000	146,300	0.3586	0.312	0.312	0.321	0.312	0.325	458,161	0.3193	-2.78%
2010-05-26	0	0.360	0.335	0.365	0.340	0.360	944,000	331,660	0.3513	0.321	0.298	0.325	0.303	0.321	1,060,059	0.3129	5.88%
2010-05-25	0	0.340	0.340	0.345	0.340	0.340	48,000	16,520	0.3442	0.303	0.303	0.307	0.303	0.303	53,901	0.3065	-2.86%
2010-05-24	0	0.350	0.335	0.350	0.345	0.360	1,480,000	527,300	0.3563	0.312	0.298	0.312	0.307	0.321	1,661,957	0.3173	2.94%
2010-05-20	0	0.340	0.340	0.350	0.320	0.350	272,000	89,480	0.3290	0.303	0.303	0.312	0.285	0.312	305,441	0.2930	1.49%
2010-05-19	0	0.335	0.330	0.350	0.335	0.340	172,000	57,760	0.3358	0.298	0.294	0.312	0.298	0.303	193,146	0.2990	0.00%
2010-05-18	0	0.335	0.335	0.350	0.335	0.340	64,000	21,640	0.3381	0.298	0.298	0.312	0.298	0.303	71,868	0.3011	-1.47%
2010-05-17	0	0.340	0.340	0.345	0.335	0.340	192,000	64,380	0.3353	0.303	0.303	0.307	0.298	0.303	215,605	0.2986	1.49%
2010-05-14	0	0.335	0.335	0.350	0.335	0.335	164,000	54,940	0.3350	0.298	0.298	0.312	0.298	0.298	184,163	0.2983	0.00%
2010-05-13	0	0.335	0.330	0.355	0.335	0.340	416,000	139,440	0.3352	0.298	0.294	0.316	0.298	0.303	467,145	0.2985	-5.63%
2010-05-12	0	0.355	0.335	0.355	0.340	0.355	232,000	79,340	0.3420	0.316	0.298	0.316	0.303	0.316	260,523	0.3045	0.00%
2010-05-11	0	0.355	0.350	0.355	0.355	0.365	144,000	51,320	0.3564	0.316	0.312	0.316	0.316	0.325	161,704	0.3174	-1.39%
2010-05-10	0	0.360	0.345	0.360	0.345	0.360	652,000	227,120	0.3483	0.321	0.307	0.321	0.307	0.321	732,159	0.3102	2.86%
2010-05-07	0	0.350	0.340	0.350	0.335	0.350	420,000	142,240	0.3387	0.312	0.303	0.312	0.298	0.312	471,636	0.3016	0.00%
2010-05-06	0	0.350	0.345	0.350	0.335	0.385	1,480,000	523,560	0.3538	0.312	0.307	0.312	0.298	0.343	1,661,957	0.3150	-2.78%
2010-05-05	0	0.360	0.350	0.360	0.345	0.365	220,000	77,340	0.3515	0.321	0.312	0.321	0.307	0.325	247,048	0.3131	1.41%
2010-05-04	0	0.355	0.350	0.360	0.355	0.375	1,016,000	370,220	0.3644	0.316	0.312	0.321	0.316	0.334	1,140,911	0.3245	-2.74%
2010-05-03	0	0.365	0.345	0.365	0.350	0.365	76,000	26,660	0.3508	0.325	0.307	0.325	0.312	0.325	85,344	0.3124	2.82%
2010-04-30	0	0.355	0.355	0.360	0.355	0.375	1,136,000	413,740	0.3642	0.316	0.316	0.321	0.316	0.334	1,275,664	0.3243	-1.39%
2010-04-29	0	0.360	0.345	0.360	0.345	0.360	460,000	161,840	0.3518	0.321	0.307	0.321	0.307	0.321	516,554	0.3133	0.00%
2010-04-28	0	0.360	0.350	0.360	0.340	0.365	336,000	119,600	0.3560	0.321	0.312	0.321	0.303	0.325	377,309	0.3170	4.35%
2010-04-27	0	0.345	0.345	0.350	0.335	0.345	264,000	89,060	0.3373	0.307	0.307	0.312	0.298	0.307	296,457	0.3004	-2.82%
2010-04-26	0	0.355	0.350	0.355	0.355	0.355	24,000	8,520	0.3550	0.316	0.312	0.316	0.316	0.316	26,951	0.3161	0.00%
2010-04-23	0	0.355	0.355	0.360	0.340	0.355	984,000	348,200	0.3539	0.316	0.316	0.321	0.303	0.316	1,104,977	0.3151	0.00%
2010-04-22	0	0.355	0.345	0.360	0.355	0.360	120,000	42,680	0.3557	0.316	0.307	0.321	0.316	0.321	134,753	0.3167	0.00%
2010-04-21	0	0.355	0.340	0.355	0.340	0.355	296,000	101,540	0.3430	0.316	0.303	0.316	0.303	0.316	332,391	0.3055	4.41%
2010-04-20	0	0.340	0.340	0.360	0.330	0.350	340,000	116,740	0.3434	0.303	0.303	0.321	0.294	0.312	381,801	0.3058	-4.23%
2010-04-19	0	0.355	0.350	0.355	0.350	0.355	128,000	45,040	0.3519	0.316	0.312	0.316	0.312	0.316	143,737	0.3134	1.43%
2010-04-16	0	0.350	0.350	0.360	0.350	0.360	772,000	271,200	0.3513	0.312	0.312	0.321	0.312	0.321	866,913	0.3128	-2.78%
2010-04-15	0	0.360	0.360	0.365	0.350	0.370	371,000	132,310	0.3566	0.321	0.321	0.325	0.312	0.329	416,612	0.3176	-2.70%
2010-04-14	0	0.370	0.360	0.370	0.360	0.380	1,520,000	558,660	0.3675	0.329	0.321	0.329	0.321	0.338	1,706,875	0.3273	4.23%
2010-04-13	0	0.355	0.355	0.370	0.355	0.370	60,000	21,560	0.3593	0.316	0.316	0.329	0.316	0.329	67,377	0.3200	-2.74%
2010-04-12	0	0.365	0.355	0.370	0.365	0.375	40,000	14,800	0.3700	0.325	0.316	0.329	0.325	0.334	44,918	0.3295	0.00%
2010-04-09	0	0.365	0.360	0.370	0.360	0.370	732,000	267,060	0.3648	0.325	0.321	0.329	0.321	0.329	821,995	0.3249	0.00%
2010-04-08	0	0.365	0.360	0.365	0.360	0.365	1,708,000	623,400	0.3650	0.325	0.321	0.325	0.321	0.325	1,917,988	0.3250	1.39%
2010-04-07	0	0.360	0.360	0.370	0.360	0.375	560,000	203,160	0.3628	0.321	0.321	0.329	0.321	0.334	628,849	0.3231	0.00%
2010-04-01	0	0.360	0.360	0.370	0.350	0.375	4,104,000	1,501,400	0.3658	0.321	0.321	0.329	0.312	0.334	4,608,562	0.3258	2.86%
2010-03-31	0	0.350	0.350	0.360	0.350	0.360	560,000	198,800	0.3550	0.312	0.312	0.321	0.312	0.321	628,849	0.3161	0.00%
2010-03-30	0	0.350	0.350	0.355	0.345	0.355	408,000	142,700	0.3498	0.312	0.312	0.316	0.307	0.316	458,161	0.3115	2.94%
2010-03-29	0	0.340	0.340	0.360	0.340	0.340	84,000	28,560	0.3400	0.303	0.303	0.321	0.303	0.303	94,327	0.3028	-2.86%
2010-03-26	0	0.350	0.340	0.350	0.320	0.350	452,000	155,940	0.3450	0.312	0.303	0.312	0.285	0.312	507,571	0.3072	6.06%
2010-03-25	0	0.330	0.325	0.345	0.330	0.330	96,000	31,680	0.3300	0.294	0.289	0.307	0.294	0.294	107,803	0.2939	0.00%
2010-03-24	0	0.330	0.330	0.345	0.320	0.330	140,000	45,800	0.3271	0.294	0.294	0.307	0.285	0.294	157,212	0.2913	-2.94%
2010-03-23	0	0.340	0.340	0.360	0.340	0.345	420,000	144,880	0.3450	0.303	0.303	0.321	0.303	0.307	471,636	0.3072	-1.45%
2010-03-22	0	0.345	0.345	0.360	0.345	0.360	84,000	29,580	0.3521	0.307	0.307	0.321	0.307	0.321	94,327	0.3136	-4.17%
2010-03-19	0	0.360	0.350	0.365	-	-	0	0	-	0.321	0.312	0.325	-	-	0	-	0.00%
2010-03-18	0	0.360	0.340	0.360	0.360	0.365	228,000	82,140	0.3603	0.321	0.303	0.321	0.321	0.325	256,031	0.3208	-1.37%
2010-03-17	0	0.365	0.360	0.365	0.365	0.370	840,000	306,900	0.3654	0.325	0.321	0.325	0.325	0.329	943,273	0.3254	1.39%
2010-03-16	0	0.360	0.345	0.370	0.335	0.375	604,000	216,500	0.3584	0.321	0.307	0.329	0.298	0.334	678,258	0.3192	4.35%
2010-03-15	0	0.345	0.345	0.370	0.335	0.345	116,000	39,700	0.3422	0.307	0.307	0.329	0.298	0.307	130,261	0.3048	0.00%
2010-03-12	0	0.345	0.345	0.365	0.345	0.345	40,000	13,800	0.3450	0.307	0.307	0.325	0.307	0.307	44,918	0.3072	-1.43%
2010-03-11	0	0.350	0.335	0.360	0.350	0.350	200,000	70,000	0.3500	0.312	0.298	0.321	0.312	0.312	224,589	0.3117	0.00%
2010-03-10	0	0.350	0.350	0.360	0.350	0.350	96,000	33,600	0.3500	0.312	0.312	0.321	0.312	0.312	107,803	0.3117	-2.78%
2010-03-09	0	0.360	0.360	0.365	0.355	0.365	500,000	181,340	0.3627	0.321	0.321	0.325	0.316	0.325	561,472	0.3230	-1.37%
2010-03-08	0	0.365	0.360	0.365	0.360	0.375	888,000	328,160	0.3695	0.325	0.321	0.325	0.321	0.334	997,174	0.3291	2.82%
2010-03-05	0	0.355	0.350	0.355	0.340	0.360	664,000	233,240	0.3513	0.316	0.312	0.316	0.303	0.321	745,635	0.3128	5.97%
2010-03-04	0	0.335	0.335	0.355	0.325	0.370	6,766,000	2,372,480	0.3506	0.298	0.298	0.316	0.289	0.329	7,597,839	0.3123	6.35%
2010-03-03	0	0.315	0.315	0.325	0.315	0.315	40,000	12,600	0.3150	0.281	0.281	0.289	0.281	0.281	44,918	0.2805	0.00%
2010-03-02	0	0.315	0.315	0.320	-	-	0	0	-	0.281	0.281	0.285	-	-	0	-	0.00%
2010-03-01	0	0.315	0.315	0.325	0.310	0.320	320,000	100,520	0.3141	0.281	0.281	0.289	0.276	0.285	359,342	0.2797	1.61%
2010-02-26	0	0.310	0.310	0.315	0.300	0.315	472,000	146,640	0.3107	0.276	0.276	0.281	0.267	0.281	530,030	0.2767	-1.59%
2010-02-25	0	0.315	0.310	0.315	0.290	0.320	160,000	49,140	0.3071	0.281	0.276	0.281	0.258	0.285	179,671	0.2735	0.00%
2010-02-24	0	0.315	0.305	0.320	0.315	0.315	28,000	8,820	0.3150	0.281	0.272	0.285	0.281	0.281	31,442	0.2805	1.61%
2010-02-23	0	0.310	0.310	0.315	0.290	0.310	364,000	108,840	0.2990	0.276	0.276	0.281	0.258	0.276	408,752	0.2663	-1.59%
2010-02-22	0	0.315	0.295	0.315	0.315	0.315	4,000	1,260	0.3150	0.281	0.263	0.281	0.281	0.281	4,492	0.2805	0.00%
2010-02-19	0	0.315	0.290	0.315	0.310	0.315	476,000	147,820	0.3105	0.281	0.258	0.281	0.276	0.281	534,521	0.2765	6.78%
2010-02-18	0	0.295	0.295	0.305	0.295	0.295	260,000	76,700	0.2950	0.263	0.263	0.272	0.263	0.263	291,965	0.2627	1.72%
2010-02-17	0	0.290	0.290	0.305	0.285	0.295	752,000	215,940	0.2872	0.258	0.258	0.272	0.254	0.263	844,454	0.2557	-6.45%
2010-02-12	0	0.310	0.310	0.320	0.310	0.310	4,000	1,240	0.3100	0.276	0.276	0.285	0.276	0.276	4,492	0.2761	1.64%
2010-02-11	0	0.305	0.285	0.305	0.305	0.305	4,000	1,220	0.3050	0.272	0.254	0.272	0.272	0.272	4,492	0.2716	0.00%
2010-02-10	0	0.305	0.280	0.310	0.280	0.305	704,000	197,220	0.2801	0.272	0.249	0.276	0.249	0.272	790,553	0.2495	8.93%
2010-02-09	0	0.280	0.280	0.300	0.280	0.280	100,000	28,000	0.2800	0.249	0.249	0.267	0.249	0.249	112,294	0.2493	-3.45%
2010-02-08	0	0.290	0.285	0.290	0.280	0.295	204,000	59,300	0.2907	0.258	0.254	0.258	0.249	0.263	229,081	0.2589	0.00%
2010-02-05	0	0.290	0.280	0.290	0.270	0.290	296,000	80,320	0.2714	0.258	0.249	0.258	0.240	0.258	332,391	0.2416	0.00%
2010-02-04	0	0.290	0.275	0.295	0.260	0.295	372,000	102,720	0.2761	0.258	0.245	0.263	0.232	0.263	417,735	0.2459	-3.33%
2010-02-03	0	0.300	0.300	0.305	0.295	0.295	128,000	37,760	0.2950	0.267	0.267	0.272	0.263	0.263	143,737	0.2627	1.69%
2010-02-02	0	0.295	0.295	0.315	0.280	0.290	316,000	90,220	0.2855	0.263	0.263	0.281	0.249	0.258	354,850	0.2542	1.72%
2010-02-01	0	0.290	0.290	0.305	0.290	0.295	60,000	17,440	0.2907	0.258	0.258	0.272	0.258	0.263	67,377	0.2588	0.00%
2010-01-29	0	0.290	0.290	0.305	0.290	0.295	324,000	94,760	0.2925	0.258	0.258	0.272	0.258	0.263	363,834	0.2604	-1.69%
2010-01-28	0	0.295	0.295	0.300	0.295	0.295	16,000	4,720	0.2950	0.263	0.263	0.267	0.263	0.263	17,967	0.2627	0.00%
2010-01-27	0	0.295	0.295	0.305	0.290	0.300	648,000	188,280	0.2906	0.263	0.263	0.272	0.258	0.267	727,668	0.2587	0.00%
2010-01-26	0	0.295	0.290	0.300	0.290	0.295	488,000	142,260	0.2915	0.263	0.258	0.267	0.258	0.263	547,997	0.2596	-4.84%
2010-01-25	0	0.310	0.300	0.320	-	-	0	0	-	0.276	0.267	0.285	-	-	0	-	0.00%
2010-01-22	0	0.310	0.300	0.310	0.295	0.310	584,000	174,060	0.2980	0.276	0.267	0.276	0.263	0.276	655,799	0.2654	0.00%
2010-01-21	0	0.310	0.310	0.320	0.310	0.310	440,000	136,400	0.3100	0.276	0.276	0.285	0.276	0.276	494,095	0.2761	-3.12%
2010-01-20	0	0.320	0.310	0.320	0.310	0.330	768,000	246,500	0.3210	0.285	0.276	0.285	0.276	0.294	862,421	0.2858	3.23%
2010-01-19	0	0.310	0.310	0.320	0.310	0.310	912,000	282,720	0.3100	0.276	0.276	0.285	0.276	0.276	1,024,125	0.2761	0.00%
2010-01-18	0	0.310	0.310	0.315	0.305	0.310	160,000	49,560	0.3098	0.276	0.276	0.281	0.272	0.276	179,671	0.2758	-1.59%
2010-01-15	0	0.315	0.315	0.320	0.310	0.330	724,000	230,000	0.3177	0.281	0.281	0.285	0.276	0.294	813,011	0.2829	-3.08%
2010-01-14	0	0.325	0.320	0.325	0.310	0.325	736,000	232,040	0.3153	0.289	0.285	0.289	0.276	0.289	826,487	0.2808	8.33%
2010-01-13	0	0.300	0.300	0.310	0.300	0.325	116,000	35,600	0.3069	0.267	0.267	0.276	0.267	0.289	130,261	0.2733	0.00%
2010-01-12	0	0.300	0.300	0.320	0.300	0.310	772,000	235,840	0.3055	0.267	0.267	0.285	0.267	0.276	866,913	0.2720	-1.64%
2010-01-11	0	0.305	0.305	0.320	0.300	0.345	2,260,000	684,060	0.3027	0.272	0.272	0.285	0.267	0.307	2,537,853	0.2695	0.00%
2010-01-08	0	0.305	0.295	0.320	0.290	0.305	244,000	71,220	0.2919	0.272	0.263	0.285	0.258	0.272	273,998	0.2599	3.39%
2010-01-07	0	0.295	0.295	0.310	0.295	0.300	764,000	228,200	0.2987	0.263	0.263	0.276	0.263	0.267	857,929	0.2660	-3.28%
2010-01-06	0	0.305	0.305	0.310	0.300	0.310	436,000	133,080	0.3052	0.272	0.272	0.276	0.267	0.276	489,604	0.2718	-1.61%
2010-01-05	0	0.310	0.310	0.330	0.310	0.330	192,000	62,880	0.3275	0.276	0.276	0.294	0.276	0.294	215,605	0.2916	0.00%
2010-01-04	0	0.310	0.310	0.315	0.310	0.310	100,000	31,000	0.3100	0.276	0.276	0.281	0.276	0.276	112,294	0.2761	1.64%
2009-12-31	0	0.305	0.300	0.320	-	-	0	0	-	0.272	0.267	0.285	-	-	0	-	0.00%
2009-12-30	0	0.305	0.300	0.310	0.300	0.305	656,000	198,300	0.3023	0.272	0.267	0.276	0.267	0.272	736,651	0.2692	-1.61%
2009-12-29	0	0.310	0.300	0.310	0.300	0.310	180,000	54,320	0.3018	0.276	0.267	0.276	0.267	0.276	202,130	0.2687	3.33%
2009-12-28	0	0.300	0.300	0.305	0.300	0.310	404,000	122,840	0.3041	0.267	0.267	0.272	0.267	0.276	453,669	0.2708	0.00%
2009-12-24	0	0.300	0.295	0.300	0.300	0.300	36,000	10,800	0.3000	0.267	0.263	0.267	0.267	0.267	40,426	0.2672	0.00%
2009-12-23	0	0.300	0.290	0.305	0.290	0.300	188,000	56,000	0.2979	0.267	0.258	0.272	0.258	0.267	211,113	0.2653	3.45%
2009-12-22	0	0.290	0.290	0.310	0.290	0.305	1,224,000	361,940	0.2957	0.258	0.258	0.276	0.258	0.272	1,374,483	0.2633	-6.45%
2009-12-21	0	0.310	0.300	0.310	0.300	0.310	500,000	150,600	0.3012	0.276	0.267	0.276	0.267	0.276	561,472	0.2682	3.33%
2009-12-18	0	0.300	0.300	0.320	0.300	0.320	1,088,000	334,320	0.3073	0.267	0.267	0.285	0.267	0.285	1,221,763	0.2736	-6.25%
2009-12-17	0	0.320	0.320	0.335	0.320	0.320	642,000	209,600	0.3265	0.285	0.285	0.298	0.285	0.285	720,930	0.2907	-4.48%
2009-12-16	0	0.335	0.325	0.335	0.320	0.340	564,000	188,880	0.3349	0.298	0.289	0.298	0.285	0.303	633,340	0.2982	0.00%
2009-12-15	0	0.335	0.335	0.345	0.330	0.340	944,000	311,260	0.3297	0.298	0.298	0.307	0.294	0.303	1,060,059	0.2936	-4.29%
2009-12-14	0	0.350	0.330	0.350	0.330	0.350	284,000	99,320	0.3497	0.312	0.294	0.312	0.294	0.312	318,916	0.3114	0.00%
2009-12-11	0	0.350	0.350	0.355	0.350	0.355	1,208,000	426,560	0.3531	0.312	0.312	0.316	0.312	0.316	1,356,516	0.3145	1.45%
2009-12-10	0	0.345	0.330	0.345	0.330	0.350	456,000	156,240	0.3426	0.307	0.294	0.307	0.294	0.312	512,062	0.3051	2.99%
2009-12-09	0	0.335	0.335	0.340	0.335	0.365	5,972,000	2,085,340	0.3492	0.298	0.298	0.303	0.298	0.325	6,706,221	0.3110	-6.94%
2009-12-08	0	0.360	0.355	0.365	0.355	0.365	1,480,000	529,340	0.3577	0.321	0.316	0.325	0.316	0.325	1,661,957	0.3185	1.41%
2009-12-07	0	0.355	0.350	0.360	0.315	0.390	25,880,000	8,746,860	0.3380	0.316	0.312	0.321	0.281	0.347	29,061,789	0.3010	-15.48%
2009-12-04	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	0.374	-	-	-	-	0	-	0.00%
2009-12-02	0	0.420	0.420	0.430	0.420	0.475	11,072,000	4,923,580	0.4447	0.374	0.374	0.383	0.374	0.423	12,433,235	0.3960	-12.50%
2009-12-01	0	0.480	0.480	0.485	0.465	0.490	2,788,000	1,320,760	0.4737	0.427	0.427	0.432	0.414	0.436	3,130,768	0.4219	1.05%
2009-11-30	0	0.475	0.465	0.480	0.460	0.495	3,624,000	1,687,620	0.4657	0.423	0.414	0.427	0.410	0.441	4,069,549	0.4147	3.26%
2009-11-27	0	0.460	0.460	0.475	0.460	0.485	2,140,000	998,700	0.4667	0.410	0.410	0.423	0.410	0.432	2,403,100	0.4156	-2.13%
2009-11-26	0	0.470	0.470	0.485	0.470	0.495	1,392,000	658,100	0.4728	0.419	0.419	0.432	0.419	0.441	1,563,138	0.4210	-1.05%
2009-11-25	0	0.475	0.475	0.490	0.470	0.490	1,580,000	750,060	0.4747	0.423	0.423	0.436	0.419	0.436	1,774,251	0.4227	1.06%
2009-11-24	0	0.470	0.470	0.495	0.470	0.495	2,128,000	1,032,460	0.4852	0.419	0.419	0.441	0.419	0.441	2,389,625	0.4321	-5.05%
2009-11-23	0	0.495	0.495	0.500	0.475	0.500	3,040,000	1,495,560	0.4920	0.441	0.441	0.445	0.423	0.445	3,413,750	0.4381	2.06%
2009-11-20	0	0.485	0.475	0.485	0.465	0.485	1,472,000	690,500	0.4691	0.432	0.423	0.432	0.414	0.432	1,652,973	0.4177	3.19%
2009-11-19	0	0.470	0.460	0.470	0.435	0.470	424,000	193,600	0.4566	0.419	0.410	0.419	0.387	0.419	476,128	0.4066	2.17%
2009-11-18	0	0.460	0.460	0.470	0.455	0.475	2,704,000	1,251,800	0.4629	0.410	0.410	0.419	0.405	0.423	3,036,440	0.4123	0.00%
2009-11-17	0	0.460	0.460	0.465	0.450	0.465	4,856,000	2,219,820	0.4571	0.410	0.410	0.414	0.401	0.414	5,453,016	0.4071	0.00%
2009-11-16	0	0.460	0.460	0.470	0.450	0.490	6,976,000	3,251,080	0.4660	0.410	0.410	0.419	0.401	0.436	7,833,657	0.4150	-6.12%
2009-11-13	0	0.490	0.490	0.500	0.490	0.500	1,384,000	688,140	0.4972	0.436	0.436	0.445	0.436	0.445	1,554,154	0.4428	0.00%
2009-11-12	0	0.490	0.485	0.495	0.470	0.500	1,560,000	768,580	0.4927	0.436	0.432	0.441	0.419	0.445	1,751,793	0.4387	4.26%
2009-11-11	0	0.470	0.470	0.485	0.465	0.485	1,404,000	669,140	0.4766	0.419	0.419	0.432	0.414	0.432	1,576,613	0.4244	0.00%
2009-11-10	0	0.470	0.465	0.485	0.470	0.470	156,000	73,320	0.4700	0.419	0.414	0.432	0.419	0.419	175,179	0.4185	-6.00%
2009-11-09	0	0.500	0.495	0.500	0.485	0.500	2,460,000	1,221,700	0.4966	0.445	0.441	0.445	0.432	0.445	2,762,442	0.4423	6.38%
2009-11-06	0	0.470	0.465	0.480	0.450	0.500	1,488,000	701,700	0.4716	0.419	0.414	0.427	0.401	0.445	1,670,941	0.4199	3.30%
2009-11-05	0	0.455	0.455	0.460	0.445	0.455	488,000	219,580	0.4500	0.405	0.405	0.410	0.396	0.405	547,997	0.4007	2.25%
2009-11-04	0	0.445	0.440	0.445	0.435	0.445	344,000	150,900	0.4387	0.396	0.392	0.396	0.387	0.396	386,293	0.3906	-2.20%
2009-11-03	0	0.455	0.435	0.455	0.425	0.455	636,000	279,420	0.4393	0.405	0.387	0.405	0.378	0.405	714,192	0.3912	2.25%
2009-11-02	0	0.445	0.435	0.445	0.420	0.445	1,240,000	534,780	0.4313	0.396	0.387	0.396	0.374	0.396	1,392,450	0.3841	-1.11%
2009-10-30	0	0.450	0.445	0.465	0.430	0.500	1,640,000	754,760	0.4602	0.401	0.396	0.414	0.383	0.445	1,841,628	0.4098	4.65%
2009-10-29	0	0.430	0.430	0.435	0.425	0.440	892,000	380,620	0.4267	0.383	0.383	0.387	0.378	0.392	1,001,666	0.3800	1.18%
2009-10-28	0	0.425	0.425	0.440	0.425	0.440	1,556,000	678,580	0.4361	0.378	0.378	0.392	0.378	0.392	1,747,301	0.3884	-3.41%
2009-10-27	0	0.440	0.440	0.450	0.420	0.465	1,088,000	469,480	0.4315	0.392	0.392	0.401	0.374	0.414	1,221,763	0.3843	-3.30%
2009-10-23	0	0.455	0.450	0.470	0.425	0.470	3,156,000	1,402,920	0.4445	0.405	0.401	0.419	0.378	0.419	3,544,011	0.3959	-2.15%
2009-10-22	1	-	-	-	-	-	0	0	-	0.414	-	-	-	-	0	-	0.00%
2009-10-21	0	0.465	0.445	0.465	0.450	0.465	1,712,000	784,400	0.4582	0.414	0.396	0.414	0.401	0.414	1,922,480	0.4080	0.00%
2009-10-20	0	0.465	0.465	0.480	0.465	0.485	1,612,000	765,620	0.4750	0.414	0.414	0.427	0.414	0.432	1,810,186	0.4230	-5.10%
2009-10-19	0	0.490	0.475	0.495	0.470	0.495	1,256,000	595,620	0.4742	0.436	0.423	0.441	0.419	0.441	1,410,418	0.4223	1.03%
2009-10-16	0	0.485	0.460	0.485	0.460	0.485	124,000	57,140	0.4608	0.432	0.410	0.432	0.410	0.432	139,245	0.4104	3.19%
2009-10-15	0	0.470	0.465	0.480	0.470	0.480	1,060,000	500,700	0.4724	0.419	0.414	0.427	0.419	0.427	1,190,321	0.4206	-2.08%
2009-10-14	0	0.480	0.475	0.490	0.470	0.490	840,000	401,080	0.4775	0.427	0.423	0.436	0.419	0.436	943,273	0.4252	-2.04%
2009-10-13	0	0.490	0.475	0.490	0.470	0.490	200,000	96,000	0.4800	0.436	0.423	0.436	0.419	0.436	224,589	0.4274	3.16%
2009-10-12	0	0.475	0.470	0.475	0.475	0.485	3,032,000	1,457,180	0.4806	0.423	0.419	0.423	0.423	0.432	3,404,766	0.4280	-5.00%
2009-10-09	0	0.500	0.485	0.510	0.485	0.510	464,000	232,300	0.5006	0.445	0.432	0.454	0.432	0.454	521,046	0.4458	0.00%
2009-10-08	0	0.500	0.485	0.510	0.485	0.500	600,000	299,760	0.4996	0.445	0.432	0.454	0.432	0.445	673,766	0.4449	2.04%
2009-10-07	0	0.490	0.475	0.490	-	-	0	0	-	0.436	0.423	0.436	-	-	0	-	-2.00%
2009-10-06	0	0.500	0.480	0.500	0.495	0.530	160,000	79,540	0.4971	0.445	0.427	0.445	0.441	0.472	179,671	0.4427	5.26%
2009-10-05	0	0.475	0.475	0.490	-	-	0	0	-	0.423	0.423	0.436	-	-	0	-	2.15%
2009-10-02	0	0.465	0.465	0.495	0.450	0.465	100,000	45,900	0.4590	0.414	0.414	0.441	0.401	0.414	112,294	0.4087	-2.11%
2009-09-30	0	0.475	0.475	0.495	0.470	0.470	342,000	160,700	0.4699	0.423	0.423	0.441	0.419	0.419	384,047	0.4184	1.06%
2009-09-29	0	0.470	0.470	0.495	0.440	0.440	8,000	3,520	0.4400	0.419	0.419	0.441	0.392	0.392	8,984	0.3918	2.17%
2009-09-28	0	0.460	0.460	0.500	0.455	0.460	118,000	54,150	0.4589	0.410	0.410	0.445	0.405	0.410	132,507	0.4087	0.00%
2009-09-25	0	0.460	0.460	0.490	0.445	0.465	352,000	161,640	0.4592	0.410	0.410	0.436	0.396	0.414	395,276	0.4089	-2.13%
2009-09-24	0	0.470	0.470	0.480	0.470	0.480	64,000	30,680	0.4794	0.419	0.419	0.427	0.419	0.427	71,868	0.4269	-2.08%
2009-09-23	0	0.480	0.475	0.500	0.475	0.480	136,000	64,840	0.4768	0.427	0.423	0.445	0.423	0.427	152,720	0.4246	0.00%
2009-09-22	0	0.480	0.480	0.510	0.470	0.475	356,000	169,060	0.4749	0.427	0.427	0.454	0.419	0.423	399,768	0.4229	-1.03%
2009-09-21	0	0.485	0.475	0.500	-	-	0	0	-	0.432	0.423	0.445	-	-	0	-	0.00%
2009-09-18	0	0.485	0.470	0.485	0.485	0.485	992,000	481,320	0.4852	0.432	0.419	0.432	0.432	0.432	1,113,960	0.4321	0.00%
2009-09-17	0	0.485	0.485	0.500	0.485	0.485	28,000	13,580	0.4850	0.432	0.432	0.445	0.432	0.432	31,442	0.4319	0.00%
2009-09-16	0	0.485	0.485	0.500	0.485	0.485	608,000	294,880	0.4850	0.432	0.432	0.445	0.432	0.432	682,750	0.4319	0.00%
2009-09-15	0	0.485	0.485	0.500	-	-	0	0	-	0.432	0.432	0.445	-	-	0	-	0.00%
2009-09-14	0	0.485	0.480	0.500	-	-	0	0	-	0.432	0.427	0.445	-	-	0	-	0.00%
2009-09-11	0	0.485	0.480	0.490	-	-	0	0	-	0.432	0.427	0.436	-	-	0	-	0.00%
2009-09-10	0	0.485	0.480	0.495	0.485	0.500	476,000	235,600	0.4950	0.432	0.427	0.441	0.432	0.445	534,521	0.4408	0.00%
2009-09-09	0	0.485	0.480	0.500	-	-	0	0	-	0.432	0.427	0.445	-	-	0	-	0.00%
2009-09-08	0	0.485	0.485	0.500	0.485	0.510	340,000	170,460	0.5014	0.432	0.432	0.445	0.432	0.454	381,801	0.4465	2.11%
2009-09-07	0	0.475	0.470	0.490	0.475	0.485	432,000	207,560	0.4805	0.423	0.419	0.436	0.423	0.432	485,112	0.4279	-1.04%
2009-09-04	0	0.480	0.470	0.490	-	-	0	0	-	0.427	0.419	0.436	-	-	0	-	0.00%
2009-09-03	0	0.480	0.470	0.480	0.490	0.490	80,000	39,200	0.4900	0.427	0.419	0.427	0.436	0.436	89,836	0.4364	-2.04%
2009-09-02	0	0.490	0.460	0.490	0.440	0.490	200,000	92,460	0.4623	0.436	0.410	0.436	0.392	0.436	224,589	0.4117	4.26%
2009-09-01	0	0.470	0.465	0.490	0.450	0.470	688,000	320,200	0.4654	0.419	0.414	0.436	0.401	0.419	772,585	0.4145	0.00%
2009-08-31	0	0.470	0.465	0.490	0.470	0.475	560,000	263,500	0.4705	0.419	0.414	0.436	0.419	0.423	628,849	0.4190	-2.08%
2009-08-28	0	0.480	0.470	0.480	0.480	0.490	716,000	345,680	0.4828	0.427	0.419	0.427	0.427	0.436	804,028	0.4299	-2.04%
2009-08-27	0	0.490	0.485	0.490	0.490	0.490	172,000	84,280	0.4900	0.436	0.432	0.436	0.436	0.436	193,146	0.4364	0.00%
2009-08-26	0	0.490	0.480	0.490	0.480	0.490	132,000	64,560	0.4891	0.436	0.427	0.436	0.427	0.436	148,229	0.4355	2.08%
2009-08-25	0	0.480	0.480	0.495	0.480	0.480	980,000	470,400	0.4800	0.427	0.427	0.441	0.427	0.427	1,100,485	0.4274	0.00%
2009-08-24	0	0.480	0.480	0.500	-	-	0	0	-	0.427	0.427	0.445	-	-	0	-	0.00%
2009-08-21	0	0.480	0.475	0.500	0.480	0.480	140,000	67,200	0.4800	0.427	0.423	0.445	0.427	0.427	157,212	0.4274	-2.04%
2009-08-20	0	0.490	0.480	0.490	0.490	0.510	100,000	49,800	0.4980	0.436	0.427	0.436	0.436	0.454	112,294	0.4435	2.08%
2009-08-19	0	0.480	0.480	0.490	0.480	0.520	656,000	325,860	0.4967	0.427	0.427	0.436	0.427	0.463	736,651	0.4424	-3.03%
2009-08-18	0	0.495	0.475	0.495	0.465	0.495	780,000	371,380	0.4761	0.441	0.423	0.441	0.414	0.441	875,896	0.4240	3.13%
2009-08-17	0	0.480	0.475	0.480	0.475	0.480	856,000	409,880	0.4788	0.427	0.423	0.427	0.423	0.427	961,240	0.4264	-2.04%
2009-08-14	0	0.490	0.490	0.500	0.480	0.490	1,268,000	615,000	0.4850	0.436	0.436	0.445	0.427	0.436	1,423,893	0.4319	-2.00%
2009-08-13	0	0.500	0.490	0.500	0.490	0.500	76,000	37,960	0.4995	0.445	0.436	0.445	0.436	0.445	85,344	0.4448	3.09%
2009-08-12	0	0.485	0.485	0.510	0.485	0.490	372,000	180,480	0.4852	0.432	0.432	0.454	0.432	0.436	417,735	0.4320	-3.00%
2009-08-11	0	0.500	0.500	0.520	0.500	0.500	528,000	264,000	0.5000	0.445	0.445	0.463	0.445	0.445	592,914	0.4453	-1.96%
2009-08-10	0	0.510	0.500	0.510	0.510	0.510	204,000	104,040	0.5100	0.454	0.445	0.454	0.454	0.454	229,081	0.4542	2.00%
2009-08-07	0	0.500	0.480	0.510	0.480	0.510	316,000	158,320	0.5010	0.445	0.427	0.454	0.427	0.454	354,850	0.4462	-3.85%
2009-08-06	0	0.520	0.490	0.520	0.480	0.540	1,432,000	731,120	0.5106	0.463	0.436	0.463	0.427	0.481	1,608,056	0.4547	0.00%
2009-08-05	0	0.520	0.510	0.540	0.510	0.540	1,036,000	542,240	0.5234	0.463	0.454	0.481	0.454	0.481	1,163,370	0.4661	-5.45%
2009-08-04	0	0.550	0.540	0.550	0.540	0.580	3,988,000	2,221,480	0.5570	0.490	0.481	0.490	0.481	0.516	4,478,300	0.4961	5.77%
2009-08-03	0	0.520	0.510	0.520	0.500	0.530	2,480,000	1,284,160	0.5178	0.463	0.454	0.463	0.445	0.472	2,784,901	0.4611	0.00%
2009-07-31	0	0.520	0.510	0.530	0.480	0.520	5,790,000	2,911,520	0.5029	0.463	0.454	0.472	0.427	0.463	6,501,845	0.4478	9.47%
2009-07-30	0	0.475	0.470	0.475	0.470	0.475	586,000	278,060	0.4745	0.423	0.419	0.423	0.419	0.423	658,045	0.4226	1.06%
2009-07-29	0	0.470	0.470	0.480	0.460	0.495	1,808,000	879,600	0.4865	0.419	0.419	0.427	0.410	0.441	2,030,283	0.4332	-6.00%
2009-07-28	0	0.500	0.475	0.500	0.470	0.500	764,000	369,080	0.4831	0.445	0.423	0.445	0.419	0.445	857,929	0.4302	2.04%
2009-07-27	0	0.490	0.475	0.490	0.465	0.500	520,000	252,620	0.4858	0.436	0.423	0.436	0.414	0.445	583,931	0.4326	4.26%
2009-07-24	0	0.470	0.465	0.480	0.470	0.490	628,000	298,480	0.4753	0.419	0.414	0.427	0.419	0.436	705,209	0.4233	0.00%
2009-07-23	0	0.470	0.465	0.500	0.460	0.480	276,000	129,320	0.4686	0.419	0.414	0.445	0.410	0.427	309,933	0.4173	-2.08%
2009-07-22	0	0.480	0.480	0.495	0.480	0.500	312,000	153,760	0.4928	0.427	0.427	0.441	0.427	0.445	350,359	0.4389	0.00%
2009-07-21	0	0.480	0.480	0.490	0.475	0.490	388,000	187,540	0.4834	0.427	0.427	0.436	0.423	0.436	435,702	0.4304	1.05%
2009-07-20	0	0.475	0.475	0.495	0.470	0.500	396,000	191,420	0.4834	0.423	0.423	0.441	0.419	0.445	444,686	0.4305	1.06%
2009-07-17	0	0.470	0.465	0.490	-	-	0	0	-	0.419	0.414	0.436	-	-	0	-	0.00%
2009-07-16	0	0.470	0.450	0.495	0.470	0.500	468,000	225,500	0.4818	0.419	0.401	0.441	0.419	0.445	525,538	0.4291	-5.05%
2009-07-15	0	0.495	0.485	0.495	0.465	0.495	728,000	355,500	0.4883	0.441	0.432	0.441	0.414	0.441	817,503	0.4349	3.13%
2009-07-14	0	0.480	0.465	0.480	0.450	0.480	1,308,000	606,940	0.4640	0.427	0.414	0.427	0.401	0.427	1,468,811	0.4132	4.35%
2009-07-13	0	0.460	0.445	0.460	0.425	0.470	296,000	135,200	0.4568	0.410	0.396	0.410	0.378	0.419	332,391	0.4067	-2.13%
2009-07-10	0	0.470	0.455	0.470	-	-	0	0	-	0.419	0.405	0.419	-	-	0	-	-2.08%
2009-07-09	0	0.480	0.435	0.480	0.475	0.480	124,000	59,320	0.4784	0.427	0.387	0.427	0.423	0.427	139,245	0.4260	4.35%
2009-07-08	0	0.460	0.445	0.460	0.430	0.460	392,000	174,980	0.4464	0.410	0.396	0.410	0.383	0.410	440,194	0.3975	0.00%
2009-07-07	0	0.460	0.460	0.475	0.460	0.480	764,000	353,940	0.4633	0.410	0.410	0.423	0.410	0.427	857,929	0.4126	-2.13%
2009-07-06	0	0.470	0.440	0.470	0.460	0.470	24,000	11,080	0.4617	0.419	0.392	0.419	0.410	0.419	26,951	0.4111	5.62%
2009-07-03	0	0.445	0.435	0.480	-	-	0	0	-	0.396	0.387	0.427	-	-	0	-	0.00%
2009-07-02	0	0.445	0.430	0.455	0.420	0.500	844,000	404,620	0.4794	0.396	0.383	0.405	0.374	0.445	947,765	0.4269	5.95%
2009-06-30	0	0.420	0.415	0.420	0.420	0.420	64,000	26,880	0.4200	0.374	0.370	0.374	0.374	0.374	71,868	0.3740	1.20%
2009-06-29	0	0.415	0.415	0.475	0.410	0.480	20,000	8,780	0.4390	0.370	0.370	0.423	0.365	0.427	22,459	0.3909	-3.49%
2009-06-26	0	0.430	0.425	0.470	-	-	0	0	-	0.383	0.378	0.419	-	-	0	-	0.00%
2009-06-25	0	0.430	0.420	0.460	0.420	0.430	1,084,000	465,000	0.4290	0.383	0.374	0.410	0.374	0.383	1,217,271	0.3820	-4.44%
2009-06-24	0	0.450	0.420	0.450	0.450	0.450	20,000	9,000	0.4500	0.401	0.374	0.401	0.401	0.401	22,459	0.4007	-2.17%
2009-06-23	0	0.460	0.420	0.460	0.400	0.460	200,000	87,600	0.4380	0.410	0.374	0.410	0.356	0.410	224,589	0.3900	-2.13%
2009-06-22	0	0.470	0.435	0.470	0.455	0.470	124,000	57,220	0.4615	0.419	0.387	0.419	0.405	0.419	139,245	0.4109	6.82%
2009-06-19	0	0.440	0.415	0.455	-	-	0	0	-	0.392	0.370	0.405	-	-	0	-	0.00%
2009-06-18	0	0.440	0.440	0.475	0.405	0.440	52,000	21,320	0.4100	0.392	0.392	0.423	0.361	0.392	58,393	0.3651	1.15%
2009-06-17	0	0.435	0.435	0.475	0.430	0.430	100,000	43,000	0.4300	0.387	0.387	0.423	0.383	0.383	112,294	0.3829	-3.33%
2009-06-16	0	0.450	0.425	0.450	0.445	0.460	1,248,000	560,740	0.4493	0.401	0.378	0.401	0.396	0.410	1,401,434	0.4001	-2.17%
2009-06-15	0	0.460	0.450	0.460	0.450	0.500	1,508,000	694,560	0.4606	0.410	0.401	0.410	0.401	0.445	1,693,399	0.4102	-8.00%
2009-06-12	0	0.500	0.480	0.500	0.480	0.530	1,716,000	866,480	0.5049	0.445	0.427	0.445	0.427	0.472	1,926,972	0.4497	-5.66%
2009-06-11	0	0.530	0.520	0.530	0.510	0.540	572,000	302,920	0.5296	0.472	0.463	0.472	0.454	0.481	642,324	0.4716	-3.64%
2009-06-10	0	0.550	0.510	0.550	0.500	0.560	1,984,000	1,057,160	0.5328	0.490	0.454	0.490	0.445	0.499	2,227,921	0.4745	14.58%
2009-06-09	0	0.480	0.470	0.490	0.465	0.480	188,000	89,100	0.4739	0.427	0.419	0.436	0.414	0.427	211,113	0.4220	-4.00%
2009-06-08	0	0.500	0.480	0.500	0.460	0.510	296,000	145,080	0.4901	0.445	0.427	0.445	0.410	0.454	332,391	0.4365	8.70%
2009-06-05	0	0.460	0.450	0.460	0.440	0.460	1,572,000	710,760	0.4521	0.410	0.401	0.410	0.392	0.410	1,765,268	0.4026	4.55%
2009-06-04	0	0.440	0.440	0.445	0.430	0.440	844,000	367,200	0.4351	0.392	0.392	0.396	0.383	0.392	947,765	0.3874	0.00%
2009-06-03	0	0.440	0.430	0.450	0.420	0.440	944,000	406,760	0.4309	0.392	0.383	0.401	0.374	0.392	1,060,059	0.3837	3.53%
2009-06-02	0	0.425	0.425	0.440	0.420	0.440	320,000	137,800	0.4306	0.378	0.378	0.392	0.374	0.392	359,342	0.3835	-2.30%
2009-06-01	0	0.435	0.435	0.440	0.420	0.440	1,096,000	478,560	0.4366	0.387	0.387	0.392	0.374	0.392	1,230,747	0.3888	3.57%
2009-05-29	0	0.420	0.420	0.435	0.415	0.435	1,000,000	429,480	0.4295	0.374	0.374	0.387	0.370	0.387	1,122,944	0.3825	1.20%
2009-05-27	0	0.415	0.415	0.425	0.400	0.430	1,708,000	703,680	0.4120	0.370	0.370	0.378	0.356	0.383	1,917,988	0.3669	1.22%
2009-05-26	0	0.410	0.410	0.420	0.405	0.405	316,000	127,980	0.4050	0.365	0.365	0.374	0.361	0.361	354,850	0.3607	1.23%
2009-05-25	0	0.405	0.405	0.420	0.405	0.410	300,000	121,620	0.4054	0.361	0.361	0.374	0.361	0.365	336,883	0.3610	-1.22%
2009-05-22	0	0.410	0.405	0.420	0.405	0.410	484,000	196,300	0.4056	0.365	0.361	0.374	0.361	0.365	543,505	0.3612	-3.53%
2009-05-21	0	0.425	0.410	0.425	0.405	0.440	1,484,000	617,660	0.4162	0.378	0.365	0.378	0.361	0.392	1,666,449	0.3706	2.41%
2009-05-20	0	0.415	0.415	0.420	0.410	0.425	624,000	261,620	0.4193	0.370	0.370	0.374	0.365	0.378	700,717	0.3734	-3.49%
2009-05-19	0	0.430	0.405	0.430	0.400	0.430	2,828,000	1,165,660	0.4122	0.383	0.361	0.383	0.356	0.383	3,175,685	0.3671	14.67%
2009-05-18	0	0.375	0.375	0.400	0.375	0.375	16,000	6,000	0.3750	0.334	0.334	0.356	0.334	0.334	17,967	0.3339	1.35%
2009-05-15	0	0.370	0.370	0.390	0.360	0.400	2,916,000	1,113,660	0.3819	0.329	0.329	0.347	0.321	0.356	3,274,505	0.3401	2.78%
2009-05-14	0	0.360	0.350	0.360	0.360	0.370	1,236,000	446,560	0.3613	0.321	0.312	0.321	0.321	0.329	1,387,959	0.3217	-5.26%
2009-05-13	0	0.380	0.370	0.385	0.370	0.385	2,212,000	827,600	0.3741	0.338	0.329	0.343	0.329	0.343	2,483,952	0.3332	2.70%
2009-05-12	0	0.370	0.350	0.375	0.350	0.385	824,000	304,820	0.3699	0.329	0.312	0.334	0.312	0.343	925,306	0.3294	8.82%
2009-05-11	0	0.340	0.340	0.365	0.340	0.375	1,012,000	368,080	0.3637	0.303	0.303	0.325	0.303	0.334	1,136,419	0.3239	-9.33%
2009-05-08	0	0.375	0.360	0.380	0.350	0.375	1,076,000	397,160	0.3691	0.334	0.321	0.338	0.312	0.334	1,208,288	0.3287	7.14%
2009-05-07	0	0.350	0.350	0.360	0.340	0.380	1,180,000	420,900	0.3567	0.312	0.312	0.321	0.303	0.338	1,325,074	0.3176	0.00%
2009-05-06	0	0.350	0.350	0.360	0.310	0.350	1,764,000	585,820	0.3321	0.312	0.312	0.321	0.276	0.312	1,980,873	0.2957	9.38%
2009-05-05	0	0.320	0.320	0.325	0.310	0.320	352,000	110,360	0.3135	0.285	0.285	0.289	0.276	0.285	395,276	0.2792	-3.03%
2009-05-04	0	0.330	0.310	0.330	0.330	0.335	140,000	46,400	0.3314	0.294	0.276	0.294	0.294	0.298	157,212	0.2951	3.13%
2009-04-30	0	0.320	0.310	0.325	0.310	0.325	520,000	167,320	0.3218	0.285	0.276	0.289	0.276	0.289	583,931	0.2865	1.59%
2009-04-29	0	0.315	0.295	0.315	0.300	0.315	96,000	30,000	0.3125	0.281	0.263	0.281	0.267	0.281	107,803	0.2783	5.00%
2009-04-28	0	0.300	0.290	0.300	0.300	0.300	160,000	48,000	0.3000	0.267	0.258	0.267	0.267	0.267	179,671	0.2672	0.00%
2009-04-27	0	0.300	0.300	0.310	0.295	0.300	268,000	79,600	0.2970	0.267	0.267	0.276	0.263	0.267	300,949	0.2645	0.00%
2009-04-24	0	0.300	0.300	0.325	0.300	0.300	8,000	2,400	0.3000	0.267	0.267	0.289	0.267	0.267	8,984	0.2672	-6.25%
2009-04-23	0	0.320	0.300	0.320	-	-	0	0	-	0.285	0.267	0.285	-	-	0	-	0.00%
2009-04-22	0	0.320	0.320	0.330	0.310	0.320	1,892,000	595,780	0.3149	0.285	0.285	0.294	0.276	0.285	2,124,610	0.2804	6.67%
2009-04-21	0	0.300	0.300	0.315	0.300	0.310	100,000	30,120	0.3012	0.267	0.267	0.281	0.267	0.276	112,294	0.2682	-6.25%
2009-04-20	0	0.320	0.310	0.330	0.320	0.330	28,000	9,040	0.3229	0.285	0.276	0.294	0.285	0.294	31,442	0.2875	-3.03%
2009-04-17	0	0.330	0.305	0.340	-	-	0	0	-	0.294	0.272	0.303	-	-	0	-	0.00%
2009-04-16	0	0.330	0.315	0.335	0.320	0.330	440,000	143,520	0.3262	0.294	0.281	0.298	0.285	0.294	494,095	0.2905	3.13%
2009-04-15	0	0.320	0.305	0.325	0.300	0.320	340,000	102,960	0.3028	0.285	0.272	0.289	0.267	0.285	381,801	0.2697	1.59%
2009-04-14	0	0.315	0.315	0.320	0.300	0.315	368,000	114,520	0.3112	0.281	0.281	0.285	0.267	0.281	413,243	0.2771	1.61%
2009-04-09	0	0.310	0.285	0.310	0.300	0.310	32,000	9,800	0.3063	0.276	0.254	0.276	0.267	0.276	35,934	0.2727	5.08%
2009-04-08	0	0.295	0.295	0.310	0.290	0.295	200,000	58,940	0.2947	0.263	0.263	0.276	0.258	0.263	224,589	0.2624	-1.67%
2009-04-07	0	0.300	0.300	0.310	0.300	0.300	400,000	120,000	0.3000	0.267	0.267	0.276	0.267	0.267	449,178	0.2672	-3.23%
2009-04-06	0	0.310	0.295	0.310	0.295	0.310	148,000	44,860	0.3031	0.276	0.263	0.276	0.263	0.276	166,196	0.2699	1.64%
2009-04-03	0	0.305	0.300	0.305	0.300	0.305	44,000	13,300	0.3023	0.272	0.267	0.272	0.267	0.272	49,410	0.2692	1.67%
2009-04-02	0	0.300	0.290	0.300	0.290	0.300	848,000	254,000	0.2995	0.267	0.258	0.267	0.258	0.267	952,256	0.2667	0.00%
2009-04-01	0	0.300	0.290	0.300	0.290	0.300	420,000	122,600	0.2919	0.267	0.258	0.267	0.258	0.267	471,636	0.2599	3.45%
2009-03-31	0	0.290	0.285	0.300	-	-	0	0	-	0.258	0.254	0.267	-	-	0	-	0.00%
2009-03-30	0	0.290	0.285	0.300	0.290	0.290	340,000	98,600	0.2900	0.258	0.254	0.267	0.258	0.258	381,801	0.2582	-3.33%
2009-03-27	0	0.300	0.290	0.300	0.290	0.300	240,000	70,600	0.2942	0.267	0.258	0.267	0.258	0.267	269,507	0.2620	3.45%
2009-03-26	0	0.290	0.280	0.295	0.275	0.290	80,000	22,400	0.2800	0.258	0.249	0.263	0.245	0.258	89,836	0.2493	0.00%
2009-03-25	0	0.290	0.285	0.295	0.290	0.290	40,000	11,600	0.2900	0.258	0.254	0.263	0.258	0.258	44,918	0.2582	0.00%
2009-03-24	0	0.290	0.290	0.295	0.275	0.290	1,680,000	479,440	0.2854	0.258	0.258	0.263	0.245	0.258	1,886,546	0.2541	3.57%
2009-03-23	0	0.280	0.280	0.285	0.270	0.280	412,000	113,920	0.2765	0.249	0.249	0.254	0.240	0.249	462,653	0.2462	3.70%
2009-03-20	0	0.270	0.260	0.270	0.260	0.270	388,000	103,480	0.2667	0.240	0.232	0.240	0.232	0.240	435,702	0.2375	3.85%
2009-03-19	0	0.260	0.260	0.275	0.260	0.280	5,310,000	1,402,400	0.2641	0.232	0.232	0.245	0.232	0.249	5,962,832	0.2352	-13.33%
2009-03-18	0	0.300	0.280	0.300	0.280	0.300	448,000	131,820	0.2942	0.267	0.249	0.267	0.249	0.267	503,079	0.2620	-3.23%
2009-03-17	0	0.310	0.295	0.310	0.305	0.310	40,000	12,280	0.3070	0.276	0.263	0.276	0.272	0.276	44,918	0.2734	0.00%
2009-03-16	0	0.310	0.285	0.310	0.280	0.310	684,000	195,420	0.2857	0.276	0.254	0.276	0.249	0.276	768,094	0.2544	3.33%
2009-03-13	0	0.300	0.300	0.310	0.290	0.305	248,000	74,600	0.3008	0.267	0.267	0.276	0.258	0.272	278,490	0.2679	1.69%
2009-03-12	0	0.295	0.285	0.295	0.300	0.300	40,000	12,000	0.3000	0.263	0.254	0.263	0.267	0.267	44,918	0.2672	-1.67%
2009-03-11	0	0.300	0.285	0.305	0.280	0.310	332,000	98,840	0.2977	0.267	0.254	0.272	0.249	0.276	372,817	0.2651	0.00%
2009-03-10	0	0.300	0.300	0.310	0.300	0.310	452,000	136,220	0.3014	0.267	0.267	0.276	0.267	0.276	507,571	0.2684	-3.23%
2009-03-09	0	0.310	0.305	0.310	0.305	0.310	396,000	122,260	0.3087	0.276	0.272	0.276	0.272	0.276	444,686	0.2749	0.00%
2009-03-06	0	0.310	0.310	0.330	0.310	0.320	224,000	70,640	0.3154	0.276	0.276	0.294	0.276	0.285	251,539	0.2808	-3.12%
2009-03-05	0	0.320	0.320	0.330	0.320	0.320	200,000	64,000	0.3200	0.285	0.285	0.294	0.285	0.285	224,589	0.2850	0.00%
2009-03-04	0	0.320	0.320	0.325	0.300	0.325	498,000	158,660	0.3186	0.285	0.285	0.289	0.267	0.289	559,226	0.2837	1.59%
2009-03-03	0	0.315	0.315	0.320	0.315	0.315	100,000	31,500	0.3150	0.281	0.281	0.285	0.281	0.281	112,294	0.2805	3.28%
2009-03-02	0	0.305	0.305	0.325	0.305	0.310	488,000	150,280	0.3080	0.272	0.272	0.289	0.272	0.276	547,997	0.2742	-4.69%
2009-02-27	0	0.320	0.310	0.320	0.320	0.320	16,000	5,120	0.3200	0.285	0.276	0.285	0.285	0.285	17,967	0.2850	1.59%
2009-02-26	0	0.315	0.315	0.330	0.315	0.320	296,000	94,640	0.3197	0.281	0.281	0.294	0.281	0.285	332,391	0.2847	0.00%
2009-02-25	0	0.315	0.315	0.330	0.310	0.310	12,000	3,720	0.3100	0.281	0.281	0.294	0.276	0.276	13,475	0.2761	0.00%
2009-02-24	0	0.315	0.315	0.330	0.295	0.320	768,000	237,580	0.3093	0.281	0.281	0.294	0.263	0.285	862,421	0.2755	0.00%
2009-02-23	0	0.315	0.315	0.325	0.315	0.320	704,000	223,620	0.3176	0.281	0.281	0.289	0.281	0.285	790,553	0.2829	5.00%
2009-02-20	0	0.300	0.300	0.330	0.300	0.330	744,000	237,020	0.3186	0.267	0.267	0.294	0.267	0.294	835,470	0.2837	-3.23%
2009-02-19	0	0.310	0.310	0.315	0.310	0.310	184,000	57,040	0.3100	0.276	0.276	0.281	0.276	0.276	206,622	0.2761	3.33%
2009-02-18	0	0.300	0.300	0.315	0.300	0.305	176,000	53,300	0.3028	0.267	0.267	0.281	0.267	0.272	197,638	0.2697	-1.64%
2009-02-17	0	0.305	0.305	0.315	0.305	0.310	312,000	95,660	0.3066	0.272	0.272	0.281	0.272	0.276	350,359	0.2730	-4.69%
2009-02-16	0	0.320	0.320	0.330	0.305	0.320	428,000	135,660	0.3170	0.285	0.285	0.294	0.272	0.285	480,620	0.2823	-1.54%
2009-02-13	0	0.325	0.320	0.330	0.320	0.335	508,000	164,500	0.3238	0.289	0.285	0.294	0.285	0.298	570,456	0.2884	4.84%
2009-02-12	0	0.310	0.300	0.310	0.295	0.310	600,000	183,960	0.3066	0.276	0.267	0.276	0.263	0.276	673,766	0.2730	0.00%
2009-02-11	0	0.310	0.305	0.325	0.305	0.310	124,000	38,320	0.3090	0.276	0.272	0.289	0.272	0.276	139,245	0.2752	0.00%
2009-02-10	0	0.310	0.300	0.320	0.300	0.310	368,000	112,200	0.3049	0.276	0.267	0.285	0.267	0.276	413,243	0.2715	3.33%
2009-02-09	0	0.300	0.300	0.320	0.300	0.330	420,000	130,860	0.3116	0.267	0.267	0.285	0.267	0.294	471,636	0.2775	-6.25%
2009-02-06	0	0.320	0.310	0.320	0.310	0.320	284,000	89,960	0.3168	0.285	0.276	0.285	0.276	0.285	318,916	0.2821	6.67%
2009-02-05	0	0.300	0.300	0.310	0.300	0.300	408,000	122,400	0.3000	0.267	0.267	0.276	0.267	0.267	458,161	0.2672	3.45%
2009-02-04	0	0.290	0.285	0.310	0.280	0.290	1,452,000	417,780	0.2877	0.258	0.254	0.276	0.249	0.258	1,630,515	0.2562	3.57%
2009-02-03	0	0.280	0.280	0.290	0.280	0.280	40,000	11,200	0.2800	0.249	0.249	0.258	0.249	0.249	44,918	0.2493	0.00%
2009-02-02	0	0.280	0.275	0.300	0.280	0.280	236,000	66,160	0.2803	0.249	0.245	0.267	0.249	0.249	265,015	0.2496	0.00%
2009-01-30	0	0.280	0.280	0.290	0.280	0.280	100,000	28,000	0.2800	0.249	0.249	0.258	0.249	0.249	112,294	0.2493	1.82%
2009-01-29	0	0.275	0.275	0.290	-	-	0	0	-	0.245	0.245	0.258	-	-	0	-	0.00%
2009-01-23	0	0.275	0.280	0.300	0.275	0.295	1,372,000	390,040	0.2843	0.245	0.249	0.267	0.245	0.263	1,540,679	0.2532	-5.17%
2009-01-22	0	0.290	0.290	0.295	0.270	0.290	108,000	30,240	0.2800	0.258	0.258	0.263	0.240	0.258	121,278	0.2493	1.75%
2009-01-21	0	0.285	0.285	0.290	0.285	0.305	588,000	172,840	0.2939	0.254	0.254	0.258	0.254	0.272	660,291	0.2618	-5.00%
2009-01-20	0	0.300	0.280	0.300	0.275	0.300	444,000	128,900	0.2903	0.267	0.249	0.267	0.245	0.267	498,587	0.2585	0.00%
2009-01-19	0	0.300	0.300	0.315	0.275	0.310	760,000	222,620	0.2929	0.267	0.267	0.281	0.245	0.276	853,437	0.2609	0.00%
2009-01-16	0	0.300	0.290	0.300	0.280	0.380	722,000	212,760	0.2947	0.267	0.258	0.267	0.249	0.338	810,766	0.2624	15.38%
2009-01-15	0	0.260	0.260	0.270	0.255	0.270	308,000	79,980	0.2597	0.232	0.232	0.240	0.227	0.240	345,867	0.2312	-7.14%
2009-01-14	0	0.280	0.270	0.280	0.255	0.285	1,364,000	378,040	0.2772	0.249	0.240	0.249	0.227	0.254	1,531,696	0.2468	-3.45%
2009-01-13	0	0.290	0.290	0.310	0.290	0.345	1,708,000	543,920	0.3185	0.258	0.258	0.276	0.258	0.307	1,917,988	0.2836	-19.44%
2009-01-12	0	0.360	0.360	0.370	0.360	0.410	4,410,000	1,670,060	0.3787	0.321	0.321	0.329	0.321	0.365	4,952,183	0.3372	-10.00%
2009-01-09	0	0.400	0.395	0.400	0.300	0.480	10,784,000	4,302,660	0.3990	0.356	0.352	0.356	0.267	0.427	12,109,827	0.3553	105.13%
2009-01-08	1	-	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
2009-01-06	0	0.195	0.175	0.220	-	-	0	0	-	0.174	0.156	0.196	-	-	0	-	0.00%
2009-01-05	0	0.195	0.180	0.209	-	-	0	0	-	0.174	0.160	0.186	-	-	0	-	0.00%
2009-01-02	0	0.195	0.195	0.210	0.195	0.195	12,000	2,340	0.1950	0.174	0.174	0.187	0.174	0.174	13,475	0.1737	-7.14%
2008-12-31	0	0.210	0.201	0.210	0.210	0.210	32,000	6,720	0.2100	0.187	0.179	0.187	0.187	0.187	35,934	0.1870	5.00%
2008-12-30	0	0.200	0.190	0.210	0.200	0.200	72,000	14,400	0.2000	0.178	0.169	0.187	0.178	0.178	80,852	0.1781	-9.09%
2008-12-29	0	0.220	0.200	0.230	-	-	0	0	-	0.196	0.178	0.205	-	-	0	-	0.00%
2008-12-24	0	0.220	0.210	0.230	-	-	0	0	-	0.196	0.187	0.205	-	-	0	-	0.00%
2008-12-23	0	0.220	0.190	0.238	0.220	0.220	20,000	4,400	0.2200	0.196	0.169	0.212	0.196	0.196	22,459	0.1959	-3.93%
2008-12-22	0	0.229	0.210	0.229	0.229	0.229	40,000	9,160	0.2290	0.204	0.187	0.204	0.204	0.204	44,918	0.2039	4.09%
2008-12-19	0	0.220	0.210	0.229	-	-	0	0	-	0.196	0.187	0.204	-	-	0	-	0.00%
2008-12-18	0	0.220	0.200	0.220	0.200	0.220	2,076,000	432,300	0.2082	0.196	0.178	0.196	0.178	0.196	2,331,232	0.1854	4.76%
2008-12-17	0	0.210	0.210	0.235	0.210	0.210	24,000	5,040	0.2100	0.187	0.187	0.209	0.187	0.187	26,951	0.1870	0.00%
2008-12-16	0	0.210	0.210	0.230	-	-	0	0	-	0.187	0.187	0.205	-	-	0	-	0.00%
2008-12-15	0	0.210	0.210	0.238	0.210	0.210	64,000	13,440	0.2100	0.187	0.187	0.212	0.187	0.187	71,868	0.1870	0.00%
2008-12-12	0	0.210	0.200	0.234	0.210	0.210	100,000	21,000	0.2100	0.187	0.178	0.208	0.187	0.187	112,294	0.1870	-8.70%
2008-12-11	0	0.230	0.212	0.230	-	-	0	0	-	0.205	0.189	0.205	-	-	0	-	-2.13%
2008-12-10	0	0.235	0.150	0.235	0.210	0.235	204,000	42,948	0.2105	0.209	0.134	0.209	0.187	0.209	229,081	0.1875	2.17%
2008-12-09	0	0.230	0.210	0.230	0.220	0.230	64,000	14,280	0.2231	0.205	0.187	0.205	0.196	0.205	71,868	0.1987	-4.17%
2008-12-08	0	0.240	0.220	0.240	0.228	0.240	92,000	21,024	0.2285	0.214	0.196	0.214	0.203	0.214	103,311	0.2035	0.00%
2008-12-05	0	0.240	0.210	0.240	0.240	0.240	8,000	1,920	0.2400	0.214	0.187	0.214	0.214	0.214	8,984	0.2137	0.42%
2008-12-04	0	0.239	0.220	0.239	-	-	0	0	-	0.213	0.196	0.213	-	-	0	-	-0.42%
2008-12-03	0	0.240	0.211	0.240	0.240	0.240	12,000	2,880	0.2400	0.214	0.188	0.214	0.214	0.214	13,475	0.2137	4.35%
2008-12-02	0	0.230	0.210	0.240	0.230	0.230	28,000	6,440	0.2300	0.205	0.187	0.214	0.205	0.205	31,442	0.2048	0.00%
2008-12-01	0	0.230	0.210	0.230	0.230	0.230	12,000	2,760	0.2300	0.205	0.187	0.205	0.205	0.205	13,475	0.2048	0.00%
2008-11-28	0	0.230	0.210	0.230	0.230	0.230	20,000	4,600	0.2300	0.205	0.187	0.205	0.205	0.205	22,459	0.2048	0.00%
2008-11-27	0	0.230	0.210	0.240	-	-	0	0	-	0.205	0.187	0.214	-	-	0	-	0.00%
2008-11-26	0	0.230	0.230	0.240	0.230	0.230	100,000	23,000	0.2300	0.205	0.205	0.214	0.205	0.205	112,294	0.2048	-4.17%
2008-11-25	0	0.240	0.200	0.240	-	-	0	0	-	0.214	0.178	0.214	-	-	0	-	0.00%
2008-11-24	0	0.240	0.200	0.240	-	-	0	0	-	0.214	0.178	0.214	-	-	0	-	0.00%
2008-11-21	0	0.240	0.210	0.240	0.210	0.240	140,000	30,000	0.2143	0.214	0.187	0.214	0.187	0.214	157,212	0.1908	9.09%
2008-11-20	0	0.220	0.220	0.240	0.220	0.220	100,000	22,000	0.2200	0.196	0.196	0.214	0.196	0.196	112,294	0.1959	-10.20%
2008-11-19	0	0.245	0.220	0.248	0.220	0.245	148,000	35,560	0.2403	0.218	0.196	0.221	0.196	0.218	166,196	0.2140	2.08%
2008-11-18	0	0.240	0.226	0.240	0.230	0.240	300,000	69,200	0.2307	0.214	0.201	0.214	0.205	0.214	336,883	0.2054	-4.00%
2008-11-17	0	0.250	0.212	0.250	-	-	0	0	-	0.223	0.189	0.223	-	-	0	-	0.00%
2008-11-14	0	0.250	0.220	0.250	0.240	0.250	76,000	18,320	0.2411	0.223	0.196	0.223	0.214	0.223	85,344	0.2147	2.04%
2008-11-13	0	0.245	0.200	0.245	0.245	0.245	8,000	1,960	0.2450	0.218	0.178	0.218	0.218	0.218	8,984	0.2182	0.00%
2008-11-12	0	0.245	0.230	0.245	0.210	0.245	244,000	55,140	0.2260	0.218	0.205	0.218	0.187	0.218	273,998	0.2012	5.15%
2008-11-11	0	0.233	0.200	0.250	-	-	0	0	-	0.207	0.178	0.223	-	-	0	-	0.00%
2008-11-10	0	0.233	0.204	0.239	0.204	0.233	76,000	17,244	0.2269	0.207	0.182	0.213	0.182	0.207	85,344	0.2021	4.02%
2008-11-07	0	0.224	0.206	0.250	-	-	0	0	-	0.199	0.183	0.223	-	-	0	-	0.00%
2008-11-06	0	0.224	0.204	0.229	-	-	0	0	-	0.199	0.182	0.204	-	-	0	-	0.00%
2008-11-05	0	0.224	0.205	0.225	0.219	0.224	260,000	57,240	0.2202	0.199	0.183	0.200	0.195	0.199	291,965	0.1961	2.28%
2008-11-04	0	0.219	0.199	0.220	0.200	0.223	340,000	73,888	0.2173	0.195	0.177	0.196	0.178	0.199	381,801	0.1935	1.86%
2008-11-03	0	0.215	-	0.215	0.215	0.215	20,000	4,300	0.2150	0.191	-	0.191	0.191	0.191	22,459	0.1915	0.00%
2008-10-31	0	0.215	0.200	0.234	-	-	0	0	-	0.191	0.178	0.208	-	-	0	-	0.00%
2008-10-30	0	0.215	0.180	0.215	0.216	0.216	140,000	30,240	0.2160	0.191	0.160	0.191	0.192	0.192	157,212	0.1924	-0.46%
2008-10-29	0	0.216	0.198	0.216	0.218	0.220	460,000	100,740	0.2190	0.192	0.176	0.192	0.194	0.196	516,554	0.1950	2.86%
2008-10-28	0	0.210	0.200	0.210	0.200	0.210	652,000	131,324	0.2014	0.187	0.178	0.187	0.178	0.187	732,159	0.1794	1.94%
2008-10-27	0	0.206	-	0.206	0.200	0.220	688,000	142,324	0.2069	0.183	-	0.183	0.178	0.196	772,585	0.1842	-10.43%
2008-10-24	0	0.230	0.220	0.240	0.230	0.250	280,000	67,832	0.2423	0.205	0.196	0.214	0.205	0.223	314,424	0.2157	-7.63%
2008-10-23	0	0.249	0.230	0.249	0.249	0.250	40,000	9,996	0.2499	0.222	0.205	0.222	0.222	0.223	44,918	0.2225	-6.04%
2008-10-22	0	0.265	0.250	0.265	-	-	0	0	-	0.236	0.223	0.236	-	-	0	-	0.00%
2008-10-21	0	0.265	0.250	0.270	0.250	0.265	732,000	185,380	0.2533	0.236	0.223	0.240	0.223	0.236	821,995	0.2255	3.92%
2008-10-20	0	0.255	0.270	0.290	-	-	0	0	-	0.227	0.240	0.258	-	-	0	-	0.00%
2008-10-17	0	0.255	0.255	0.275	0.255	0.285	632,000	167,240	0.2646	0.227	0.227	0.245	0.227	0.254	709,701	0.2356	-13.56%
2008-10-16	0	0.295	0.275	0.295	0.260	0.295	804,000	222,360	0.2766	0.263	0.245	0.263	0.232	0.263	902,847	0.2463	5.36%
2008-10-15	0	0.280	0.270	0.300	0.280	0.280	72,000	20,160	0.2800	0.249	0.240	0.267	0.249	0.249	80,852	0.2493	0.00%
2008-10-14	0	0.280	0.265	0.295	0.270	0.300	3,004,000	850,020	0.2830	0.249	0.236	0.263	0.240	0.267	3,373,324	0.2520	-5.08%
2008-10-13	0	0.295	0.295	0.300	0.270	0.350	244,000	70,120	0.2874	0.263	0.263	0.267	0.240	0.312	273,998	0.2559	-1.67%
2008-10-10	0	0.300	0.246	0.305	0.260	0.305	1,444,000	406,600	0.2816	0.267	0.219	0.272	0.232	0.272	1,621,531	0.2508	-1.64%
2008-10-09	0	0.305	0.265	0.320	0.265	0.305	460,000	132,600	0.2883	0.272	0.236	0.285	0.236	0.272	516,554	0.2567	1.67%
2008-10-08	0	0.300	0.270	0.300	0.260	0.350	256,000	77,480	0.3027	0.267	0.240	0.267	0.232	0.312	287,474	0.2695	-14.29%
2008-10-06	0	0.350	0.275	0.350	0.295	0.350	176,000	55,660	0.3163	0.312	0.245	0.312	0.263	0.312	197,638	0.2816	25.00%
2008-10-03	0	0.280	0.260	0.280	0.230	0.285	312,000	85,960	0.2755	0.249	0.232	0.249	0.205	0.254	350,359	0.2453	12.00%
2008-10-02	0	0.250	0.250	0.285	0.250	0.250	272,000	68,000	0.2500	0.223	0.223	0.254	0.223	0.223	305,441	0.2226	-10.71%
2008-09-30	0	0.280	0.260	0.300	0.280	0.280	32,000	8,960	0.2800	0.249	0.232	0.267	0.249	0.249	35,934	0.2493	0.00%
2008-09-29	0	0.280	0.280	0.295	0.280	0.280	120,000	33,600	0.2800	0.249	0.249	0.263	0.249	0.249	134,753	0.2493	-1.75%
2008-09-26	0	0.285	0.265	0.295	0.285	0.295	80,000	23,280	0.2910	0.254	0.236	0.263	0.254	0.263	89,836	0.2591	1.79%
2008-09-25	0	0.280	0.280	0.300	0.280	0.300	80,000	23,600	0.2950	0.249	0.249	0.267	0.249	0.267	89,836	0.2627	-3.45%
2008-09-24	0	0.290	0.290	0.300	-	-	0	0	-	0.258	0.258	0.267	-	-	0	-	3.57%
2008-09-23	0	0.280	0.280	0.290	0.280	0.290	108,000	31,000	0.2870	0.249	0.249	0.258	0.249	0.258	121,278	0.2556	-3.45%
2008-09-22	0	0.290	0.290	0.310	0.290	0.290	24,000	6,960	0.2900	0.258	0.258	0.276	0.258	0.258	26,951	0.2582	0.00%
2008-09-19	0	0.290	0.290	0.300	0.290	0.300	132,000	38,440	0.2912	0.258	0.258	0.267	0.258	0.267	148,229	0.2593	-1.69%
2008-09-18	0	0.295	0.285	0.295	0.230	0.300	1,420,000	384,440	0.2707	0.263	0.254	0.263	0.205	0.267	1,594,580	0.2411	-1.67%
2008-09-17	0	0.300	0.260	0.300	0.270	0.300	1,748,000	513,780	0.2939	0.267	0.232	0.267	0.240	0.267	1,962,906	0.2617	-18.92%
2008-09-16	0	0.370	0.275	0.370	0.260	0.370	172,000	62,320	0.3623	0.329	0.245	0.329	0.232	0.329	193,146	0.3227	23.33%
2008-09-12	0	0.300	0.275	0.300	0.300	0.300	60,000	18,000	0.3000	0.267	0.245	0.267	0.267	0.267	67,377	0.2672	0.00%
2008-09-11	0	0.300	0.260	0.360	0.280	0.300	60,000	17,760	0.2960	0.267	0.232	0.321	0.249	0.267	67,377	0.2636	-3.23%
2008-09-10	0	0.310	0.280	0.350	-	-	0	0	-	0.276	0.249	0.312	-	-	0	-	0.00%
2008-09-09	0	0.310	0.290	0.310	0.310	0.310	200,000	62,000	0.3100	0.276	0.258	0.276	0.276	0.276	224,589	0.2761	0.00%
2008-09-08	0	0.310	0.270	0.330	-	-	0	0	-	0.276	0.240	0.294	-	-	0	-	0.00%
2008-09-05	0	0.310	0.300	0.310	0.310	0.310	64,000	19,840	0.3100	0.276	0.267	0.276	0.276	0.276	71,868	0.2761	0.00%
2008-09-04	0	0.310	0.300	0.310	0.310	0.310	24,000	7,440	0.3100	0.276	0.267	0.276	0.276	0.276	26,951	0.2761	0.00%
2008-09-03	0	0.310	0.275	0.350	-	-	0	0	-	0.276	0.245	0.312	-	-	0	-	0.00%
2008-09-02	0	0.310	0.300	0.350	0.310	0.310	200,000	62,000	0.3100	0.276	0.267	0.312	0.276	0.276	224,589	0.2761	3.33%
2008-09-01	0	0.300	0.300	0.360	0.270	0.300	16,000	4,560	0.2850	0.267	0.267	0.321	0.240	0.267	17,967	0.2538	-3.23%
2008-08-29	0	0.310	0.280	0.310	0.260	0.310	360,000	105,800	0.2939	0.276	0.249	0.276	0.232	0.276	404,260	0.2617	0.00%
2008-08-28	0	0.310	0.310	0.350	0.310	0.310	8,000	2,480	0.3100	0.276	0.276	0.312	0.276	0.276	8,984	0.2761	-1.59%
2008-08-27	0	0.315	0.310	0.360	0.315	0.315	36,000	11,340	0.3150	0.281	0.276	0.321	0.281	0.281	40,426	0.2805	1.61%
2008-08-26	0	0.310	0.310	0.360	-	-	0	0	-	0.276	0.276	0.321	-	-	0	-	0.00%
2008-08-25	0	0.310	0.310	0.350	0.310	0.310	11,200	3,504	0.3129	0.276	0.276	0.312	0.276	0.276	12,577	0.2786	3.33%
2008-08-21	0	0.300	0.280	0.300	0.300	0.300	136,000	40,800	0.3000	0.267	0.249	0.267	0.267	0.267	152,720	0.2672	-4.76%
2008-08-20	0	0.315	0.315	0.345	0.300	0.370	770,000	240,390	0.3122	0.281	0.281	0.307	0.267	0.329	864,667	0.2780	3.28%
2008-08-19	0	0.305	0.300	0.305	0.300	0.330	580,000	181,220	0.3124	0.272	0.267	0.272	0.267	0.294	651,307	0.2782	-7.58%
2008-08-18	0	0.330	0.330	0.340	0.330	0.350	596,000	200,900	0.3371	0.294	0.294	0.303	0.294	0.312	669,275	0.3002	-5.71%
2008-08-15	0	0.350	0.310	0.350	0.350	0.365	32,000	11,260	0.3519	0.312	0.276	0.312	0.312	0.325	35,934	0.3134	0.00%
2008-08-14	0	0.350	0.305	0.350	0.330	0.355	736,000	253,280	0.3441	0.312	0.272	0.312	0.294	0.316	826,487	0.3065	-12.50%
2008-08-13	0	0.400	0.365	0.400	-	-	0	0	-	0.356	0.325	0.356	-	-	0	-	0.00%
2008-08-12	0	0.400	0.380	0.500	-	-	0	0	-	0.356	0.338	0.445	-	-	0	-	0.00%
2008-08-11	0	0.400	0.360	1.050	-	-	0	0	-	0.356	0.321	0.935	-	-	0	-	0.00%
2008-08-08	0	0.400	0.360	0.430	0.400	0.400	80,000	32,000	0.4000	0.356	0.321	0.383	0.356	0.356	89,836	0.3562	0.00%
2008-08-07	0	0.400	0.350	0.400	-	-	0	0	-	0.356	0.312	0.356	-	-	0	-	0.00%
2008-08-05	0	0.400	0.365	0.410	-	-	0	0	-	0.356	0.325	0.365	-	-	0	-	0.00%
2008-08-04	0	0.400	0.355	0.400	0.400	0.400	52,000	20,800	0.4000	0.356	0.316	0.356	0.356	0.356	58,393	0.3562	2.56%
2008-08-01	0	0.390	0.390	-	0.360	0.390	44,000	17,040	0.3873	0.347	0.347	-	0.321	0.347	49,410	0.3449	2.63%
2008-07-31	0	0.380	0.360	0.380	0.380	0.400	264,000	104,720	0.3967	0.338	0.321	0.338	0.338	0.356	296,457	0.3532	-6.17%
2008-07-30	0	0.405	0.400	0.405	0.400	0.410	200,000	80,360	0.4018	0.361	0.356	0.361	0.356	0.365	224,589	0.3578	3.85%
2008-07-29	0	0.390	0.360	0.390	0.390	0.390	56,000	21,840	0.3900	0.347	0.321	0.347	0.347	0.347	62,885	0.3473	-2.50%
2008-07-28	0	0.400	0.380	0.400	0.400	0.400	16,000	6,400	0.4000	0.356	0.338	0.356	0.356	0.356	17,967	0.3562	0.00%
2008-07-25	0	0.400	0.380	0.400	0.400	0.400	32,000	12,800	0.4000	0.356	0.338	0.356	0.356	0.356	35,934	0.3562	0.00%
2008-07-24	0	0.400	0.400	0.410	0.400	0.400	240,000	98,000	0.4083	0.356	0.356	0.365	0.356	0.356	269,507	0.3636	5.26%
2008-07-23	0	0.380	0.380	0.400	0.380	0.400	352,000	139,200	0.3955	0.338	0.338	0.356	0.338	0.356	395,276	0.3522	-5.00%
2008-07-22	0	0.400	0.380	0.400	0.380	0.400	372,000	147,680	0.3970	0.356	0.338	0.356	0.338	0.356	417,735	0.3535	9.59%
2008-07-21	0	0.365	0.360	0.365	0.365	0.370	112,000	40,980	0.3659	0.325	0.321	0.325	0.325	0.329	125,770	0.3258	2.82%
2008-07-18	0	0.355	0.355	0.380	0.350	0.385	736,000	270,400	0.3674	0.316	0.316	0.338	0.312	0.343	826,487	0.3272	-6.58%
2008-07-17	0	0.380	0.380	0.385	0.370	0.380	136,000	51,640	0.3797	0.338	0.338	0.343	0.329	0.338	152,720	0.3381	0.00%
2008-07-16	0	0.380	0.360	0.390	0.380	0.380	100,000	38,000	0.3800	0.338	0.321	0.347	0.338	0.338	112,294	0.3384	0.00%
2008-07-15	0	0.380	0.355	0.400	0.355	0.380	184,000	67,820	0.3686	0.338	0.316	0.356	0.316	0.338	206,622	0.3282	5.56%
2008-07-14	0	0.360	0.360	0.400	0.350	0.350	80,000	28,000	0.3500	0.321	0.321	0.356	0.312	0.312	89,836	0.3117	-8.86%
2008-07-11	0	0.395	0.370	0.395	0.400	0.400	240,000	96,000	0.4000	0.352	0.329	0.352	0.356	0.356	269,507	0.3562	1.28%
2008-07-10	0	0.390	0.365	0.400	0.355	0.390	116,000	44,100	0.3802	0.347	0.325	0.356	0.316	0.347	130,261	0.3385	2.63%
2008-07-09	0	0.380	0.370	0.380	0.370	0.380	384,000	140,120	0.3649	0.338	0.329	0.338	0.329	0.338	431,210	0.3249	8.57%
2008-07-08	0	0.350	0.330	0.360	0.350	0.370	328,000	119,120	0.3632	0.312	0.294	0.321	0.312	0.329	368,326	0.3234	-7.89%
2008-07-07	0	0.380	0.355	0.380	0.380	0.380	88,000	33,440	0.3800	0.338	0.316	0.338	0.338	0.338	98,819	0.3384	8.57%
2008-07-04	0	0.350	0.335	0.400	0.350	0.380	470,000	168,440	0.3584	0.312	0.298	0.356	0.312	0.338	527,784	0.3191	-7.89%
2008-07-03	0	0.380	0.370	0.400	-	-	0	0	-	0.338	0.329	0.356	-	-	0	-	0.00%
2008-07-02	0	0.380	0.375	0.400	0.375	0.400	320,000	121,860	0.3808	0.338	0.334	0.356	0.334	0.356	359,342	0.3391	1.33%
2008-06-30	0	0.375	0.375	0.430	0.370	0.400	1,108,000	421,340	0.3803	0.334	0.334	0.383	0.329	0.356	1,244,222	0.3386	-7.41%
2008-06-27	0	0.405	0.395	0.430	0.400	0.405	182,000	72,820	0.4001	0.361	0.352	0.383	0.356	0.361	204,376	0.3563	-1.22%
2008-06-26	0	0.410	0.410	0.420	-	-	0	0	-	0.365	0.365	0.374	-	-	0	-	0.00%
2008-06-25	0	0.410	0.400	0.430	0.410	0.410	44,000	18,040	0.4100	0.365	0.356	0.383	0.365	0.365	49,410	0.3651	0.00%
2008-06-24	0	0.410	0.410	0.435	0.410	0.410	4,000	1,640	0.4100	0.365	0.365	0.387	0.365	0.365	4,492	0.3651	0.00%
2008-06-23	0	0.410	0.410	0.435	0.395	0.440	1,632,000	665,660	0.4079	0.365	0.365	0.387	0.352	0.392	1,832,645	0.3632	-6.82%
2008-06-20	0	0.440	0.435	0.440	0.435	0.455	256,000	113,960	0.4452	0.392	0.387	0.392	0.387	0.405	287,474	0.3964	-1.12%
2008-06-19	0	0.445	0.440	0.450	0.440	0.450	2,576,000	1,146,120	0.4449	0.396	0.392	0.401	0.392	0.401	2,892,704	0.3962	-4.30%
2008-06-18	0	0.465	0.465	0.470	0.460	0.465	264,000	121,660	0.4608	0.414	0.414	0.419	0.410	0.414	296,457	0.4104	2.20%
2008-06-17	0	0.455	0.455	0.470	0.450	0.470	752,000	348,300	0.4632	0.405	0.405	0.419	0.401	0.419	844,454	0.4125	4.60%
2008-06-16	0	0.435	0.430	0.470	0.420	0.435	88,000	37,660	0.4280	0.387	0.383	0.419	0.374	0.387	98,819	0.3811	1.16%
2008-06-13	0	0.430	0.430	0.460	0.430	0.440	336,000	146,800	0.4369	0.383	0.383	0.410	0.383	0.392	377,309	0.3891	-2.27%
2008-06-12	0	0.440	0.440	0.460	0.440	0.440	240,000	105,600	0.4400	0.392	0.392	0.410	0.392	0.392	269,507	0.3918	0.00%
2008-06-11	0	0.440	0.440	0.480	0.440	0.470	176,000	79,640	0.4525	0.392	0.392	0.427	0.392	0.419	197,638	0.4030	-2.22%
2008-06-10	0	0.450	0.430	0.450	0.450	0.465	324,000	147,260	0.4545	0.401	0.383	0.401	0.401	0.414	363,834	0.4047	-4.26%
2008-06-06	0	0.470	0.470	0.480	0.460	0.470	252,000	118,280	0.4694	0.419	0.419	0.427	0.410	0.419	282,982	0.4180	0.00%
2008-06-05	0	0.470	0.470	0.490	-	-	0	0	-	0.419	0.419	0.436	-	-	0	-	0.00%
2008-06-04	0	0.470	0.470	0.490	0.470	0.480	1,304,000	614,660	0.4714	0.419	0.419	0.436	0.419	0.427	1,464,319	0.4198	-6.00%
2008-06-03	0	0.500	0.480	0.500	0.480	0.500	2,948,000	1,442,200	0.4892	0.445	0.427	0.445	0.427	0.445	3,310,439	0.4357	4.17%
2008-06-02	0	0.480	0.475	0.495	0.470	0.480	2,008,000	959,920	0.4780	0.427	0.423	0.441	0.419	0.427	2,254,871	0.4257	-1.03%
2008-05-30	0	0.485	0.480	0.500	0.480	0.500	504,000	247,580	0.4912	0.432	0.427	0.445	0.427	0.445	565,964	0.4374	1.04%
2008-05-29	0	0.480	0.480	0.500	0.480	0.490	460,000	223,500	0.4859	0.427	0.427	0.445	0.427	0.436	516,554	0.4327	-4.00%
2008-05-28	0	0.500	0.460	0.500	0.480	0.500	1,040,000	509,020	0.4894	0.445	0.410	0.445	0.427	0.445	1,167,862	0.4359	2.04%
2008-05-27	0	0.490	0.485	0.500	0.480	0.510	324,000	159,820	0.4933	0.436	0.432	0.445	0.427	0.454	363,834	0.4393	1.03%
2008-05-26	0	0.485	0.480	0.500	0.480	0.485	1,000,000	484,420	0.4844	0.432	0.427	0.445	0.427	0.432	1,122,944	0.4314	-3.00%
2008-05-23	0	0.500	0.490	0.510	0.485	0.510	1,028,000	510,560	0.4967	0.445	0.436	0.454	0.432	0.454	1,154,386	0.4423	-1.96%
2008-05-22	0	0.510	0.510	0.520	0.500	0.510	724,000	362,240	0.5003	0.454	0.454	0.463	0.445	0.454	813,011	0.4456	-1.92%
2008-05-21	0	0.520	0.520	0.530	0.500	0.520	760,000	387,960	0.5105	0.463	0.463	0.472	0.445	0.463	853,437	0.4546	0.00%
2008-05-20	0	0.520	0.520	0.530	0.520	0.520	404,000	210,480	0.5210	0.463	0.463	0.472	0.463	0.463	453,669	0.4640	0.00%
2008-05-19	0	0.520	0.520	0.550	0.520	0.530	340,000	179,600	0.5282	0.463	0.463	0.490	0.463	0.472	381,801	0.4704	-1.89%
2008-05-16	0	0.530	0.520	0.540	0.530	0.540	360,000	192,800	0.5356	0.472	0.463	0.481	0.472	0.481	404,260	0.4769	1.92%
2008-05-15	0	0.520	0.520	0.530	0.510	0.520	392,000	200,920	0.5126	0.463	0.463	0.472	0.454	0.463	440,194	0.4564	0.00%
2008-05-14	0	0.520	0.520	0.530	0.520	0.520	396,000	205,920	0.5200	0.463	0.463	0.472	0.463	0.463	444,686	0.4631	-3.70%
2008-05-13	0	0.540	0.530	0.540	0.520	0.540	628,000	336,720	0.5362	0.481	0.472	0.481	0.463	0.481	705,209	0.4775	1.89%
2008-05-09	0	0.530	0.530	0.540	0.520	0.530	848,000	443,080	0.5225	0.472	0.472	0.481	0.463	0.472	952,256	0.4653	1.92%
2008-05-08	0	0.520	0.520	0.550	0.510	0.530	308,000	159,800	0.5188	0.463	0.463	0.490	0.454	0.472	345,867	0.4620	-3.70%
2008-05-07	0	0.540	0.530	0.550	0.540	0.540	100,000	53,080	0.5308	0.481	0.472	0.490	0.481	0.481	112,294	0.4727	-1.82%
2008-05-06	0	0.550	0.540	0.560	0.520	0.560	968,000	525,840	0.5432	0.490	0.481	0.499	0.463	0.499	1,087,010	0.4837	5.77%
2008-05-05	0	0.520	0.520	0.530	0.510	0.530	836,000	437,560	0.5234	0.463	0.463	0.472	0.454	0.472	938,781	0.4661	1.96%
2008-05-02	0	0.510	0.510	0.520	0.500	0.510	148,000	75,400	0.5095	0.454	0.454	0.463	0.445	0.454	166,196	0.4537	0.00%
2008-04-30	0	0.510	0.510	0.530	-	-	0	0	-	0.454	0.454	0.472	-	-	0	-	0.00%
2008-04-29	0	0.510	0.510	0.530	-	-	0	0	-	0.454	0.454	0.472	-	-	0	-	2.00%
2008-04-28	0	0.500	0.500	0.540	0.500	0.520	1,764,000	888,760	0.5038	0.445	0.445	0.481	0.445	0.463	1,980,873	0.4487	-3.85%
2008-04-25	0	0.520	0.520	0.550	0.520	0.550	380,000	202,720	0.5335	0.463	0.463	0.490	0.463	0.490	426,719	0.4751	-3.70%
2008-04-24	0	0.540	0.540	0.550	0.530	0.550	268,000	145,720	0.5437	0.481	0.481	0.490	0.472	0.490	300,949	0.4842	3.85%
2008-04-23	0	0.520	0.520	0.540	0.510	0.520	96,000	49,760	0.5183	0.463	0.463	0.481	0.454	0.463	107,803	0.4616	-1.89%
2008-04-22	0	0.530	0.530	0.540	0.530	0.530	788,000	417,640	0.5300	0.472	0.472	0.481	0.472	0.472	884,880	0.4720	3.92%
2008-04-21	0	0.510	0.510	0.540	0.510	0.530	300,000	153,160	0.5105	0.454	0.454	0.481	0.454	0.472	336,883	0.4546	-3.77%
2008-04-18	0	0.530	0.520	0.550	0.510	0.530	272,000	140,480	0.5165	0.472	0.463	0.490	0.454	0.472	305,441	0.4599	3.92%
2008-04-17	0	0.510	0.510	0.550	0.510	0.550	708,000	378,840	0.5351	0.454	0.454	0.490	0.454	0.490	795,044	0.4765	0.00%
2008-04-16	0	0.510	0.510	0.530	0.510	0.530	2,952,000	1,535,760	0.5202	0.454	0.454	0.472	0.454	0.472	3,314,930	0.4633	0.00%
2008-04-15	0	0.510	0.510	0.540	0.500	0.500	12,000	6,160	0.5133	0.454	0.454	0.481	0.445	0.445	13,475	0.4571	-1.92%
2008-04-14	0	0.520	0.520	0.550	0.490	0.550	1,160,000	599,680	0.5170	0.463	0.463	0.490	0.436	0.490	1,302,615	0.4604	-7.14%
2008-04-11	0	0.560	0.550	0.560	0.540	0.560	108,000	59,400	0.5500	0.499	0.490	0.499	0.481	0.499	121,278	0.4898	1.82%
2008-04-10	0	0.550	0.550	0.560	0.540	0.560	278,000	153,400	0.5518	0.490	0.490	0.499	0.481	0.499	312,178	0.4914	1.85%
2008-04-09	0	0.540	0.540	0.570	0.540	0.540	12,000	6,480	0.5400	0.481	0.481	0.508	0.481	0.481	13,475	0.4809	0.00%
2008-04-08	0	0.540	0.540	0.570	0.540	0.540	40,000	21,600	0.5400	0.481	0.481	0.508	0.481	0.481	44,918	0.4809	-3.57%
2008-04-07	0	0.560	0.560	0.570	0.550	0.570	114,000	63,780	0.5595	0.499	0.499	0.508	0.490	0.508	128,016	0.4982	1.82%
2008-04-03	0	0.550	0.540	0.560	0.540	0.580	1,272,000	724,440	0.5695	0.490	0.481	0.499	0.481	0.516	1,428,385	0.5072	1.85%
2008-04-02	0	0.540	0.540	0.570	0.540	0.570	528,000	297,920	0.5642	0.481	0.481	0.508	0.481	0.508	592,914	0.5025	1.89%
2008-04-01	0	0.530	0.530	0.560	0.530	0.540	316,000	169,560	0.5366	0.472	0.472	0.499	0.472	0.481	354,850	0.4778	0.00%
2008-03-31	0	0.530	0.520	0.590	0.520	0.590	1,328,000	757,600	0.5705	0.472	0.463	0.525	0.463	0.525	1,491,270	0.5080	1.92%
2008-03-28	0	0.520	0.520	0.540	0.480	0.550	1,620,000	885,360	0.5465	0.463	0.463	0.481	0.427	0.490	1,819,169	0.4867	4.00%
2008-03-27	0	0.500	0.500	0.560	0.460	0.550	2,088,000	1,043,140	0.4996	0.445	0.445	0.499	0.410	0.490	2,344,707	0.4449	0.00%
2008-03-26	0	0.500	0.500	0.530	0.500	0.550	1,316,000	676,240	0.5139	0.445	0.445	0.472	0.445	0.490	1,477,794	0.4576	-7.41%
2008-03-25	0	0.540	0.500	0.540	0.500	0.550	364,000	198,400	0.5451	0.481	0.445	0.481	0.445	0.490	408,752	0.4854	0.00%
2008-03-20	0	0.540	0.485	0.540	0.435	0.550	700,000	357,780	0.5111	0.481	0.432	0.481	0.387	0.490	786,061	0.4552	12.50%
2008-03-19	0	0.480	0.460	0.495	0.460	0.480	104,000	49,840	0.4792	0.427	0.410	0.441	0.410	0.427	116,786	0.4268	9.09%
2008-03-18	0	0.440	0.440	0.480	0.410	0.495	1,334,000	597,480	0.4479	0.392	0.392	0.427	0.365	0.441	1,498,007	0.3988	-2.22%
2008-03-17	0	0.450	0.430	0.495	0.430	0.500	1,432,000	664,340	0.4639	0.401	0.383	0.441	0.383	0.445	1,608,056	0.4131	-10.00%
2008-03-14	0	0.500	0.450	0.500	0.450	0.510	1,944,000	942,880	0.4850	0.445	0.401	0.445	0.401	0.454	2,183,003	0.4319	0.00%
2008-03-13	0	0.500	0.495	0.500	0.500	0.530	458,000	233,950	0.5108	0.445	0.441	0.445	0.445	0.472	514,308	0.4549	-7.41%
2008-03-12	0	0.540	0.540	0.550	0.500	0.540	602,000	314,220	0.5220	0.481	0.481	0.490	0.445	0.481	676,012	0.4648	3.85%
2008-03-11	0	0.520	0.485	0.560	0.480	0.560	1,662,000	856,880	0.5156	0.463	0.432	0.499	0.427	0.499	1,866,333	0.4591	-3.70%
2008-03-10	0	0.540	0.540	0.570	0.540	0.580	832,000	471,400	0.5666	0.481	0.481	0.508	0.481	0.516	934,289	0.5046	-10.00%
2008-03-07	0	0.600	0.580	0.630	0.580	0.660	2,296,000	1,422,160	0.6194	0.534	0.516	0.561	0.516	0.588	2,578,279	0.5516	-6.25%
2008-03-06	0	0.640	0.630	0.650	0.620	0.640	514,000	326,240	0.6347	0.570	0.561	0.579	0.552	0.570	577,193	0.5652	1.59%
2008-03-05	0	0.630	0.620	0.640	0.620	0.630	556,000	348,400	0.6266	0.561	0.552	0.570	0.552	0.561	624,357	0.5580	0.00%
2008-03-04	0	0.630	0.630	0.650	0.630	0.660	1,316,000	840,760	0.6389	0.561	0.561	0.579	0.561	0.588	1,477,794	0.5689	1.61%
2008-03-03	0	0.620	0.620	0.640	0.580	0.650	1,980,000	1,221,640	0.6170	0.552	0.552	0.570	0.516	0.579	2,223,429	0.5494	1.64%
2008-02-29	0	0.610	0.610	0.620	0.590	0.620	684,000	412,880	0.6036	0.543	0.543	0.552	0.525	0.552	768,094	0.5375	3.39%
2008-02-28	0	0.590	0.590	0.600	0.590	0.680	3,236,000	2,053,760	0.6347	0.525	0.525	0.534	0.525	0.606	3,633,847	0.5652	-4.84%
2008-02-27	0	0.620	0.620	0.630	0.520	0.650	7,122,000	4,186,460	0.5878	0.552	0.552	0.561	0.463	0.579	7,997,607	0.5235	16.98%
2008-02-26	0	0.530	0.540	0.550	0.475	0.540	3,934,000	1,982,120	0.5038	0.472	0.481	0.490	0.423	0.481	4,417,661	0.4487	10.42%
2008-02-25	0	0.480	0.480	0.490	0.465	0.490	2,504,000	1,204,920	0.4812	0.427	0.427	0.436	0.414	0.436	2,811,852	0.4285	-1.03%
2008-02-22	0	0.485	0.480	0.485	0.445	0.560	6,472,000	3,048,780	0.4711	0.432	0.427	0.432	0.396	0.499	7,267,693	0.4195	8.99%
2008-02-21	0	0.445	0.445	0.465	0.415	0.470	3,806,000	1,692,460	0.4447	0.396	0.396	0.414	0.370	0.419	4,273,925	0.3960	2.30%
2008-02-20	0	0.435	0.430	0.435	0.390	0.460	19,412,000	8,276,540	0.4264	0.387	0.383	0.387	0.347	0.410	21,798,588	0.3797	-13.00%
2008-02-19	1	-	-	-	-	-	0	0	-	0.445	-	-	-	-	0	-	0.00%
2008-02-18	0	0.500	0.480	0.500	0.460	0.500	580,000	284,020	0.4897	0.445	0.427	0.445	0.410	0.445	651,307	0.4361	8.70%
2008-02-15	0	0.460	0.450	0.475	0.440	0.460	1,512,000	683,320	0.4519	0.410	0.401	0.423	0.392	0.410	1,697,891	0.4025	1.10%
2008-02-14	0	0.455	0.450	0.455	0.430	0.460	640,000	286,900	0.4483	0.405	0.401	0.405	0.383	0.410	718,684	0.3992	5.81%
2008-02-13	0	0.430	0.430	0.440	0.425	0.460	2,366,000	1,042,940	0.4408	0.383	0.383	0.392	0.378	0.410	2,656,885	0.3925	-4.44%
2008-02-12	0	0.450	0.450	0.460	0.450	0.450	644,000	289,800	0.4500	0.401	0.401	0.410	0.401	0.401	723,176	0.4007	2.27%
2008-02-11	0	0.440	0.440	0.455	0.430	0.465	900,000	403,320	0.4481	0.392	0.392	0.405	0.383	0.414	1,010,650	0.3991	1.15%
2008-02-06	0	0.435	0.435	0.460	0.425	0.450	3,228,000	1,393,360	0.4316	0.387	0.387	0.410	0.378	0.401	3,624,863	0.3844	-4.40%
2008-02-05	0	0.455	0.455	0.460	0.420	0.460	3,416,000	1,507,680	0.4414	0.405	0.405	0.410	0.374	0.410	3,835,976	0.3930	5.81%
2008-02-04	0	0.430	0.430	0.460	0.430	0.490	10,250,000	4,628,700	0.4516	0.383	0.383	0.410	0.383	0.436	11,510,175	0.4021	-6.52%
2008-02-01	0	0.460	0.450	0.460	0.450	0.510	3,730,000	1,734,300	0.4650	0.410	0.401	0.410	0.401	0.454	4,188,581	0.4141	-8.00%
2008-01-31	0	0.500	0.490	0.500	0.485	0.590	7,178,000	3,701,600	0.5157	0.445	0.436	0.445	0.432	0.525	8,060,492	0.4592	-18.03%
2008-01-30	0	0.610	0.610	0.630	0.610	0.630	240,000	147,600	0.6150	0.543	0.543	0.561	0.543	0.561	269,507	0.5477	-8.96%
2008-01-29	0	0.670	0.630	0.670	0.650	0.670	168,000	110,240	0.6562	0.597	0.561	0.597	0.579	0.597	188,655	0.5843	3.08%
2008-01-28	0	0.650	0.650	0.660	0.650	0.700	1,106,000	720,840	0.6518	0.579	0.579	0.588	0.579	0.623	1,241,976	0.5804	-1.52%
2008-01-25	0	0.660	0.690	0.700	0.650	0.750	668,000	461,000	0.6901	0.588	0.614	0.623	0.579	0.668	750,127	0.6146	-2.94%
2008-01-24	0	0.680	0.670	0.700	0.680	0.720	708,000	487,680	0.6888	0.606	0.597	0.623	0.606	0.641	795,044	0.6134	-2.86%
2008-01-23	0	0.700	0.680	0.700	0.700	0.760	492,000	353,880	0.7193	0.623	0.606	0.623	0.623	0.677	552,488	0.6405	-1.41%
2008-01-22	0	0.710	0.660	0.710	0.475	0.790	4,004,000	2,642,240	0.6599	0.632	0.588	0.632	0.423	0.704	4,496,268	0.5877	-16.47%
2008-01-21	0	0.850	0.780	0.850	0.740	0.850	1,548,000	1,214,600	0.7846	0.757	0.695	0.757	0.659	0.757	1,738,317	0.6987	1.19%
2008-01-18	0	0.840	0.820	0.840	0.820	0.850	640,000	531,240	0.8301	0.748	0.730	0.748	0.730	0.757	718,684	0.7392	1.20%
2008-01-17	0	0.830	0.820	0.830	0.820	0.850	944,000	784,600	0.8311	0.739	0.730	0.739	0.730	0.757	1,060,059	0.7401	0.00%
2008-01-16	0	0.830	0.810	0.860	0.810	0.910	1,288,000	1,064,400	0.8264	0.739	0.721	0.766	0.721	0.810	1,446,352	0.7359	-5.68%
2008-01-15	0	0.880	0.880	0.890	0.850	0.900	1,196,000	1,046,360	0.8749	0.784	0.784	0.793	0.757	0.801	1,343,041	0.7791	-2.22%
2008-01-14	0	0.900	0.890	0.920	0.900	0.930	372,000	339,200	0.9118	0.801	0.793	0.819	0.801	0.828	417,735	0.8120	-2.17%
2008-01-11	0	0.920	0.910	0.940	0.910	0.960	836,000	775,200	0.9273	0.819	0.810	0.837	0.810	0.855	938,781	0.8258	-2.13%
2008-01-10	0	0.940	0.940	0.950	0.920	0.980	2,392,000	2,276,000	0.9515	0.837	0.837	0.846	0.819	0.873	2,686,082	0.8473	-6.93%
2008-01-09	0	1.010	1.000	1.020	0.990	1.020	944,000	947,400	1.0036	0.899	0.891	0.908	0.882	0.908	1,060,059	0.8937	0.00%
2008-01-08	0	1.010	1.000	1.020	1.010	1.030	628,000	643,120	1.0241	0.899	0.891	0.908	0.899	0.917	705,209	0.9120	-0.98%
2008-01-07	0	1.020	1.020	1.030	1.010	1.050	1,276,000	1,316,920	1.0321	0.908	0.908	0.917	0.899	0.935	1,432,876	0.9191	-1.92%
2008-01-04	0	1.040	1.010	1.050	0.990	1.050	1,924,000	1,983,720	1.0310	0.926	0.899	0.935	0.882	0.935	2,160,544	0.9182	5.05%
2008-01-03	0	0.990	0.990	1.000	0.990	1.060	3,736,000	3,855,520	1.0320	0.882	0.882	0.891	0.882	0.944	4,195,319	0.9190	-3.88%
2008-01-02	0	1.030	1.020	1.030	0.960	1.070	3,604,000	3,671,280	1.0187	0.917	0.908	0.917	0.855	0.953	4,047,090	0.9071	-1.90%
2007-12-31	0	1.050	1.050	1.060	0.990	1.060	1,488,000	1,546,040	1.0390	0.935	0.935	0.944	0.882	0.944	1,670,941	0.9253	1.94%
2007-12-28	0	1.030	1.010	1.030	0.860	1.030	1,892,000	1,867,400	0.9870	0.917	0.899	0.917	0.766	0.917	2,124,610	0.8789	6.19%
2007-12-27	0	0.970	0.970	0.980	0.900	0.970	1,964,000	1,854,120	0.9441	0.864	0.864	0.873	0.801	0.864	2,205,462	0.8407	12.79%
2007-12-24	0	0.860	0.860	0.870	0.830	0.860	1,116,000	947,960	0.8494	0.766	0.766	0.775	0.739	0.766	1,253,205	0.7564	3.61%
2007-12-21	0	0.830	0.830	0.840	0.820	0.840	620,000	516,000	0.8323	0.739	0.739	0.748	0.730	0.748	696,225	0.7411	2.47%
2007-12-20	0	0.810	0.810	0.820	0.800	0.830	1,072,000	884,280	0.8249	0.721	0.721	0.730	0.712	0.739	1,203,796	0.7346	1.25%
2007-12-19	0	0.800	0.770	0.800	0.730	0.810	480,000	381,040	0.7938	0.712	0.686	0.712	0.650	0.721	539,013	0.7069	1.27%
2007-12-18	0	0.790	0.790	0.800	0.750	0.800	1,100,000	844,680	0.7679	0.704	0.704	0.712	0.668	0.712	1,235,238	0.6838	-1.25%
2007-12-17	0	0.800	0.800	0.820	0.800	0.860	1,612,000	1,307,000	0.8108	0.712	0.712	0.730	0.712	0.766	1,810,186	0.7220	-6.98%
2007-12-14	0	0.860	0.850	0.860	0.810	0.870	868,000	737,480	0.8496	0.766	0.757	0.766	0.721	0.775	974,715	0.7566	7.50%
2007-12-13	0	0.800	0.840	0.850	0.800	0.950	4,840,000	4,218,640	0.8716	0.712	0.748	0.757	0.712	0.846	5,435,049	0.7762	-14.89%
2007-12-12	0	0.940	0.930	0.950	0.920	0.950	376,000	352,640	0.9379	0.837	0.828	0.846	0.819	0.846	422,227	0.8352	0.00%
2007-12-11	0	0.940	0.940	0.950	0.930	0.960	1,520,000	1,432,920	0.9427	0.837	0.837	0.846	0.828	0.855	1,706,875	0.8395	-1.05%
2007-12-10	0	0.950	0.950	0.960	0.940	0.960	1,276,000	1,201,560	0.9417	0.846	0.846	0.855	0.837	0.855	1,432,876	0.8386	1.06%
2007-12-07	0	0.940	0.930	0.940	0.930	0.950	392,000	370,400	0.9449	0.837	0.828	0.837	0.828	0.846	440,194	0.8414	-2.08%
2007-12-06	0	0.960	0.960	1.010	0.930	1.010	3,156,000	3,057,600	0.9688	0.855	0.855	0.899	0.828	0.899	3,544,011	0.8628	-2.04%
2007-12-05	0	0.980	0.980	1.000	0.950	1.010	5,072,000	4,980,320	0.9819	0.873	0.873	0.891	0.846	0.899	5,695,572	0.8744	-2.97%
2007-12-04	0	1.010	0.990	1.010	0.990	1.010	480,000	481,520	1.0032	0.899	0.882	0.899	0.882	0.899	539,013	0.8933	0.00%
2007-12-03	0	1.010	1.000	1.020	1.010	1.030	2,468,000	2,513,080	1.0183	0.899	0.891	0.908	0.899	0.917	2,771,426	0.9068	-2.88%
2007-11-30	0	1.040	1.030	1.040	1.020	1.070	2,548,000	2,714,560	1.0654	0.926	0.917	0.926	0.908	0.953	2,861,261	0.9487	0.00%
2007-11-29	0	1.040	1.030	1.040	1.040	1.060	452,000	471,440	1.0430	0.926	0.917	0.926	0.926	0.944	507,571	0.9288	-0.95%
2007-11-28	0	1.050	1.020	1.050	0.980	1.100	11,280,000	11,692,160	1.0365	0.935	0.908	0.935	0.873	0.980	12,666,808	0.9231	2.94%
2007-11-27	0	1.020	1.020	1.040	1.010	1.070	6,264,000	6,507,840	1.0389	0.908	0.908	0.926	0.899	0.953	7,034,121	0.9252	-6.42%
2007-11-26	0	1.090	1.090	1.100	1.080	1.110	2,012,000	2,209,040	1.0979	0.971	0.971	0.980	0.962	0.988	2,259,363	0.9777	0.93%
2007-11-23	0	1.080	1.080	1.090	1.070	1.090	572,000	618,280	1.0809	0.962	0.962	0.971	0.953	0.971	642,324	0.9626	0.93%
2007-11-22	0	1.070	1.070	1.080	1.050	1.150	4,198,000	4,650,840	1.1079	0.953	0.953	0.962	0.935	1.024	4,714,119	0.9866	0.94%
2007-11-21	0	1.060	1.060	1.090	1.050	1.110	3,080,000	3,317,920	1.0772	0.944	0.944	0.971	0.935	0.988	3,458,667	0.9593	0.95%
2007-11-20	0	1.050	1.060	1.090	1.050	1.090	4,244,000	4,504,160	1.0613	0.935	0.944	0.971	0.935	0.971	4,765,774	0.9451	-5.41%
2007-11-19	0	1.110	1.090	1.110	1.050	1.120	2,044,000	2,244,720	1.0982	0.988	0.971	0.988	0.935	0.997	2,295,297	0.9780	0.91%
2007-11-16	0	1.100	1.060	1.100	1.010	1.100	3,422,000	3,554,780	1.0388	0.980	0.944	0.980	0.899	0.980	3,842,714	0.9251	2.80%
2007-11-15	0	1.070	1.070	1.090	1.040	1.120	3,840,000	4,084,800	1.0638	0.953	0.953	0.971	0.926	0.997	4,312,105	0.9473	-3.60%
2007-11-14	0	1.110	1.110	1.120	1.100	1.130	1,604,000	1,795,800	1.1196	0.988	0.988	0.997	0.980	1.006	1,801,202	0.9970	2.78%
2007-11-13	0	1.080	1.080	1.090	1.040	1.100	4,420,000	4,661,240	1.0546	0.962	0.962	0.971	0.926	0.980	4,963,412	0.9391	1.89%
2007-11-12	0	1.060	1.060	1.090	1.020	1.130	10,236,000	10,856,240	1.0606	0.944	0.944	0.971	0.908	1.006	11,494,454	0.9445	-8.62%
2007-11-09	0	1.160	1.160	1.170	1.140	1.200	2,964,000	3,467,120	1.1697	1.033	1.033	1.042	1.015	1.069	3,328,406	1.0417	-3.33%
2007-11-08	0	1.200	1.200	1.210	1.150	1.310	7,100,000	8,681,240	1.2227	1.069	1.069	1.078	1.024	1.167	7,972,902	1.0888	-10.45%
2007-11-07	0	1.340	1.330	1.340	1.310	1.480	12,900,000	18,154,440	1.4073	1.193	1.184	1.193	1.167	1.318	14,485,977	1.2532	-7.59%
2007-11-06	0	1.450	1.420	1.450	1.030	1.470	19,030,000	24,404,000	1.2824	1.291	1.265	1.291	0.917	1.309	21,369,623	1.1420	28.32%
2007-11-05	0	1.130	1.100	1.130	1.070	1.150	2,960,000	3,241,400	1.0951	1.006	0.980	1.006	0.953	1.024	3,323,914	0.9752	-0.88%
2007-11-02	0	1.140	1.120	1.150	1.070	1.140	3,324,000	3,645,920	1.0968	1.015	0.997	1.024	0.953	1.015	3,732,666	0.9768	-1.72%
2007-11-01	0	1.160	1.150	1.160	1.120	1.210	3,172,000	3,655,760	1.1525	1.033	1.024	1.033	0.997	1.078	3,561,978	1.0263	-0.85%
2007-10-31	0	1.170	1.160	1.170	1.110	1.220	5,720,000	6,803,720	1.1895	1.042	1.033	1.042	0.988	1.086	6,423,239	1.0592	5.41%
2007-10-30	0	1.110	1.100	1.110	1.060	1.190	3,912,000	4,354,960	1.1132	0.988	0.980	0.988	0.944	1.060	4,392,957	0.9914	-5.13%
2007-10-29	0	1.170	1.160	1.170	1.150	1.170	1,952,000	2,261,720	1.1587	1.042	1.033	1.042	1.024	1.042	2,191,987	1.0318	-0.85%
2007-10-26	0	1.180	1.180	1.190	1.170	1.190	952,000	1,120,160	1.1766	1.051	1.051	1.060	1.042	1.060	1,069,043	1.0478	0.85%
2007-10-25	0	1.170	1.170	1.180	1.170	1.210	1,744,000	2,075,060	1.1898	1.042	1.042	1.051	1.042	1.078	1,958,414	1.0596	-2.50%
2007-10-24	0	1.200	1.180	1.200	1.170	1.220	2,160,000	2,580,520	1.1947	1.069	1.051	1.069	1.042	1.086	2,425,559	1.0639	0.00%
2007-10-23	0	1.200	1.160	1.200	1.140	1.250	7,244,000	8,598,360	1.1870	1.069	1.033	1.069	1.015	1.113	8,134,606	1.0570	-1.64%
2007-10-22	0	1.220	1.210	1.220	1.120	1.220	3,544,000	4,149,640	1.1709	1.086	1.078	1.086	0.997	1.086	3,979,713	1.0427	0.00%
2007-10-18	0	1.220	1.190	1.220	1.110	1.230	4,008,000	4,702,200	1.1732	1.086	1.060	1.086	0.988	1.095	4,500,759	1.0448	1.67%
2007-10-17	0	1.200	1.200	1.210	1.060	1.220	2,702,000	3,127,320	1.1574	1.069	1.069	1.078	0.944	1.086	3,034,195	1.0307	13.21%
2007-10-16	0	1.060	1.060	1.070	1.020	1.150	10,510,000	11,210,640	1.0667	0.944	0.944	0.953	0.908	1.024	11,802,141	0.9499	-7.02%
2007-10-15	0	1.140	1.140	1.150	1.080	1.250	12,008,000	13,866,240	1.1548	1.015	1.015	1.024	0.962	1.113	13,484,311	1.0283	-8.80%
2007-10-12	0	1.250	1.250	1.270	1.250	1.300	7,488,000	9,510,720	1.2701	1.113	1.113	1.131	1.113	1.158	8,408,604	1.1311	-3.85%
2007-10-11	0	1.300	1.300	1.310	1.290	1.330	3,788,000	4,942,240	1.3047	1.158	1.158	1.167	1.149	1.184	4,253,712	1.1619	-2.26%
2007-10-10	0	1.330	1.320	1.340	1.300	1.350	3,748,000	4,968,120	1.3255	1.184	1.175	1.193	1.158	1.202	4,208,794	1.1804	2.31%
2007-10-09	0	1.300	1.300	1.320	1.200	1.320	10,156,000	12,712,280	1.2517	1.158	1.158	1.175	1.069	1.175	11,404,619	1.1147	1.56%
2007-10-08	0	1.280	1.280	1.290	1.230	1.480	24,012,000	31,341,960	1.3053	1.140	1.140	1.149	1.095	1.318	26,964,130	1.1624	-13.51%
2007-10-05	0	1.480	1.480	1.490	1.460	1.530	5,748,000	8,662,320	1.5070	1.318	1.318	1.327	1.300	1.362	6,454,682	1.3420	-3.27%
2007-10-04	0	1.530	1.530	1.540	1.520	1.570	5,252,000	8,069,760	1.5365	1.362	1.362	1.371	1.354	1.398	5,897,702	1.3683	-1.92%
2007-10-03	0	1.560	1.560	1.570	1.550	1.620	13,670,000	21,536,720	1.5755	1.389	1.389	1.398	1.380	1.443	15,350,644	1.4030	-3.70%
2007-10-02	0	1.620	1.600	1.620	1.590	1.670	7,170,000	11,651,760	1.6251	1.443	1.425	1.443	1.416	1.487	8,051,508	1.4472	0.00%
2007-09-28	0	1.620	1.580	1.620	1.550	1.640	4,488,000	7,144,560	1.5919	1.443	1.407	1.443	1.380	1.460	5,039,772	1.4176	0.00%
2007-09-27	0	1.620	1.610	1.630	1.550	1.630	7,940,000	12,625,400	1.5901	1.443	1.434	1.452	1.380	1.452	8,916,175	1.4160	2.53%
2007-09-25	0	1.580	1.580	1.590	1.560	1.600	7,110,000	11,179,140	1.5723	1.407	1.407	1.416	1.389	1.425	7,984,131	1.4002	-1.86%
2007-09-24	0	1.610	1.600	1.620	1.590	1.650	5,088,000	8,241,840	1.6199	1.434	1.425	1.443	1.416	1.469	5,713,539	1.4425	0.00%
2007-09-21	0	1.610	1.610	1.620	1.560	1.640	7,100,000	11,400,120	1.6057	1.434	1.434	1.443	1.389	1.460	7,972,902	1.4299	0.62%
2007-09-20	0	1.600	1.600	1.610	1.540	1.720	17,516,000	27,930,800	1.5946	1.425	1.425	1.434	1.371	1.532	19,669,486	1.4200	3.90%
2007-09-19	0	1.540	1.520	1.540	1.500	1.590	17,780,000	27,323,520	1.5368	1.371	1.354	1.371	1.336	1.416	19,965,943	1.3685	1.32%
2007-09-18	0	1.520	1.520	1.530	1.400	1.630	19,564,000	28,848,680	1.4746	1.354	1.354	1.362	1.247	1.452	21,969,275	1.3131	-6.75%
2007-09-17	0	1.630	1.590	1.640	1.500	1.720	27,136,000	43,205,120	1.5922	1.452	1.416	1.460	1.336	1.532	30,472,207	1.4179	22.56%
2007-09-14	0	1.330	1.330	1.350	1.260	1.350	6,160,000	8,053,520	1.3074	1.184	1.184	1.202	1.122	1.202	6,917,335	1.1643	6.40%
2007-09-13	0	1.250	1.250	1.280	1.200	1.270	3,608,000	4,492,360	1.2451	1.113	1.113	1.140	1.069	1.131	4,051,582	1.1088	0.00%
2007-09-12	0	1.250	1.250	1.270	1.180	1.270	4,776,000	5,870,080	1.2291	1.113	1.113	1.131	1.051	1.131	5,363,180	1.0945	2.46%
2007-09-11	0	1.220	1.200	1.220	1.150	1.230	5,820,000	7,008,520	1.2042	1.086	1.069	1.086	1.024	1.095	6,535,534	1.0724	0.83%
2007-09-10	0	1.210	1.180	1.210	1.120	1.220	1,312,000	1,536,280	1.1709	1.078	1.051	1.078	0.997	1.086	1,473,302	1.0427	0.00%
2007-09-07	0	1.210	1.210	1.250	1.180	1.280	2,796,000	3,466,040	1.2396	1.078	1.078	1.113	1.051	1.140	3,139,751	1.1039	-3.97%
2007-09-06	0	1.260	1.250	1.270	1.200	1.290	2,580,000	3,204,080	1.2419	1.122	1.113	1.131	1.069	1.149	2,897,195	1.1059	-2.33%
2007-09-05	0	1.290	1.280	1.290	1.230	1.320	3,956,000	5,062,520	1.2797	1.149	1.140	1.149	1.095	1.175	4,442,366	1.1396	4.88%
2007-09-04	0	1.230	1.200	1.230	1.200	1.280	3,620,000	4,363,640	1.2054	1.095	1.069	1.095	1.069	1.140	4,065,057	1.0735	-3.15%
2007-09-03	0	1.270	1.270	1.280	1.260	1.280	2,556,000	3,254,200	1.2732	1.131	1.131	1.140	1.122	1.140	2,870,245	1.1338	-0.78%
2007-08-31	0	1.280	1.260	1.310	1.250	1.330	1,520,000	1,978,840	1.3019	1.140	1.122	1.167	1.113	1.184	1,706,875	1.1593	0.00%
2007-08-30	0	1.280	1.280	1.300	1.270	1.320	1,232,000	1,599,040	1.2979	1.140	1.140	1.158	1.131	1.175	1,383,467	1.1558	2.40%
2007-08-29	0	1.250	1.250	1.260	1.200	1.300	2,040,000	2,521,960	1.2363	1.113	1.113	1.122	1.069	1.158	2,290,806	1.1009	-4.58%
2007-08-28	0	1.310	1.310	1.330	1.300	1.380	4,056,000	5,357,200	1.3208	1.167	1.167	1.184	1.158	1.229	4,554,661	1.1762	-5.76%
2007-08-27	0	1.390	1.380	1.390	1.300	1.400	4,968,000	6,673,720	1.3433	1.238	1.229	1.238	1.158	1.247	5,578,785	1.1963	4.51%
2007-08-24	0	1.330	1.320	1.330	1.320	1.410	1,152,000	1,554,600	1.3495	1.184	1.175	1.184	1.175	1.256	1,293,631	1.2017	-3.62%
2007-08-23	0	1.380	1.370	1.380	1.330	1.420	3,376,000	4,675,360	1.3849	1.229	1.220	1.229	1.184	1.265	3,791,059	1.2333	1.47%
2007-08-22	0	1.360	1.360	1.370	1.300	1.380	2,788,000	3,706,360	1.3294	1.211	1.211	1.220	1.158	1.229	3,130,768	1.1839	3.03%
2007-08-21	0	1.320	1.300	1.320	1.280	1.380	2,400,000	3,191,160	1.3297	1.175	1.158	1.175	1.140	1.229	2,695,065	1.1841	-2.22%
2007-08-20	0	1.350	1.340	1.350	1.300	1.420	3,996,000	5,364,440	1.3425	1.202	1.193	1.202	1.158	1.265	4,487,284	1.1955	4.65%
2007-08-17	0	1.290	1.290	1.320	1.150	1.370	6,062,000	7,791,520	1.2853	1.149	1.149	1.175	1.024	1.220	6,807,286	1.1446	-3.01%
2007-08-16	0	1.330	1.330	1.370	1.300	1.400	4,200,000	5,612,440	1.3363	1.184	1.184	1.220	1.158	1.247	4,716,365	1.1900	-6.34%
2007-08-15	0	1.420	1.420	1.430	1.410	1.470	3,652,000	5,280,240	1.4458	1.265	1.265	1.273	1.256	1.309	4,100,991	1.2876	-4.05%
2007-08-14	0	1.480	1.460	1.470	1.350	1.480	6,408,000	9,234,120	1.4410	1.318	1.300	1.309	1.202	1.318	7,195,825	1.2833	10.45%
2007-08-13	0	1.340	1.390	1.410	1.320	1.560	7,140,000	10,360,520	1.4511	1.193	1.238	1.256	1.175	1.389	8,017,820	1.2922	-11.26%
2007-08-10	0	1.510	1.510	1.520	1.420	1.580	4,608,000	6,924,160	1.5026	1.345	1.345	1.354	1.265	1.407	5,174,526	1.3381	-0.66%
2007-08-09	0	1.520	1.490	1.530	1.450	1.540	3,736,000	5,610,880	1.5018	1.354	1.327	1.362	1.291	1.371	4,195,319	1.3374	2.01%
2007-08-08	0	1.490	1.490	1.510	1.420	1.500	4,804,000	7,041,720	1.4658	1.327	1.327	1.345	1.265	1.336	5,394,623	1.3053	5.67%
2007-08-07	0	1.410	1.410	1.430	1.400	1.580	12,520,000	18,806,480	1.5021	1.256	1.256	1.273	1.247	1.407	14,059,258	1.3377	-2.76%
2007-08-06	0	1.450	1.460	1.480	1.420	1.520	5,414,000	7,987,800	1.4754	1.291	1.300	1.318	1.265	1.354	6,079,618	1.3139	-4.61%
2007-08-03	0	1.520	1.510	1.520	1.400	1.570	6,158,000	9,271,540	1.5056	1.354	1.345	1.354	1.247	1.398	6,915,089	1.3408	8.57%
2007-08-02	0	1.400	1.380	1.440	1.260	1.410	5,552,000	7,356,040	1.3249	1.247	1.229	1.282	1.122	1.256	6,234,585	1.1799	7.69%
2007-08-01	0	1.300	1.290	1.310	1.240	1.310	3,644,000	4,641,240	1.2737	1.158	1.149	1.167	1.104	1.167	4,092,008	1.1342	0.78%
2007-07-31	0	1.290	1.290	1.300	1.290	1.320	2,760,000	3,586,400	1.2994	1.149	1.149	1.158	1.149	1.175	3,099,325	1.1572	0.78%
2007-07-30	0	1.280	1.270	1.290	1.210	1.300	1,392,000	1,763,680	1.2670	1.140	1.131	1.149	1.078	1.158	1,563,138	1.1283	4.07%
2007-07-27	0	1.230	1.230	1.250	1.200	1.290	2,560,000	3,193,800	1.2476	1.095	1.095	1.113	1.069	1.149	2,874,736	1.1110	-5.38%
2007-07-26	0	1.300	1.280	1.310	1.280	1.360	2,376,000	3,128,920	1.3169	1.158	1.140	1.167	1.140	1.211	2,668,115	1.1727	-2.26%
2007-07-25	0	1.330	1.320	1.330	1.250	1.360	5,120,000	6,629,528	1.2948	1.184	1.175	1.184	1.113	1.211	5,749,473	1.1531	0.00%
2007-07-24	0	1.330	1.320	1.340	1.240	1.330	6,804,000	8,660,840	1.2729	1.184	1.175	1.193	1.104	1.184	7,640,511	1.1335	7.26%
2007-07-23	0	1.240	1.230	1.240	1.100	1.240	4,796,000	5,722,160	1.1931	1.104	1.095	1.104	0.980	1.104	5,385,639	1.0625	10.71%
2007-07-20	0	1.120	1.110	1.140	1.090	1.130	1,832,000	2,022,240	1.1038	0.997	0.988	1.015	0.971	1.006	2,057,233	0.9830	0.90%
2007-07-19	0	1.110	1.110	1.130	1.100	1.110	1,208,000	1,332,120	1.1027	0.988	0.988	1.006	0.980	0.988	1,356,516	0.9820	0.91%
2007-07-18	0	1.100	1.100	1.130	1.010	1.130	2,476,000	2,740,160	1.1067	0.980	0.980	1.006	0.899	1.006	2,780,409	0.9855	-2.65%
2007-07-17	0	1.130	1.130	1.150	1.130	1.170	2,180,000	2,477,920	1.1367	1.006	1.006	1.024	1.006	1.042	2,448,018	1.0122	-1.74%
2007-07-16	0	1.150	1.150	1.160	1.130	1.170	1,728,000	1,979,040	1.1453	1.024	1.024	1.033	1.006	1.042	1,940,447	1.0199	0.00%
2007-07-13	0	1.150	1.150	1.160	1.030	1.170	1,392,000	1,570,240	1.1280	1.024	1.024	1.033	0.917	1.042	1,563,138	1.0045	-1.71%
2007-07-12	0	1.170	1.160	1.170	1.100	1.180	1,512,000	1,741,240	1.1516	1.042	1.033	1.042	0.980	1.051	1,697,891	1.0255	8.33%
2007-07-11	0	1.080	1.080	1.090	1.030	1.090	992,000	1,045,520	1.0540	0.962	0.962	0.971	0.917	0.971	1,113,960	0.9386	0.00%
2007-07-10	0	1.080	1.060	1.080	1.010	1.080	1,530,000	1,593,440	1.0415	0.962	0.944	0.962	0.899	0.962	1,718,104	0.9274	0.00%
2007-07-09	0	1.080	1.060	1.080	1.000	1.120	4,556,000	4,819,960	1.0579	0.962	0.944	0.962	0.891	0.997	5,116,133	0.9421	-1.82%
2007-07-06	0	1.100	1.090	1.120	1.050	1.120	4,648,000	5,028,800	1.0819	0.980	0.971	0.997	0.935	0.997	5,219,443	0.9635	-1.79%
2007-07-05	0	1.120	1.120	1.140	1.110	1.150	1,528,000	1,721,840	1.1269	0.997	0.997	1.015	0.988	1.024	1,715,858	1.0035	-1.75%
2007-07-04	0	1.140	1.140	1.150	1.130	1.150	1,790,000	2,045,320	1.1426	1.015	1.015	1.024	1.006	1.024	2,010,070	1.0175	-0.87%
2007-07-03	0	1.150	1.140	1.150	1.140	1.180	3,704,000	4,280,560	1.1557	1.024	1.015	1.024	1.015	1.051	4,159,384	1.0291	2.68%
2007-06-29	0	1.120	1.120	1.140	1.110	1.190	4,708,000	5,378,880	1.1425	0.997	0.997	1.015	0.988	1.060	5,286,820	1.0174	-2.61%
2007-06-28	0	1.150	1.150	1.160	1.050	1.150	3,968,000	4,416,880	1.1131	1.024	1.024	1.033	0.935	1.024	4,455,842	0.9913	6.48%
2007-06-27	0	1.080	1.060	1.100	1.000	1.100	2,624,000	2,720,080	1.0366	0.962	0.944	0.980	0.891	0.980	2,946,605	0.9231	0.00%
2007-06-26	0	1.080	1.080	1.120	1.080	1.250	4,968,000	5,606,000	1.1284	0.962	0.962	0.997	0.962	1.113	5,578,785	1.0049	-8.47%
2007-06-25	0	1.180	1.150	1.180	1.180	1.400	6,300,000	7,757,200	1.2313	1.051	1.024	1.051	1.051	1.247	7,074,547	1.0965	-1.67%
2007-06-22	0	4.800	4.800	4.820	4.180	5.000	2,451,000	11,331,720	4.6233	1.069	1.069	1.073	0.931	1.113	11,009,342	1.0293	14.29%
2007-06-21	0	4.200	4.200	4.250	4.110	4.290	1,343,000	5,661,850	4.2158	0.935	0.935	0.946	0.915	0.955	6,032,455	0.9386	0.48%
2007-06-20	0	4.180	4.120	4.180	4.100	4.300	1,760,000	7,389,580	4.1986	0.931	0.917	0.931	0.913	0.957	7,905,525	0.9347	1.95%
2007-06-18	0	4.100	4.100	4.130	3.600	4.300	1,580,000	6,197,700	3.9226	0.913	0.913	0.919	0.801	0.957	7,097,006	0.8733	5.13%
2007-06-15	0	3.900	3.860	3.900	3.900	4.090	804,000	3,193,280	3.9717	0.868	0.859	0.868	0.868	0.911	3,611,388	0.8842	-2.50%
2007-06-14	0	4.000	4.000	4.070	3.960	4.200	1,012,000	4,048,640	4.0006	0.891	0.891	0.906	0.882	0.935	4,545,677	0.8907	0.76%
2007-06-13	0	3.970	3.910	3.970	3.940	4.000	1,400,000	5,553,820	3.9670	0.884	0.870	0.884	0.877	0.891	6,288,486	0.8832	-0.75%
2007-06-12	0	4.000	4.000	4.100	4.000	4.310	1,240,000	5,154,560	4.1569	0.891	0.891	0.913	0.891	0.960	5,569,802	0.9254	-6.32%
2007-06-11	0	4.270	4.200	4.270	4.150	4.310	674,000	2,876,180	4.2673	0.951	0.935	0.951	0.924	0.960	3,027,457	0.9500	0.95%
2007-06-08	0	4.230	4.230	4.280	4.150	4.300	494,000	2,086,600	4.2239	0.942	0.942	0.953	0.924	0.957	2,218,937	0.9404	-1.63%
2007-06-07	0	4.300	4.220	4.300	4.200	4.350	480,000	2,058,520	4.2886	0.957	0.939	0.957	0.935	0.968	2,156,052	0.9548	0.47%
2007-06-06	0	4.330	4.280	4.330	4.100	4.330	1,050,000	4,412,600	4.2025	0.953	0.942	0.953	0.902	0.953	4,771,462	0.9248	0.70%
2007-06-05	0	4.300	4.260	4.300	4.250	4.830	1,225,000	5,345,640	4.3638	0.946	0.937	0.946	0.935	1.063	5,566,706	0.9603	-7.53%
2007-06-04	0	4.650	4.610	4.650	4.600	4.900	442,000	2,065,020	4.6720	1.023	1.014	1.023	1.012	1.078	2,008,558	1.0281	-1.06%
2007-06-01	0	4.700	4.700	4.850	4.650	5.000	700,000	3,394,520	4.8493	1.034	1.034	1.067	1.023	1.100	3,180,975	1.0671	-3.09%
2007-05-31	0	4.850	4.850	4.870	4.400	4.850	830,000	3,899,040	4.6976	1.067	1.067	1.072	0.968	1.067	3,771,727	1.0338	3.63%
2007-05-30	0	4.680	4.600	4.680	4.300	4.690	1,810,000	8,155,940	4.5060	1.030	1.012	1.030	0.946	1.032	8,225,092	0.9916	-3.11%
2007-05-29	0	4.830	4.720	4.830	4.250	5.100	2,394,000	11,033,680	4.6089	1.063	1.039	1.063	0.935	1.122	10,878,934	1.0142	-3.21%
2007-05-28	0	4.990	4.950	4.970	4.400	5.030	5,345,000	26,142,220	4.8910	1.098	1.089	1.094	0.968	1.107	24,289,015	1.0763	11.63%
2007-05-25	0	4.470	4.470	4.490	4.050	4.490	6,562,000	28,542,860	4.3497	0.984	0.984	0.988	0.891	0.988	29,819,367	0.9572	10.92%
2007-05-23	0	4.030	4.030	4.100	3.600	4.030	2,686,000	10,216,480	3.8036	0.887	0.887	0.902	0.792	0.887	12,205,855	0.8370	13.20%
2007-05-22	0	3.560	3.560	3.610	3.550	3.800	1,108,000	4,078,380	3.6808	0.783	0.783	0.794	0.781	0.836	5,035,029	0.8100	-5.07%
2007-05-21	0	3.750	3.730	3.750	3.700	3.870	3,790,000	14,304,840	3.7744	0.825	0.821	0.825	0.814	0.852	17,222,707	0.8306	2.18%
2007-05-18	0	3.670	3.620	3.670	3.580	3.820	7,228,000	26,724,340	3.6973	0.808	0.797	0.808	0.788	0.841	32,845,837	0.8136	3.97%
2007-05-17	0	3.530	3.500	3.530	2.900	3.530	7,546,000	24,050,240	3.1872	0.777	0.770	0.777	0.638	0.777	34,290,909	0.7014	28.36%
2007-05-16	0	2.750	2.750	2.790	2.430	2.820	2,818,000	7,408,500	2.6290	0.605	0.605	0.614	0.535	0.621	12,805,696	0.5785	10.00%
2007-05-15	0	2.500	2.540	2.550	2.380	2.500	2,886,000	7,066,540	2.4486	0.550	0.559	0.561	0.524	0.550	13,114,705	0.5388	10.62%
2007-05-14	0	2.260	2.250	2.290	2.130	2.410	2,520,000	5,704,300	2.2636	0.497	0.495	0.504	0.469	0.530	11,451,509	0.4981	6.60%
2007-05-11	0	2.120	2.080	2.120	2.100	2.190	202,000	430,180	2.1296	0.467	0.458	0.467	0.462	0.482	917,938	0.4686	-1.40%
2007-05-10	0	2.150	2.130	2.150	2.140	2.200	346,000	749,940	2.1675	0.473	0.469	0.473	0.471	0.484	1,572,310	0.4770	1.42%
2007-05-09	0	2.120	2.120	2.190	2.110	2.170	204,000	437,880	2.1465	0.467	0.467	0.482	0.464	0.478	927,027	0.4723	-1.40%
2007-05-08	0	2.150	2.120	2.150	2.110	2.180	344,000	741,500	2.1555	0.473	0.467	0.473	0.464	0.480	1,563,222	0.4743	-1.38%
2007-05-07	0	2.180	2.130	2.180	2.180	2.220	700,000	1,535,900	2.1941	0.480	0.469	0.480	0.480	0.489	3,180,975	0.4828	-0.46%
2007-05-04	0	2.190	2.180	2.190	2.170	2.250	618,000	1,362,760	2.2051	0.482	0.480	0.482	0.478	0.495	2,808,346	0.4853	0.92%
2007-05-03	0	2.170	2.170	2.180	2.100	2.180	646,000	1,388,300	2.1491	0.478	0.478	0.480	0.462	0.480	2,935,585	0.4729	-0.46%
2007-05-02	0	2.180	2.150	2.190	2.090	2.190	164,000	349,980	2.1340	0.480	0.473	0.482	0.460	0.482	745,257	0.4696	-1.80%
2007-04-30	0	2.220	2.270	2.300	2.140	2.280	456,000	1,007,480	2.2094	0.489	0.500	0.506	0.471	0.502	2,072,178	0.4862	-2.63%
2007-04-27	0	2.280	2.140	2.280	2.050	2.300	108,000	233,280	2.1600	0.502	0.471	0.502	0.451	0.506	490,779	0.4753	6.05%
2007-04-26	0	2.150	2.150	2.200	2.050	2.150	148,000	308,800	2.0865	0.473	0.473	0.484	0.451	0.473	672,549	0.4591	0.00%
2007-04-25	0	2.150	2.130	2.150	2.130	2.150	156,000	333,960	2.1408	0.473	0.469	0.473	0.469	0.473	708,903	0.4711	-3.59%
2007-04-24	0	2.230	2.160	2.240	2.130	2.240	184,000	402,840	2.1893	0.491	0.475	0.493	0.469	0.493	836,142	0.4818	0.90%
2007-04-23	0	2.210	2.200	2.210	2.190	2.250	472,000	1,041,400	2.2064	0.486	0.484	0.486	0.482	0.495	2,144,886	0.4855	-3.91%
2007-04-20	0	2.300	2.220	2.300	2.300	2.300	20,000	46,000	2.3000	0.506	0.489	0.506	0.506	0.506	90,885	0.5061	0.44%
2007-04-19	0	2.290	2.210	2.290	2.300	2.320	110,000	254,200	2.3109	0.504	0.486	0.504	0.506	0.511	499,867	0.5085	-3.38%
2007-04-18	0	2.370	2.370	2.400	2.360	2.450	966,000	2,307,062	2.3883	0.522	0.522	0.528	0.519	0.539	4,389,745	0.5256	-3.27%
2007-04-17	0	2.450	2.420	2.450	2.300	2.450	1,282,000	3,098,600	2.4170	0.539	0.533	0.539	0.506	0.539	5,825,728	0.5319	5.15%
2007-04-16	0	2.330	2.290	2.330	2.180	2.330	612,000	1,375,820	2.2481	0.513	0.504	0.513	0.480	0.513	2,781,081	0.4947	4.95%
2007-04-13	0	2.220	2.220	2.230	2.150	2.340	1,096,000	2,491,960	2.2737	0.489	0.489	0.491	0.473	0.515	4,980,498	0.5003	0.00%
2007-04-12	0	2.220	2.200	2.250	2.060	2.230	1,638,000	3,594,340	2.1943	0.489	0.484	0.495	0.453	0.491	7,443,481	0.4829	4.72%
2007-04-11	0	2.120	2.100	2.130	2.120	2.200	710,000	1,529,420	2.1541	0.467	0.462	0.469	0.467	0.484	3,226,417	0.4740	0.95%
2007-04-10	0	2.100	2.060	2.100	2.090	2.140	848,000	1,776,760	2.0952	0.462	0.453	0.462	0.460	0.471	3,853,524	0.4611	-3.67%
2007-04-04	0	2.180	2.130	2.190	2.110	2.180	102,000	218,540	2.1425	0.480	0.469	0.482	0.464	0.480	463,513	0.4715	1.40%
2007-04-03	0	2.150	2.110	2.160	2.000	2.150	246,000	505,800	2.0561	0.473	0.464	0.475	0.440	0.473	1,117,885	0.4525	1.42%
2007-04-02	0	2.120	2.120	2.150	2.100	2.200	810,000	1,739,560	2.1476	0.467	0.467	0.473	0.462	0.484	3,680,842	0.4726	0.00%
2007-03-30	0	2.120	2.080	2.140	1.970	2.150	634,000	1,323,060	2.0868	0.467	0.458	0.471	0.434	0.473	2,881,054	0.4592	5.47%
2007-03-29	0	2.010	2.010	2.030	1.900	2.050	1,050,000	2,092,740	1.9931	0.442	0.442	0.447	0.418	0.451	4,771,462	0.4386	0.50%
2007-03-28	0	2.000	1.980	2.010	1.880	2.090	1,974,000	3,912,080	1.9818	0.440	0.436	0.442	0.414	0.460	8,970,349	0.4361	-5.66%
2007-03-27	0	2.120	2.120	2.160	2.100	2.240	2,386,000	5,164,560	2.1645	0.467	0.467	0.475	0.462	0.493	10,842,580	0.4763	-7.02%
2007-03-26	0	2.280	2.210	2.280	2.150	2.400	2,932,000	6,745,580	2.3007	0.502	0.486	0.502	0.473	0.528	13,323,740	0.5063	-2.98%
2007-03-23	0	2.350	2.300	2.350	2.200	2.590	2,316,000	5,541,300	2.3926	0.517	0.506	0.517	0.484	0.570	10,524,482	0.5265	-8.56%
2007-03-22	0	2.570	2.550	2.570	2.500	2.650	1,028,000	2,671,880	2.5991	0.566	0.561	0.566	0.550	0.583	4,671,489	0.5720	-1.15%
2007-03-21	0	2.600	2.600	2.620	2.550	2.630	2,048,000	5,317,840	2.5966	0.572	0.572	0.577	0.561	0.579	9,306,623	0.5714	4.00%
2007-03-20	0	2.500	2.500	2.520	2.500	2.600	1,092,000	2,767,080	2.5340	0.550	0.550	0.555	0.550	0.572	4,962,321	0.5576	-0.79%
2007-03-19	0	2.520	2.520	2.550	2.480	2.680	2,959,523	7,689,491	2.5982	0.555	0.555	0.561	0.546	0.590	13,448,812	0.5718	0.80%
2007-03-16	0	2.500	2.470	2.530	2.200	2.580	2,346,000	5,609,560	2.3911	0.550	0.544	0.557	0.484	0.568	10,660,810	0.5262	11.11%
2007-03-15	0	2.250	2.200	2.250	2.100	2.390	1,184,000	2,594,680	2.1915	0.495	0.484	0.495	0.462	0.526	5,380,392	0.4822	9.76%
2007-03-14	0	2.050	2.000	2.050	1.930	2.050	428,000	864,780	2.0205	0.451	0.440	0.451	0.425	0.451	1,944,939	0.4446	1.99%
2007-03-13	0	2.010	2.000	2.020	1.920	2.010	408,000	810,000	1.9853	0.442	0.440	0.445	0.423	0.442	1,854,054	0.4369	3.08%
2007-03-12	0	1.950	1.950	1.990	1.920	1.990	248,000	488,380	1.9693	0.429	0.429	0.438	0.423	0.438	1,126,974	0.4334	1.56%
2007-03-09	0	1.920	1.920	1.930	1.900	1.920	32,000	61,320	1.9163	0.423	0.423	0.425	0.418	0.423	145,416	0.4217	2.67%
2007-03-08	0	1.870	1.870	1.920	1.850	1.900	726,000	1,354,380	1.8655	0.412	0.412	0.423	0.407	0.418	3,299,125	0.4105	1.08%
2007-03-07	0	1.850	1.850	1.900	1.800	1.860	886,000	1,615,100	1.8229	0.407	0.407	0.418	0.396	0.409	4,026,205	0.4011	-3.65%
2007-03-06	0	1.920	1.890	1.940	1.800	1.950	154,000	294,400	1.9117	0.423	0.416	0.427	0.396	0.429	699,814	0.4207	3.23%
2007-03-05	0	1.860	1.860	1.900	1.850	1.970	1,144,000	2,174,820	1.9011	0.409	0.409	0.418	0.407	0.434	5,198,622	0.4183	-10.58%
2007-03-02	0	2.080	2.070	2.120	2.010	2.150	748,000	1,549,900	2.0721	0.458	0.456	0.467	0.442	0.473	3,399,099	0.4560	0.48%
2007-03-01	0	2.070	2.010	2.070	1.910	2.080	564,000	1,119,980	1.9858	0.456	0.442	0.456	0.420	0.458	2,562,957	0.4370	8.38%
2007-02-28	0	1.910	1.870	1.910	1.820	1.920	1,042,000	1,966,120	1.8869	0.420	0.412	0.420	0.401	0.423	4,735,108	0.4152	-0.52%
2007-02-27	0	1.920	1.930	1.960	1.910	2.000	624,000	1,209,540	1.9384	0.423	0.425	0.431	0.420	0.440	2,835,612	0.4266	-4.00%
2007-02-26	0	2.000	1.950	2.000	2.000	2.130	620,000	1,287,500	2.0766	0.440	0.429	0.440	0.440	0.469	2,817,435	0.4570	-3.38%
2007-02-23	0	2.070	2.050	2.070	2.050	2.100	408,000	846,580	2.0750	0.456	0.451	0.456	0.451	0.462	1,854,054	0.4566	-1.43%
2007-02-22	0	2.100	2.080	2.100	2.070	2.200	390,000	839,920	2.1536	0.462	0.458	0.462	0.456	0.484	1,772,257	0.4739	3.45%
2007-02-21	0	2.030	1.990	2.030	1.930	2.030	996,000	1,984,240	1.9922	0.447	0.438	0.447	0.425	0.447	4,526,073	0.4384	3.05%
2007-02-16	0	1.970	1.950	1.970	1.910	2.000	1,750,000	3,376,180	1.9292	0.434	0.429	0.434	0.420	0.440	7,952,437	0.4245	3.68%
2007-02-15	0	1.900	1.900	1.910	1.890	1.920	1,438,000	2,739,120	1.9048	0.418	0.418	0.420	0.416	0.423	6,534,631	0.4192	0.53%
2007-02-14	0	1.890	1.890	1.900	1.890	1.910	576,000	1,095,160	1.9013	0.416	0.416	0.418	0.416	0.420	2,617,488	0.4184	-0.53%
2007-02-13	0	1.900	1.890	1.900	1.880	1.950	754,000	1,435,520	1.9039	0.418	0.416	0.418	0.414	0.429	3,426,364	0.4190	0.00%
2007-02-12	0	1.900	1.900	1.920	1.900	1.950	1,398,000	2,671,640	1.9110	0.418	0.418	0.423	0.418	0.429	6,352,861	0.4205	-1.04%
2007-02-09	0	1.920	1.890	1.920	1.880	1.940	1,794,000	3,421,900	1.9074	0.423	0.416	0.423	0.414	0.427	8,152,384	0.4197	-0.52%
2007-02-08	0	1.930	1.920	1.940	1.900	1.940	1,028,000	1,971,240	1.9175	0.425	0.423	0.427	0.418	0.427	4,671,489	0.4220	-1.53%
2007-02-07	0	1.960	1.950	1.970	1.900	1.960	1,010,000	1,951,060	1.9317	0.431	0.429	0.434	0.418	0.431	4,589,692	0.4251	1.03%
2007-02-06	0	1.940	1.940	1.950	1.910	1.950	420,000	808,260	1.9244	0.427	0.427	0.429	0.420	0.429	1,908,585	0.4235	-1.52%
2007-02-05	0	1.970	1.960	1.970	1.900	1.970	662,000	1,280,580	1.9344	0.434	0.431	0.434	0.418	0.434	3,008,293	0.4257	1.03%
2007-02-02	0	1.950	1.930	1.990	1.900	2.000	880,000	1,736,660	1.9735	0.429	0.425	0.438	0.418	0.440	3,998,940	0.4343	-2.99%
2007-02-01	0	2.010	1.990	2.010	2.000	2.060	820,000	1,651,040	2.0135	0.442	0.438	0.442	0.440	0.453	3,726,285	0.4431	-2.43%
2007-01-31	0	2.060	2.030	2.060	2.030	2.100	2,488,000	5,120,580	2.0581	0.453	0.447	0.453	0.447	0.462	11,306,093	0.4529	-0.48%
2007-01-30	0	2.070	2.060	2.090	2.030	2.100	880,000	1,834,780	2.0850	0.456	0.453	0.460	0.447	0.462	3,998,940	0.4588	-0.96%
2007-01-29	0	2.090	2.080	2.090	1.950	2.130	2,536,000	5,284,180	2.0837	0.460	0.458	0.460	0.429	0.469	11,524,217	0.4585	9.42%
2007-01-26	0	1.910	1.900	1.940	1.900	2.030	658,000	1,285,540	1.9537	0.420	0.418	0.427	0.418	0.447	2,990,116	0.4299	-7.28%
2007-01-25	0	2.060	2.020	2.060	2.020	2.100	1,626,000	3,342,380	2.0556	0.453	0.445	0.453	0.445	0.462	7,388,950	0.4523	0.00%
2007-01-24	0	2.060	2.050	2.070	2.020	2.150	1,464,000	3,035,320	2.0733	0.453	0.451	0.456	0.445	0.473	6,652,782	0.4562	-3.29%
2007-01-23	0	2.130	2.080	2.130	2.080	2.170	488,000	1,023,960	2.0983	0.469	0.458	0.469	0.458	0.478	2,217,594	0.4617	0.95%
2007-01-22	0	2.110	2.100	2.140	2.080	2.190	548,000	1,165,640	2.1271	0.464	0.462	0.471	0.458	0.482	2,490,249	0.4681	0.48%
2007-01-19	0	2.100	2.080	2.120	2.050	2.220	2,168,000	4,620,820	2.1314	0.462	0.458	0.467	0.451	0.489	9,851,933	0.4690	-5.83%
2007-01-18	0	2.230	2.220	2.230	2.180	2.340	1,112,000	2,477,320	2.2278	0.491	0.489	0.491	0.480	0.515	5,053,206	0.4902	-3.04%
2007-01-17	0	2.300	2.300	2.340	2.300	2.380	802,000	1,865,740	2.3264	0.506	0.506	0.515	0.506	0.524	3,644,488	0.5119	-3.36%
2007-01-16	0	2.380	2.350	2.380	2.310	2.400	947,120	2,240,496	2.3656	0.524	0.517	0.524	0.508	0.528	4,303,950	0.5206	1.28%
2007-01-15	0	2.350	2.350	2.400	2.240	2.480	3,418,000	7,942,520	2.3237	0.517	0.517	0.528	0.493	0.546	15,532,246	0.5114	-2.49%
2007-01-12	0	2.410	2.400	2.410	2.100	2.500	4,886,000	11,559,800	2.3659	0.530	0.528	0.530	0.462	0.550	22,203,204	0.5206	15.31%
2007-01-11	0	2.090	2.070	2.110	1.780	2.110	6,014,000	11,792,100	1.9608	0.460	0.456	0.464	0.392	0.464	27,329,118	0.4315	16.11%
2007-01-10	0	1.800	1.750	1.830	1.750	2.100	2,388,000	4,532,180	1.8979	0.396	0.385	0.403	0.385	0.462	10,851,668	0.4176	-10.00%
2007-01-09	0	2.000	2.000	2.100	1.720	2.000	4,140,000	7,556,220	1.8252	0.440	0.440	0.462	0.379	0.440	18,813,194	0.4016	17.65%
2007-01-08	0	1.700	1.680	1.710	1.640	1.750	1,148,000	1,930,380	1.6815	0.374	0.370	0.376	0.361	0.385	5,216,799	0.3700	4.29%
2007-01-05	0	1.630	1.620	1.630	1.610	1.760	1,862,000	3,156,080	1.6950	0.359	0.356	0.359	0.354	0.387	8,461,393	0.3730	0.00%
2007-01-04	0	1.630	1.610	1.630	1.370	1.630	6,013,500	9,075,215	1.5091	0.359	0.354	0.359	0.301	0.359	27,326,846	0.3321	13.99%
2007-01-03	0	1.430	1.430	1.470	1.350	1.480	1,326,000	1,881,020	1.4186	0.315	0.315	0.323	0.297	0.326	6,025,675	0.3122	-4.67%
2007-01-02	0	1.500	1.440	1.500	1.310	1.580	1,536,000	2,121,520	1.3812	0.330	0.317	0.330	0.288	0.348	6,979,968	0.3039	9.49%
2006-12-29	0	1.370	1.360	1.400	1.360	1.450	1,198,000	1,685,780	1.4072	0.301	0.299	0.308	0.299	0.319	5,444,011	0.3097	-4.86%
2006-12-28	0	1.440	1.420	1.450	1.400	1.480	1,327,000	1,907,330	1.4373	0.317	0.312	0.319	0.308	0.326	6,030,219	0.3163	0.00%
2006-12-27	0	1.440	1.430	1.450	1.390	1.500	1,658,000	2,368,920	1.4288	0.317	0.315	0.319	0.306	0.330	7,534,366	0.3144	-4.00%
2006-12-22	0	1.500	1.470	1.500	1.360	1.500	820,000	1,160,520	1.4153	0.330	0.323	0.330	0.299	0.330	3,726,285	0.3114	1.35%
2006-12-21	0	1.480	1.470	1.490	1.440	1.590	2,761,500	4,099,550	1.4845	0.326	0.323	0.328	0.317	0.350	12,548,946	0.3267	-6.33%
2006-12-20	0	1.580	1.580	1.590	1.430	1.650	6,624,000	10,440,540	1.5762	0.348	0.348	0.350	0.315	0.363	30,101,110	0.3468	11.27%
2006-12-19	0	1.420	1.410	1.420	1.220	1.430	7,420,000	9,962,480	1.3427	0.312	0.310	0.312	0.268	0.315	33,718,333	0.2955	19.33%
2006-12-18	0	1.190	1.190	1.210	1.060	1.250	5,870,000	6,724,120	1.1455	0.262	0.262	0.266	0.233	0.275	26,674,746	0.2521	11.21%
2006-12-15	0	1.070	1.070	1.080	0.860	1.120	5,704,000	5,976,580	1.0478	0.235	0.235	0.238	0.189	0.246	25,920,401	0.2306	21.59%
2006-12-14	0	0.880	0.880	0.900	0.880	1.080	2,830,000	2,705,380	0.9560	0.194	0.194	0.198	0.194	0.238	12,860,227	0.2104	-16.98%
2006-12-13	0	1.060	1.000	1.060	0.990	1.110	2,764,000	2,821,300	1.0207	0.233	0.220	0.233	0.218	0.244	12,560,306	0.2246	-4.50%
2006-12-12	0	1.110	1.100	1.110	0.980	1.500	9,174,000	10,443,780	1.1384	0.244	0.242	0.244	0.216	0.330	41,688,947	0.2505	-17.16%
2006-12-11	0	1.340	1.340	1.400	1.310	3.300	13,718,000	21,369,180	1.5577	0.295	0.295	0.308	0.288	0.726	62,338,018	0.3428	332.26%
2006-12-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-11-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-08-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-08-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-08-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2004-08-25	0	0.310	0.300	-	-	-	0	0	-	0.068	0.066	-	-	-	0	-	0.00%
2004-08-24	0	0.310	0.300	0.460	-	-	0	0	-	0.068	0.066	0.101	-	-	0	-	0.00%
2004-08-23	0	0.310	0.280	-	-	-	0	0	-	0.068	0.062	-	-	-	0	-	0.00%
2004-08-20	0	0.310	0.310	-	0.310	0.310	12,000	3,720	0.3100	0.068	0.068	-	0.068	0.068	54,531	0.0682	0.00%
2004-08-19	0	0.310	0.300	-	-	-	0	0	-	0.068	0.066	-	-	-	0	-	0.00%
2004-08-18	0	0.310	0.310	0.340	0.310	0.310	80,000	24,800	0.3100	0.068	0.068	0.075	0.068	0.068	363,540	0.0682	1.64%
2004-08-17	0	0.305	0.285	0.330	-	-	0	0	-	0.067	0.063	0.073	-	-	0	-	0.00%
2004-08-16	0	0.305	0.305	0.360	0.305	0.305	100,000	30,500	0.3050	0.067	0.067	0.079	0.067	0.067	454,425	0.0671	-4.69%
2004-08-13	0	0.320	0.305	0.355	0.320	0.320	80,000	25,600	0.3200	0.070	0.067	0.078	0.070	0.070	363,540	0.0704	0.00%
2004-08-12	0	0.320	0.320	0.360	0.320	0.320	20,000	6,400	0.3200	0.070	0.070	0.079	0.070	0.070	90,885	0.0704	0.00%
2004-08-11	0	0.320	0.320	0.360	0.320	0.360	108,000	34,960	0.3237	0.070	0.070	0.079	0.070	0.079	490,779	0.0712	-12.33%
2004-08-10	0	0.365	0.360	0.365	0.360	0.365	70,000	25,450	0.3636	0.080	0.079	0.080	0.079	0.080	318,097	0.0800	0.00%
2004-08-09	0	0.365	0.365	0.375	0.360	0.365	500,000	180,100	0.3602	0.080	0.080	0.083	0.079	0.080	2,272,125	0.0793	14.06%
2004-08-06	0	0.320	0.320	0.375	0.320	0.340	112,000	35,910	0.3206	0.070	0.070	0.083	0.070	0.075	508,956	0.0706	-3.03%
2004-08-05	0	0.330	0.330	0.390	0.330	0.360	154,000	51,940	0.3373	0.073	0.073	0.086	0.073	0.079	699,814	0.0742	-8.33%
2004-08-04	0	0.360	0.360	0.390	0.360	0.360	300,000	108,000	0.3600	0.079	0.079	0.086	0.079	0.079	1,363,275	0.0792	0.00%
2004-08-03	0	0.360	0.360	0.395	0.360	0.360	190,000	68,400	0.3600	0.079	0.079	0.087	0.079	0.079	863,407	0.0792	-7.69%
2004-08-02	0	0.390	-	0.430	-	-	0	0	-	0.086	-	0.095	-	-	0	-	0.00%
2004-07-30	0	0.390	-	0.430	-	-	0	0	-	0.086	-	0.095	-	-	0	-	0.00%
2004-07-29	0	0.390	-	0.460	-	-	0	0	-	0.086	-	0.101	-	-	0	-	0.00%
2004-07-28	0	0.390	0.340	0.430	-	-	0	0	-	0.086	0.075	0.095	-	-	0	-	0.00%
2004-07-27	0	0.390	0.350	0.430	-	-	0	0	-	0.086	0.077	0.095	-	-	0	-	0.00%
2004-07-26	0	0.390	-	0.420	-	-	0	0	-	0.086	-	0.092	-	-	0	-	0.00%
2004-07-23	0	0.390	-	0.390	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2004-07-22	0	0.390	0.320	0.390	0.350	0.390	198,000	71,220	0.3597	0.086	0.070	0.086	0.077	0.086	899,761	0.0792	11.43%
2004-07-21	0	0.350	0.350	0.400	0.350	0.400	164,000	59,100	0.3604	0.077	0.077	0.088	0.077	0.088	745,257	0.0793	2.94%
2004-07-20	0	0.340	0.340	-	0.330	0.340	148,000	49,840	0.3368	0.075	0.075	-	0.073	0.075	672,549	0.0741	-8.11%
2004-07-19	0	0.370	0.350	0.375	-	-	0	0	-	0.081	0.077	0.083	-	-	0	-	0.00%
2004-07-16	0	0.370	-	0.385	-	-	0	0	-	0.081	-	0.085	-	-	0	-	0.00%
2004-07-15	0	0.370	-	0.385	0.370	0.370	2,000	740	0.3700	0.081	-	0.085	0.081	0.081	9,088	0.0814	0.00%
2004-07-14	0	0.370	0.370	0.380	0.360	0.385	348,000	128,280	0.3686	0.081	0.081	0.084	0.079	0.085	1,581,399	0.0811	-1.33%
2004-07-13	0	0.375	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
2004-07-12	0	0.375	-	0.460	-	-	0	0	-	0.083	-	0.101	-	-	0	-	0.00%
2004-07-09	0	0.375	0.320	0.420	-	-	0	0	-	0.083	0.070	0.092	-	-	0	-	0.00%
2004-07-08	0	0.375	0.340	0.375	-	-	0	0	-	0.083	0.075	0.083	-	-	0	-	0.00%
2004-07-07	0	0.375	0.360	0.375	0.375	0.375	50,000	18,750	0.3750	0.083	0.079	0.083	0.083	0.083	227,212	0.0825	0.00%
2004-07-06	0	0.375	0.375	0.385	0.375	0.375	18,000	6,750	0.3750	0.083	0.083	0.085	0.083	0.083	81,796	0.0825	0.00%
2004-07-05	0	0.375	0.375	0.390	0.375	0.405	302,000	115,360	0.3820	0.083	0.083	0.086	0.083	0.089	1,372,363	0.0841	-3.85%
2004-07-02	0	0.390	0.380	0.390	0.390	0.390	50,000	19,500	0.3900	0.086	0.084	0.086	0.086	0.086	227,212	0.0858	2.63%
2004-06-30	0	0.380	0.380	0.385	-	-	0	0	-	0.084	0.084	0.085	-	-	0	-	0.00%
2004-06-29	0	0.380	0.370	0.395	-	-	0	0	-	0.084	0.081	0.087	-	-	0	-	0.00%
2004-06-28	0	0.380	0.380	0.405	0.380	0.380	150,000	57,000	0.3800	0.084	0.084	0.089	0.084	0.084	681,637	0.0836	-6.17%
2004-06-25	0	0.405	-	0.435	-	-	20,000	8,100	0.4050	0.089	-	0.096	-	-	90,885	0.0891	0.00%
2004-06-24	0	0.405	0.340	0.430	-	-	0	0	-	0.089	0.075	0.095	-	-	0	-	0.00%
2004-06-23	0	0.405	0.370	0.405	-	-	0	0	-	0.089	0.081	0.089	-	-	0	-	0.00%
2004-06-21	0	0.405	-	0.405	-	-	0	0	-	0.089	-	0.089	-	-	0	-	-1.22%
2004-06-18	0	0.410	-	0.410	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2004-06-17	0	0.410	0.325	0.410	0.320	0.410	260,000	97,600	0.3754	0.090	0.072	0.090	0.070	0.090	1,181,505	0.0826	15.49%
2004-06-16	0	0.380	0.380	0.420	0.370	0.400	234,000	91,320	0.3903	0.078	0.078	0.086	0.076	0.082	1,138,239	0.0802	-5.00%
2004-06-15	0	0.400	0.395	0.435	-	-	0	0	-	0.082	0.081	0.089	-	-	0	-	0.00%
2004-06-14	0	0.400	0.400	0.430	-	-	0	0	-	0.082	0.082	0.088	-	-	0	-	1.27%
2004-06-11	0	0.395	0.395	0.435	0.395	0.395	130,000	51,350	0.3950	0.081	0.081	0.089	0.081	0.081	632,355	0.0812	-1.25%
2004-06-10	0	0.400	0.395	0.420	-	-	0	0	-	0.082	0.081	0.086	-	-	0	-	0.00%
2004-06-09	0	0.400	0.400	0.425	0.395	0.430	330,000	134,650	0.4080	0.082	0.082	0.087	0.081	0.088	1,605,208	0.0839	1.27%
2004-06-08	0	0.395	0.395	0.420	0.395	0.395	30,000	11,850	0.3950	0.081	0.081	0.086	0.081	0.081	145,928	0.0812	0.00%
2004-06-07	0	0.395	0.395	0.415	-	-	0	0	-	0.081	0.081	0.085	-	-	0	-	0.00%
2004-06-04	0	0.395	0.395	0.415	-	-	0	0	-	0.081	0.081	0.085	-	-	0	-	0.00%
2004-06-03	0	0.395	0.395	0.400	0.395	0.410	230,000	92,600	0.4026	0.081	0.081	0.082	0.081	0.084	1,118,781	0.0828	-3.66%
2004-06-02	0	0.410	0.405	0.415	0.395	0.410	500,000	200,430	0.4009	0.084	0.083	0.085	0.081	0.084	2,432,134	0.0824	3.80%
2004-06-01	0	0.395	0.395	0.410	-	-	0	0	-	0.081	0.081	0.084	-	-	0	-	0.00%
2004-05-31	0	0.395	0.395	0.410	-	-	0	0	-	0.081	0.081	0.084	-	-	0	-	1.28%
2004-05-28	0	0.390	0.390	0.405	0.390	0.390	38,000	14,820	0.3900	0.080	0.080	0.083	0.080	0.080	184,842	0.0802	0.00%
2004-05-27	0	0.390	0.390	0.410	0.390	0.390	118,000	46,020	0.3900	0.080	0.080	0.084	0.080	0.080	573,984	0.0802	-2.50%
2004-05-25	0	0.400	0.385	0.415	0.400	0.400	60,000	24,000	0.4000	0.082	0.079	0.085	0.082	0.082	291,856	0.0822	0.00%
2004-05-24	0	0.400	0.400	0.410	0.400	0.410	270,000	108,500	0.4019	0.082	0.082	0.084	0.082	0.084	1,313,352	0.0826	5.26%
2004-05-21	0	0.380	0.380	0.410	0.380	0.410	370,000	147,200	0.3978	0.078	0.078	0.084	0.078	0.084	1,799,779	0.0818	-2.56%
2004-05-20	0	0.390	0.380	0.400	-	-	0	0	-	0.080	0.078	0.082	-	-	0	-	0.00%
2004-05-19	0	0.390	0.370	0.400	0.380	0.390	260,000	98,900	0.3804	0.080	0.076	0.082	0.078	0.080	1,264,710	0.0782	2.63%
2004-05-18	0	0.380	0.360	0.390	0.380	0.380	532,000	202,160	0.3800	0.078	0.074	0.080	0.078	0.078	2,587,790	0.0781	-7.32%
2004-05-17	0	0.410	0.410	0.415	0.380	0.385	376,000	146,000	0.3883	0.084	0.084	0.085	0.078	0.079	1,828,965	0.0798	6.49%
2004-05-14	0	0.385	0.385	0.420	0.380	0.425	330,000	131,100	0.3973	0.079	0.079	0.086	0.078	0.087	1,605,208	0.0817	-3.75%
2004-05-13	0	0.400	0.395	0.430	-	-	0	0	-	0.082	0.081	0.088	-	-	0	-	0.00%
2004-05-12	0	0.400	0.400	0.425	0.390	0.450	1,604,000	663,130	0.4134	0.082	0.082	0.087	0.080	0.093	7,802,285	0.0850	-10.11%
2004-05-11	0	0.445	0.440	0.445	0.415	0.460	518,000	226,360	0.4370	0.091	0.090	0.091	0.085	0.095	2,519,690	0.0898	0.00%
2004-05-10	0	0.445	0.440	0.445	0.420	0.445	532,000	224,790	0.4225	0.091	0.090	0.091	0.086	0.091	2,587,790	0.0869	-3.26%
2004-05-07	0	0.460	0.445	0.460	0.405	0.495	450,000	200,110	0.4447	0.095	0.091	0.095	0.083	0.102	2,188,920	0.0914	1.10%
2004-05-06	0	0.455	0.450	0.455	0.385	0.460	586,000	254,760	0.4347	0.094	0.093	0.094	0.079	0.095	2,850,461	0.0894	12.35%
2004-05-05	0	0.405	0.405	0.430	0.385	0.385	32,000	12,320	0.3850	0.083	0.083	0.088	0.079	0.079	155,657	0.0791	0.00%
2004-05-04	0	0.405	0.400	0.430	0.380	0.405	44,000	17,020	0.3868	0.083	0.082	0.088	0.078	0.083	214,028	0.0795	2.53%
2004-05-03	0	0.395	0.380	0.430	-	-	0	0	-	0.081	0.078	0.088	-	-	0	-	0.00%
2004-04-30	0	0.395	0.395	0.400	0.385	0.400	100,000	39,750	0.3975	0.081	0.081	0.082	0.079	0.082	486,427	0.0817	-1.25%
2004-04-29	0	0.400	0.390	0.420	0.400	0.430	60,000	24,900	0.4150	0.082	0.080	0.086	0.082	0.088	291,856	0.0853	-4.76%
2004-04-28	0	0.420	0.420	0.425	0.390	0.410	66,000	25,780	0.3906	0.086	0.086	0.087	0.080	0.084	321,042	0.0803	5.00%
2004-04-27	0	0.400	0.380	0.425	0.400	0.400	48,000	19,200	0.4000	0.082	0.078	0.087	0.082	0.082	233,485	0.0822	0.00%
2004-04-26	0	0.400	0.410	0.430	0.400	0.430	22,000	8,860	0.4027	0.082	0.084	0.088	0.082	0.088	107,014	0.0828	-1.23%
2004-04-23	0	0.405	0.405	0.430	0.400	0.405	50,000	20,100	0.4020	0.083	0.083	0.088	0.082	0.083	243,213	0.0826	1.25%
2004-04-22	0	0.400	0.400	0.420	0.400	0.400	162,000	64,800	0.4000	0.082	0.082	0.086	0.082	0.082	788,011	0.0822	-2.44%
2004-04-21	0	0.410	0.405	0.410	0.390	0.410	90,000	35,300	0.3922	0.084	0.083	0.084	0.080	0.084	437,784	0.0806	1.23%
2004-04-20	0	0.405	0.400	0.420	0.405	0.420	206,000	83,730	0.4065	0.083	0.082	0.086	0.083	0.086	1,002,039	0.0836	-3.57%
2004-04-19	0	0.420	0.405	0.430	0.400	0.430	422,000	174,410	0.4133	0.086	0.083	0.088	0.082	0.088	2,052,721	0.0850	-4.55%
2004-04-16	0	0.440	0.425	0.450	0.410	0.440	176,000	73,440	0.4173	0.090	0.087	0.093	0.084	0.090	856,111	0.0858	4.76%
2004-04-15	0	0.420	0.420	0.450	0.415	0.425	120,000	50,350	0.4196	0.086	0.086	0.093	0.085	0.087	583,712	0.0863	-2.33%
2004-04-14	0	0.430	0.430	0.460	0.415	0.460	174,000	74,810	0.4299	0.088	0.088	0.095	0.085	0.095	846,383	0.0884	-4.44%
2004-04-13	0	0.450	0.445	0.465	0.430	0.450	670,000	292,160	0.4361	0.093	0.091	0.096	0.088	0.093	3,259,059	0.0896	-5.26%
2004-04-08	0	0.475	0.465	0.475	0.435	0.490	1,670,000	762,760	0.4567	0.098	0.096	0.098	0.089	0.101	8,123,326	0.0939	5.56%
2004-04-07	0	0.450	0.435	0.450	0.420	0.450	468,000	200,810	0.4291	0.093	0.089	0.093	0.086	0.093	2,276,477	0.0882	3.45%
2004-04-06	0	0.435	0.435	0.440	0.415	0.450	920,000	396,420	0.4309	0.089	0.089	0.090	0.085	0.093	4,475,126	0.0886	-1.14%
2004-04-02	0	0.440	0.440	0.445	0.390	0.405	80,000	31,900	0.3988	0.090	0.090	0.091	0.080	0.083	389,141	0.0820	7.32%
2004-04-01	0	0.410	0.400	0.410	0.410	0.430	236,000	97,790	0.4144	0.084	0.082	0.084	0.084	0.088	1,147,967	0.0852	0.00%
2004-03-31	0	0.410	0.410	0.420	0.405	0.420	464,000	190,130	0.4098	0.084	0.084	0.086	0.083	0.086	2,257,020	0.0842	0.00%
2004-03-30	0	0.410	0.410	0.430	0.410	0.440	170,000	70,050	0.4121	0.084	0.084	0.088	0.084	0.090	826,925	0.0847	-3.53%
2004-03-29	0	0.425	0.425	0.445	0.425	0.490	224,000	95,980	0.4285	0.087	0.087	0.091	0.087	0.101	1,089,596	0.0881	-13.27%
2004-03-26	0	0.490	0.485	0.490	0.420	0.490	334,000	145,130	0.4345	0.101	0.100	0.101	0.086	0.101	1,624,665	0.0893	6.52%
2004-03-25	0	0.460	0.435	0.460	0.430	0.580	896,000	423,820	0.4730	0.095	0.089	0.095	0.088	0.119	4,358,384	0.0972	-8.00%
2004-03-24	0	0.500	0.495	0.500	0.380	0.500	1,470,000	652,130	0.4436	0.103	0.102	0.103	0.078	0.103	7,150,473	0.0912	40.85%
2004-03-23	0	0.355	0.355	0.360	0.330	0.335	120,000	40,100	0.3342	0.073	0.073	0.074	0.068	0.069	583,712	0.0687	4.41%
2004-03-22	0	0.340	0.340	0.380	0.330	0.360	380,000	132,970	0.3499	0.070	0.070	0.078	0.068	0.074	1,848,422	0.0719	-1.45%
2004-03-19	0	0.345	0.345	0.390	0.345	0.345	36,000	12,420	0.3450	0.071	0.071	0.080	0.071	0.071	175,114	0.0709	-1.43%
2004-03-18	0	0.350	0.350	0.380	0.340	0.380	194,000	70,960	0.3658	0.072	0.072	0.078	0.070	0.078	943,668	0.0752	-1.41%
2004-03-17	0	0.355	0.350	0.365	0.335	0.375	242,000	86,630	0.3580	0.073	0.072	0.075	0.069	0.077	1,177,153	0.0736	1.43%
2004-03-16	0	0.350	0.335	0.355	0.320	0.425	392,000	134,650	0.3435	0.072	0.069	0.073	0.066	0.087	1,906,793	0.0706	-1.41%
2004-03-15	0	0.355	0.355	0.380	0.350	0.395	520,000	186,150	0.3580	0.073	0.073	0.078	0.072	0.081	2,529,419	0.0736	-10.13%
2004-03-12	0	0.395	0.395	0.400	0.395	0.400	18,000	7,150	0.3972	0.081	0.081	0.082	0.081	0.082	87,557	0.0817	-1.25%
2004-03-11	0	0.400	0.370	0.410	0.400	0.400	50,000	20,000	0.4000	0.082	0.076	0.084	0.082	0.082	243,213	0.0822	-11.11%
2004-03-10	0	0.450	0.405	0.450	0.420	0.450	62,000	27,580	0.4448	0.093	0.083	0.093	0.086	0.093	301,585	0.0915	4.65%
2004-03-09	0	0.430	0.430	0.465	0.430	0.440	30,000	12,920	0.4307	0.088	0.088	0.096	0.088	0.090	145,928	0.0885	0.00%
2004-03-08	0	0.430	0.430	0.465	0.430	0.430	56,000	24,080	0.4300	0.088	0.088	0.096	0.088	0.088	272,399	0.0884	-4.44%
2004-03-05	0	0.450	0.450	0.470	0.450	0.470	30,000	13,960	0.4653	0.093	0.093	0.097	0.093	0.097	145,928	0.0957	0.00%
2004-03-04	0	0.450	0.450	0.470	0.450	0.475	26,000	12,030	0.4627	0.093	0.093	0.097	0.093	0.098	126,471	0.0951	2.27%
2004-03-03	0	0.440	0.440	0.475	0.440	0.440	22,000	9,660	0.4391	0.090	0.090	0.098	0.090	0.090	107,014	0.0903	2.33%
2004-03-02	0	0.430	0.430	0.465	0.430	0.460	186,000	84,550	0.4546	0.088	0.088	0.096	0.088	0.095	904,754	0.0935	-4.44%
2004-03-01	0	0.450	0.450	0.465	0.450	0.450	510,000	229,500	0.4500	0.093	0.093	0.096	0.093	0.093	2,480,776	0.0925	-4.26%
2004-02-27	0	0.470	0.470	0.475	0.440	0.480	440,000	205,600	0.4673	0.097	0.097	0.098	0.090	0.099	2,140,278	0.0961	2.17%
2004-02-26	0	0.460	0.435	0.470	0.455	0.480	420,000	194,770	0.4637	0.095	0.089	0.097	0.094	0.099	2,042,992	0.0953	-3.16%
2004-02-25	0	0.475	0.460	0.475	0.475	0.480	122,000	58,450	0.4791	0.098	0.095	0.098	0.098	0.099	593,441	0.0985	4.40%
2004-02-24	0	0.455	0.455	0.475	0.450	0.470	328,000	151,830	0.4629	0.094	0.094	0.098	0.093	0.097	1,595,480	0.0952	4.60%
2004-02-23	0	0.435	0.435	0.450	0.430	0.460	20,000	8,830	0.4415	0.089	0.089	0.093	0.088	0.095	97,285	0.0908	-8.42%
2004-02-20	0	0.475	0.450	0.480	0.450	0.480	826,000	391,430	0.4739	0.098	0.093	0.099	0.093	0.099	4,017,885	0.0974	1.06%
2004-02-19	0	0.470	0.470	0.475	0.460	0.495	198,000	93,690	0.4732	0.097	0.097	0.098	0.095	0.102	963,125	0.0973	-1.05%
2004-02-18	0	0.475	0.470	0.480	0.470	0.480	272,000	129,900	0.4776	0.098	0.097	0.099	0.097	0.099	1,323,081	0.0982	1.06%
2004-02-17	0	0.470	0.450	0.480	0.470	0.480	186,000	88,760	0.4772	0.097	0.093	0.099	0.097	0.099	904,754	0.0981	0.00%
2004-02-16	0	0.470	0.470	0.480	0.470	0.480	145,523	68,811	0.4729	0.097	0.097	0.099	0.097	0.099	707,863	0.0972	9.30%
2004-02-13	0	0.430	0.430	0.470	0.430	0.470	166,000	74,700	0.4500	0.088	0.088	0.097	0.088	0.097	807,468	0.0925	-6.52%
2004-02-12	0	0.460	0.450	0.460	0.460	0.470	192,000	89,630	0.4668	0.095	0.093	0.095	0.095	0.097	933,939	0.0960	-1.08%
2004-02-11	0	0.465	0.425	0.470	-	-	0	0	-	0.096	0.087	0.097	-	-	0	-	0.00%
2004-02-10	0	0.465	0.460	0.490	0.465	0.500	178,000	86,540	0.4862	0.096	0.095	0.101	0.096	0.103	865,840	0.0999	-5.10%
2004-02-09	0	0.490	0.460	0.490	0.460	0.490	46,000	21,340	0.4639	0.101	0.095	0.101	0.095	0.101	223,756	0.0954	7.69%
2004-02-06	0	0.455	0.455	0.460	0.450	0.450	388,000	174,600	0.4500	0.094	0.094	0.095	0.093	0.093	1,887,336	0.0925	1.11%
2004-02-05	0	0.450	0.435	0.460	0.450	0.460	1,294,000	582,600	0.4502	0.093	0.089	0.095	0.093	0.095	6,294,362	0.0926	0.00%
2004-02-04	0	0.450	0.430	0.450	0.420	0.460	1,004,000	451,840	0.4500	0.093	0.088	0.093	0.086	0.095	4,883,724	0.0925	5.88%
2004-02-03	0	0.425	0.425	0.450	0.420	0.450	230,000	102,600	0.4461	0.087	0.087	0.093	0.086	0.093	1,118,781	0.0917	-1.16%
2004-02-02	0	0.430	0.380	0.445	-	-	0	0	-	0.088	0.078	0.091	-	-	0	-	0.00%
2004-01-30	0	0.430	0.400	0.430	0.430	0.430	142,000	61,060	0.4300	0.088	0.082	0.088	0.088	0.088	690,726	0.0884	-1.15%
2004-01-29	0	0.435	0.435	0.450	0.430	0.450	690,000	302,600	0.4386	0.089	0.089	0.093	0.088	0.093	3,356,344	0.0902	1.16%
2004-01-28	0	0.430	0.430	0.455	0.400	0.460	444,000	198,410	0.4469	0.088	0.088	0.094	0.082	0.095	2,159,735	0.0919	-1.15%
2004-01-27	0	0.435	0.400	0.440	-	-	0	0	-	0.089	0.082	0.090	-	-	0	-	0.00%
2004-01-26	0	0.435	0.400	0.435	-	-	0	0	-	0.089	0.082	0.089	-	-	0	-	-1.14%
2004-01-21	0	0.440	0.420	0.440	0.380	0.440	90,000	36,210	0.4023	0.090	0.086	0.090	0.078	0.090	437,784	0.0827	10.00%
2004-01-20	0	0.400	0.400	0.440	0.390	0.400	220,000	87,800	0.3991	0.082	0.082	0.090	0.080	0.082	1,070,139	0.0820	0.00%
2004-01-19	0	0.400	0.380	0.435	-	-	0	0	-	0.082	0.078	0.089	-	-	0	-	0.00%
2004-01-16	0	0.400	0.390	0.415	0.380	0.400	102,000	39,100	0.3833	0.082	0.080	0.085	0.078	0.082	496,155	0.0788	3.90%
2004-01-15	0	0.385	0.370	0.400	0.360	0.395	418,000	159,290	0.3811	0.079	0.076	0.082	0.074	0.081	2,033,264	0.0783	6.94%
2004-01-14	0	0.360	0.360	0.380	0.340	0.385	398,000	142,290	0.3575	0.074	0.074	0.078	0.070	0.079	1,935,978	0.0735	5.88%
2004-01-13	0	0.340	0.340	0.365	0.340	0.365	250,000	88,990	0.3560	0.070	0.070	0.075	0.070	0.075	1,216,067	0.0732	-4.23%
2004-01-12	0	0.355	0.355	0.360	0.335	0.355	476,000	166,630	0.3501	0.073	0.073	0.074	0.069	0.073	2,315,391	0.0720	1.43%
2004-01-09	0	0.350	0.350	0.365	0.335	0.365	718,000	249,380	0.3473	0.072	0.072	0.075	0.069	0.075	3,492,544	0.0714	2.94%
2004-01-08	0	0.340	0.340	0.365	0.335	0.350	472,000	162,470	0.3442	0.070	0.070	0.075	0.069	0.072	2,295,934	0.0708	-11.69%
2004-01-07	0	0.385	0.385	0.410	0.345	0.395	686,000	245,870	0.3584	0.079	0.079	0.084	0.071	0.081	3,336,887	0.0737	10.00%
2004-01-06	0	0.350	0.350	0.365	0.330	0.360	238,000	80,380	0.3377	0.072	0.072	0.075	0.068	0.074	1,157,696	0.0694	6.06%
2004-01-05	0	0.330	0.330	0.350	0.325	0.345	670,000	222,950	0.3328	0.068	0.068	0.072	0.067	0.071	3,259,059	0.0684	0.00%
2004-01-02	0	0.330	0.325	0.410	0.320	0.350	150,000	49,060	0.3271	0.068	0.067	0.084	0.066	0.072	729,640	0.0672	-10.81%
2003-12-31	0	0.370	0.325	0.350	-	-	100,000	32,000	0.3200	0.076	0.067	0.072	-	-	486,427	0.0658	0.00%
2003-12-30	0	0.370	0.325	0.370	-	-	0	0	-	0.076	0.067	0.076	-	-	0	-	0.00%
2003-12-29	0	0.370	0.335	0.350	0.370	0.370	304,000	110,030	0.3619	0.076	0.069	0.072	0.076	0.076	1,478,737	0.0744	0.00%
2003-12-24	0	0.370	0.350	0.380	0.335	0.370	200,000	70,500	0.3525	0.076	0.072	0.078	0.069	0.076	972,853	0.0725	-5.13%
2003-12-23	0	0.390	0.355	0.390	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	-2.50%
2003-12-22	0	0.400	0.355	0.410	0.400	0.400	2,000	800	0.4000	0.082	0.073	0.084	0.082	0.082	9,729	0.0822	2.56%
2003-12-19	0	0.390	0.390	0.440	-	-	0	0	-	0.080	0.080	0.090	-	-	0	-	0.00%
2003-12-18	0	0.390	0.360	0.430	-	-	0	0	-	0.080	0.074	0.088	-	-	0	-	0.00%
2003-12-17	0	0.390	0.390	0.440	-	-	0	0	-	0.080	0.080	0.090	-	-	0	-	2.63%
2003-12-16	0	0.380	0.380	0.430	-	-	0	0	-	0.078	0.078	0.088	-	-	0	-	0.00%
2003-12-15	0	0.380	0.380	0.450	0.370	0.375	350,000	131,240	0.3750	0.078	0.078	0.093	0.076	0.077	1,702,494	0.0771	-5.00%
2003-12-12	0	0.400	0.385	0.440	0.400	0.400	48,000	19,200	0.4000	0.082	0.079	0.090	0.082	0.082	233,485	0.0822	0.00%
2003-12-11	0	0.400	0.370	0.400	-	-	0	0	-	0.082	0.076	0.082	-	-	0	-	-9.09%
2003-12-10	0	0.440	0.370	0.440	-	-	0	0	-	0.090	0.076	0.090	-	-	0	-	0.00%
2003-12-09	0	0.440	0.370	0.440	-	-	0	0	-	0.090	0.076	0.090	-	-	0	-	0.00%
2003-12-08	0	0.440	0.370	0.440	0.440	0.440	14,000	6,160	0.4400	0.090	0.076	0.090	0.090	0.090	68,100	0.0905	0.00%
2003-12-05	0	0.440	0.370	0.440	-	-	0	0	-	0.090	0.076	0.090	-	-	0	-	-1.12%
2003-12-04	0	0.445	0.400	0.445	-	-	0	0	-	0.091	0.082	0.091	-	-	0	-	-1.11%
2003-12-03	0	0.450	0.450	0.460	0.420	0.420	40,000	16,800	0.4200	0.093	0.093	0.095	0.086	0.086	194,571	0.0863	9.76%
2003-12-02	0	0.410	0.365	0.420	-	-	0	0	-	0.084	0.075	0.086	-	-	0	-	0.00%
2003-12-01	0	0.410	0.410	0.460	0.375	0.380	10,000	3,760	0.3760	0.084	0.084	0.095	0.077	0.078	48,643	0.0773	7.89%
2003-11-28	0	0.380	0.370	-	-	-	0	0	-	0.078	0.076	-	-	-	0	-	0.00%
2003-11-27	0	0.380	0.395	0.400	0.380	0.400	54,000	20,600	0.3815	0.078	0.081	0.082	0.078	0.082	262,670	0.0784	0.00%
2003-11-26	0	0.380	0.380	0.430	0.380	0.385	138,000	53,030	0.3843	0.078	0.078	0.088	0.078	0.079	671,269	0.0790	-1.30%
2003-11-25	0	0.385	0.395	0.400	0.385	0.385	120,000	46,200	0.3850	0.079	0.081	0.082	0.079	0.079	583,712	0.0791	-3.75%
2003-11-24	0	0.400	0.405	-	-	-	0	0	-	0.082	0.083	-	-	-	0	-	3.90%
2003-11-21	0	0.385	0.330	0.425	-	-	0	0	-	0.079	0.068	0.087	-	-	0	-	0.00%
2003-11-20	0	0.385	0.385	0.440	-	-	0	0	-	0.079	0.079	0.090	-	-	0	-	0.00%
2003-11-19	0	0.385	0.380	-	-	-	0	0	-	0.079	0.078	-	-	-	0	-	0.00%
2003-11-18	0	0.385	0.385	0.405	0.375	0.375	50,000	18,750	0.3750	0.079	0.079	0.083	0.077	0.077	243,213	0.0771	2.67%
2003-11-17	0	0.375	0.390	0.410	0.375	0.375	40,000	15,000	0.3750	0.077	0.080	0.084	0.077	0.077	194,571	0.0771	1.35%
2003-11-14	0	0.370	0.375	0.405	0.370	0.375	46,000	17,100	0.3717	0.076	0.077	0.083	0.076	0.077	223,756	0.0764	-9.76%
2003-11-13	0	0.410	0.380	0.410	0.370	0.420	252,000	95,640	0.3795	0.084	0.078	0.084	0.076	0.086	1,225,795	0.0780	5.13%
2003-11-12	0	0.390	0.390	0.460	0.390	0.390	2,000	780	0.3900	0.080	0.080	0.095	0.080	0.080	9,729	0.0802	2.63%
2003-11-11	0	0.380	0.380	0.430	0.380	0.410	86,000	34,180	0.3974	0.078	0.078	0.088	0.078	0.084	418,327	0.0817	-5.00%
2003-11-10	0	0.400	0.385	0.400	0.395	0.430	270,000	109,600	0.4059	0.082	0.079	0.082	0.081	0.088	1,313,352	0.0835	-4.76%
2003-11-07	0	0.420	0.420	0.450	0.420	0.470	90,000	38,800	0.4311	0.086	0.086	0.093	0.086	0.097	437,784	0.0886	-10.64%
2003-11-06	0	0.470	0.470	0.480	-	-	0	0	-	0.097	0.097	0.099	-	-	0	-	9.30%
2003-11-05	0	0.430	0.405	0.460	-	-	0	0	-	0.088	0.083	0.095	-	-	0	-	0.00%
2003-11-04	0	0.430	0.430	0.450	0.410	0.410	36,000	14,760	0.4100	0.088	0.088	0.093	0.084	0.084	175,114	0.0843	3.61%
2003-11-03	0	0.415	0.415	0.450	0.415	0.415	70,000	29,050	0.4150	0.085	0.085	0.093	0.085	0.085	340,499	0.0853	-1.19%
2003-10-31	0	0.420	0.440	0.450	0.415	0.445	40,000	16,750	0.4188	0.086	0.090	0.093	0.085	0.091	194,571	0.0861	2.44%
2003-10-30	0	0.410	0.410	0.450	0.410	0.410	10,000	4,100	0.4100	0.084	0.084	0.093	0.084	0.084	48,643	0.0843	-2.38%
2003-10-29	0	0.420	0.420	0.445	0.420	0.420	10,000	4,200	0.4200	0.086	0.086	0.091	0.086	0.086	48,643	0.0863	-2.33%
2003-10-28	0	0.430	0.425	0.450	0.415	0.450	82,000	35,050	0.4274	0.088	0.087	0.093	0.085	0.093	398,870	0.0879	-1.15%
2003-10-27	0	0.435	0.435	0.450	0.435	0.435	44,000	19,140	0.4350	0.089	0.089	0.093	0.089	0.089	214,028	0.0894	-3.33%
2003-10-24	0	0.450	0.415	0.420	0.450	0.450	10,000	4,500	0.4500	0.093	0.085	0.086	0.093	0.093	48,643	0.0925	5.88%
2003-10-23	0	0.425	0.420	0.450	0.425	0.450	430,000	188,000	0.4372	0.087	0.086	0.093	0.087	0.093	2,091,635	0.0899	-5.56%
2003-10-22	0	0.450	0.450	0.460	0.450	0.480	260,000	119,740	0.4605	0.093	0.093	0.095	0.093	0.099	1,264,710	0.0947	-1.10%
2003-10-21	0	0.455	0.455	0.475	0.455	0.455	70,000	31,850	0.4550	0.094	0.094	0.098	0.094	0.094	340,499	0.0935	-5.21%
2003-10-20	0	0.480	0.460	0.480	0.430	0.480	228,000	100,100	0.4390	0.099	0.095	0.099	0.088	0.099	1,109,053	0.0903	7.87%
2003-10-17	0	0.445	0.445	0.480	0.445	0.450	80,000	35,850	0.4481	0.091	0.091	0.099	0.091	0.093	389,141	0.0921	1.14%
2003-10-16	0	0.440	0.440	0.495	0.440	0.490	242,000	111,480	0.4607	0.090	0.090	0.102	0.090	0.101	1,177,153	0.0947	0.00%
2003-10-15	0	0.440	0.440	0.500	0.440	0.500	130,000	59,800	0.4600	0.090	0.090	0.103	0.090	0.103	632,355	0.0946	-2.22%
2003-10-14	0	0.450	0.440	0.450	0.440	0.450	10,000	4,440	0.4440	0.093	0.090	0.093	0.090	0.093	48,643	0.0913	2.27%
2003-10-13	0	0.440	0.440	0.460	0.415	0.440	68,000	29,370	0.4319	0.090	0.090	0.095	0.085	0.090	330,770	0.0888	3.53%
2003-10-10	0	0.425	0.425	0.460	0.415	0.425	44,000	18,500	0.4205	0.087	0.087	0.095	0.085	0.087	214,028	0.0864	-5.56%
2003-10-09	0	0.450	0.430	0.450	0.415	0.450	360,000	157,950	0.4388	0.093	0.088	0.093	0.085	0.093	1,751,136	0.0902	5.88%
2003-10-08	0	0.425	0.425	0.440	0.420	0.425	50,000	21,150	0.4230	0.087	0.087	0.090	0.086	0.087	243,213	0.0870	1.19%
2003-10-07	0	0.420	0.420	0.450	0.415	0.420	34,000	14,210	0.4179	0.086	0.086	0.093	0.085	0.086	165,385	0.0859	1.20%
2003-10-06	0	0.415	0.415	-	0.415	0.415	70,000	29,050	0.4150	0.085	0.085	-	0.085	0.085	340,499	0.0853	0.00%
2003-10-03	0	0.415	0.415	0.450	-	-	0	0	-	0.085	0.085	0.093	-	-	0	-	1.22%
2003-10-02	0	0.410	0.410	0.450	0.400	0.450	224,000	94,720	0.4229	0.084	0.084	0.093	0.082	0.093	1,089,596	0.0869	-3.53%
2003-09-30	0	0.425	0.405	0.460	-	-	0	0	-	0.087	0.083	0.095	-	-	0	-	0.00%
2003-09-29	0	0.425	0.420	0.460	0.410	0.425	50,000	20,900	0.4180	0.087	0.086	0.095	0.084	0.087	243,213	0.0859	-1.16%
2003-09-26	0	0.430	0.430	0.460	0.420	0.430	30,000	12,700	0.4233	0.088	0.088	0.095	0.086	0.088	145,928	0.0870	-2.27%
2003-09-25	0	0.440	0.430	0.455	0.420	0.440	214,000	92,450	0.4320	0.090	0.088	0.094	0.086	0.090	1,040,953	0.0888	4.76%
2003-09-24	0	0.420	0.390	-	0.420	0.420	8,000	3,360	0.4200	0.086	0.080	-	0.086	0.086	38,914	0.0863	-4.55%
2003-09-23	0	0.440	0.440	0.455	0.400	0.430	70,000	29,500	0.4214	0.090	0.090	0.094	0.082	0.088	340,499	0.0866	4.76%
2003-09-22	0	0.420	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2003-09-19	0	0.420	0.420	0.455	0.420	0.420	40,000	16,800	0.4200	0.086	0.086	0.094	0.086	0.086	194,571	0.0863	-1.18%
2003-09-18	0	0.425	0.425	-	0.410	0.420	140,000	58,250	0.4161	0.087	0.087	-	0.084	0.086	680,997	0.0855	0.00%
2003-09-17	0	0.425	0.425	0.470	0.395	0.425	60,000	25,200	0.4200	0.087	0.087	0.097	0.081	0.087	291,856	0.0863	-1.16%
2003-09-16	0	0.430	0.405	-	-	-	0	0	-	0.088	0.083	-	-	-	0	-	0.00%
2003-09-15	0	0.430	0.430	0.470	0.430	0.470	296,000	134,180	0.4533	0.088	0.088	0.097	0.088	0.097	1,439,823	0.0932	1.18%
2003-09-11	0	0.425	0.425	0.530	0.420	0.490	172,000	73,050	0.4247	0.087	0.087	0.109	0.086	0.101	836,654	0.0873	-3.41%
2003-09-10	0	0.440	0.400	0.470	0.440	0.490	92,000	40,980	0.4454	0.090	0.082	0.097	0.090	0.101	447,513	0.0916	4.76%
2003-09-09	0	0.420	0.410	0.470	0.420	0.470	358,000	154,090	0.4304	0.086	0.084	0.097	0.086	0.097	1,741,408	0.0885	-6.67%
2003-09-08	0	0.450	0.425	0.470	0.425	0.450	180,000	79,500	0.4417	0.093	0.087	0.097	0.087	0.093	875,568	0.0908	0.00%
2003-09-05	0	0.450	0.400	0.470	0.385	0.450	294,000	126,740	0.4311	0.093	0.082	0.097	0.079	0.093	1,430,095	0.0886	21.62%
2003-09-04	0	0.370	0.360	-	0.350	0.370	300,000	110,400	0.3680	0.076	0.074	-	0.072	0.076	1,459,280	0.0757	5.71%
2003-09-03	0	0.350	0.330	0.350	0.330	0.350	510,000	168,500	0.3304	0.072	0.068	0.072	0.068	0.072	2,480,776	0.0679	12.90%
2003-09-02	0	0.310	0.310	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2003-09-01	0	0.310	0.310	-	0.290	0.310	230,000	71,100	0.3091	0.064	0.064	-	0.060	0.064	1,118,781	0.0636	0.00%
2003-08-29	0	0.310	0.310	0.330	0.310	0.310	141,000	43,680	0.3098	0.064	0.064	0.068	0.064	0.064	685,862	0.0637	1.64%
2003-08-28	0	0.305	0.305	0.320	0.305	0.320	252,000	78,600	0.3119	0.063	0.063	0.066	0.063	0.066	1,225,795	0.0641	7.02%
2003-08-27	0	0.285	0.285	-	0.285	0.285	20,000	5,700	0.2850	0.059	0.059	-	0.059	0.059	97,285	0.0586	-13.64%
2003-08-26	0	0.330	0.280	-	-	-	0	0	-	0.068	0.058	-	-	-	0	-	0.00%
2003-08-25	0	0.330	0.285	-	0.285	0.330	326,000	106,910	0.3279	0.068	0.059	-	0.059	0.068	1,585,751	0.0674	17.86%
2003-08-22	0	0.280	0.280	-	0.270	0.270	2,000	540	0.2700	0.058	0.058	-	0.056	0.056	9,729	0.0555	5.66%
2003-08-21	0	0.265	-	-	0.265	0.330	222,000	71,630	0.3227	0.054	-	-	0.054	0.068	1,079,867	0.0663	-19.70%
2003-08-20	0	0.330	0.310	-	0.330	0.330	6,000	1,980	0.3300	0.068	0.064	-	0.068	0.068	29,186	0.0678	0.00%
2003-08-19	0	0.330	0.300	0.330	0.330	0.350	160,000	54,800	0.3425	0.068	0.062	0.068	0.068	0.072	778,283	0.0704	13.79%
2003-08-18	0	0.290	0.270	-	-	-	0	0	-	0.060	0.056	-	-	-	0	-	0.00%
2003-08-15	0	0.290	-	0.330	-	-	0	0	-	0.060	-	0.068	-	-	0	-	0.00%
2003-08-14	0	0.290	0.265	0.300	0.260	0.290	142,000	39,880	0.2808	0.060	0.054	0.062	0.053	0.060	690,726	0.0577	0.00%
2003-08-13	0	0.290	0.250	-	0.290	0.290	86,000	24,940	0.2900	0.060	0.051	-	0.060	0.060	418,327	0.0596	11.54%
2003-08-12	0	0.260	0.260	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	0.00%
2003-08-11	0	0.260	0.201	-	-	-	0	0	-	0.053	0.041	-	-	-	0	-	0.00%
2003-08-08	0	0.260	0.255	-	-	-	0	0	-	0.053	0.052	-	-	-	0	-	0.00%
2003-08-07	0	0.260	0.255	-	-	-	0	0	-	0.053	0.052	-	-	-	0	-	0.00%
2003-08-06	0	0.260	0.260	0.290	-	-	0	0	-	0.053	0.053	0.060	-	-	0	-	0.00%
2003-08-05	0	0.260	0.260	0.300	-	-	0	0	-	0.053	0.053	0.062	-	-	0	-	1.96%
2003-08-04	0	0.255	0.255	-	0.255	0.270	320,000	83,800	0.2619	0.052	0.052	-	0.052	0.056	1,556,566	0.0538	0.00%
2003-08-01	0	0.255	0.255	0.295	0.255	0.300	484,000	138,350	0.2858	0.052	0.052	0.061	0.052	0.062	2,354,305	0.0588	-8.93%
2003-07-31	0	0.280	0.265	0.300	0.280	0.280	14,000	3,920	0.2800	0.058	0.054	0.062	0.058	0.058	68,100	0.0576	0.00%
2003-07-30	0	0.280	0.280	0.305	0.280	0.300	450,000	130,540	0.2901	0.058	0.058	0.063	0.058	0.062	2,188,920	0.0596	-3.45%
2003-07-29	0	0.290	0.270	0.290	0.270	0.300	502,000	140,030	0.2789	0.060	0.056	0.060	0.056	0.062	2,441,862	0.0573	11.54%
2003-07-28	0	0.260	0.250	-	0.255	0.285	470,000	129,450	0.2754	0.053	0.051	-	0.052	0.059	2,286,206	0.0566	4.00%
2003-07-25	0	0.250	0.250	-	0.250	0.270	200,000	50,600	0.2530	0.051	0.051	-	0.051	0.056	972,853	0.0520	1.21%
2003-07-24	0	0.247	0.247	-	0.247	0.250	100,015	24,812	0.2481	0.051	0.051	-	0.051	0.051	486,500	0.0510	-1.20%
2003-07-23	0	0.250	0.250	-	0.250	0.250	290,000	72,500	0.2500	0.051	0.051	-	0.051	0.051	1,410,638	0.0514	-3.85%
2003-07-22	0	0.260	0.260	-	0.260	0.260	10,000	2,600	0.2600	0.053	0.053	-	0.053	0.053	48,643	0.0535	4.00%
2003-07-21	0	0.250	0.243	0.280	0.250	0.250	110,000	27,500	0.2500	0.051	0.050	0.058	0.051	0.051	535,069	0.0514	-3.85%
2003-07-18	0	0.260	0.260	-	0.255	0.260	200,000	51,500	0.2575	0.053	0.053	-	0.052	0.053	972,853	0.0529	5.69%
2003-07-17	0	0.246	0.246	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	0.41%
2003-07-16	0	0.245	0.245	-	0.240	0.240	2,000	480	0.2400	0.050	0.050	-	0.049	0.049	9,729	0.0493	0.00%
2003-07-15	0	0.245	0.221	-	0.240	0.245	414,000	100,360	0.2424	0.050	0.045	-	0.049	0.050	2,013,807	0.0498	2.08%
2003-07-14	0	0.240	0.232	0.240	-	-	0	0	-	0.049	0.048	0.049	-	-	0	-	0.00%
2003-07-11	0	0.240	-	-	0.239	0.240	80,000	19,154	0.2394	0.049	-	-	0.049	0.049	389,141	0.0492	0.42%
2003-07-10	0	0.239	0.239	-	-	-	26,000	6,214	0.2390	0.049	0.049	-	-	-	126,471	0.0491	0.00%
2003-07-09	0	0.239	0.171	-	0.239	0.239	136,000	32,504	0.2390	0.049	0.035	-	0.049	0.049	661,540	0.0491	3.46%
2003-07-08	0	0.231	0.231	-	0.216	0.231	118,000	26,276	0.2227	0.047	0.047	-	0.044	0.047	573,984	0.0458	6.94%
2003-07-07	0	0.216	0.216	-	-	-	0	0	-	0.044	0.044	-	-	-	0	-	2.86%
2003-07-04	0	0.210	0.210	-	0.210	0.210	50,000	10,500	0.2100	0.043	0.043	-	0.043	0.043	243,213	0.0432	0.00%
2003-07-03	0	0.210	0.210	-	0.200	0.210	402,000	83,000	0.2065	0.043	0.043	-	0.041	0.043	1,955,435	0.0424	3.96%
2003-07-02	0	0.202	-	0.202	0.210	0.230	220,000	47,000	0.2136	0.042	-	0.042	0.043	0.047	1,070,139	0.0439	-12.17%
2003-06-30	0	0.230	0.200	0.230	0.230	0.250	678,000	156,000	0.2301	0.047	0.041	0.047	0.047	0.051	3,297,973	0.0473	-0.43%
2003-06-27	0	0.231	0.230	-	-	-	0	0	-	0.047	0.047	-	-	-	0	-	0.00%
2003-06-26	0	0.231	0.231	-	0.230	0.230	2,000	460	0.2300	0.047	0.047	-	0.047	0.047	9,729	0.0473	-1.70%
2003-06-25	0	0.235	-	0.235	-	-	0	0	-	0.048	-	0.048	-	-	0	-	-4.08%
2003-06-24	0	0.245	0.245	0.270	0.245	0.245	5,000	1,210	0.2420	0.050	0.050	0.056	0.050	0.050	24,321	0.0498	-9.26%
2003-06-23	0	0.270	0.270	0.310	0.270	0.270	30,000	8,100	0.2700	0.056	0.056	0.064	0.056	0.056	145,928	0.0555	-15.62%
2003-06-20	0	0.320	0.280	0.320	-	-	0	0	-	0.066	0.058	0.066	-	-	0	-	0.00%
2003-06-19	0	0.320	-	0.320	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
2003-06-18	0	0.320	-	0.330	0.320	0.330	382,000	123,060	0.3221	0.066	-	0.068	0.066	0.068	1,858,150	0.0662	-3.03%
2003-06-17	0	0.330	0.330	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	13.79%
2003-06-16	0	0.290	-	0.320	-	-	0	0	-	0.060	-	0.066	-	-	0	-	0.00%
2003-06-13	0	0.290	-	0.300	0.270	0.290	108,000	29,240	0.2707	0.060	-	0.062	0.056	0.060	525,341	0.0557	7.41%
2003-06-12	0	0.270	-	0.270	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
2003-06-11	0	0.270	0.250	0.270	-	-	0	0	-	0.056	0.051	0.056	-	-	0	-	-3.57%
2003-06-10	0	0.280	0.250	-	-	-	0	0	-	0.058	0.051	-	-	-	0	-	0.00%
2003-06-09	0	0.280	0.245	-	0.245	0.280	72,000	17,930	0.2490	0.058	0.050	-	0.050	0.058	350,227	0.0512	7.69%
2003-06-06	0	0.260	0.280	-	0.204	0.240	766,000	171,984	0.2245	0.053	0.058	-	0.042	0.049	3,726,029	0.0462	-3.70%
2003-06-05	0	0.270	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2003-06-03	0	0.270	0.270	0.280	0.270	0.280	92,000	25,000	0.2717	0.056	0.056	0.058	0.056	0.058	447,513	0.0559	-3.57%
2003-06-02	0	0.280	0.260	0.280	0.260	0.280	54,000	15,040	0.2785	0.058	0.053	0.058	0.053	0.058	262,670	0.0573	0.00%
2003-05-30	0	0.280	0.280	0.290	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	7.69%
2003-05-29	0	0.260	0.260	0.300	-	-	0	0	-	0.053	0.053	0.062	-	-	0	-	0.00%
2003-05-28	0	0.260	-	0.300	-	-	0	0	-	0.053	-	0.062	-	-	0	-	0.00%
2003-05-27	0	0.260	0.260	0.300	0.255	0.260	126,000	32,740	0.2598	0.053	0.053	0.062	0.052	0.053	612,898	0.0534	0.00%
2003-05-26	0	0.260	0.260	-	0.260	0.260	10,000	2,600	0.2600	0.053	0.053	-	0.053	0.053	48,643	0.0535	0.00%
2003-05-23	0	0.260	0.240	0.260	-	-	0	0	-	0.053	0.049	0.053	-	-	0	-	0.00%
2003-05-22	0	0.260	0.260	-	0.260	0.260	56,000	14,560	0.2600	0.053	0.053	-	0.053	0.053	272,399	0.0535	0.00%
2003-05-21	0	0.260	-	0.260	-	-	0	0	-	0.053	-	0.053	-	-	0	-	-7.14%
2003-05-20	0	0.280	0.235	0.280	-	-	0	0	-	0.058	0.048	0.058	-	-	0	-	0.00%
2003-05-19	0	0.280	-	0.280	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2003-05-16	0	0.280	-	0.280	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-6.67%
2003-05-15	0	0.300	-	0.300	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
2003-05-14	0	0.300	-	0.300	0.300	0.300	2,000	600	0.3000	0.062	-	0.062	0.062	0.062	9,729	0.0617	0.00%
2003-05-13	0	0.300	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
2003-05-12	0	0.300	-	0.300	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
2003-05-09	0	0.300	-	0.330	-	-	0	0	-	0.062	-	0.068	-	-	0	-	0.00%
2003-05-07	0	0.300	-	0.300	-	-	0	0	-	0.062	-	0.062	-	-	0	-	-11.76%
2003-05-06	0	0.340	-	0.340	-	-	0	0	-	0.070	-	0.070	-	-	0	-	-2.86%
2003-05-05	0	0.350	-	0.380	-	-	0	0	-	0.072	-	0.078	-	-	0	-	0.00%
2003-05-02	0	0.350	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2003-04-30	0	0.350	-	0.360	-	-	0	0	-	0.072	-	0.074	-	-	0	-	0.00%
2003-04-29	0	0.350	-	0.360	-	-	0	0	-	0.072	-	0.074	-	-	0	-	0.00%
2003-04-28	0	0.350	-	0.350	-	-	0	0	-	0.072	-	0.072	-	-	0	-	-2.78%
2003-04-25	0	0.360	-	0.380	-	-	0	0	-	0.074	-	0.078	-	-	0	-	0.00%
2003-04-24	0	0.360	-	0.370	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2003-04-23	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2003-04-22	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2003-04-17	0	0.360	-	-	0.360	0.360	6,000	2,160	0.3600	0.074	-	-	0.074	0.074	29,186	0.0740	0.00%
2003-04-16	0	0.360	-	0.360	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-2.70%
2003-04-15	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-04-14	0	0.370	-	-	0.370	0.370	200,000	74,000	0.3700	0.076	-	-	0.076	0.076	972,853	0.0761	0.00%
2003-04-11	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-04-10	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-04-09	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-04-08	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-04-07	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-04-04	0	0.370	-	0.370	-	-	10	4	0.4000	0.076	-	0.076	-	-	49	0.0822	0.00%
2003-04-03	0	0.370	-	0.370	0.370	0.370	80,000	29,600	0.3700	0.076	-	0.076	0.076	0.076	389,141	0.0761	2.78%
2003-04-02	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2003-04-01	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2003-03-31	0	0.360	-	0.390	-	-	0	0	-	0.074	-	0.080	-	-	0	-	0.00%
2003-03-28	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-27	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-26	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-25	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-24	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-21	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-20	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-19	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-18	0	0.360	-	0.360	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2003-03-17	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-14	0	0.360	-	0.400	-	-	0	0	-	0.074	-	0.082	-	-	0	-	0.00%
2003-03-13	0	0.360	0.360	0.390	-	-	0	0	-	0.074	0.074	0.080	-	-	0	-	0.00%
2003-03-12	0	0.360	-	0.390	-	-	0	0	-	0.074	-	0.080	-	-	0	-	0.00%
2003-03-11	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2003-03-10	0	0.360	-	0.400	0.360	0.380	158,000	58,080	0.3676	0.074	-	0.082	0.074	0.078	768,554	0.0756	-7.69%
2003-03-07	0	0.390	-	0.390	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-2.50%
2003-03-06	0	0.400	-	0.400	0.400	0.400	46,000	18,400	0.4000	0.082	-	0.082	0.082	0.082	223,756	0.0822	5.26%
2003-03-05	0	0.380	-	0.380	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-5.00%
2003-03-04	0	0.400	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2003-03-03	0	0.400	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2003-02-28	0	0.400	-	-	0.400	0.400	50,000	20,000	0.4000	0.082	-	-	0.082	0.082	243,213	0.0822	0.00%
2003-02-27	0	0.400	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2003-02-26	0	0.400	-	-	0.400	0.400	10,000	4,000	0.4000	0.082	-	-	0.082	0.082	48,643	0.0822	5.26%
2003-02-25	0	0.380	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2003-02-24	0	0.380	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2003-02-21	0	0.380	-	0.400	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2003-02-20	0	0.380	0.380	-	-	-	0	0	-	0.078	0.078	-	-	-	0	-	2.70%
2003-02-19	0	0.370	0.370	0.400	-	-	0	0	-	0.076	0.076	0.082	-	-	0	-	5.71%
2003-02-18	0	0.350	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2003-02-17	0	0.350	0.350	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	0.00%
2003-02-14	0	0.350	0.350	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	0.00%
2003-02-13	0	0.350	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2003-02-12	0	0.350	-	-	0.350	0.350	78,000	27,300	0.3500	0.072	-	-	0.072	0.072	379,413	0.0720	0.00%
2003-02-11	0	0.350	-	-	0.350	0.350	28,000	9,800	0.3500	0.072	-	-	0.072	0.072	136,199	0.0720	-2.78%
2003-02-10	0	0.360	-	-	0.360	0.360	66,000	23,760	0.3600	0.074	-	-	0.074	0.074	321,042	0.0740	-2.70%
2003-02-07	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-02-06	0	0.370	0.370	-	-	-	0	0	-	0.076	0.076	-	-	-	0	-	0.00%
2003-02-05	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-02-04	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-01-30	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-01-29	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-01-28	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-01-27	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-01-24	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-01-23	0	0.370	-	0.370	0.370	0.370	4,000	1,480	0.3700	0.076	-	0.076	0.076	0.076	19,457	0.0761	0.00%
2003-01-22	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-01-21	0	0.370	-	0.370	0.370	0.370	2,000	740	0.3700	0.076	-	0.076	0.076	0.076	9,729	0.0761	0.00%
2003-01-20	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-01-17	0	0.370	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2003-01-16	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2003-01-15	0	0.370	0.345	0.370	-	-	0	0	-	0.076	0.071	0.076	-	-	0	-	-2.63%
2003-01-14	0	0.380	-	0.380	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-2.56%
2003-01-13	0	0.390	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-10	0	0.390	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2003-01-09	0	0.390	0.390	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	2.63%
2003-01-08	0	0.380	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2003-01-07	0	0.380	0.380	-	-	-	0	0	-	0.078	0.078	-	-	-	0	-	0.00%
2003-01-06	0	0.380	0.350	0.400	0.380	0.400	56,000	21,400	0.3821	0.078	0.072	0.082	0.078	0.082	272,399	0.0786	-13.64%
2003-01-03	0	0.440	0.440	0.450	0.440	0.440	6,000	2,640	0.4400	0.090	0.090	0.093	0.090	0.090	29,186	0.0905	-2.22%
2003-01-02	0	0.450	-	0.480	-	-	0	0	-	0.093	-	0.099	-	-	0	-	0.00%
2002-12-31	0	0.450	-	0.480	-	-	0	0	-	0.093	-	0.099	-	-	0	-	0.00%
2002-12-30	0	0.450	0.450	0.480	-	-	0	0	-	0.093	0.093	0.099	-	-	0	-	4.65%
2002-12-27	0	0.430	0.430	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	0.00%
2002-12-24	0	0.430	0.420	-	-	-	0	0	-	0.088	0.086	-	-	-	0	-	0.00%
2002-12-23	0	0.430	-	0.430	-	-	0	0	-	0.088	-	0.088	-	-	0	-	-4.44%
2002-12-20	0	0.450	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2002-12-19	0	0.450	-	0.450	-	-	0	0	-	0.093	-	0.093	-	-	0	-	-2.17%
2002-12-18	0	0.460	-	0.460	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2002-12-17	0	0.460	-	0.460	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2002-12-16	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-13	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-12	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-11	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-10	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-09	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-06	0	0.460	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-12-05	0	0.460	-	0.510	0.460	0.500	58,000	27,000	0.4655	0.095	-	0.105	0.095	0.103	282,128	0.0957	0.00%
2002-12-04	0	0.460	-	0.460	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2002-12-03	0	0.460	0.460	0.500	0.460	0.460	10,000	4,600	0.4600	0.095	0.095	0.103	0.095	0.095	48,643	0.0946	-8.00%
2002-12-02	0	0.500	0.460	0.500	-	-	0	0	-	0.103	0.095	0.103	-	-	0	-	0.00%
2002-11-29	0	0.500	-	0.500	0.500	0.500	50,000	25,000	0.5000	0.103	-	0.103	0.103	0.103	243,213	0.1028	0.00%
2002-11-28	0	0.500	-	0.500	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-11-27	0	0.500	-	0.500	0.500	0.500	6,000	3,000	0.5000	0.103	-	0.103	0.103	0.103	29,186	0.1028	0.00%
2002-11-26	0	0.500	-	0.500	0.500	0.500	2,000	1,000	0.5000	0.103	-	0.103	0.103	0.103	9,729	0.1028	0.00%
2002-11-25	0	0.500	-	0.500	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-11-22	0	0.500	-	0.500	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-11-21	0	0.500	-	0.500	0.500	0.500	6,000	3,000	0.5000	0.103	-	0.103	0.103	0.103	29,186	0.1028	0.00%
2002-11-20	0	0.500	-	0.500	0.490	0.500	78,000	38,820	0.4977	0.103	-	0.103	0.101	0.103	379,413	0.1023	-3.85%
2002-11-19	0	0.520	-	0.520	-	-	0	0	-	0.107	-	0.107	-	-	0	-	-3.70%
2002-11-18	0	0.540	-	0.540	0.540	0.540	2,000	1,080	0.5400	0.111	-	0.111	0.111	0.111	9,729	0.1110	0.00%
2002-11-15	0	0.540	-	0.540	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2002-11-14	0	0.540	-	0.540	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-1.82%
2002-11-13	0	0.550	-	0.550	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-5.17%
2002-11-12	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2002-11-11	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2002-11-08	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-1.69%
2002-11-07	0	0.590	-	0.590	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2002-11-06	0	0.590	-	0.590	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2002-11-05	0	0.590	0.500	0.590	-	-	0	0	-	0.121	0.103	0.121	-	-	0	-	-1.67%
2002-11-04	0	0.600	-	0.600	0.600	0.600	2,000	1,200	0.6000	0.123	-	0.123	0.123	0.123	9,729	0.1233	11.11%
2002-11-01	0	0.540	-	0.610	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-10-31	0	0.540	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2002-10-30	0	0.540	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2002-10-29	0	0.540	-	0.610	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-10-28	0	0.540	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2002-10-25	0	0.540	0.520	-	-	-	0	0	-	0.111	0.107	-	-	-	0	-	0.00%
2002-10-24	0	0.540	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2002-10-23	0	0.540	-	0.560	-	-	0	0	-	0.111	-	0.115	-	-	0	-	0.00%
2002-10-22	0	0.540	-	0.560	-	-	0	0	-	0.111	-	0.115	-	-	0	-	0.00%
2002-10-21	0	0.540	-	0.540	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-3.57%
2002-10-18	0	0.560	-	0.560	0.550	0.560	144,000	80,880	0.5617	0.115	-	0.115	0.113	0.115	700,454	0.1155	-3.45%
2002-10-17	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-1.69%
2002-10-16	0	0.590	-	0.590	0.550	0.590	172,000	96,640	0.5619	0.121	-	0.121	0.113	0.121	836,654	0.1155	1.72%
2002-10-15	0	0.580	-	0.590	0.580	0.580	30,000	17,400	0.5800	0.119	-	0.121	0.119	0.119	145,928	0.1192	0.00%
2002-10-11	0	0.580	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2002-10-10	0	0.580	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2002-10-09	0	0.580	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2002-10-08	0	0.580	-	0.620	-	-	0	0	-	0.119	-	0.127	-	-	0	-	0.00%
2002-10-07	0	0.580	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2002-10-04	0	0.580	-	0.600	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2002-10-03	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-3.33%
2002-10-02	0	0.600	-	0.600	0.600	0.600	2,000	1,200	0.6000	0.123	-	0.123	0.123	0.123	9,729	0.1233	0.00%
2002-09-30	0	0.600	-	0.600	0.600	0.600	100,000	60,000	0.6000	0.123	-	0.123	0.123	0.123	486,427	0.1233	0.00%
2002-09-27	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-26	0	0.600	-	-	0.570	0.600	30,000	17,460	0.5820	0.123	-	-	0.117	0.123	145,928	0.1196	0.00%
2002-09-25	0	0.600	-	0.630	-	-	0	0	-	0.123	-	0.130	-	-	0	-	0.00%
2002-09-24	0	0.600	-	0.650	-	-	0	0	-	0.123	-	0.134	-	-	0	-	0.00%
2002-09-23	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-20	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-19	0	0.600	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2002-09-18	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-17	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-16	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-13	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-12	0	0.600	0.440	0.650	-	-	0	0	-	0.123	0.090	0.134	-	-	0	-	0.00%
2002-09-11	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-10	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-09	0	0.600	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2002-09-06	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2002-09-05	0	0.600	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2002-09-04	0	0.600	-	0.660	-	-	0	0	-	0.123	-	0.136	-	-	0	-	0.00%
2002-09-03	0	0.600	-	0.700	-	-	0	0	-	0.123	-	0.144	-	-	0	-	0.00%
2002-09-02	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-4.76%
2002-08-30	0	0.630	0.550	0.640	-	-	0	0	-	0.130	0.113	0.132	-	-	0	-	0.00%
2002-08-29	0	0.630	0.560	0.640	0.630	0.640	18,000	11,440	0.6356	0.130	0.115	0.132	0.130	0.132	87,557	0.1307	-3.08%
2002-08-28	0	0.650	0.600	0.650	-	-	0	0	-	0.134	0.123	0.134	-	-	0	-	0.00%
2002-08-27	0	0.650	0.600	0.650	-	-	0	0	-	0.134	0.123	0.134	-	-	0	-	0.00%
2002-08-26	0	0.650	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2002-08-23	0	0.650	0.600	0.650	-	-	0	0	-	0.134	0.123	0.134	-	-	0	-	0.00%
2002-08-22	0	0.650	0.610	0.650	-	-	0	0	-	0.134	0.125	0.134	-	-	0	-	0.00%
2002-08-21	0	0.650	-	-	0.650	0.650	68,000	44,200	0.6500	0.134	-	-	0.134	0.134	330,770	0.1336	0.00%
2002-08-20	0	0.650	-	0.680	0.650	0.650	74,000	48,100	0.6500	0.134	-	0.140	0.134	0.134	359,956	0.1336	0.00%
2002-08-19	0	0.650	0.650	-	0.650	0.650	10,000	6,500	0.6500	0.134	0.134	-	0.134	0.134	48,643	0.1336	1.56%
2002-08-16	0	0.640	0.640	0.660	0.640	0.660	438,000	285,160	0.6511	0.132	0.132	0.136	0.132	0.136	2,130,549	0.1338	-5.88%
2002-08-15	0	0.680	0.670	0.680	0.680	0.700	374,000	255,120	0.6821	0.140	0.138	0.140	0.140	0.144	1,819,236	0.1402	-1.45%
2002-08-14	0	0.690	0.680	0.720	0.680	0.700	204,000	140,360	0.6880	0.142	0.140	0.148	0.140	0.144	992,311	0.1414	-1.43%
2002-08-13	0	0.700	0.660	0.700	0.700	0.700	480,000	336,000	0.7000	0.144	0.136	0.144	0.144	0.144	2,334,848	0.1439	0.00%
2002-08-12	0	0.700	0.700	0.740	0.700	0.700	196,000	137,200	0.7000	0.144	0.144	0.152	0.144	0.144	953,396	0.1439	-4.11%
2002-08-09	0	0.730	0.700	0.730	0.730	0.730	4,000	2,920	0.7300	0.150	0.144	0.150	0.150	0.150	19,457	0.1501	4.29%
2002-08-08	0	0.700	0.690	0.740	-	-	0	0	-	0.144	0.142	0.152	-	-	0	-	0.00%
2002-08-07	0	0.700	0.700	0.760	0.700	0.710	100,000	70,200	0.7020	0.144	0.144	0.156	0.144	0.146	486,427	0.1443	0.00%
2002-08-06	0	0.700	0.690	0.760	0.680	0.700	698,000	485,600	0.6957	0.144	0.142	0.156	0.140	0.144	3,395,259	0.1430	-6.67%
2002-08-05	0	0.750	0.710	0.760	0.720	0.750	190,000	141,300	0.7437	0.154	0.146	0.156	0.148	0.154	924,211	0.1529	7.14%
2002-08-02	0	0.700	0.700	0.740	0.700	0.700	10,000	7,000	0.7000	0.144	0.144	0.152	0.144	0.144	48,643	0.1439	0.00%
2002-08-01	0	0.700	0.700	0.750	0.700	0.700	158,000	110,600	0.7000	0.144	0.144	0.154	0.144	0.144	768,554	0.1439	0.00%
2002-07-31	0	0.700	-	0.750	-	-	0	0	-	0.144	-	0.154	-	-	0	-	0.00%
2002-07-30	0	0.700	0.700	0.760	-	-	0	0	-	0.144	0.144	0.156	-	-	0	-	0.00%
2002-07-29	0	0.700	0.700	0.750	0.700	0.700	8,000	5,600	0.7000	0.144	0.144	0.154	0.144	0.144	38,914	0.1439	0.00%
2002-07-26	0	0.700	0.690	0.700	0.700	0.750	234,000	165,900	0.7090	0.144	0.142	0.144	0.144	0.154	1,138,239	0.1458	-5.41%
2002-07-25	0	0.740	0.740	0.760	0.700	0.770	128,000	96,920	0.7572	0.152	0.152	0.156	0.144	0.158	622,626	0.1557	2.78%
2002-07-24	0	0.720	0.720	0.750	-	-	0	0	-	0.148	0.148	0.154	-	-	0	-	1.41%
2002-07-23	0	0.710	0.710	0.750	-	-	0	0	-	0.146	0.146	0.154	-	-	0	-	0.00%
2002-07-22	0	0.710	0.700	-	0.710	0.710	80,000	56,800	0.7100	0.146	0.144	-	0.146	0.146	389,141	0.1460	0.00%
2002-07-19	0	0.710	0.710	0.780	0.710	0.710	20,000	14,200	0.7100	0.146	0.146	0.160	0.146	0.146	97,285	0.1460	1.43%
2002-07-18	0	0.700	0.700	0.750	0.700	0.700	52,000	36,400	0.7000	0.144	0.144	0.154	0.144	0.144	252,942	0.1439	0.00%
2002-07-17	0	0.700	0.700	0.740	0.700	0.700	56,000	39,200	0.7000	0.144	0.144	0.152	0.144	0.144	272,399	0.1439	0.00%
2002-07-16	0	0.700	0.700	0.740	0.700	0.700	10,000	7,000	0.7000	0.144	0.144	0.152	0.144	0.144	48,643	0.1439	-5.41%
2002-07-15	0	0.740	0.700	0.750	-	-	0	0	-	0.152	0.144	0.154	-	-	0	-	0.00%
2002-07-12	0	0.740	0.700	0.750	-	-	0	0	-	0.152	0.144	0.154	-	-	0	-	0.00%
2002-07-11	0	0.740	0.700	0.750	-	-	50,000	35,000	0.7000	0.152	0.144	0.154	-	-	243,213	0.1439	0.00%
2002-07-10	0	0.740	0.740	0.750	-	-	0	0	-	0.152	0.152	0.154	-	-	0	-	1.37%
2002-07-09	0	0.730	0.730	0.750	-	-	0	0	-	0.150	0.150	0.154	-	-	0	-	1.39%
2002-07-08	0	0.720	0.700	0.750	-	-	0	0	-	0.148	0.144	0.154	-	-	0	-	0.00%
2002-07-05	0	0.720	0.710	0.750	-	-	0	0	-	0.148	0.146	0.154	-	-	0	-	0.00%
2002-07-04	0	0.720	0.710	0.750	0.720	0.720	6,000	4,320	0.7200	0.148	0.146	0.154	0.148	0.148	29,186	0.1480	0.00%
2002-07-03	0	0.720	0.700	0.720	0.700	0.720	38,000	27,000	0.7105	0.148	0.144	0.148	0.144	0.148	184,842	0.1461	0.00%
2002-07-02	0	0.720	0.710	0.720	0.720	0.730	398,000	288,540	0.7250	0.148	0.146	0.148	0.148	0.150	1,935,978	0.1490	-1.37%
2002-06-28	0	0.730	0.730	0.750	0.730	0.750	40,000	29,240	0.7310	0.150	0.150	0.154	0.150	0.154	194,571	0.1503	-2.67%
2002-06-27	0	0.750	0.730	0.750	0.750	0.750	600,000	450,000	0.7500	0.154	0.150	0.154	0.154	0.154	2,918,560	0.1542	0.00%
2002-06-26	0	0.750	0.750	0.810	0.750	0.750	314,000	235,500	0.7500	0.154	0.154	0.167	0.154	0.154	1,527,380	0.1542	0.00%
2002-06-25	0	0.750	0.750	0.780	0.730	0.760	216,000	163,880	0.7587	0.154	0.154	0.160	0.150	0.156	1,050,682	0.1560	0.00%
2002-06-24	0	0.750	0.750	0.790	0.750	0.750	30,000	22,500	0.7500	0.154	0.154	0.162	0.154	0.154	145,928	0.1542	-5.06%
2002-06-21	0	0.790	0.760	0.790	0.780	0.790	300,000	235,000	0.7833	0.162	0.156	0.162	0.160	0.162	1,459,280	0.1610	5.33%
2002-06-20	0	0.750	0.750	0.790	0.750	0.750	16,000	12,000	0.7500	0.154	0.154	0.162	0.154	0.154	77,828	0.1542	-3.85%
2002-06-19	0	0.780	0.700	0.780	0.750	0.780	350,000	264,600	0.7560	0.160	0.144	0.160	0.154	0.160	1,702,494	0.1554	0.00%
2002-06-18	0	0.780	0.750	0.780	0.780	0.790	256,000	200,680	0.7839	0.160	0.154	0.160	0.160	0.162	1,245,252	0.1612	0.00%
2002-06-17	0	0.780	0.760	0.780	0.780	0.790	230,000	181,200	0.7878	0.160	0.156	0.160	0.160	0.162	1,118,781	0.1620	-1.27%
2002-06-14	0	0.790	-	0.790	0.790	0.790	250,000	197,500	0.7900	0.162	-	0.162	0.162	0.162	1,216,067	0.1624	0.00%
2002-06-13	0	0.790	0.730	0.790	0.790	0.800	398,000	314,740	0.7908	0.162	0.150	0.162	0.162	0.164	1,935,978	0.1626	0.00%
2002-06-12	0	0.790	0.740	0.790	0.790	0.800	400,000	316,500	0.7913	0.162	0.152	0.162	0.162	0.164	1,945,707	0.1627	9.72%
2002-06-11	0	0.720	0.720	0.780	-	-	72,000	50,400	0.7000	0.148	0.148	0.160	-	-	350,227	0.1439	2.86%
2002-06-10	0	0.700	0.660	-	0.700	0.720	608,000	427,680	0.7034	0.144	0.136	-	0.144	0.148	2,957,475	0.1446	-2.78%
2002-06-07	0	0.720	0.720	0.730	0.720	0.720	20,000	14,400	0.7200	0.148	0.148	0.150	0.148	0.148	97,285	0.1480	1.41%
2002-06-06	0	0.710	0.710	0.730	0.710	0.710	50,000	35,500	0.7100	0.146	0.146	0.150	0.146	0.146	243,213	0.1460	0.00%
2002-06-05	0	0.710	0.710	0.730	0.710	0.710	10,000	7,100	0.7100	0.146	0.146	0.150	0.146	0.146	48,643	0.1460	-2.74%
2002-06-04	0	0.730	0.720	0.760	0.710	0.800	274,000	204,120	0.7450	0.150	0.148	0.156	0.146	0.164	1,332,809	0.1532	0.00%
2002-06-03	0	0.730	0.710	0.770	0.730	0.730	10,000	7,300	0.7300	0.150	0.146	0.158	0.150	0.150	48,643	0.1501	0.00%
2002-05-31	0	0.730	0.710	0.750	-	-	0	0	-	0.150	0.146	0.154	-	-	0	-	0.00%
2002-05-30	0	0.730	0.710	0.770	0.710	0.730	414,000	295,940	0.7148	0.150	0.146	0.158	0.146	0.150	2,013,807	0.1470	-7.59%
2002-05-29	0	0.790	0.680	0.790	0.800	0.820	30,000	24,200	0.8067	0.162	0.140	0.162	0.164	0.169	145,928	0.1658	16.18%
2002-05-28	0	0.680	0.680	0.760	0.680	0.700	108,000	75,560	0.6996	0.140	0.140	0.156	0.140	0.144	525,341	0.1438	-4.23%
2002-05-27	0	0.710	0.710	0.760	0.710	0.730	150,000	109,460	0.7297	0.146	0.146	0.156	0.146	0.150	729,640	0.1500	-7.79%
2002-05-24	0	0.770	0.750	0.770	-	-	0	0	-	0.158	0.154	0.158	-	-	0	-	-3.75%
2002-05-23	0	0.800	0.720	0.800	0.800	0.800	26,000	20,800	0.8000	0.164	0.148	0.164	0.164	0.164	126,471	0.1645	6.67%
2002-05-22	0	0.750	0.730	0.770	0.750	0.760	114,000	85,700	0.7518	0.154	0.150	0.158	0.154	0.156	554,526	0.1545	-2.60%
2002-05-21	0	0.770	0.750	0.770	-	-	0	0	-	0.158	0.154	0.158	-	-	0	-	0.00%
2002-05-17	0	0.770	0.770	0.780	0.770	0.800	362,000	281,000	0.7762	0.158	0.158	0.160	0.158	0.164	1,760,865	0.1596	-2.53%
2002-05-16	0	0.790	0.770	0.790	0.790	0.810	140,000	111,400	0.7957	0.162	0.158	0.162	0.162	0.167	680,997	0.1636	-2.47%
2002-05-15	0	0.810	0.790	0.810	0.800	0.820	580,000	469,100	0.8088	0.167	0.162	0.167	0.164	0.169	2,821,275	0.1663	5.19%
2002-05-14	0	0.770	0.760	0.770	0.770	0.800	150,000	117,260	0.7817	0.158	0.156	0.158	0.158	0.164	729,640	0.1607	0.00%
2002-05-13	0	0.770	0.760	0.780	0.760	0.800	354,000	275,060	0.7770	0.158	0.156	0.160	0.156	0.164	1,721,951	0.1597	-1.28%
2002-05-10	0	0.780	0.750	0.800	0.680	0.780	434,000	301,080	0.6937	0.160	0.154	0.164	0.140	0.160	2,111,092	0.1426	18.18%
2002-05-09	0	0.660	0.660	0.710	0.660	0.700	190,000	130,000	0.6842	0.136	0.136	0.146	0.136	0.144	924,211	0.1407	1.54%
2002-05-08	0	0.650	0.640	0.690	0.650	0.650	160,000	104,000	0.6500	0.134	0.132	0.142	0.134	0.134	778,283	0.1336	-1.52%
2002-05-07	0	0.660	0.650	0.700	0.660	0.660	20,000	13,200	0.6600	0.136	0.134	0.144	0.136	0.136	97,285	0.1357	10.00%
2002-05-06	0	0.600	-	0.600	0.600	0.600	46,000	27,600	0.6000	0.123	-	0.123	0.123	0.123	223,756	0.1233	0.00%
2002-05-03	0	0.600	0.520	-	-	-	0	0	-	0.123	0.107	-	-	-	0	-	0.00%
2002-05-02	0	0.600	0.600	-	0.600	0.600	302,000	181,200	0.6000	0.123	0.123	-	0.123	0.123	1,469,009	0.1233	-1.64%
2002-04-30	0	0.610	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-04-29	0	0.610	0.590	-	-	-	0	0	-	0.125	0.121	-	-	-	0	-	0.00%
2002-04-26	0	0.610	0.610	0.680	0.600	0.600	32,000	19,200	0.6000	0.125	0.125	0.140	0.123	0.123	155,657	0.1233	0.00%
2002-04-25	0	0.610	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-04-24	0	0.610	0.610	0.700	0.610	0.620	40,000	24,500	0.6125	0.125	0.125	0.144	0.125	0.127	194,571	0.1259	-1.61%
2002-04-23	0	0.620	0.620	0.630	0.610	0.610	48,000	29,280	0.6100	0.127	0.127	0.130	0.125	0.125	233,485	0.1254	0.00%
2002-04-22	0	0.620	0.620	0.660	-	-	0	0	-	0.127	0.127	0.136	-	-	0	-	0.00%
2002-04-19	0	0.620	0.620	0.660	0.620	0.620	200,000	124,000	0.6200	0.127	0.127	0.136	0.127	0.127	972,853	0.1275	1.64%
2002-04-18	0	0.610	0.610	0.700	0.610	0.630	238,000	148,560	0.6242	0.125	0.125	0.144	0.125	0.130	1,157,696	0.1283	-1.61%
2002-04-17	0	0.620	0.560	0.660	0.620	0.620	100,000	62,000	0.6200	0.127	0.115	0.136	0.127	0.127	486,427	0.1275	-1.59%
2002-04-16	0	0.630	0.630	0.640	0.630	0.640	148,000	94,240	0.6368	0.130	0.130	0.132	0.130	0.132	719,912	0.1309	0.00%
2002-04-15	0	0.630	0.630	0.710	-	-	0	0	-	0.130	0.130	0.146	-	-	0	-	0.00%
2002-04-12	0	0.630	0.630	0.680	0.630	0.630	46,000	28,980	0.6300	0.130	0.130	0.140	0.130	0.130	223,756	0.1295	0.00%
2002-04-11	0	0.630	0.630	0.710	-	-	0	0	-	0.130	0.130	0.146	-	-	0	-	0.00%
2002-04-10	0	0.630	0.630	0.710	0.630	0.630	100,000	63,000	0.6300	0.130	0.130	0.146	0.130	0.130	486,427	0.1295	0.00%
2002-04-09	0	0.630	0.630	0.650	0.630	0.650	206,000	131,020	0.6360	0.130	0.130	0.134	0.130	0.134	1,002,039	0.1308	0.00%
2002-04-08	0	0.630	0.630	0.660	-	-	10,000	6,300	0.6300	0.130	0.130	0.136	-	-	48,643	0.1295	0.00%
2002-04-04	0	0.630	0.630	0.690	0.630	0.640	266,000	167,740	0.6306	0.130	0.130	0.142	0.130	0.132	1,293,895	0.1296	-3.08%
2002-04-03	0	0.650	0.600	0.730	0.650	0.650	100,000	65,000	0.6500	0.134	0.123	0.150	0.134	0.134	486,427	0.1336	0.00%
2002-04-02	0	0.650	-	0.700	-	-	0	0	-	0.134	-	0.144	-	-	0	-	0.00%
2002-03-28	0	0.650	0.650	0.690	0.650	0.650	600,000	390,000	0.6500	0.134	0.134	0.142	0.134	0.134	2,918,560	0.1336	0.00%
2002-03-27	0	0.650	0.630	0.720	0.650	0.650	50,000	32,500	0.6500	0.134	0.130	0.148	0.134	0.134	243,213	0.1336	0.00%
2002-03-26	0	0.650	0.610	0.700	-	-	0	0	-	0.134	0.125	0.144	-	-	0	-	0.00%
2002-03-25	0	0.650	0.610	0.710	-	-	0	0	-	0.134	0.125	0.146	-	-	0	-	0.00%
2002-03-22	0	0.650	0.650	0.700	0.650	0.680	80,000	53,200	0.6650	0.134	0.134	0.144	0.134	0.140	389,141	0.1367	-7.14%
2002-03-21	0	0.700	-	0.700	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2002-03-20	0	0.700	0.680	0.700	0.700	0.700	34,000	23,800	0.7000	0.144	0.140	0.144	0.144	0.144	165,385	0.1439	0.00%
2002-03-19	0	0.700	0.680	-	0.700	0.700	102,000	71,400	0.7000	0.144	0.140	-	0.144	0.144	496,155	0.1439	2.94%
2002-03-18	0	0.680	0.650	0.700	-	-	0	0	-	0.140	0.134	0.144	-	-	0	-	0.00%
2002-03-15	0	0.680	0.650	-	0.680	0.700	28,000	19,480	0.6957	0.140	0.134	-	0.140	0.144	136,199	0.1430	1.49%
2002-03-14	0	0.670	0.670	0.710	0.670	0.670	30,000	20,100	0.6700	0.138	0.138	0.146	0.138	0.138	145,928	0.1377	-4.29%
2002-03-13	0	0.700	0.660	0.710	0.700	0.700	50,000	35,000	0.7000	0.144	0.136	0.146	0.144	0.144	243,213	0.1439	7.69%
2002-03-12	0	0.650	0.650	0.700	0.650	0.650	62,000	40,300	0.6500	0.134	0.134	0.144	0.134	0.134	301,585	0.1336	1.56%
2002-03-11	0	0.640	0.640	0.700	-	-	0	0	-	0.132	0.132	0.144	-	-	0	-	3.23%
2002-03-08	0	0.620	0.620	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	0.00%
2002-03-07	0	0.620	0.620	0.700	-	-	0	0	-	0.127	0.127	0.144	-	-	0	-	1.64%
2002-03-06	0	0.610	0.610	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2002-03-05	0	0.610	0.610	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2002-03-04	0	0.610	0.610	0.700	0.610	0.610	6,000	3,660	0.6100	0.125	0.125	0.144	0.125	0.125	29,186	0.1254	-11.59%
2002-03-01	0	0.690	-	0.690	0.690	0.690	4,000	2,760	0.6900	0.142	-	0.142	0.142	0.142	19,457	0.1419	-1.43%
2002-02-28	0	0.700	0.620	0.700	-	-	0	0	-	0.144	0.127	0.144	-	-	0	-	0.00%
2002-02-27	0	0.700	-	0.700	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2002-02-26	0	0.700	-	0.700	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2002-02-25	0	0.700	0.610	0.700	0.700	0.700	20,000	14,000	0.7000	0.144	0.125	0.144	0.144	0.144	97,285	0.1439	7.69%
2002-02-22	0	0.650	0.630	0.700	-	-	0	0	-	0.134	0.130	0.144	-	-	0	-	0.00%
2002-02-21	0	0.650	0.650	0.700	-	-	0	0	-	0.134	0.134	0.144	-	-	0	-	3.17%
2002-02-20	0	0.630	0.630	0.690	-	-	0	0	-	0.130	0.130	0.142	-	-	0	-	0.00%
2002-02-19	0	0.630	0.620	0.700	0.630	0.630	20,000	12,600	0.6300	0.130	0.127	0.144	0.130	0.130	97,285	0.1295	3.28%
2002-02-18	0	0.610	0.600	0.650	-	-	0	0	-	0.125	0.123	0.134	-	-	0	-	0.00%
2002-02-15	0	0.610	0.610	0.700	0.610	0.610	8,000	4,880	0.6100	0.125	0.125	0.144	0.125	0.125	38,914	0.1254	-4.69%
2002-02-11	0	0.640	0.600	0.700	-	-	0	0	-	0.132	0.123	0.144	-	-	0	-	0.00%
2002-02-08	0	0.640	0.680	0.700	0.620	0.700	52,000	32,400	0.6231	0.132	0.140	0.144	0.127	0.144	252,942	0.1281	-8.57%
2002-02-07	0	0.700	0.700	0.710	-	-	0	0	-	0.144	0.144	0.146	-	-	0	-	0.00%
2002-02-06	0	0.700	0.600	0.730	0.600	0.700	200,000	130,000	0.6500	0.144	0.123	0.150	0.123	0.144	972,853	0.1336	7.69%
2002-02-05	0	0.650	0.570	-	-	-	0	0	-	0.134	0.117	-	-	-	0	-	0.00%
2002-02-04	0	0.650	0.600	-	0.650	0.650	200,000	130,000	0.6500	0.134	0.123	-	0.134	0.134	972,853	0.1336	0.00%
2002-02-01	0	0.650	0.650	0.700	0.620	0.650	30,000	19,320	0.6440	0.134	0.134	0.144	0.127	0.134	145,928	0.1324	0.00%
2002-01-31	0	0.650	0.650	0.690	0.650	0.650	40,000	26,000	0.6500	0.134	0.134	0.142	0.134	0.134	194,571	0.1336	-2.99%
2002-01-30	0	0.670	0.590	0.670	-	-	0	0	-	0.138	0.121	0.138	-	-	0	-	0.00%
2002-01-29	0	0.670	0.600	0.670	0.670	0.670	150,000	100,500	0.6700	0.138	0.123	0.138	0.138	0.138	729,640	0.1377	0.00%
2002-01-28	0	0.670	0.600	0.720	-	-	0	0	-	0.138	0.123	0.148	-	-	0	-	0.00%
2002-01-25	0	0.670	0.670	0.690	0.650	0.670	80,000	53,400	0.6675	0.138	0.138	0.142	0.134	0.138	389,141	0.1372	1.52%
2002-01-24	0	0.660	0.650	0.660	0.660	0.660	30,000	19,800	0.6600	0.136	0.134	0.136	0.136	0.136	145,928	0.1357	1.54%
2002-01-23	0	0.650	0.650	0.700	-	-	0	0	-	0.134	0.134	0.144	-	-	0	-	0.00%
2002-01-22	0	0.650	0.650	0.720	0.650	0.650	10,000	6,500	0.6500	0.134	0.134	0.148	0.134	0.134	48,643	0.1336	0.00%
2002-01-21	0	0.650	0.650	0.690	0.650	0.650	40,000	26,000	0.6500	0.134	0.134	0.142	0.134	0.134	194,571	0.1336	-5.80%
2002-01-18	0	0.690	0.650	0.740	-	-	0	0	-	0.142	0.134	0.152	-	-	0	-	0.00%
2002-01-17	0	0.690	0.680	0.730	0.690	0.690	20,000	13,800	0.6900	0.142	0.140	0.150	0.142	0.142	97,285	0.1419	0.00%
2002-01-16	0	0.690	0.690	0.730	0.690	0.690	4,000	2,760	0.6900	0.142	0.142	0.150	0.142	0.142	19,457	0.1419	1.47%
2002-01-15	0	0.680	0.680	0.730	0.680	0.730	50,000	35,560	0.7112	0.140	0.140	0.150	0.140	0.150	243,213	0.1462	-2.86%
2002-01-14	0	0.700	0.700	0.750	-	-	0	0	-	0.144	0.144	0.154	-	-	0	-	0.00%
2002-01-11	0	0.700	0.700	0.730	-	-	0	0	-	0.144	0.144	0.150	-	-	0	-	0.00%
2002-01-10	0	0.700	0.700	0.720	0.700	0.700	26,000	18,200	0.7000	0.144	0.144	0.148	0.144	0.144	126,471	0.1439	0.00%
2002-01-09	0	0.700	0.680	0.730	0.700	0.700	40,000	28,000	0.7000	0.144	0.140	0.150	0.144	0.144	194,571	0.1439	0.00%
2002-01-08	0	0.700	0.680	0.730	0.680	0.750	206,000	143,600	0.6971	0.144	0.140	0.150	0.140	0.154	1,002,039	0.1433	-9.09%
2002-01-07	0	0.770	0.770	0.790	-	-	0	0	-	0.158	0.158	0.162	-	-	0	-	4.05%
2002-01-04	0	0.740	-	0.740	0.740	0.750	24,000	17,800	0.7417	0.152	-	0.152	0.152	0.154	116,742	0.1525	-1.33%
2002-01-03	0	0.750	0.750	0.770	-	-	0	0	-	0.154	0.154	0.158	-	-	0	-	7.14%
2002-01-02	0	0.700	0.680	0.760	-	-	0	0	-	0.144	0.140	0.156	-	-	0	-	0.00%
2001-12-31	0	0.700	0.700	0.750	0.690	0.690	200,000	138,000	0.6900	0.144	0.144	0.154	0.142	0.142	972,853	0.1419	1.45%
2001-12-28	0	0.690	0.650	0.700	-	-	10,000	6,800	0.6800	0.142	0.134	0.144	-	-	48,643	0.1398	0.00%
2001-12-27	0	0.690	0.690	0.700	0.680	0.700	24,000	16,480	0.6867	0.142	0.142	0.144	0.140	0.144	116,742	0.1412	-1.43%
2001-12-24	0	0.700	-	0.720	-	-	0	0	-	0.144	-	0.148	-	-	0	-	0.00%
2001-12-21	0	0.700	0.700	0.720	-	-	0	0	-	0.144	0.144	0.148	-	-	0	-	0.00%
2001-12-20	0	0.700	0.680	0.720	0.700	0.710	126,000	89,200	0.7079	0.144	0.140	0.148	0.144	0.146	612,898	0.1455	0.00%
2001-12-19	0	0.700	0.680	0.710	0.700	0.710	76,000	53,760	0.7074	0.144	0.140	0.146	0.144	0.146	369,684	0.1454	-1.41%
2001-12-18	0	0.710	0.650	0.740	0.700	0.750	136,000	96,900	0.7125	0.146	0.134	0.152	0.144	0.154	661,540	0.1465	-5.33%
2001-12-17	0	0.750	0.730	0.750	0.750	0.790	18,000	14,140	0.7856	0.154	0.150	0.154	0.154	0.162	87,557	0.1615	-5.06%
2001-12-14	0	0.790	0.750	0.790	-	-	0	0	-	0.162	0.154	0.162	-	-	0	-	0.00%
2001-12-13	0	0.790	0.790	0.800	0.750	0.800	256,000	196,500	0.7676	0.162	0.162	0.164	0.154	0.164	1,245,252	0.1578	1.28%
2001-12-12	0	0.780	0.780	0.800	0.780	0.810	370,000	295,200	0.7978	0.160	0.160	0.164	0.160	0.167	1,799,779	0.1640	0.00%
2001-12-11	0	0.780	0.750	0.800	-	-	0	0	-	0.160	0.154	0.164	-	-	0	-	0.00%
2001-12-10	0	0.780	0.780	0.790	0.780	0.780	170,000	132,600	0.7800	0.160	0.160	0.162	0.160	0.160	826,925	0.1604	0.00%
2001-12-07	0	0.780	0.760	0.790	0.750	0.780	288,000	222,180	0.7715	0.160	0.156	0.162	0.154	0.160	1,400,909	0.1586	-1.27%
2001-12-06	0	0.790	0.760	0.790	0.770	0.800	810,000	620,280	0.7658	0.162	0.156	0.162	0.158	0.164	3,940,057	0.1574	5.33%
2001-12-05	0	0.750	0.740	0.750	0.720	0.770	1,196,000	912,500	0.7630	0.154	0.152	0.154	0.148	0.158	5,817,664	0.1568	1.35%
2001-12-04	0	0.740	0.720	0.740	0.700	0.740	256,000	185,240	0.7236	0.152	0.148	0.152	0.144	0.152	1,245,252	0.1488	0.00%
2001-12-03	0	0.740	0.720	0.740	0.730	0.740	170,000	125,000	0.7353	0.152	0.148	0.152	0.150	0.152	826,925	0.1512	2.78%
2001-11-30	0	0.720	0.720	0.760	0.710	0.740	134,000	97,800	0.7299	0.148	0.148	0.156	0.146	0.152	651,812	0.1500	-1.37%
2001-11-29	0	0.730	0.730	0.750	0.720	0.720	120,000	86,400	0.7200	0.150	0.150	0.154	0.148	0.148	583,712	0.1480	1.39%
2001-11-28	0	0.720	0.720	0.750	0.720	0.720	200,000	144,000	0.7200	0.148	0.148	0.154	0.148	0.148	972,853	0.1480	0.00%
2001-11-27	0	0.720	0.710	0.720	0.720	0.750	778,000	576,260	0.7407	0.148	0.146	0.148	0.148	0.154	3,784,400	0.1523	-7.69%
2001-11-26	0	0.780	0.750	0.780	0.780	0.780	18,000	14,040	0.7800	0.160	0.154	0.160	0.160	0.160	87,557	0.1604	-1.27%
2001-11-23	0	0.790	0.740	0.790	0.740	0.790	1,216,000	935,140	0.7690	0.162	0.152	0.162	0.152	0.162	5,914,949	0.1581	1.28%
2001-11-22	0	0.780	0.750	0.780	0.780	0.790	436,000	340,440	0.7808	0.160	0.154	0.160	0.160	0.162	2,120,821	0.1605	1.30%
2001-11-21	0	0.770	0.750	0.770	0.780	0.790	32,000	24,980	0.7806	0.158	0.154	0.158	0.160	0.162	155,657	0.1605	-2.53%
2001-11-20	0	0.790	0.760	0.790	0.750	0.790	228,000	173,920	0.7628	0.162	0.156	0.162	0.154	0.162	1,109,053	0.1568	3.95%
2001-11-19	0	0.760	0.760	0.780	0.760	0.790	406,000	319,960	0.7881	0.156	0.156	0.160	0.156	0.162	1,974,893	0.1620	1.33%
2001-11-16	0	0.750	0.750	0.790	0.750	0.790	270,000	204,900	0.7589	0.154	0.154	0.162	0.154	0.162	1,313,352	0.1560	-5.06%
2001-11-15	0	0.790	0.750	0.790	-	-	0	0	-	0.162	0.154	0.162	-	-	0	-	0.00%
2001-11-14	0	0.790	0.740	0.790	0.740	0.790	140,000	106,000	0.7571	0.162	0.152	0.162	0.152	0.162	680,997	0.1557	0.00%
2001-11-13	0	0.790	0.750	0.800	-	-	0	0	-	0.162	0.154	0.164	-	-	0	-	0.00%
2001-11-12	0	0.790	0.760	0.790	0.790	0.800	432,000	341,580	0.7907	0.162	0.156	0.162	0.162	0.164	2,101,363	0.1626	0.00%
2001-11-09	0	0.790	0.750	-	0.740	0.790	642,000	477,100	0.7431	0.162	0.154	-	0.152	0.162	3,122,860	0.1528	5.33%
2001-11-08	0	0.750	0.750	0.790	0.750	0.750	30,000	22,500	0.7500	0.154	0.154	0.162	0.154	0.154	145,928	0.1542	0.00%
2001-11-07	0	0.750	0.740	0.780	0.750	0.790	126,000	98,100	0.7786	0.154	0.152	0.160	0.154	0.162	612,898	0.1601	-5.06%
2001-11-06	0	0.790	0.750	0.790	0.780	0.790	258,000	202,840	0.7862	0.162	0.154	0.162	0.160	0.162	1,254,981	0.1616	1.28%
2001-11-05	0	0.780	0.780	0.800	0.780	0.800	152,000	120,400	0.7921	0.160	0.160	0.164	0.160	0.164	739,369	0.1628	-1.27%
2001-11-02	0	0.790	0.790	0.810	0.790	0.800	40,000	31,640	0.7910	0.162	0.162	0.167	0.162	0.164	194,571	0.1626	0.00%
2001-11-01	0	0.790	0.790	0.830	0.790	0.850	56,000	47,240	0.8436	0.162	0.162	0.171	0.162	0.175	272,399	0.1734	3.95%
2001-10-31	0	0.760	0.750	0.760	0.750	0.760	356,000	270,500	0.7598	0.156	0.154	0.156	0.154	0.156	1,731,679	0.1562	1.33%
2001-10-30	0	0.750	0.750	0.760	0.740	0.770	102,000	77,740	0.7622	0.154	0.154	0.156	0.152	0.158	496,155	0.1567	-3.85%
2001-10-29	0	0.780	0.750	0.780	0.780	0.780	8,000	6,240	0.7800	0.160	0.154	0.160	0.160	0.160	38,914	0.1604	0.00%
2001-10-26	0	0.780	0.710	0.780	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	0.00%
2001-10-24	0	0.780	0.780	0.850	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	0.00%
2001-10-23	0	0.780	0.750	0.800	0.780	0.800	36,000	28,120	0.7811	0.160	0.154	0.164	0.160	0.164	175,114	0.1606	0.00%
2001-10-22	0	0.780	0.700	0.780	-	-	0	0	-	0.160	0.144	0.160	-	-	0	-	-1.27%
2001-10-19	0	0.790	0.780	0.790	0.800	0.800	20,000	16,000	0.8000	0.162	0.160	0.162	0.164	0.164	97,285	0.1645	1.28%
2001-10-18	0	0.780	0.710	0.780	0.700	0.790	112,000	82,560	0.7371	0.160	0.146	0.160	0.144	0.162	544,798	0.1515	23.81%
2001-10-17	0	0.630	0.630	0.790	0.630	0.700	100,000	67,280	0.6728	0.130	0.130	0.162	0.130	0.144	486,427	0.1383	-21.25%
2001-10-16	0	0.800	0.800	-	0.700	0.700	20,000	14,000	0.7000	0.164	0.164	-	0.144	0.144	97,285	0.1439	14.29%
2001-10-15	0	0.700	0.700	0.720	-	-	0	0	-	0.144	0.144	0.148	-	-	0	-	2.94%
2001-10-12	0	0.680	0.680	0.720	0.680	0.680	298,000	202,640	0.6800	0.140	0.140	0.148	0.140	0.140	1,449,552	0.1398	0.00%
2001-10-11	0	0.680	0.680	0.700	0.680	0.680	20,000	13,600	0.6800	0.140	0.140	0.144	0.140	0.140	97,285	0.1398	1.49%
2001-10-10	0	0.670	0.660	0.730	0.670	0.670	100,000	67,000	0.6700	0.138	0.136	0.150	0.138	0.138	486,427	0.1377	0.00%
2001-10-09	0	0.670	0.650	0.700	0.650	0.670	78,000	51,700	0.6628	0.138	0.134	0.144	0.134	0.138	379,413	0.1363	6.35%
2001-10-08	0	0.630	0.600	0.690	-	-	0	0	-	0.130	0.123	0.142	-	-	0	-	0.00%
2001-10-05	0	0.630	0.630	0.670	-	-	0	0	-	0.130	0.130	0.138	-	-	0	-	0.00%
2001-10-04	0	0.630	0.610	0.670	-	-	0	0	-	0.130	0.125	0.138	-	-	0	-	0.00%
2001-10-03	0	0.630	0.630	-	0.630	0.630	10,000	6,300	0.6300	0.130	0.130	-	0.130	0.130	48,643	0.1295	-5.97%
2001-09-28	0	0.670	0.650	0.700	0.650	0.700	96,000	63,780	0.6644	0.138	0.134	0.144	0.134	0.144	466,970	0.1366	-4.29%
2001-09-27	0	0.700	0.690	0.700	0.700	0.700	2,000	1,400	0.7000	0.144	0.142	0.144	0.144	0.144	9,729	0.1439	2.94%
2001-09-26	0	0.680	0.680	0.700	0.650	0.650	2,000	1,300	0.6500	0.140	0.140	0.144	0.134	0.134	9,729	0.1336	4.62%
2001-09-25	0	0.650	0.650	0.680	-	-	0	0	-	0.134	0.134	0.140	-	-	0	-	0.00%
2001-09-24	0	0.650	0.650	0.700	-	-	0	0	-	0.134	0.134	0.144	-	-	0	-	0.00%
2001-09-21	0	0.650	0.650	0.700	-	-	0	0	-	0.134	0.134	0.144	-	-	0	-	0.00%
2001-09-20	0	0.650	0.650	-	0.650	0.650	100,000	65,000	0.6500	0.134	0.134	-	0.134	0.134	486,427	0.1336	1.56%
2001-09-19	0	0.640	0.640	0.680	0.640	0.640	40,000	25,600	0.6400	0.132	0.132	0.140	0.132	0.132	194,571	0.1316	-1.54%
2001-09-18	0	0.650	0.650	-	0.640	0.650	74,000	48,080	0.6497	0.134	0.134	-	0.132	0.134	359,956	0.1336	1.56%
2001-09-17	0	0.640	0.600	0.650	0.640	0.650	80,000	51,300	0.6413	0.132	0.123	0.134	0.132	0.134	389,141	0.1318	0.00%
2001-09-14	0	0.640	0.640	-	0.640	0.640	32,000	20,480	0.6400	0.132	0.132	-	0.132	0.132	155,657	0.1316	0.00%
2001-09-13	0	0.640	0.640	0.650	0.640	0.670	250,000	166,300	0.6652	0.132	0.132	0.134	0.132	0.138	1,216,067	0.1368	-4.48%
2001-09-12	0	0.670	0.670	-	0.670	0.670	52,000	34,840	0.6700	0.138	0.138	-	0.138	0.138	252,942	0.1377	-9.46%
2001-09-11	0	0.740	0.700	0.740	0.730	0.740	12,000	8,780	0.7317	0.152	0.144	0.152	0.150	0.152	58,371	0.1504	1.37%
2001-09-10	0	0.730	0.730	-	0.730	0.730	6,000	4,380	0.7300	0.150	0.150	-	0.150	0.150	29,186	0.1501	-1.35%
2001-09-07	0	0.740	0.740	-	0.730	0.730	20,000	14,600	0.7300	0.152	0.152	-	0.150	0.150	97,285	0.1501	-1.33%
2001-09-06	0	0.750	0.750	-	0.750	0.750	120,000	90,000	0.7500	0.154	0.154	-	0.154	0.154	583,712	0.1542	2.74%
2001-09-05	0	0.730	0.730	-	0.730	0.730	30,000	21,900	0.7300	0.150	0.150	-	0.150	0.150	145,928	0.1501	-6.41%
2001-09-04	0	0.780	0.780	0.820	-	-	0	0	-	0.160	0.160	0.169	-	-	0	-	2.63%
2001-09-03	0	0.760	0.750	-	0.760	0.760	40,000	30,400	0.7600	0.156	0.154	-	0.156	0.156	194,571	0.1562	1.33%
2001-08-31	0	0.750	0.750	-	0.750	0.750	110,000	82,500	0.7500	0.154	0.154	-	0.154	0.154	535,069	0.1542	-1.32%
2001-08-30	0	0.760	0.760	0.800	0.760	0.770	240,000	182,800	0.7617	0.156	0.156	0.164	0.156	0.158	1,167,424	0.1566	-2.56%
2001-08-29	0	0.780	0.760	-	0.780	0.780	10,000	7,800	0.7800	0.160	0.156	-	0.160	0.160	48,643	0.1604	2.63%
2001-08-28	0	0.760	0.760	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2001-08-27	0	0.760	0.750	0.760	0.750	0.760	219,075	164,353	0.7502	0.156	0.154	0.156	0.154	0.156	1,065,639	0.1542	1.33%
2001-08-24	0	0.750	0.750	0.760	0.750	0.750	150,000	112,500	0.7500	0.154	0.154	0.156	0.154	0.154	729,640	0.1542	-1.32%
2001-08-23	0	0.760	0.760	0.780	0.760	0.760	40,000	30,400	0.7600	0.156	0.156	0.160	0.156	0.156	194,571	0.1562	4.11%
2001-08-22	0	0.730	0.730	0.780	0.730	0.730	172,000	125,560	0.7300	0.150	0.150	0.160	0.150	0.150	836,654	0.1501	-2.67%
2001-08-21	0	0.750	0.750	0.760	0.750	0.750	74,000	55,500	0.7500	0.154	0.154	0.156	0.154	0.154	359,956	0.1542	-1.32%
2001-08-20	0	0.760	0.760	0.780	0.760	0.760	350,000	266,000	0.7600	0.156	0.156	0.160	0.156	0.156	1,702,494	0.1562	-2.56%
2001-08-17	0	0.780	0.780	0.800	-	-	0	0	-	0.160	0.160	0.164	-	-	0	-	0.00%
2001-08-16	0	0.780	0.750	0.800	-	-	0	0	-	0.160	0.154	0.164	-	-	0	-	0.00%
2001-08-15	0	0.780	0.740	0.820	-	-	0	0	-	0.160	0.152	0.169	-	-	0	-	0.00%
2001-08-14	0	0.780	0.720	0.800	-	-	0	0	-	0.160	0.148	0.164	-	-	0	-	0.00%
2001-08-13	0	0.780	-	0.800	-	-	0	0	-	0.160	-	0.164	-	-	0	-	0.00%
2001-08-10	0	0.780	0.750	0.820	0.780	0.800	80,000	62,600	0.7825	0.160	0.154	0.169	0.160	0.164	389,141	0.1609	0.00%
2001-08-09	0	0.780	-	-	-	-	20,000	14,800	0.7400	0.160	-	-	-	-	97,285	0.1521	0.00%
2001-08-08	0	0.780	0.740	0.820	0.700	0.780	90,000	66,700	0.7411	0.160	0.152	0.169	0.144	0.160	437,784	0.1524	-4.88%
2001-08-07	0	0.820	-	0.820	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2001-08-06	0	0.820	0.720	0.820	0.800	0.830	52,000	41,900	0.8058	0.169	0.148	0.169	0.164	0.171	252,942	0.1657	2.50%
2001-08-03	0	0.800	0.800	-	0.800	0.800	48,000	38,400	0.8000	0.164	0.164	-	0.164	0.164	233,485	0.1645	-9.09%
2001-08-02	0	0.880	0.840	0.880	-	-	0	0	-	0.181	0.173	0.181	-	-	0	-	-2.22%
2001-08-01	0	0.900	0.870	0.900	0.880	0.900	140,000	124,400	0.8886	0.185	0.179	0.185	0.181	0.185	680,997	0.1827	0.00%
2001-07-31	0	0.900	0.850	0.900	0.900	0.900	6,000	5,400	0.9000	0.185	0.175	0.185	0.185	0.185	29,186	0.1850	0.00%
2001-07-30	0	0.900	0.850	0.900	0.900	0.920	74,000	67,280	0.9092	0.185	0.175	0.185	0.185	0.189	359,956	0.1869	-2.17%
2001-07-27	0	0.920	0.860	0.920	-	-	0	0	-	0.189	0.177	0.189	-	-	0	-	0.00%
2001-07-26	0	0.920	0.880	0.960	0.920	0.920	50,000	46,000	0.9200	0.189	0.181	0.197	0.189	0.189	243,213	0.1891	0.00%
2001-07-24	0	0.920	-	0.950	0.920	0.920	14,000	12,880	0.9200	0.189	-	0.195	0.189	0.189	68,100	0.1891	0.00%
2001-07-23	0	0.920	0.850	0.920	0.870	0.920	1,132,000	1,027,060	0.9073	0.189	0.175	0.189	0.179	0.189	5,506,351	0.1865	0.00%
2001-07-20	0	0.920	0.920	-	0.920	0.920	12,000	11,040	0.9200	0.189	0.189	-	0.189	0.189	58,371	0.1891	-3.16%
2001-07-19	0	0.950	0.900	0.950	0.920	1.000	1,173,075	1,181,497	1.0072	0.195	0.185	0.195	0.189	0.206	5,706,150	0.2071	-5.00%
2001-07-18	0	1.000	0.940	1.000	1.000	1.020	154,000	154,680	1.0044	0.206	0.193	0.206	0.206	0.210	749,097	0.2065	-6.54%
2001-07-17	0	1.070	1.070	1.100	1.070	1.090	200,000	216,000	1.0800	0.220	0.220	0.226	0.220	0.224	972,853	0.2220	-5.31%
2001-07-16	0	1.130	-	1.150	1.130	1.130	2,000	2,260	1.1300	0.232	-	0.236	0.232	0.232	9,729	0.2323	0.00%
2001-07-13	0	1.130	1.130	1.160	-	-	623,519	698,741	1.1206	0.232	0.232	0.238	-	-	3,032,963	0.2304	0.00%
2001-07-12	0	1.130	1.130	1.150	1.130	1.150	595,519	681,101	1.1437	0.232	0.232	0.236	0.232	0.236	2,896,764	0.2351	-2.59%
2001-07-11	0	1.160	1.150	1.160	1.160	1.160	140,000	162,400	1.1600	0.238	0.236	0.238	0.238	0.238	680,997	0.2385	0.00%
2001-07-10	0	1.160	1.160	-	1.160	1.160	32,000	37,120	1.1600	0.238	0.238	-	0.238	0.238	155,657	0.2385	0.87%
2001-07-09	0	1.150	1.150	1.180	1.150	1.150	108,000	124,200	1.1500	0.236	0.236	0.243	0.236	0.236	525,341	0.2364	-8.73%
2001-07-05	0	1.260	1.180	1.260	1.160	1.260	232,000	271,520	1.1703	0.259	0.243	0.259	0.238	0.259	1,128,510	0.2406	8.62%
2001-07-04	0	1.160	1.150	1.200	1.160	1.180	90,000	104,920	1.1658	0.238	0.236	0.247	0.238	0.243	437,784	0.2397	-1.69%
2001-07-03	0	1.180	1.120	-	1.180	1.180	36,000	42,480	1.1800	0.243	0.230	-	0.243	0.243	175,114	0.2426	-1.67%
2001-06-29	0	1.200	1.190	1.200	1.100	1.270	321,000	393,690	1.2264	0.247	0.245	0.247	0.226	0.261	1,561,430	0.2521	-4.00%
2001-06-28	0	1.250	1.230	1.280	1.250	1.350	744,000	950,060	1.2770	0.257	0.253	0.263	0.257	0.278	3,619,015	0.2625	-9.42%
2001-06-27	0	1.380	1.310	1.380	1.380	1.380	10,000	13,800	1.3800	0.284	0.269	0.284	0.284	0.284	48,643	0.2837	-0.72%
2001-06-26	0	1.390	1.350	1.390	1.320	1.450	2,820,000	3,855,540	1.3672	0.286	0.278	0.286	0.271	0.298	13,717,234	0.2811	5.30%
2001-06-22	0	1.320	1.310	1.320	1.250	1.320	960,000	1,216,400	1.2671	0.271	0.269	0.271	0.257	0.271	4,669,697	0.2605	9.09%
2001-06-21	0	1.210	1.170	1.280	1.210	1.230	172,000	209,420	1.2176	0.249	0.241	0.263	0.249	0.253	836,654	0.2503	0.00%
2001-06-20	0	1.210	1.210	1.250	1.210	1.210	40,000	48,400	1.2100	0.249	0.249	0.257	0.249	0.249	194,571	0.2488	-3.20%
2001-06-19	0	1.250	1.210	1.250	1.200	1.280	208,000	255,280	1.2273	0.257	0.249	0.257	0.247	0.263	1,011,768	0.2523	-1.57%
2001-06-18	0	1.270	1.250	1.270	1.250	1.280	168,000	213,720	1.2721	0.261	0.257	0.261	0.257	0.263	817,197	0.2615	-0.78%
2001-06-15	0	1.280	1.250	1.290	1.160	1.310	1,130,000	1,427,740	1.2635	0.263	0.257	0.265	0.238	0.269	5,496,622	0.2597	-6.57%
2001-06-14	0	1.370	1.350	1.370	1.380	1.420	260,000	362,000	1.3923	0.282	0.278	0.282	0.284	0.292	1,264,710	0.2862	-5.52%
2001-06-13	0	1.450	1.400	1.450	1.400	1.480	838,000	1,209,480	1.4433	0.298	0.288	0.298	0.288	0.304	4,076,256	0.2967	-2.03%
2001-06-12	0	1.480	1.480	1.500	1.470	1.500	522,000	773,420	1.4816	0.304	0.304	0.308	0.302	0.308	2,539,148	0.3046	0.68%
2001-06-11	0	1.470	1.460	1.470	1.440	1.580	1,040,000	1,545,760	1.4863	0.302	0.300	0.302	0.296	0.325	5,058,838	0.3056	-0.68%
2001-06-08	0	1.480	1.470	1.480	1.470	1.500	1,480,519	2,181,573	1.4735	0.304	0.302	0.304	0.302	0.308	7,201,640	0.3029	0.68%
2001-06-07	0	1.470	1.460	1.470	1.450	1.500	1,004,519	1,479,132	1.4725	0.302	0.300	0.302	0.298	0.308	4,886,249	0.3027	-2.00%
2001-06-06	0	1.500	1.470	1.500	1.450	1.550	1,060,000	1,572,100	1.4831	0.308	0.302	0.308	0.298	0.319	5,156,123	0.3049	-3.23%
2001-06-05	0	1.550	1.500	1.550	1.480	1.580	2,428,000	3,728,620	1.5357	0.319	0.308	0.319	0.304	0.325	11,810,441	0.3157	-1.90%
2001-06-04	0	1.580	1.570	1.580	1.520	1.600	2,347,000	3,686,370	1.5707	0.325	0.323	0.325	0.312	0.329	11,416,435	0.3229	6.04%
2001-06-01	0	1.490	1.490	1.510	1.450	1.500	2,527,000	3,749,990	1.4840	0.306	0.306	0.310	0.298	0.308	12,292,004	0.3051	0.00%
2001-05-31	0	1.490	1.480	1.510	1.430	1.510	4,306,000	6,330,300	1.4701	0.306	0.304	0.310	0.294	0.310	20,945,535	0.3022	0.68%
2001-05-30	0	1.480	1.460	1.480	1.350	1.490	2,746,000	3,929,900	1.4311	0.304	0.300	0.304	0.278	0.306	13,357,278	0.2942	4.23%
2001-05-29	0	1.420	1.420	1.450	1.350	1.550	3,996,000	5,793,960	1.4499	0.292	0.292	0.298	0.278	0.319	19,437,612	0.2981	2.90%
2001-05-28	0	1.380	1.350	1.380	1.250	1.380	3,408,000	4,482,160	1.3152	0.284	0.278	0.284	0.257	0.284	16,577,423	0.2704	11.29%
2001-05-25	0	1.240	1.240	1.250	1.240	1.260	952,000	1,188,760	1.2487	0.255	0.255	0.257	0.255	0.259	4,630,783	0.2567	-1.59%
2001-05-24	0	1.260	1.240	1.260	1.230	1.290	1,512,000	1,901,200	1.2574	0.259	0.255	0.259	0.253	0.265	7,354,772	0.2585	3.28%
2001-05-23	0	1.220	1.220	1.230	1.150	1.260	734,000	866,580	1.1806	0.251	0.251	0.253	0.236	0.259	3,570,372	0.2427	6.09%
2001-05-22	0	1.150	1.150	1.160	1.140	1.160	1,080,000	1,243,000	1.1509	0.236	0.236	0.238	0.234	0.238	5,253,409	0.2366	0.00%
2001-05-21	0	1.150	1.130	1.150	1.130	1.180	1,881,000	2,161,130	1.1489	0.236	0.232	0.236	0.232	0.243	9,149,687	0.2362	2.68%
2001-05-18	0	1.120	1.120	1.130	1.080	1.150	744,000	831,900	1.1181	0.230	0.230	0.232	0.222	0.236	3,619,015	0.2299	1.82%
2001-05-17	0	1.100	1.100	1.120	1.060	1.170	880,000	982,060	1.1160	0.226	0.226	0.230	0.218	0.241	4,280,555	0.2294	-4.35%
2001-05-16	0	1.150	1.120	1.160	1.050	1.290	2,192,000	2,595,680	1.1842	0.236	0.230	0.238	0.216	0.265	10,662,474	0.2434	-10.85%
2001-05-15	0	1.290	1.280	1.300	1.170	1.340	4,476,000	5,631,840	1.2582	0.265	0.263	0.267	0.241	0.275	21,772,461	0.2587	16.22%
2001-05-14	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2001-05-11	0	1.110	1.110	1.130	1.050	1.150	552,000	608,420	1.1022	0.228	0.228	0.232	0.216	0.236	2,685,076	0.2266	0.00%
2001-05-10	0	1.110	1.100	1.170	1.100	1.190	730,000	847,900	1.1615	0.228	0.226	0.241	0.226	0.245	3,550,915	0.2388	-6.72%
2001-05-09	0	1.190	1.190	1.200	1.150	1.210	471,000	552,200	1.1724	0.245	0.245	0.247	0.236	0.249	2,291,070	0.2410	-0.83%
2001-05-08	0	1.200	1.200	1.210	1.180	1.210	1,586,000	1,897,380	1.1963	0.247	0.247	0.249	0.243	0.249	7,714,728	0.2459	0.00%
2001-05-07	0	1.200	1.200	1.220	1.200	1.270	2,334,000	2,898,560	1.2419	0.247	0.247	0.251	0.247	0.261	11,353,200	0.2553	-2.44%
2001-05-04	0	1.230	1.200	1.240	1.170	1.290	668,000	805,940	1.2065	0.253	0.247	0.255	0.241	0.265	3,249,331	0.2480	1.65%
2001-05-03	0	1.210	1.150	1.210	1.100	1.230	1,568,000	1,816,640	1.1586	0.249	0.236	0.249	0.226	0.253	7,627,171	0.2382	11.01%
2001-05-02	0	1.090	1.090	1.140	1.050	1.140	2,650,000	2,887,100	1.0895	0.224	0.224	0.234	0.216	0.234	12,890,308	0.2240	11.22%
2001-04-27	0	0.980	0.980	1.000	0.950	0.980	532,000	513,700	0.9656	0.201	0.201	0.206	0.195	0.201	2,587,790	0.1985	-2.00%
2001-04-26	0	1.000	0.960	1.000	1.030	1.030	80,000	82,400	1.0300	0.206	0.197	0.206	0.212	0.212	389,141	0.2117	2.04%
2001-04-25	0	0.980	0.980	1.000	0.950	0.980	216,000	209,140	0.9682	0.201	0.201	0.206	0.195	0.201	1,050,682	0.1991	0.00%
2001-04-24	0	0.980	0.960	0.980	0.980	1.020	710,000	705,740	0.9940	0.201	0.197	0.201	0.201	0.210	3,453,630	0.2043	-3.92%
2001-04-23	0	1.020	1.020	1.050	1.020	1.100	2,290,000	2,423,920	1.0585	0.210	0.210	0.216	0.210	0.226	11,139,172	0.2176	-0.97%
2001-04-20	0	1.030	1.030	1.040	0.980	1.100	2,680,000	2,736,800	1.0212	0.212	0.212	0.214	0.201	0.226	13,036,236	0.2099	-5.50%
2001-04-19	0	1.090	1.090	1.110	1.000	1.170	6,790,000	7,500,560	1.1046	0.224	0.224	0.228	0.206	0.241	33,028,375	0.2271	14.74%
2001-04-18	0	0.950	0.940	0.960	0.930	1.050	3,296,000	3,246,920	0.9851	0.195	0.193	0.197	0.191	0.216	16,032,625	0.2025	10.47%
2001-04-17	0	0.860	0.820	0.860	0.780	0.870	1,620,000	1,340,380	0.8274	0.177	0.169	0.177	0.160	0.179	7,880,113	0.1701	10.26%
2001-04-12	0	0.780	0.750	0.780	0.770	0.780	446,000	344,660	0.7728	0.160	0.154	0.160	0.158	0.160	2,169,463	0.1589	4.00%
2001-04-11	0	0.750	0.750	0.790	0.710	0.770	564,000	403,560	0.7155	0.154	0.154	0.162	0.146	0.158	2,743,447	0.1471	5.63%
2001-04-10	0	0.710	0.710	0.750	0.700	0.740	257,000	186,430	0.7254	0.146	0.146	0.154	0.144	0.152	1,250,117	0.1491	-5.33%
2001-04-09	0	0.750	0.750	0.770	0.750	0.750	276,000	207,000	0.7500	0.154	0.154	0.158	0.154	0.154	1,342,538	0.1542	0.00%
2001-04-06	0	0.750	0.730	0.760	0.750	0.800	1,060,000	816,840	0.7706	0.154	0.150	0.156	0.154	0.164	5,156,123	0.1584	0.00%
2001-04-04	0	0.750	0.750	0.770	0.730	0.770	882,000	663,820	0.7526	0.154	0.154	0.158	0.150	0.158	4,290,284	0.1547	-1.32%
2001-04-03	0	0.760	0.750	0.780	0.750	0.790	392,000	302,720	0.7722	0.156	0.154	0.160	0.154	0.162	1,906,793	0.1588	0.00%
2001-04-02	0	0.760	0.760	0.780	0.720	0.790	654,000	488,040	0.7462	0.156	0.156	0.160	0.148	0.162	3,181,231	0.1534	5.56%
2001-03-30	0	0.720	0.720	0.730	0.710	0.730	252,000	180,660	0.7169	0.148	0.148	0.150	0.146	0.150	1,225,795	0.1474	1.41%
2001-03-29	0	0.710	0.710	0.720	0.700	0.720	990,000	703,200	0.7103	0.146	0.146	0.148	0.144	0.148	4,815,625	0.1460	-1.39%
2001-03-28	0	0.720	0.710	0.720	0.700	0.730	656,000	468,720	0.7145	0.148	0.146	0.148	0.144	0.150	3,190,959	0.1469	9.09%
2001-03-27	0	0.660	0.660	0.690	0.650	0.680	890,000	585,740	0.6581	0.136	0.136	0.142	0.134	0.140	4,329,198	0.1353	8.20%
2001-03-26	0	0.610	0.610	0.640	0.540	0.690	1,512,000	950,040	0.6283	0.125	0.125	0.132	0.111	0.142	7,354,772	0.1292	-21.79%
2001-03-23	0	0.780	0.780	0.790	0.750	0.780	254,000	194,960	0.7676	0.160	0.160	0.162	0.154	0.160	1,235,524	0.1578	0.00%
2001-03-22	0	0.780	0.730	0.780	0.730	0.800	76,000	56,900	0.7487	0.160	0.150	0.160	0.150	0.164	369,684	0.1539	-2.50%
2001-03-21	0	0.800	0.770	0.800	0.730	0.820	232,000	177,800	0.7664	0.164	0.158	0.164	0.150	0.169	1,128,510	0.1576	2.56%
2001-03-20	0	0.780	0.750	0.790	0.780	0.780	6,000	4,680	0.7800	0.160	0.154	0.162	0.160	0.160	29,186	0.1604	-2.50%
2001-03-19	0	0.800	0.800	0.820	0.800	0.820	244,000	197,200	0.8082	0.164	0.164	0.169	0.164	0.169	1,186,881	0.1661	-2.44%
2001-03-16	0	0.820	0.800	0.820	0.800	0.820	344,000	279,020	0.8111	0.169	0.164	0.169	0.164	0.169	1,673,308	0.1667	2.50%
2001-03-15	0	0.800	0.800	0.810	0.780	0.810	430,000	344,520	0.8012	0.164	0.164	0.167	0.160	0.167	2,091,635	0.1647	-1.23%
2001-03-14	0	0.810	0.780	0.820	0.810	0.830	332,000	271,320	0.8172	0.167	0.160	0.169	0.167	0.171	1,614,937	0.1680	2.53%
2001-03-13	0	0.790	0.780	0.790	0.780	0.800	646,000	509,440	0.7886	0.162	0.160	0.162	0.160	0.164	3,142,317	0.1621	-1.25%
2001-03-12	0	0.800	0.800	0.820	0.800	0.850	902,000	736,340	0.8163	0.164	0.164	0.169	0.164	0.175	4,387,569	0.1678	-6.98%
2001-03-09	0	0.860	0.850	0.860	0.850	0.860	822,000	700,880	0.8527	0.177	0.175	0.177	0.175	0.177	3,998,428	0.1753	1.18%
2001-03-08	0	0.850	0.840	0.860	0.830	0.850	1,272,000	1,070,360	0.8415	0.175	0.173	0.177	0.171	0.175	6,187,348	0.1730	1.19%
2001-03-07	0	0.840	0.830	0.840	0.820	0.840	1,794,000	1,487,520	0.8292	0.173	0.171	0.173	0.169	0.173	8,726,496	0.1705	2.44%
2001-03-06	0	0.820	0.800	0.820	0.790	0.820	440,000	354,660	0.8060	0.169	0.164	0.169	0.162	0.169	2,140,278	0.1657	1.23%
2001-03-05	0	0.810	0.800	0.810	0.790	0.820	682,000	545,540	0.7999	0.167	0.164	0.167	0.162	0.169	3,317,430	0.1644	1.25%
2001-03-02	0	0.800	0.790	0.810	0.790	0.810	580,000	464,640	0.8011	0.164	0.162	0.167	0.162	0.167	2,821,275	0.1647	0.00%
2001-03-01	0	0.800	0.790	0.800	0.790	0.800	464,000	369,560	0.7965	0.164	0.162	0.164	0.162	0.164	2,257,020	0.1637	0.00%
2001-02-28	0	0.800	0.790	0.800	0.800	0.810	170,000	136,500	0.8029	0.164	0.162	0.164	0.164	0.167	826,925	0.1651	-3.61%
2001-02-27	0	0.830	0.800	0.830	0.790	0.830	510,000	414,200	0.8122	0.171	0.164	0.171	0.162	0.171	2,480,776	0.1670	1.22%
2001-02-26	0	0.820	0.810	0.820	0.810	0.830	972,000	799,040	0.8221	0.169	0.167	0.169	0.167	0.171	4,728,068	0.1690	1.23%
2001-02-23	0	0.810	0.810	0.820	0.800	0.820	798,000	641,860	0.8043	0.167	0.167	0.169	0.164	0.169	3,881,685	0.1654	-1.22%
2001-02-22	0	0.820	0.800	0.820	0.820	0.820	328,000	268,960	0.8200	0.169	0.164	0.169	0.169	0.169	1,595,480	0.1686	0.00%
2001-02-21	0	0.820	0.820	0.830	0.820	0.840	296,000	245,700	0.8301	0.169	0.169	0.171	0.169	0.173	1,439,823	0.1706	-3.53%
2001-02-20	0	0.850	0.840	0.850	0.830	0.850	254,000	211,580	0.8330	0.175	0.173	0.175	0.171	0.175	1,235,524	0.1712	2.41%
2001-02-19	0	0.830	0.820	0.830	0.790	0.830	354,000	290,040	0.8193	0.171	0.169	0.171	0.162	0.171	1,721,951	0.1684	2.47%
2001-02-16	0	0.810	0.790	0.810	0.790	0.820	512,000	414,100	0.8088	0.167	0.162	0.167	0.162	0.169	2,490,505	0.1663	1.25%
2001-02-15	0	0.800	0.800	0.810	0.800	0.820	386,000	311,000	0.8057	0.164	0.164	0.167	0.164	0.169	1,877,607	0.1656	-1.23%
2001-02-14	0	0.810	0.810	0.840	0.800	0.840	304,000	250,760	0.8249	0.167	0.167	0.173	0.164	0.173	1,478,737	0.1696	1.25%
2001-02-13	0	0.800	0.800	0.820	0.800	0.850	494,000	410,000	0.8300	0.164	0.164	0.169	0.164	0.175	2,402,948	0.1706	-3.61%
2001-02-12	0	0.830	0.820	0.830	0.820	0.850	312,000	259,980	0.8333	0.171	0.169	0.171	0.169	0.175	1,517,651	0.1713	0.00%
2001-02-09	0	0.830	0.820	0.830	0.800	0.840	711,113	581,024	0.8171	0.171	0.169	0.171	0.164	0.173	3,459,044	0.1680	3.75%
2001-02-08	0	0.800	0.790	0.820	0.790	0.830	840,000	679,680	0.8091	0.164	0.162	0.169	0.162	0.171	4,085,985	0.1663	5.26%
2001-02-07	0	0.760	0.760	0.780	0.730	0.780	598,000	454,560	0.7601	0.156	0.156	0.160	0.150	0.160	2,908,832	0.1563	1.33%
2001-02-06	0	0.750	0.740	0.750	0.740	0.760	590,000	442,300	0.7497	0.154	0.152	0.154	0.152	0.156	2,869,918	0.1541	0.00%
2001-02-05	0	0.750	0.750	0.760	0.750	0.760	794,000	599,960	0.7556	0.154	0.154	0.156	0.154	0.156	3,862,228	0.1553	0.00%
2001-02-02	0	0.750	0.740	0.750	0.750	0.760	210,000	157,900	0.7519	0.154	0.152	0.154	0.154	0.156	1,021,496	0.1546	0.00%
2001-02-01	0	0.750	0.750	0.770	0.750	0.760	458,000	344,060	0.7512	0.154	0.154	0.158	0.154	0.156	2,227,834	0.1544	2.74%
2001-01-31	0	0.730	0.710	0.750	0.730	0.760	330,000	246,400	0.7467	0.150	0.146	0.154	0.150	0.156	1,605,208	0.1535	1.39%
2001-01-30	0	0.720	0.720	0.770	0.720	0.760	426,000	317,020	0.7442	0.148	0.148	0.158	0.148	0.156	2,072,178	0.1530	0.00%
2001-01-29	0	0.720	0.720	0.760	0.720	0.780	940,000	713,860	0.7594	0.148	0.148	0.156	0.148	0.160	4,572,411	0.1561	-7.69%
2001-01-23	0	0.780	0.770	0.780	0.760	0.790	1,360,000	1,056,880	0.7771	0.160	0.158	0.160	0.156	0.162	6,615,404	0.1598	4.00%
2001-01-22	0	0.750	0.740	0.750	0.740	0.760	684,000	514,520	0.7522	0.154	0.152	0.154	0.152	0.156	3,327,159	0.1546	1.35%
2001-01-19	0	0.740	0.720	0.740	0.710	0.750	904,000	664,100	0.7346	0.152	0.148	0.152	0.146	0.154	4,397,298	0.1510	7.25%
2001-01-18	0	0.690	0.680	0.700	0.670	0.700	1,436,000	988,460	0.6883	0.142	0.140	0.144	0.138	0.144	6,985,088	0.1415	-1.43%
2001-01-17	0	0.700	0.690	0.700	0.680	0.720	370,000	257,240	0.6952	0.144	0.142	0.144	0.140	0.148	1,799,779	0.1429	-5.41%
2001-01-16	0	0.740	0.720	0.740	0.680	0.750	350,000	259,860	0.7425	0.152	0.148	0.152	0.140	0.154	1,702,494	0.1526	7.25%
2001-01-15	0	0.690	0.690	0.700	0.690	0.710	718,000	501,700	0.6987	0.142	0.142	0.144	0.142	0.146	3,492,544	0.1436	-4.17%
2001-01-12	0	0.720	0.720	0.730	0.710	0.720	72,000	51,640	0.7172	0.148	0.148	0.150	0.146	0.148	350,227	0.1474	2.86%
2001-01-11	0	0.700	0.690	0.710	0.690	0.820	704,000	513,180	0.7289	0.144	0.142	0.146	0.142	0.169	3,424,444	0.1499	-5.41%
2001-01-10	0	0.740	0.710	0.750	0.710	0.780	190,000	139,940	0.7365	0.152	0.146	0.154	0.146	0.160	924,211	0.1514	8.82%
2001-01-09	0	0.680	0.660	0.700	0.680	0.750	14,000	9,700	0.6929	0.140	0.136	0.144	0.140	0.154	68,100	0.1424	-2.86%
2001-01-08	0	0.700	0.690	0.710	0.680	0.700	353,500	246,745	0.6980	0.144	0.142	0.146	0.140	0.144	1,719,519	0.1435	-1.41%
2001-01-05	0	0.710	0.710	0.730	0.700	0.730	784,000	565,980	0.7219	0.146	0.146	0.150	0.144	0.150	3,813,586	0.1484	-2.74%
2001-01-04	0	0.730	0.720	0.730	0.700	0.870	1,336,000	990,960	0.7417	0.150	0.148	0.150	0.144	0.179	6,498,661	0.1525	-2.67%
2001-01-03	0	0.750	0.730	0.750	0.750	0.810	966,000	750,080	0.7765	0.154	0.150	0.154	0.154	0.167	4,698,882	0.1596	-3.85%
2001-01-02	0	0.780	0.770	0.790	0.780	0.810	530,000	416,340	0.7855	0.160	0.158	0.162	0.160	0.167	2,578,062	0.1615	-4.88%
2000-12-29	0	0.820	0.800	0.820	0.770	0.820	228,000	180,620	0.7922	0.169	0.164	0.169	0.158	0.169	1,109,053	0.1629	5.13%
2000-12-28	0	0.780	0.770	0.780	0.780	0.840	404,000	315,280	0.7804	0.160	0.158	0.160	0.160	0.173	1,965,164	0.1604	0.00%
2000-12-27	0	0.780	0.770	0.780	0.740	0.810	334,000	258,580	0.7742	0.160	0.158	0.160	0.152	0.167	1,624,665	0.1592	4.00%
2000-12-22	0	0.750	0.720	0.750	0.750	0.790	540,000	415,760	0.7699	0.154	0.148	0.154	0.154	0.162	2,626,704	0.1583	-3.85%
2000-12-21	0	0.780	0.770	0.780	0.770	0.900	776,000	608,420	0.7840	0.160	0.158	0.160	0.158	0.185	3,774,671	0.1612	-9.30%
2000-12-20	0	0.860	0.840	0.860	0.800	0.860	238,000	194,560	0.8175	0.177	0.173	0.177	0.164	0.177	1,157,696	0.1681	4.88%
2000-12-19	0	0.820	0.820	0.860	0.800	0.920	408,000	331,120	0.8116	0.169	0.169	0.177	0.164	0.189	1,984,621	0.1668	-1.20%
2000-12-18	0	0.830	0.820	0.840	0.820	0.850	146,000	122,620	0.8399	0.171	0.169	0.173	0.169	0.175	710,183	0.1727	-3.49%
2000-12-15	0	0.860	-	0.860	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-1.15%
2000-12-14	0	0.870	0.850	0.870	0.870	0.870	100,000	87,000	0.8700	0.179	0.175	0.179	0.179	0.179	486,427	0.1789	0.00%
2000-12-13	0	0.870	0.870	0.880	0.820	0.870	70,033	58,923	0.8414	0.179	0.179	0.181	0.169	0.179	340,659	0.1730	0.00%
2000-12-12	0	0.870	0.840	0.880	0.860	0.900	148,000	128,440	0.8678	0.179	0.173	0.181	0.177	0.185	719,912	0.1784	0.00%
2000-12-11	0	0.870	0.860	0.890	0.850	0.890	330,000	285,080	0.8639	0.179	0.177	0.183	0.175	0.183	1,605,208	0.1776	-2.25%
2000-12-08	0	0.890	0.880	0.890	0.820	0.890	142,000	119,780	0.8435	0.183	0.181	0.183	0.169	0.183	690,726	0.1734	0.00%
2000-12-07	0	0.890	-	0.900	0.880	0.890	500,000	444,400	0.8888	0.183	-	0.185	0.181	0.183	2,432,134	0.1827	0.00%
2000-12-06	0	0.890	0.890	0.900	0.860	0.920	516,000	451,860	0.8757	0.183	0.183	0.185	0.177	0.189	2,509,962	0.1800	4.71%
2000-12-05	0	0.850	0.810	0.850	0.810	0.900	202,000	167,580	0.8296	0.175	0.167	0.175	0.167	0.185	982,582	0.1706	2.41%
2000-12-04	0	0.830	0.830	0.850	0.830	0.890	446,000	377,620	0.8467	0.171	0.171	0.175	0.171	0.183	2,169,463	0.1741	-1.19%
2000-12-01	0	0.840	0.810	0.840	0.720	0.870	516,000	413,140	0.8007	0.173	0.167	0.173	0.148	0.179	2,509,962	0.1646	15.07%
2000-11-30	0	0.730	0.720	0.750	0.730	0.780	1,180,000	892,540	0.7564	0.150	0.148	0.154	0.150	0.160	5,739,835	0.1555	-6.41%
2000-11-29	0	0.780	0.780	0.790	0.780	0.810	1,202,000	953,640	0.7934	0.160	0.160	0.162	0.160	0.167	5,846,849	0.1631	-8.24%
2000-11-28	0	0.850	0.850	0.860	0.850	0.880	370,000	319,640	0.8639	0.175	0.175	0.177	0.175	0.181	1,799,779	0.1776	-4.49%
2000-11-27	0	0.890	0.880	0.890	0.870	0.910	320,000	281,860	0.8808	0.183	0.181	0.183	0.179	0.187	1,556,566	0.1811	2.30%
2000-11-24	0	0.870	0.860	0.890	0.860	0.980	1,216,000	1,086,680	0.8937	0.179	0.177	0.183	0.177	0.201	5,914,949	0.1837	-5.43%
2000-11-23	0	0.920	0.920	0.950	0.920	0.970	516,000	478,260	0.9269	0.189	0.189	0.195	0.189	0.199	2,509,962	0.1905	-3.16%
2000-11-22	0	0.950	0.940	0.980	0.940	1.010	768,000	738,880	0.9621	0.195	0.193	0.201	0.193	0.208	3,735,757	0.1978	-4.04%
2000-11-21	0	0.990	0.990	1.030	0.950	1.000	880,000	861,160	0.9786	0.204	0.204	0.212	0.195	0.206	4,280,555	0.2012	-2.94%
2000-11-20	0	1.020	1.000	1.020	0.950	1.040	750,000	747,600	0.9968	0.210	0.206	0.210	0.195	0.214	3,648,201	0.2049	0.99%
2000-11-17	0	1.010	1.000	1.010	0.930	1.060	2,766,000	2,753,500	0.9955	0.208	0.206	0.208	0.191	0.218	13,454,563	0.2047	-3.81%
2000-11-16	0	1.050	1.050	1.060	1.040	1.250	2,352,000	2,607,120	1.1085	0.216	0.216	0.218	0.214	0.257	11,440,757	0.2279	-11.02%
2000-11-15	0	1.180	1.200	1.240	1.180	1.330	3,032,000	3,779,240	1.2465	0.243	0.247	0.255	0.243	0.273	14,748,459	0.2562	-6.35%
2000-11-14	0	1.260	1.250	1.270	1.190	1.270	2,906,000	3,561,800	1.2257	0.259	0.257	0.261	0.245	0.261	14,135,561	0.2520	-3.08%
2000-11-13	0	1.300	1.290	1.300	1.290	1.360	1,742,000	2,315,600	1.3293	0.267	0.265	0.267	0.265	0.280	8,473,554	0.2733	-6.47%
2000-11-10	0	1.390	1.400	1.430	1.300	1.420	4,816,000	6,644,960	1.3798	0.286	0.288	0.294	0.267	0.292	23,426,312	0.2837	7.75%
2000-11-09	0	1.290	1.290	1.300	1.280	1.360	4,022,000	5,280,280	1.3128	0.265	0.265	0.267	0.263	0.280	19,564,083	0.2699	-6.52%
2000-11-08	0	1.380	1.370	1.380	1.350	1.520	8,562,000	12,532,080	1.4637	0.284	0.282	0.284	0.278	0.312	41,647,857	0.3009	-6.76%
2000-11-07	0	1.480	1.460	1.500	1.390	1.620	7,828,000	11,873,100	1.5167	0.304	0.300	0.308	0.286	0.333	38,077,485	0.3118	-1.99%
2000-11-06	0	1.510	1.520	1.530	1.280	1.530	9,970,000	14,293,900	1.4337	0.310	0.312	0.315	0.263	0.315	48,496,745	0.2947	21.77%
2000-11-03	0	1.240	1.240	1.250	1.200	1.280	3,196,000	3,937,840	1.2321	0.255	0.255	0.257	0.247	0.263	15,546,198	0.2533	0.00%
2000-11-02	0	1.240	1.220	1.250	1.190	1.260	568,000	707,580	1.2457	0.255	0.251	0.257	0.245	0.259	2,762,904	0.2561	4.20%
2000-11-01	0	1.190	1.190	1.200	1.170	1.260	588,000	707,340	1.2030	0.245	0.245	0.247	0.241	0.259	2,860,189	0.2473	0.00%
2000-10-31	0	1.190	1.170	1.190	1.190	1.210	134,000	160,500	1.1978	0.245	0.241	0.245	0.245	0.249	651,812	0.2462	-0.83%
2000-10-30	0	1.200	1.180	1.220	1.200	1.220	436,000	525,200	1.2046	0.247	0.243	0.251	0.247	0.251	2,120,821	0.2476	0.00%
2000-10-27	0	1.200	1.160	1.200	1.150	1.250	228,000	279,940	1.2278	0.247	0.238	0.247	0.236	0.257	1,109,053	0.2524	-3.23%
2000-10-26	0	1.240	1.240	1.320	1.210	1.330	42,000	53,040	1.2629	0.255	0.255	0.271	0.249	0.273	204,299	0.2596	-6.77%
2000-10-25	0	1.330	1.260	1.330	1.290	1.350	166,000	219,820	1.3242	0.273	0.259	0.273	0.265	0.278	807,468	0.2722	0.76%
2000-10-24	0	1.320	1.280	1.320	1.280	1.340	72,000	93,840	1.3033	0.271	0.263	0.271	0.263	0.275	350,227	0.2679	3.13%
2000-10-23	0	1.280	1.270	1.290	1.230	1.280	244,000	308,660	1.2650	0.263	0.261	0.265	0.253	0.263	1,186,881	0.2601	4.07%
2000-10-20	0	1.230	1.220	1.230	1.200	1.250	406,000	502,580	1.2379	0.253	0.251	0.253	0.247	0.257	1,974,893	0.2545	2.50%
2000-10-19	0	1.200	-	1.210	1.200	1.210	96,000	115,300	1.2010	0.247	-	0.249	0.247	0.249	466,970	0.2469	0.00%
2000-10-18	0	1.200	1.180	1.230	1.180	1.280	396,000	494,720	1.2493	0.247	0.243	0.253	0.243	0.263	1,926,250	0.2568	-4.00%
2000-10-17	0	1.250	-	1.250	1.260	1.270	110,000	138,700	1.2609	0.257	-	0.257	0.259	0.261	535,069	0.2592	-1.57%
2000-10-16	0	1.270	1.220	1.270	1.240	1.320	142,000	183,280	1.2907	0.261	0.251	0.261	0.255	0.271	690,726	0.2653	7.63%
2000-10-13	0	1.180	1.180	1.200	1.140	1.220	386,000	463,200	1.2000	0.243	0.243	0.247	0.234	0.251	1,877,607	0.2467	-5.60%
2000-10-12	0	1.250	1.220	1.250	1.240	1.330	370,000	467,260	1.2629	0.257	0.251	0.257	0.255	0.273	1,799,779	0.2596	-3.85%
2000-10-11	0	1.300	1.280	1.350	1.300	1.380	360,000	477,240	1.3257	0.267	0.263	0.278	0.267	0.284	1,751,136	0.2725	-5.80%
2000-10-10	0	1.380	1.360	1.450	1.350	1.400	162,000	219,420	1.3544	0.284	0.280	0.298	0.278	0.288	788,011	0.2784	2.99%
2000-10-09	0	1.340	1.330	1.350	1.330	1.420	566,000	763,500	1.3489	0.275	0.273	0.278	0.273	0.292	2,753,175	0.2773	-10.67%
2000-10-05	0	1.500	1.500	1.550	1.470	1.520	264,000	394,880	1.4958	0.308	0.308	0.319	0.302	0.312	1,284,167	0.3075	2.04%
2000-10-04	0	1.470	1.460	1.470	1.440	1.580	296,000	450,300	1.5213	0.302	0.300	0.302	0.296	0.325	1,439,823	0.3127	-7.55%
2000-10-03	0	1.590	1.560	1.600	1.550	1.590	56,000	87,600	1.5643	0.327	0.321	0.329	0.319	0.327	272,399	0.3216	-0.62%
2000-09-29	0	1.600	1.600	1.640	1.500	1.700	406,000	657,180	1.6187	0.329	0.329	0.337	0.308	0.349	1,974,893	0.3328	8.11%
2000-09-28	0	1.480	1.420	1.500	1.450	1.500	1,706,000	2,553,100	1.4965	0.304	0.292	0.308	0.298	0.308	8,298,440	0.3077	-1.33%
2000-09-27	0	1.500	1.450	1.500	1.380	1.530	140,000	204,900	1.4636	0.308	0.298	0.308	0.284	0.315	680,997	0.3009	-1.96%
2000-09-26	0	1.530	1.520	1.590	1.530	1.570	96,000	149,200	1.5542	0.315	0.312	0.327	0.315	0.323	466,970	0.3195	-3.16%
2000-09-25	0	1.580	1.580	1.630	1.580	1.750	324,000	530,040	1.6359	0.325	0.325	0.335	0.325	0.360	1,576,023	0.3363	-1.25%
2000-09-22	0	1.600	-	1.600	1.600	1.770	218,000	370,520	1.6996	0.329	-	0.329	0.329	0.364	1,060,410	0.3494	-5.33%
2000-09-21	0	1.690	1.620	1.690	1.660	1.720	226,000	382,560	1.6927	0.347	0.333	0.347	0.341	0.354	1,099,324	0.3480	-3.43%
2000-09-20	0	1.750	1.750	1.760	1.740	1.900	420,000	739,180	1.7600	0.360	0.360	0.362	0.358	0.391	2,042,992	0.3618	-3.85%
2000-09-19	0	1.820	1.810	1.820	1.760	1.870	568,000	1,036,760	1.8253	0.374	0.372	0.374	0.362	0.384	2,762,904	0.3752	-7.14%
2000-09-18	0	1.960	1.920	1.960	1.960	2.000	548,000	1,085,440	1.9807	0.403	0.395	0.403	0.403	0.411	2,665,619	0.4072	-4.39%
2000-09-15	0	2.050	2.000	2.050	2.000	2.100	600,000	1,229,500	2.0492	0.421	0.411	0.421	0.411	0.432	2,918,560	0.4213	-2.38%
2000-09-14	0	2.100	2.100	2.200	2.100	2.300	154,000	335,250	2.1769	0.432	0.432	0.452	0.432	0.473	749,097	0.4475	-4.55%
2000-09-12	0	2.200	2.200	2.275	2.200	2.275	162,000	362,400	2.2370	0.452	0.452	0.468	0.452	0.468	788,011	0.4599	-3.30%
2000-09-11	0	2.275	2.250	2.275	2.275	2.300	78,000	178,900	2.2936	0.468	0.463	0.468	0.468	0.473	379,413	0.4715	-4.21%
2000-09-08	0	2.375	2.300	2.375	2.275	2.375	380,000	880,200	2.3163	0.488	0.473	0.488	0.468	0.488	1,848,422	0.4762	4.40%
2000-09-07	0	2.275	2.250	2.275	2.250	2.300	362,000	827,100	2.2848	0.468	0.463	0.468	0.463	0.473	1,760,865	0.4697	-1.09%
2000-09-06	0	2.300	2.300	2.350	2.275	2.450	610,000	1,450,550	2.3780	0.473	0.473	0.483	0.468	0.504	2,967,203	0.4889	-4.17%
2000-09-05	0	2.400	2.375	2.500	2.375	2.700	1,106,000	2,775,800	2.5098	0.493	0.488	0.514	0.488	0.555	5,379,880	0.5160	-7.69%
2000-09-04	0	2.600	2.600	2.625	2.575	2.675	1,006,000	2,644,050	2.6283	0.535	0.535	0.540	0.529	0.550	4,893,453	0.5403	5.05%
2000-09-01	0	2.475	2.400	2.475	2.325	2.500	1,098,000	2,655,750	2.4187	0.509	0.493	0.509	0.478	0.514	5,340,966	0.4972	6.45%
2000-08-31	0	2.325	2.275	2.325	2.150	2.400	926,000	2,130,550	2.3008	0.478	0.468	0.478	0.442	0.493	4,504,312	0.4730	8.14%
2000-08-30	0	2.150	2.150	2.175	2.050	2.175	350,000	740,350	2.1153	0.442	0.442	0.447	0.421	0.447	1,702,494	0.4349	4.88%
2000-08-29	0	2.050	2.000	2.050	1.980	2.125	678,000	1,365,780	2.0144	0.421	0.411	0.421	0.407	0.437	3,297,973	0.4141	2.50%
2000-08-28	0	2.000	1.970	2.000	1.910	2.175	1,168,000	2,397,670	2.0528	0.411	0.405	0.411	0.393	0.447	5,681,464	0.4220	-6.98%
2000-08-25	0	2.250	2.225	2.250	2.200	2.400	1,482,000	3,325,800	2.2441	0.442	0.437	0.442	0.432	0.471	7,544,139	0.4408	-5.26%
2000-08-24	0	2.375	2.450	2.475	2.325	2.475	826,000	1,976,000	2.3923	0.467	0.481	0.486	0.457	0.486	4,204,763	0.4699	-3.06%
2000-08-23	0	2.450	2.425	2.450	2.450	2.600	356,000	895,650	2.5159	0.481	0.476	0.481	0.481	0.511	1,812,222	0.4942	0.00%
2000-08-22	0	2.450	2.450	2.575	2.450	2.600	726,000	1,838,000	2.5317	0.481	0.481	0.506	0.481	0.511	3,695,712	0.4973	-5.77%
2000-08-21	0	2.600	2.600	2.650	2.600	2.725	288,000	762,700	2.6483	0.511	0.511	0.521	0.511	0.535	1,466,068	0.5202	-4.59%
2000-08-18	0	2.725	2.725	2.750	2.700	2.750	268,000	734,000	2.7388	0.535	0.535	0.540	0.530	0.540	1,364,257	0.5380	0.00%
2000-08-17	0	2.725	2.725	2.800	2.725	2.825	618,000	1,724,250	2.7900	0.535	0.535	0.550	0.535	0.555	3,145,937	0.5481	0.00%
2000-08-16	0	2.725	2.700	2.750	2.725	2.875	722,000	2,020,350	2.7983	0.535	0.530	0.540	0.535	0.565	3,675,350	0.5497	-4.39%
2000-08-15	0	2.850	2.775	2.800	2.800	3.125	720,000	2,085,850	2.8970	0.560	0.545	0.550	0.550	0.614	3,665,169	0.5691	1.79%
2000-08-14	0	2.800	2.750	2.800	2.700	2.900	312,000	868,450	2.7835	0.550	0.540	0.550	0.530	0.570	1,588,240	0.5468	-4.27%
2000-08-11	0	2.925	2.900	3.050	2.900	3.050	842,000	2,522,700	2.9961	0.575	0.570	0.599	0.570	0.599	4,286,211	0.5886	-5.65%
2000-08-10	0	3.100	3.075	3.125	3.100	3.225	584,000	1,845,050	3.1593	0.609	0.604	0.614	0.609	0.634	2,972,859	0.6206	-2.36%
2000-08-09	0	3.175	3.175	3.200	3.125	3.550	1,238,000	4,141,750	3.3455	0.624	0.624	0.629	0.614	0.697	6,302,054	0.6572	-4.51%
2000-08-08	0	3.325	3.300	3.325	3.000	3.400	2,766,000	8,912,650	3.2222	0.653	0.648	0.653	0.589	0.668	14,080,357	0.6330	10.83%
2000-08-07	0	3.000	2.975	3.000	2.850	3.000	1,009,000	2,982,150	2.9556	0.589	0.584	0.589	0.560	0.589	5,136,327	0.5806	5.26%
2000-08-04	0	2.850	2.850	2.875	2.650	2.900	2,202,000	6,198,350	2.8149	0.560	0.560	0.565	0.521	0.570	11,209,308	0.5530	3.64%
2000-08-03	0	2.750	2.725	2.775	2.600	2.775	2,322,000	6,159,250	2.6526	0.540	0.535	0.545	0.511	0.545	11,820,170	0.5211	10.00%
2000-08-02	0	2.500	2.450	2.500	2.275	2.650	3,830,000	9,484,550	2.4764	0.491	0.481	0.491	0.447	0.521	19,496,662	0.4865	8.70%
2000-08-01	0	2.300	2.275	2.300	2.275	2.325	2,020,000	4,647,500	2.3007	0.452	0.447	0.452	0.447	0.457	10,282,835	0.4520	1.10%
2000-07-31	0	2.275	2.275	2.300	2.250	2.350	1,422,000	3,300,300	2.3209	0.447	0.447	0.452	0.442	0.462	7,238,709	0.4559	-1.09%
2000-07-28	0	2.300	2.275	2.300	2.150	2.300	910,000	2,089,150	2.2958	0.452	0.447	0.452	0.422	0.452	4,632,366	0.4510	0.00%
2000-07-27	0	2.300	2.275	2.325	2.200	2.300	740,000	1,689,850	2.2836	0.452	0.447	0.457	0.432	0.452	3,766,979	0.4486	-2.13%
2000-07-26	0	2.350	2.200	2.500	2.125	2.700	3,792,000	8,709,900	2.2969	0.462	0.432	0.491	0.417	0.530	19,303,223	0.4512	-10.48%
2000-07-25	0	2.625	2.575	2.700	2.450	2.775	1,180,000	3,056,050	2.5899	0.516	0.506	0.530	0.481	0.545	6,006,805	0.5088	-5.41%
2000-07-24	0	2.775	2.750	2.800	2.725	3.100	3,696,000	10,603,750	2.8690	0.545	0.540	0.550	0.535	0.609	18,814,534	0.5636	-5.93%
2000-07-21	0	2.950	2.900	2.950	2.850	3.575	1,880,000	5,767,350	3.0677	0.580	0.570	0.580	0.560	0.702	9,570,163	0.6026	-21.33%
2000-07-20	0	3.750	3.725	3.825	3.750	3.875	306,000	1,167,400	3.8150	0.737	0.732	0.751	0.737	0.761	1,557,697	0.7494	-3.85%
2000-07-19	0	3.900	3.850	3.900	3.825	3.925	370,000	1,428,750	3.8615	0.766	0.756	0.766	0.751	0.771	1,883,490	0.7586	-0.64%
2000-07-18	0	3.925	3.875	3.900	3.875	4.100	164,000	650,250	3.9649	0.771	0.761	0.766	0.761	0.805	834,844	0.7789	-5.42%
2000-07-17	0	4.150	4.100	4.175	4.025	4.150	196,000	800,150	4.0824	0.815	0.805	0.820	0.791	0.815	997,740	0.8020	0.61%
2000-07-14	0	4.125	4.100	4.200	4.125	4.200	286,000	1,186,750	4.1495	0.810	0.805	0.825	0.810	0.825	1,455,887	0.8151	-1.79%
2000-07-13	0	4.200	4.175	4.200	4.175	4.300	832,000	3,494,550	4.2002	0.825	0.820	0.825	0.820	0.845	4,235,306	0.8251	3.07%
2000-07-12	0	4.075	4.075	4.100	4.000	4.200	708,000	2,913,800	4.1155	0.801	0.801	0.805	0.786	0.825	3,604,083	0.8085	-2.98%
2000-07-11	0	4.200	4.175	4.200	4.150	4.200	516,000	2,166,000	4.1977	0.825	0.820	0.825	0.815	0.825	2,626,704	0.8246	0.00%
2000-07-10	0	4.200	4.150	4.200	4.200	4.200	690,000	2,898,000	4.2000	0.825	0.815	0.825	0.825	0.825	3,512,454	0.8251	0.00%
2000-07-07	0	4.200	4.100	4.200	4.125	4.300	738,000	3,101,750	4.2029	0.825	0.805	0.825	0.810	0.845	3,756,798	0.8256	0.60%
2000-07-06	0	4.175	4.175	4.200	4.100	4.300	780,000	3,272,450	4.1954	0.820	0.820	0.825	0.805	0.845	3,970,600	0.8242	-4.02%
2000-07-05	0	4.350	4.350	4.400	4.350	4.500	316,000	1,399,850	4.4299	0.855	0.855	0.864	0.855	0.884	1,608,602	0.8702	-2.25%
2000-07-04	0	4.450	4.450	4.475	4.400	4.500	768,000	3,431,950	4.4687	0.874	0.874	0.879	0.864	0.884	3,909,513	0.8778	0.00%
2000-07-03	0	4.450	4.450	4.475	4.350	4.450	264,000	1,159,700	4.3928	0.874	0.874	0.879	0.855	0.874	1,343,895	0.8629	4.09%
2000-06-30	0	4.275	4.225	4.275	4.225	4.275	1,076,000	4,587,200	4.2632	0.840	0.830	0.840	0.830	0.840	5,477,391	0.8375	0.00%
2000-06-29	0	4.275	4.250	4.300	4.150	4.350	78,000	333,150	4.2712	0.840	0.835	0.845	0.815	0.855	397,060	0.8390	0.59%
2000-06-28	0	4.250	4.250	4.300	4.200	4.400	632,000	2,733,150	4.3246	0.835	0.835	0.845	0.825	0.864	3,217,204	0.8495	-2.86%
2000-06-27	0	4.375	4.350	4.375	4.375	4.600	634,000	2,786,200	4.3946	0.859	0.855	0.859	0.859	0.904	3,227,385	0.8633	0.00%
2000-06-26	0	4.375	4.325	4.375	4.300	4.875	962,000	4,182,750	4.3480	0.859	0.850	0.859	0.845	0.958	4,897,073	0.8541	-8.85%
2000-06-23	0	4.800	4.800	5.000	4.250	5.000	502,000	2,260,500	4.5030	0.943	0.943	0.982	0.835	0.982	2,555,437	0.8846	-4.95%
2000-06-22	0	5.050	4.950	5.050	4.900	5.250	584,000	2,939,150	5.0328	0.992	0.972	0.992	0.963	1.031	2,972,859	0.9887	-0.98%
2000-06-21	0	5.100	5.000	5.100	4.625	5.100	624,000	3,114,550	4.9913	1.002	0.982	1.002	0.909	1.002	3,176,480	0.9805	9.09%
2000-06-20	0	4.675	4.525	4.700	4.450	5.200	668,000	3,101,100	4.6424	0.918	0.889	0.923	0.874	1.022	3,400,462	0.9120	-8.33%
2000-06-19	0	5.100	4.950	5.100	5.000	5.100	56,000	281,000	5.0179	1.002	0.972	1.002	0.982	1.002	285,069	0.9857	2.00%
2000-06-16	0	5.000	4.975	5.000	4.900	5.350	680,000	3,420,750	5.0305	0.982	0.977	0.982	0.963	1.051	3,461,548	0.9882	-5.66%
2000-06-15	0	5.300	5.050	5.300	5.300	5.350	88,000	469,100	5.3307	1.041	0.992	1.041	1.041	1.051	447,965	1.0472	0.95%
2000-06-14	0	5.250	5.200	5.300	5.250	5.350	108,000	571,200	5.2889	1.031	1.022	1.041	1.031	1.051	549,775	1.0390	-1.87%
2000-06-13	0	5.350	5.050	5.350	5.050	5.550	912,000	4,867,712	5.3374	1.051	0.992	1.051	0.992	1.090	4,642,547	1.0485	-6.14%
2000-06-12	0	5.700	5.600	5.800	5.000	5.700	340,000	1,873,700	5.5109	1.120	1.100	1.139	0.982	1.120	1,730,774	1.0826	4.59%
2000-06-09	0	5.450	5.400	5.500	5.350	5.550	100,000	545,300	5.4530	1.071	1.061	1.080	1.051	1.090	509,051	1.0712	-2.68%
2000-06-08	0	5.600	5.500	5.600	5.350	5.600	204,000	1,113,000	5.4559	1.100	1.080	1.100	1.051	1.100	1,038,465	1.0718	-1.75%
2000-06-07	0	5.700	5.650	5.700	5.250	5.800	88,000	497,900	5.6580	1.120	1.110	1.120	1.031	1.139	447,965	1.1115	-3.39%
2000-06-05	0	5.900	5.850	5.900	5.550	5.950	924,000	5,393,500	5.8371	1.159	1.149	1.159	1.090	1.169	4,703,633	1.1467	6.31%
2000-06-02	0	5.550	5.500	5.550	5.400	5.700	438,000	2,438,100	5.5664	1.090	1.080	1.090	1.061	1.120	2,229,644	1.0935	4.72%
2000-06-01	0	5.300	5.250	5.300	5.100	5.400	190,000	1,005,400	5.2916	1.041	1.031	1.041	1.002	1.061	967,197	1.0395	3.92%
2000-05-31	0	5.100	5.000	5.100	4.600	5.400	164,000	824,550	5.0277	1.002	0.982	1.002	0.904	1.061	834,844	0.9877	12.09%
2000-05-30	0	4.550	4.475	4.500	4.450	4.550	154,000	691,200	4.4883	0.894	0.879	0.884	0.874	0.894	783,939	0.8817	1.11%
2000-05-29	0	4.500	4.475	4.500	4.300	4.600	244,000	1,097,800	4.4992	0.884	0.879	0.884	0.845	0.904	1,242,085	0.8838	5.26%
2000-05-26	0	4.275	4.250	4.275	4.175	4.275	1,428,000	6,004,496	4.2048	0.840	0.835	0.840	0.820	0.840	7,269,252	0.8260	0.00%
2000-05-25	0	4.275	4.275	4.400	4.275	4.725	370,000	1,668,050	4.5082	0.840	0.840	0.864	0.840	0.928	1,883,490	0.8856	-7.57%
2000-05-24	0	4.625	4.550	4.600	4.400	4.875	608,000	2,770,700	4.5571	0.909	0.894	0.904	0.864	0.958	3,095,032	0.8952	-7.50%
2000-05-23	0	5.000	4.975	5.000	4.975	5.000	2,300,000	11,211,950	4.8748	0.982	0.977	0.982	0.977	0.982	11,708,178	0.9576	-0.99%
2000-05-22	0	5.050	5.050	5.100	4.950	5.350	612,000	3,095,200	5.0575	0.992	0.992	1.002	0.972	1.051	3,115,394	0.9935	-9.82%
2000-05-19	0	5.600	5.450	5.950	5.600	6.000	66,000	380,700	5.7682	1.100	1.071	1.169	1.100	1.179	335,974	1.1331	-6.67%
2000-05-18	0	6.000	-	6.000	6.000	6.100	6,000	36,400	6.0667	1.179	-	1.179	1.179	1.198	30,543	1.1918	-4.76%
2000-05-17	0	6.300	6.300	-	5.600	6.100	206,000	1,196,400	5.8078	1.238	1.238	-	1.100	1.198	1,048,646	1.1409	8.62%
2000-05-16	0	5.800	5.700	5.800	5.600	5.900	240,000	1,383,200	5.7633	1.139	1.120	1.139	1.100	1.159	1,221,723	1.1322	1.75%
2000-05-15	0	5.700	5.550	5.700	5.600	6.100	3,432,000	19,011,700	5.5395	1.120	1.090	1.120	1.100	1.198	17,470,638	1.0882	2.70%
2000-05-12	0	5.550	5.550	5.700	5.500	6.000	494,000	2,809,400	5.6870	1.090	1.090	1.120	1.080	1.179	2,514,713	1.1172	-0.89%
2000-05-10	0	5.600	5.600	5.700	5.600	5.900	208,000	1,187,100	5.7072	1.100	1.100	1.120	1.100	1.159	1,058,827	1.1211	-6.67%
2000-05-09	0	6.000	6.000	6.100	6.000	6.200	156,000	945,100	6.0583	1.179	1.179	1.198	1.179	1.218	794,120	1.1901	-6.25%
2000-05-08	0	6.400	6.050	6.500	6.400	6.500	13,000	83,200	6.4000	1.257	1.188	1.277	1.257	1.277	66,177	1.2572	0.00%
2000-05-05	0	6.400	6.400	6.500	6.400	6.500	390,000	2,534,000	6.4974	1.257	1.257	1.277	1.257	1.277	1,985,300	1.2764	-1.54%
2000-05-04	0	6.500	6.400	6.600	6.300	6.500	192,000	1,229,200	6.4021	1.277	1.257	1.297	1.238	1.277	977,378	1.2577	0.00%
2000-05-03	0	6.500	6.400	6.500	6.300	6.600	78,000	504,100	6.4628	1.277	1.257	1.277	1.238	1.297	397,060	1.2696	-1.52%
2000-05-02	0	6.600	6.500	6.800	6.500	6.700	184,000	1,223,400	6.6489	1.297	1.277	1.336	1.277	1.316	936,654	1.3061	1.54%
2000-04-28	0	6.500	6.400	6.550	6.350	6.600	132,000	857,000	6.4924	1.277	1.257	1.287	1.247	1.297	671,948	1.2754	4.84%
2000-04-27	0	6.200	6.050	6.200	5.700	6.200	774,000	4,590,700	5.9311	1.218	1.188	1.218	1.120	1.218	3,940,057	1.1651	6.90%
2000-04-26	0	5.800	5.700	5.800	5.800	6.200	770,000	4,543,720	5.9009	1.139	1.120	1.139	1.139	1.218	3,919,694	1.1592	-6.45%
2000-04-25	0	6.200	6.000	6.400	6.200	6.500	87,000	558,000	6.4138	1.218	1.179	1.257	1.218	1.277	442,875	1.2600	-7.46%
2000-04-20	0	6.700	6.400	-	6.400	6.700	110,000	718,800	6.5345	1.316	1.257	-	1.257	1.316	559,956	1.2837	3.08%
2000-04-19	0	6.500	6.500	6.600	6.500	7.000	76,000	511,600	6.7316	1.277	1.277	1.297	1.277	1.375	386,879	1.3224	-5.80%
2000-04-18	0	6.900	6.600	6.900	6.600	7.200	929,000	6,510,500	7.0081	1.355	1.297	1.355	1.297	1.414	4,729,086	1.3767	4.55%
2000-04-17	0	6.600	6.500	6.600	6.400	7.100	377,000	2,496,725	6.6226	1.297	1.277	1.297	1.257	1.395	1,919,123	1.3010	-16.46%
2000-04-14	0	7.900	7.300	8.000	7.500	8.050	226,000	1,745,300	7.7226	1.552	1.434	1.572	1.473	1.581	1,150,456	1.5171	-2.47%
2000-04-13	0	8.100	8.000	8.300	7.800	8.450	86,000	699,500	8.1337	1.591	1.572	1.630	1.532	1.660	437,784	1.5978	1.25%
2000-04-12	0	8.000	8.000	8.150	8.000	8.150	111,000	890,300	8.0207	1.572	1.572	1.601	1.572	1.601	565,047	1.5756	-3.03%
2000-04-11	0	8.250	8.100	8.250	7.900	8.350	80,000	644,400	8.0550	1.621	1.591	1.621	1.552	1.640	407,241	1.5824	-2.94%
2000-04-10	0	8.500	8.400	8.600	8.500	9.200	688,000	6,131,800	8.9125	1.670	1.650	1.689	1.670	1.807	3,502,272	1.7508	-3.41%
2000-04-07	0	8.800	8.750	8.850	8.000	9.100	2,804,000	23,898,010	8.5228	1.729	1.719	1.739	1.572	1.788	14,273,797	1.6743	11.39%
2000-04-06	0	7.900	7.800	7.900	7.500	8.200	372,000	2,886,800	7.7602	1.552	1.532	1.552	1.473	1.611	1,893,671	1.5244	8.22%
2000-04-05	0	7.300	7.000	7.300	6.700	7.400	1,034,000	7,149,000	6.9139	1.434	1.375	1.434	1.316	1.454	5,263,590	1.3582	-6.41%
2000-04-03	0	7.800	7.700	7.800	7.700	8.000	712,000	5,535,500	7.7746	1.532	1.513	1.532	1.513	1.572	3,624,445	1.5273	-6.02%
2000-03-31	0	8.300	8.250	8.300	7.700	8.300	1,208,000	9,700,908	8.0306	1.630	1.621	1.630	1.513	1.630	6,149,339	1.5776	0.61%
2000-03-30	0	8.250	8.050	8.250	8.000	8.800	1,260,000	10,591,850	8.4062	1.621	1.581	1.621	1.572	1.729	6,414,046	1.6514	-4.07%
2000-03-29	0	8.600	8.450	8.700	8.200	8.600	820,000	6,851,700	8.3557	1.689	1.660	1.709	1.611	1.689	4,174,220	1.6414	1.18%
2000-03-28	0	8.500	8.100	8.700	7.400	8.700	1,784,000	14,267,100	7.9973	1.670	1.591	1.709	1.454	1.709	9,081,474	1.5710	11.11%
2000-03-27	0	7.650	7.600	7.650	7.500	7.900	2,338,000	17,779,848	7.6047	1.503	1.493	1.503	1.473	1.552	11,901,618	1.4939	4.08%
2000-03-24	0	7.350	7.300	7.350	6.800	7.750	3,568,000	26,364,692	7.3892	1.444	1.434	1.444	1.336	1.522	18,162,948	1.4516	11.36%
2000-03-23	0	6.600	6.500	6.600	5.950	6.600	2,538,000	16,269,860	6.4105	1.297	1.277	1.297	1.169	1.297	12,919,720	1.2593	10.92%
2000-03-22	0	5.950	5.900	5.950	5.700	6.100	1,032,000	6,101,400	5.9122	1.169	1.159	1.169	1.120	1.198	5,253,409	1.1614	8.18%
2000-03-21	0	5.500	5.400	5.500	5.350	6.500	870,000	4,880,500	5.6098	1.080	1.061	1.080	1.051	1.277	4,428,746	1.1020	-15.38%
2000-03-20	0	6.500	6.400	6.500	6.300	6.550	134,000	869,900	6.4918	1.277	1.257	1.277	1.238	1.287	682,129	1.2753	-0.76%
2000-03-17	0	6.550	6.450	6.550	6.450	7.200	226,000	1,507,600	6.6708	1.287	1.267	1.287	1.267	1.414	1,150,456	1.3104	-4.38%
2000-03-16	0	6.850	6.600	6.850	6.850	7.050	264,000	1,836,800	6.9576	1.346	1.297	1.346	1.346	1.385	1,343,895	1.3668	3.01%
2000-03-15	0	6.650	6.400	6.650	6.550	7.050	236,000	1,609,500	6.8199	1.306	1.257	1.306	1.287	1.385	1,201,361	1.3397	-3.62%
2000-03-14	0	6.900	6.550	6.900	-	-	0	0	-	1.355	1.287	1.355	-	-	0	-	-4.17%
2000-03-13	0	7.200	6.000	7.200	6.700	7.700	176,000	1,213,800	6.8966	1.414	1.179	1.414	1.316	1.513	895,930	1.3548	-6.49%
2000-03-10	0	7.700	7.700	7.800	6.700	7.800	670,000	4,765,144	7.1122	1.513	1.513	1.532	1.316	1.532	3,410,643	1.3971	0.00%
2000-03-09	0	7.700	7.650	7.700	7.550	8.000	258,000	1,986,300	7.6988	1.513	1.503	1.513	1.483	1.572	1,313,352	1.5124	0.65%
2000-03-08	0	7.650	7.500	7.650	7.400	8.000	300,000	2,301,600	7.6720	1.503	1.473	1.503	1.454	1.572	1,527,154	1.5071	-2.55%
2000-03-07	0	7.850	7.800	7.850	7.750	7.900	950,000	7,456,300	7.8487	1.542	1.532	1.542	1.522	1.552	4,835,987	1.5418	0.00%
2000-03-06	0	7.850	7.700	7.850	7.800	8.000	3,334,000	25,657,700	7.6958	1.542	1.513	1.542	1.532	1.572	16,971,768	1.5118	4.67%
2000-03-03	0	7.500	7.000	7.500	6.500	7.600	864,000	6,037,000	6.9873	1.473	1.375	1.473	1.277	1.493	4,398,203	1.3726	8.70%
2000-03-02	0	6.900	6.700	7.000	5.900	7.000	1,028,000	6,787,200	6.6023	1.355	1.316	1.375	1.159	1.375	5,233,047	1.2970	2.99%
2000-03-01	0	6.700	6.700	6.800	6.600	7.050	644,000	4,320,000	6.7081	1.316	1.316	1.336	1.297	1.385	3,278,290	1.3178	-4.96%
2000-02-29	0	7.050	6.700	7.200	6.550	7.250	1,094,000	7,619,900	6.9652	1.385	1.316	1.414	1.287	1.424	5,569,020	1.3683	11.90%
2000-02-28	0	6.300	6.300	6.400	5.900	6.400	1,298,000	8,078,300	6.2237	1.238	1.238	1.257	1.159	1.257	6,607,485	1.2226	5.00%
2000-02-25	0	6.000	5.900	6.000	5.700	6.100	1,672,000	9,882,200	5.9104	1.179	1.159	1.179	1.120	1.198	8,511,337	1.1611	0.00%
2000-02-24	0	6.000	5.800	6.000	5.600	6.250	1,392,000	8,378,800	6.0193	1.179	1.139	1.179	1.100	1.228	7,085,993	1.1824	7.14%
2000-02-23	0	5.600	5.500	5.700	5.500	6.050	774,000	4,398,100	5.6823	1.100	1.080	1.120	1.080	1.188	3,940,057	1.1163	1.82%
2000-02-22	0	5.500	5.400	5.500	4.900	6.000	786,000	4,252,300	5.4101	1.080	1.061	1.080	0.963	1.179	4,001,143	1.0628	-8.33%
2000-02-21	0	6.000	5.950	6.000	5.600	6.350	512,000	3,098,400	6.0516	1.179	1.169	1.179	1.100	1.247	2,606,342	1.1888	-6.25%
2000-02-18	0	6.400	6.300	6.900	6.200	7.500	488,000	3,294,800	6.7516	1.257	1.238	1.355	1.218	1.473	2,484,170	1.3263	-9.86%
2000-02-17	0	7.100	6.950	7.100	7.000	7.600	680,000	4,916,700	7.2304	1.395	1.365	1.395	1.375	1.493	3,461,548	1.4204	-2.74%
2000-02-16	0	7.300	6.900	7.300	6.500	7.500	1,640,000	11,662,300	7.1112	1.434	1.355	1.434	1.277	1.473	8,348,440	1.3969	-2.67%
2000-02-15	0	7.500	7.200	7.400	7.300	8.100	784,000	5,996,400	7.6485	1.473	1.414	1.454	1.434	1.591	3,990,962	1.5025	-6.25%
2000-02-14	0	8.000	7.600	8.000	7.800	8.300	2,238,000	18,196,400	8.1307	1.572	1.493	1.572	1.532	1.630	11,392,567	1.5972	-2.44%
2000-02-11	0	8.200	8.100	8.200	7.500	9.100	2,296,000	19,135,800	8.3344	1.611	1.591	1.611	1.473	1.788	11,687,816	1.6372	13.89%
2000-02-10	0	7.200	7.200	7.250	6.900	7.400	2,380,000	17,069,478	7.1720	1.414	1.414	1.424	1.355	1.454	12,115,419	1.4089	0.00%
2000-02-09	0	7.200	7.150	7.250	5.850	7.250	8,386,000	56,856,500	6.7799	1.414	1.405	1.424	1.149	1.424	42,689,036	1.3319	30.91%
2000-02-08	0	5.500	5.450	5.500	4.800	5.700	2,954,000	15,578,900	5.2738	1.080	1.071	1.080	0.943	1.120	15,037,373	1.0360	17.02%
2000-02-03	0	4.700	4.675	4.750	4.200	4.775	3,164,000	14,017,250	4.4302	0.923	0.918	0.933	0.825	0.938	16,106,381	0.8703	13.25%
2000-02-02	0	4.150	4.150	4.175	4.100	4.250	618,000	2,563,650	4.1483	0.815	0.815	0.820	0.805	0.835	3,145,937	0.8149	-1.78%
2000-02-01	0	4.225	4.200	4.225	4.000	4.400	5,000,000	20,909,100	4.1818	0.830	0.825	0.830	0.786	0.864	25,452,562	0.8215	-1.17%
2000-01-31	0	4.275	4.225	4.275	4.225	5.500	8,688,000	38,550,362	4.4372	0.840	0.830	0.840	0.830	1.080	44,226,371	0.8717

---

Copyright & disclaimer, Privacy policy

Back to top

---