China Beidahuang Industry Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00039	2001-01-16			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
2026-02-02	0	0.079	0.078	0.080	0.077	0.086	4,344,000	342,400	0.0788	0.079	0.078	0.080	0.077	0.086	4,344,000	0.0788	-2.47%
2026-01-30	0	0.081	0.080	0.081	0.078	0.093	7,364,000	596,896	0.0811	0.081	0.080	0.081	0.078	0.093	7,364,000	0.0811	-1.22%
2026-01-29	0	0.082	0.080	0.082	0.078	0.087	4,616,000	374,424	0.0811	0.082	0.080	0.082	0.078	0.087	4,616,000	0.0811	0.00%
2026-01-28	0	0.082	0.080	0.082	0.078	0.083	1,440,000	114,128	0.0793	0.082	0.080	0.082	0.078	0.083	1,440,000	0.0793	0.00%
2026-01-27	0	0.082	0.082	0.084	0.082	0.084	320,000	26,544	0.0830	0.082	0.082	0.084	0.082	0.084	320,000	0.0830	0.00%
2026-01-26	0	0.082	0.081	0.084	0.077	0.084	1,968,000	157,976	0.0803	0.082	0.081	0.084	0.077	0.084	1,968,000	0.0803	-1.20%
2026-01-23	0	0.083	0.082	0.083	0.082	0.084	1,104,000	91,648	0.0830	0.083	0.082	0.083	0.082	0.084	1,104,000	0.0830	-2.35%
2026-01-22	0	0.085	0.082	0.085	0.083	0.093	3,056,000	260,344	0.0852	0.085	0.082	0.085	0.083	0.093	3,056,000	0.0852	-3.41%
2026-01-21	0	0.088	0.085	0.088	0.084	0.091	7,472,000	644,404	0.0862	0.088	0.085	0.088	0.084	0.091	7,472,000	0.0862	-1.12%
2026-01-20	0	0.089	0.088	0.089	0.082	0.090	1,752,000	147,768	0.0843	0.089	0.088	0.089	0.082	0.090	1,752,000	0.0843	5.95%
2026-01-19	0	0.084	0.082	0.084	0.080	0.085	2,796,000	229,488	0.0821	0.084	0.082	0.084	0.080	0.085	2,796,000	0.0821	-2.33%
2026-01-16	0	0.086	0.085	0.086	0.079	0.099	7,016,000	595,048	0.0848	0.086	0.085	0.086	0.079	0.099	7,016,000	0.0848	7.50%
2026-01-15	0	0.080	0.079	0.080	0.080	0.081	1,480,000	118,880	0.0803	0.080	0.079	0.080	0.080	0.081	1,480,000	0.0803	-3.61%
2026-01-14	0	0.083	0.081	0.084	0.081	0.084	216,000	18,088	0.0837	0.083	0.081	0.084	0.081	0.084	216,000	0.0837	-2.35%
2026-01-13	0	0.085	0.084	0.085	0.082	0.086	1,776,000	147,160	0.0829	0.085	0.084	0.085	0.082	0.086	1,776,000	0.0829	2.41%
2026-01-12	0	0.083	0.082	0.083	0.078	0.087	1,584,000	133,000	0.0840	0.083	0.082	0.083	0.078	0.087	1,584,000	0.0840	3.75%
2026-01-09	0	0.080	0.080	0.085	0.080	0.080	468,000	37,576	0.0803	0.080	0.080	0.085	0.080	0.080	468,000	0.0803	1.27%
2026-01-08	0	0.079	0.079	0.080	0.079	0.081	1,952,000	156,968	0.0804	0.079	0.079	0.080	0.079	0.081	1,952,000	0.0804	-2.47%
2026-01-07	0	0.081	0.080	0.081	0.079	0.081	516,000	41,364	0.0802	0.081	0.080	0.081	0.079	0.081	516,000	0.0802	0.00%
2026-01-06	0	0.081	0.080	0.081	0.081	0.083	3,464,000	283,560	0.0819	0.081	0.080	0.081	0.081	0.083	3,464,000	0.0819	0.00%
2026-01-05	0	0.081	0.081	0.082	0.080	0.081	1,056,000	85,344	0.0808	0.081	0.081	0.082	0.080	0.081	1,056,000	0.0808	0.00%
2026-01-02	0	0.081	0.081	0.082	0.081	0.082	532,000	43,484	0.0817	0.081	0.081	0.082	0.081	0.082	532,000	0.0817	1.25%
2025-12-31	0	0.080	0.080	0.082	0.080	0.082	1,132,000	91,720	0.0810	0.080	0.080	0.082	0.080	0.082	1,132,000	0.0810	-2.44%
2025-12-30	0	0.082	0.080	0.082	0.082	0.089	1,784,722	148,264	0.0831	0.082	0.080	0.082	0.082	0.089	1,784,722	0.0831	-1.20%
2025-12-29	0	0.083	0.082	0.083	0.082	0.084	1,660,000	137,452	0.0828	0.083	0.082	0.083	0.082	0.084	1,660,000	0.0828	-2.35%
2025-12-24	0	0.085	0.084	0.089	-	-	0	0	-	0.085	0.084	0.089	-	-	0	-	0.00%
2025-12-23	0	0.085	0.084	0.085	0.084	0.088	1,552,000	131,512	0.0847	0.085	0.084	0.085	0.084	0.088	1,552,000	0.0847	0.00%
2025-12-22	0	0.085	0.084	0.088	0.083	0.088	3,724,000	314,740	0.0845	0.085	0.084	0.088	0.083	0.088	3,724,000	0.0845	-3.41%
2025-12-19	0	0.088	0.088	0.089	0.087	0.089	1,768,000	157,248	0.0889	0.088	0.088	0.089	0.087	0.089	1,768,000	0.0889	1.15%
2025-12-18	0	0.087	0.087	0.088	0.086	0.088	1,016,000	89,008	0.0876	0.087	0.087	0.088	0.086	0.088	1,016,000	0.0876	-2.25%
2025-12-17	0	0.089	0.089	0.094	0.087	0.092	1,172,000	104,520	0.0892	0.089	0.089	0.094	0.087	0.092	1,172,000	0.0892	-4.30%
2025-12-16	0	0.093	0.089	0.095	0.089	0.095	3,072,000	284,080	0.0925	0.093	0.089	0.095	0.089	0.095	3,072,000	0.0925	-2.11%
2025-12-15	0	0.095	0.095	0.096	0.095	0.097	2,024,000	193,848	0.0958	0.095	0.095	0.096	0.095	0.097	2,024,000	0.0958	-3.06%
2025-12-12	0	0.098	0.098	0.099	0.094	0.099	3,304,000	323,064	0.0978	0.098	0.098	0.099	0.094	0.099	3,304,000	0.0978	1.03%
2025-12-11	0	0.097	0.097	0.098	0.093	0.098	2,392,000	229,256	0.0958	0.097	0.097	0.098	0.093	0.098	2,392,000	0.0958	0.00%
2025-12-10	0	0.097	0.096	0.098	0.092	0.100	3,124,000	301,972	0.0967	0.097	0.096	0.098	0.092	0.100	3,124,000	0.0967	-1.02%
2025-12-09	0	0.098	0.098	0.099	0.098	0.100	1,784,000	177,032	0.0992	0.098	0.098	0.099	0.098	0.100	1,784,000	0.0992	-1.01%
2025-12-08	0	0.099	0.094	0.099	0.091	0.100	7,536,000	740,360	0.0982	0.099	0.094	0.099	0.091	0.100	7,536,000	0.0982	1.02%
2025-12-05	0	0.098	0.095	0.098	0.092	0.099	6,420,000	631,024	0.0983	0.098	0.095	0.098	0.092	0.099	6,420,000	0.0983	-1.01%
2025-12-04	0	0.099	0.099	0.100	0.094	0.104	10,912,000	1,074,648	0.0985	0.099	0.099	0.100	0.094	0.104	10,912,000	0.0985	5.32%
2025-12-03	0	0.094	0.094	0.097	0.087	0.094	3,256,000	293,544	0.0902	0.094	0.094	0.097	0.087	0.094	3,256,000	0.0902	8.05%
2025-12-02	0	0.087	0.085	0.090	0.085	0.088	996,000	86,196	0.0865	0.087	0.085	0.090	0.085	0.088	996,000	0.0865	3.57%
2025-12-01	0	0.084	0.084	0.091	0.080	0.087	2,928,000	244,676	0.0836	0.084	0.084	0.091	0.080	0.087	2,928,000	0.0836	-2.33%
2025-11-28	0	0.086	0.085	0.086	0.081	0.096	11,696,000	1,040,944	0.0890	0.086	0.085	0.086	0.081	0.096	11,696,000	0.0890	-9.47%
2025-11-27	0	0.095	0.095	0.098	0.092	0.166	62,980,000	6,880,444	0.1092	0.095	0.095	0.098	0.092	0.166	62,980,000	0.1092	7.95%
2025-11-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2025-08-29	0	0.088	0.087	0.088	0.079	0.088	1,288,000	105,736	0.0821	0.088	0.087	0.088	0.079	0.088	1,288,000	0.0821	2.33%
2025-08-28	0	0.086	0.085	0.086	0.086	0.086	408,000	35,088	0.0860	0.086	0.085	0.086	0.086	0.086	408,000	0.0860	2.38%
2025-08-27	0	0.084	0.084	0.085	0.082	0.088	3,592,000	313,248	0.0872	0.084	0.084	0.085	0.082	0.088	3,592,000	0.0872	-3.45%
2025-08-26	0	0.087	0.087	0.088	0.086	0.088	672,000	59,464	0.0885	0.087	0.087	0.088	0.086	0.088	672,000	0.0885	-2.25%
2025-08-25	0	0.089	0.088	0.090	0.087	0.090	8,472,000	746,488	0.0881	0.089	0.088	0.090	0.087	0.090	8,472,000	0.0881	-2.20%
2025-08-22	0	0.091	0.090	0.092	0.091	0.092	1,032,000	94,216	0.0913	0.091	0.090	0.092	0.091	0.092	1,032,000	0.0913	0.00%
2025-08-21	0	0.091	0.090	0.091	0.090	0.091	904,000	82,096	0.0908	0.091	0.090	0.091	0.090	0.091	904,000	0.0908	-1.09%
2025-08-20	0	0.092	0.090	0.093	0.090	0.092	336,000	30,896	0.0920	0.092	0.090	0.093	0.090	0.092	336,000	0.0920	0.00%
2025-08-19	0	0.092	0.092	0.093	0.092	0.092	8,000	736	0.0920	0.092	0.092	0.093	0.092	0.092	8,000	0.0920	0.00%
2025-08-18	0	0.092	0.092	0.093	0.092	0.093	8,400,000	776,792	0.0925	0.092	0.092	0.093	0.092	0.093	8,400,000	0.0925	1.10%
2025-08-15	0	0.091	0.091	0.092	0.079	0.095	5,808,000	493,824	0.0850	0.091	0.091	0.092	0.079	0.095	5,808,000	0.0850	-1.09%
2025-08-14	0	0.092	0.092	0.094	0.090	0.095	17,548,572	1,620,228	0.0923	0.092	0.092	0.094	0.090	0.095	17,548,572	0.0923	-3.16%
2025-08-13	0	0.095	0.094	0.095	0.092	0.095	2,116,000	198,672	0.0939	0.095	0.094	0.095	0.092	0.095	2,116,000	0.0939	-1.04%
2025-08-12	0	0.096	0.095	0.097	0.092	0.099	6,080,000	584,992	0.0962	0.096	0.095	0.097	0.092	0.099	6,080,000	0.0962	1.05%
2025-08-11	0	0.095	0.093	0.095	0.095	0.095	832,000	79,040	0.0950	0.095	0.093	0.095	0.095	0.095	832,000	0.0950	0.00%
2025-08-08	0	0.095	0.095	0.100	0.094	0.097	1,720,000	163,960	0.0953	0.095	0.095	0.100	0.094	0.097	1,720,000	0.0953	-4.04%
2025-08-07	0	0.099	0.098	0.099	0.098	0.102	4,632,000	460,864	0.0995	0.099	0.098	0.099	0.098	0.102	4,632,000	0.0995	-1.98%
2025-08-06	0	0.101	0.098	0.101	0.094	0.101	6,912,000	688,016	0.0995	0.101	0.098	0.101	0.094	0.101	6,912,000	0.0995	4.12%
2025-08-05	0	0.097	0.095	0.097	0.097	0.100	7,752,000	761,056	0.0982	0.097	0.095	0.097	0.097	0.100	7,752,000	0.0982	2.11%
2025-08-04	0	0.095	0.094	0.097	0.091	0.095	2,938,000	275,390	0.0937	0.095	0.094	0.097	0.091	0.095	2,938,000	0.0937	2.15%
2025-08-01	0	0.093	0.093	0.095	0.091	0.098	11,256,000	1,072,536	0.0953	0.093	0.093	0.095	0.091	0.098	11,256,000	0.0953	2.20%
2025-07-31	0	0.091	0.091	0.092	0.091	0.096	2,560,000	238,400	0.0931	0.091	0.091	0.092	0.091	0.096	2,560,000	0.0931	-3.19%
2025-07-30	0	0.094	0.093	0.094	0.091	0.094	468,000	43,580	0.0931	0.094	0.093	0.094	0.091	0.094	468,000	0.0931	1.08%
2025-07-29	0	0.093	0.090	0.093	0.092	0.095	9,156,000	851,108	0.0930	0.093	0.090	0.093	0.092	0.095	9,156,000	0.0930	-3.12%
2025-07-28	0	0.096	0.093	0.096	0.092	0.096	6,648,000	628,656	0.0946	0.096	0.093	0.096	0.092	0.096	6,648,000	0.0946	-1.03%
2025-07-25	0	0.097	0.097	0.099	0.093	0.100	13,400,000	1,316,060	0.0982	0.097	0.097	0.099	0.093	0.100	13,400,000	0.0982	2.11%
2025-07-24	0	0.095	0.095	0.096	0.091	0.096	4,936,000	466,284	0.0945	0.095	0.095	0.096	0.091	0.096	4,936,000	0.0945	0.00%
2025-07-23	0	0.095	0.094	0.097	0.093	0.096	2,316,000	217,472	0.0939	0.095	0.094	0.097	0.093	0.096	2,316,000	0.0939	-2.06%
2025-07-22	0	0.097	0.095	0.098	0.092	0.097	2,156,000	205,376	0.0953	0.097	0.095	0.098	0.092	0.097	2,156,000	0.0953	2.11%
2025-07-21	0	0.095	0.094	0.096	0.094	0.097	4,264,000	403,592	0.0947	0.095	0.094	0.096	0.094	0.097	4,264,000	0.0947	-2.06%
2025-07-18	0	0.097	0.097	0.099	0.096	0.099	2,004,000	195,240	0.0974	0.097	0.097	0.099	0.096	0.099	2,004,000	0.0974	-1.02%
2025-07-17	0	0.098	0.094	0.096	0.094	0.099	34,200,000	3,314,440	0.0969	0.098	0.094	0.096	0.094	0.099	34,200,000	0.0969	-1.01%
2025-07-16	0	0.099	0.097	0.099	0.096	0.099	3,168,000	310,432	0.0980	0.099	0.097	0.099	0.096	0.099	3,168,000	0.0980	1.02%
2025-07-15	0	0.098	0.096	0.098	0.094	0.100	8,128,000	789,888	0.0972	0.098	0.096	0.098	0.094	0.100	8,128,000	0.0972	0.00%
2025-07-14	0	0.098	0.096	0.098	0.094	0.104	5,848,000	557,312	0.0953	0.098	0.096	0.098	0.094	0.104	5,848,000	0.0953	2.08%
2025-07-11	1	0.096	0.093	0.099	0.090	0.100	10,624,000	1,002,376	0.0944	0.096	0.093	0.099	0.090	0.100	10,624,000	0.0944	-1.03%
2025-07-10	0	0.097	0.096	0.098	0.094	0.098	11,752,000	1,137,152	0.0968	0.097	0.096	0.098	0.094	0.098	11,752,000	0.0968	-2.02%
2025-07-09	0	0.099	0.098	0.099	0.097	0.102	24,024,000	2,401,592	0.1000	0.099	0.098	0.099	0.097	0.102	24,024,000	0.1000	0.00%
2025-07-08	0	0.099	0.098	0.099	0.098	0.100	18,816,000	1,863,624	0.0990	0.099	0.098	0.099	0.098	0.100	18,816,000	0.0990	0.00%
2025-07-07	0	0.099	0.098	0.099	0.092	0.103	41,872,000	4,147,064	0.0990	0.099	0.098	0.099	0.092	0.103	41,872,000	0.0990	1.02%
2025-07-04	0	0.098	0.098	0.099	0.090	0.102	7,064,000	696,312	0.0986	0.098	0.098	0.099	0.090	0.102	7,064,000	0.0986	1.03%
2025-07-03	0	0.097	0.090	0.097	0.087	0.098	6,600,000	610,352	0.0925	0.097	0.090	0.097	0.087	0.098	6,600,000	0.0925	2.11%
2025-07-02	0	0.095	0.094	0.095	0.094	0.105	18,896,000	1,841,368	0.0974	0.095	0.094	0.095	0.094	0.105	18,896,000	0.0974	-1.04%
2025-06-30	0	0.096	0.095	0.096	0.094	0.111	47,836,000	4,801,148	0.1004	0.096	0.095	0.096	0.094	0.111	47,836,000	0.1004	-14.29%
2025-06-27	0	0.112	0.111	0.112	0.109	0.115	6,200,000	692,704	0.1117	0.112	0.111	0.112	0.109	0.115	6,200,000	0.1117	1.82%
2025-06-26	0	0.110	0.110	0.111	0.108	0.113	10,824,000	1,200,280	0.1109	0.110	0.110	0.111	0.108	0.113	10,824,000	0.1109	-2.65%
2025-06-25	0	0.113	0.111	0.112	0.111	0.115	3,768,000	426,248	0.1131	0.113	0.111	0.112	0.111	0.115	3,768,000	0.1131	1.80%
2025-06-24	0	0.111	0.111	0.112	0.105	0.114	11,708,000	1,311,328	0.1120	0.111	0.111	0.112	0.105	0.114	11,708,000	0.1120	-1.77%
2025-06-23	0	0.113	0.111	0.114	0.111	0.115	2,236,000	256,320	0.1146	0.113	0.111	0.114	0.111	0.115	2,236,000	0.1146	1.80%
2025-06-20	0	0.111	0.111	0.112	0.111	0.112	4,020,000	447,216	0.1112	0.111	0.111	0.112	0.111	0.112	4,020,000	0.1112	-0.89%
2025-06-19	0	0.112	0.112	0.113	0.112	0.115	5,208,000	589,224	0.1131	0.112	0.112	0.113	0.112	0.115	5,208,000	0.1131	-1.75%
2025-06-18	0	0.114	0.113	0.115	0.114	0.115	513,413	58,536	0.1140	0.114	0.113	0.115	0.114	0.115	513,413	0.1140	0.00%
2025-06-17	0	0.114	0.113	0.115	0.113	0.117	188,000	21,492	0.1143	0.114	0.113	0.115	0.113	0.117	188,000	0.1143	0.00%
2025-06-16	0	0.114	0.114	0.116	0.114	0.116	4,832,000	553,344	0.1145	0.114	0.114	0.116	0.114	0.116	4,832,000	0.1145	-0.87%
2025-06-13	0	0.115	0.114	0.116	0.114	0.115	2,212,000	254,036	0.1148	0.115	0.114	0.116	0.114	0.115	2,212,000	0.1148	0.00%
2025-06-12	0	0.115	0.115	0.116	0.115	0.117	11,232,000	1,295,520	0.1153	0.115	0.115	0.116	0.115	0.117	11,232,000	0.1153	-1.71%
2025-06-11	0	0.117	0.114	0.117	0.115	0.118	9,692,000	1,127,632	0.1163	0.117	0.114	0.117	0.115	0.118	9,692,000	0.1163	0.00%
2025-06-10	0	0.117	0.116	0.117	0.112	0.117	6,136,000	711,872	0.1160	0.117	0.116	0.117	0.112	0.117	6,136,000	0.1160	1.74%
2025-06-09	0	0.115	0.115	0.117	0.115	0.117	9,512,000	1,102,176	0.1159	0.115	0.115	0.117	0.115	0.117	9,512,000	0.1159	0.00%
2025-06-06	0	0.115	0.113	0.115	0.111	0.117	4,064,000	465,376	0.1145	0.115	0.113	0.115	0.111	0.117	4,064,000	0.1145	1.77%
2025-06-05	0	0.113	0.113	0.115	0.107	0.117	4,280,000	480,840	0.1123	0.113	0.113	0.115	0.107	0.117	4,280,000	0.1123	-3.42%
2025-06-04	0	0.117	0.116	0.118	0.108	0.118	4,872,000	566,752	0.1163	0.117	0.116	0.118	0.108	0.118	4,872,000	0.1163	0.86%
2025-06-03	0	0.116	0.116	0.117	0.112	0.117	2,064,000	240,840	0.1167	0.116	0.116	0.117	0.112	0.117	2,064,000	0.1167	3.57%
2025-06-02	0	0.112	0.112	0.115	0.108	0.117	484,000	55,136	0.1139	0.112	0.112	0.115	0.108	0.117	484,000	0.1139	-0.88%
2025-05-30	0	0.113	0.113	0.115	0.108	0.116	10,020,000	1,125,860	0.1124	0.113	0.113	0.115	0.108	0.116	10,020,000	0.1124	-5.04%
2025-05-29	0	0.119	0.118	0.119	0.118	0.119	464,000	54,872	0.1183	0.119	0.118	0.119	0.118	0.119	464,000	0.1183	1.71%
2025-05-28	0	0.117	0.116	0.117	0.117	0.117	664,000	77,688	0.1170	0.117	0.116	0.117	0.117	0.117	664,000	0.1170	0.00%
2025-05-27	0	0.117	0.117	0.119	0.117	0.119	9,204,000	1,087,084	0.1181	0.117	0.117	0.119	0.117	0.119	9,204,000	0.1181	-1.68%
2025-05-26	0	0.119	0.117	0.119	0.117	0.119	392,000	46,024	0.1174	0.119	0.117	0.119	0.117	0.119	392,000	0.1174	1.71%
2025-05-23	0	0.117	0.117	0.119	0.117	0.120	18,448,000	2,203,120	0.1194	0.117	0.117	0.119	0.117	0.120	18,448,000	0.1194	-1.68%
2025-05-22	0	0.119	0.118	0.119	0.115	0.119	1,832,000	215,752	0.1178	0.119	0.118	0.119	0.115	0.119	1,832,000	0.1178	1.71%
2025-05-21	0	0.117	0.117	0.119	0.116	0.119	10,112,000	1,193,880	0.1181	0.117	0.117	0.119	0.116	0.119	10,112,000	0.1181	-1.68%
2025-05-20	0	0.119	0.119	0.120	0.119	0.123	11,970,000	1,432,492	0.1197	0.119	0.119	0.120	0.119	0.123	11,970,000	0.1197	-1.65%
2025-05-19	0	0.121	0.120	0.121	0.120	0.126	10,544,000	1,294,968	0.1228	0.121	0.120	0.121	0.120	0.126	10,544,000	0.1228	-3.20%
2025-05-16	0	0.125	0.123	0.125	0.118	0.125	17,880,000	2,210,568	0.1236	0.125	0.123	0.125	0.118	0.125	17,880,000	0.1236	4.17%
2025-05-15	0	0.120	0.120	0.121	0.120	0.122	7,520,000	911,488	0.1212	0.120	0.120	0.121	0.120	0.122	7,520,000	0.1212	-1.64%
2025-05-14	0	0.122	0.121	0.122	0.115	0.122	9,184,000	1,099,880	0.1198	0.122	0.121	0.122	0.115	0.122	9,184,000	0.1198	6.09%
2025-05-13	0	0.115	0.115	0.118	0.115	0.120	13,680,000	1,611,384	0.1178	0.115	0.115	0.118	0.115	0.120	13,680,000	0.1178	-4.17%
2025-05-12	0	0.120	0.118	0.121	0.112	0.120	8,104,000	961,680	0.1187	0.120	0.118	0.121	0.112	0.120	8,104,000	0.1187	1.69%
2025-05-09	0	0.118	0.118	0.119	0.117	0.120	8,648,000	1,025,672	0.1186	0.118	0.118	0.119	0.117	0.120	8,648,000	0.1186	0.00%
2025-05-08	0	0.118	0.117	0.119	0.115	0.119	15,296,000	1,807,304	0.1182	0.118	0.117	0.119	0.115	0.119	15,296,000	0.1182	1.72%
2025-05-07	0	0.116	0.116	0.118	0.105	0.120	9,058,000	1,056,964	0.1167	0.116	0.116	0.118	0.105	0.120	9,058,000	0.1167	-3.33%
2025-05-06	0	0.120	0.118	0.120	0.105	0.121	1,848,000	213,592	0.1156	0.120	0.118	0.120	0.105	0.121	1,848,000	0.1156	0.84%
2025-05-02	0	0.119	0.118	0.119	0.117	0.123	1,348,000	163,828	0.1215	0.119	0.118	0.119	0.117	0.123	1,348,000	0.1215	-3.25%
2025-04-30	0	0.123	0.122	0.123	0.120	0.124	7,468,000	908,952	0.1217	0.123	0.122	0.123	0.120	0.124	7,468,000	0.1217	2.50%
2025-04-29	0	0.120	0.119	0.120	0.118	0.120	10,504,000	1,256,792	0.1196	0.120	0.119	0.120	0.118	0.120	10,504,000	0.1196	0.84%
2025-04-28	0	0.119	0.118	0.120	0.116	0.122	11,848,000	1,419,120	0.1198	0.119	0.118	0.120	0.116	0.122	11,848,000	0.1198	-0.83%
2025-04-25	0	0.120	0.119	0.120	0.118	0.124	8,936,000	1,081,008	0.1210	0.120	0.119	0.120	0.118	0.124	8,936,000	0.1210	0.00%
2025-04-24	0	0.120	0.118	0.120	0.115	0.124	9,272,000	1,106,592	0.1193	0.120	0.118	0.120	0.115	0.124	9,272,000	0.1193	0.00%
2025-04-23	0	0.120	0.123	0.125	0.111	0.127	6,248,000	747,736	0.1197	0.120	0.123	0.125	0.111	0.127	6,248,000	0.1197	-2.44%
2025-04-22	0	0.123	0.123	0.125	0.112	0.129	9,988,000	1,230,440	0.1232	0.123	0.123	0.125	0.112	0.129	9,988,000	0.1232	9.82%
2025-04-17	0	0.112	0.112	0.116	0.103	0.116	14,104,000	1,581,208	0.1121	0.112	0.112	0.116	0.103	0.116	14,104,000	0.1121	1.82%
2025-04-16	0	0.110	0.108	0.110	0.105	0.112	8,768,000	963,744	0.1099	0.110	0.108	0.110	0.105	0.112	8,768,000	0.1099	1.85%
2025-04-15	0	0.108	0.108	0.109	0.106	0.110	3,120,000	342,664	0.1098	0.108	0.108	0.109	0.106	0.110	3,120,000	0.1098	-1.82%
2025-04-14	0	0.110	0.108	0.110	0.102	0.110	13,976,000	1,508,952	0.1080	0.110	0.108	0.110	0.102	0.110	13,976,000	0.1080	2.80%
2025-04-11	0	0.107	0.106	0.107	0.103	0.109	6,292,000	677,008	0.1076	0.107	0.106	0.107	0.103	0.109	6,292,000	0.1076	1.90%
2025-04-10	0	0.105	0.105	0.106	0.102	0.107	2,136,000	221,312	0.1036	0.105	0.105	0.106	0.102	0.107	2,136,000	0.1036	-1.87%
2025-04-09	0	0.107	0.107	0.108	0.103	0.108	4,448,000	469,088	0.1055	0.107	0.107	0.108	0.103	0.108	4,448,000	0.1055	3.88%
2025-04-08	0	0.103	0.103	0.108	0.100	0.107	2,928,000	302,832	0.1034	0.103	0.103	0.108	0.100	0.107	2,928,000	0.1034	4.04%
2025-04-07	0	0.099	0.097	0.099	0.090	0.110	12,378,000	1,260,436	0.1018	0.099	0.097	0.099	0.090	0.110	12,378,000	0.1018	-10.00%
2025-04-03	0	0.110	0.108	0.110	0.105	0.111	15,072,000	1,648,720	0.1094	0.110	0.108	0.110	0.105	0.111	15,072,000	0.1094	1.85%
2025-04-02	0	0.108	0.105	0.108	0.105	0.109	10,104,000	1,088,296	0.1077	0.108	0.105	0.108	0.105	0.109	10,104,000	0.1077	2.86%
2025-04-01	0	0.105	0.105	0.107	0.104	0.108	1,984,000	213,376	0.1075	0.105	0.105	0.107	0.104	0.108	1,984,000	0.1075	-3.67%
2025-03-31	0	0.109	0.107	0.109	0.108	0.110	16,464,000	1,791,592	0.1088	0.109	0.107	0.109	0.108	0.110	16,464,000	0.1088	0.93%
2025-03-28	0	0.108	0.106	0.108	0.099	0.108	12,184,000	1,309,952	0.1075	0.108	0.106	0.108	0.099	0.108	12,184,000	0.1075	0.93%
2025-03-27	0	0.107	0.105	0.107	0.099	0.107	7,424,000	773,616	0.1042	0.107	0.105	0.107	0.099	0.107	7,424,000	0.1042	5.94%
2025-03-26	0	0.101	0.101	0.102	0.101	0.107	7,584,000	792,000	0.1044	0.101	0.101	0.102	0.101	0.107	7,584,000	0.1044	-4.72%
2025-03-25	0	0.106	0.104	0.106	0.102	0.107	11,820,000	1,240,636	0.1050	0.106	0.104	0.106	0.102	0.107	11,820,000	0.1050	0.00%
2025-03-24	0	0.106	0.103	0.106	0.099	0.109	12,624,000	1,338,120	0.1060	0.106	0.103	0.106	0.099	0.109	12,624,000	0.1060	-0.93%
2025-03-21	0	0.107	0.103	0.107	0.102	0.116	16,444,000	1,732,320	0.1053	0.107	0.103	0.107	0.102	0.116	16,444,000	0.1053	-0.93%
2025-03-20	0	0.108	0.107	0.108	0.094	0.108	25,184,000	2,619,160	0.1040	0.108	0.107	0.108	0.094	0.108	25,184,000	0.1040	14.89%
2025-03-19	0	0.094	0.094	0.095	0.090	0.098	13,160,000	1,235,600	0.0939	0.094	0.094	0.095	0.090	0.098	13,160,000	0.0939	-1.05%
2025-03-18	0	0.095	0.094	0.097	0.088	0.104	10,544,000	1,039,000	0.0985	0.095	0.094	0.097	0.088	0.104	10,544,000	0.0985	2.15%
2025-03-17	0	0.093	0.093	0.094	0.082	0.105	25,380,000	2,393,716	0.0943	0.093	0.093	0.094	0.082	0.105	25,380,000	0.0943	19.23%
2025-03-14	0	0.078	0.078	0.079	0.073	0.078	5,932,000	458,648	0.0773	0.078	0.078	0.079	0.073	0.078	5,932,000	0.0773	1.30%
2025-03-13	0	0.077	0.073	0.077	0.077	0.077	736,000	56,672	0.0770	0.077	0.073	0.077	0.077	0.077	736,000	0.0770	1.32%
2025-03-12	0	0.076	0.074	0.076	0.074	0.077	5,811,860	444,537	0.0765	0.076	0.074	0.076	0.074	0.077	5,811,860	0.0765	5.56%
2025-03-11	0	0.072	0.072	0.076	0.072	0.077	672,000	50,552	0.0752	0.072	0.072	0.076	0.072	0.077	672,000	0.0752	-2.70%
2025-03-10	0	0.074	0.074	0.075	0.073	0.077	19,672,000	1,481,344	0.0753	0.074	0.074	0.075	0.073	0.077	19,672,000	0.0753	0.00%
2025-03-07	0	0.074	0.072	0.074	0.069	0.075	4,688,000	347,088	0.0740	0.074	0.072	0.074	0.069	0.075	4,688,000	0.0740	0.00%
2025-03-06	0	0.074	0.074	0.075	0.073	0.076	4,808,000	358,592	0.0746	0.074	0.074	0.075	0.073	0.076	4,808,000	0.0746	1.37%
2025-03-05	0	0.073	0.073	0.075	0.072	0.075	12,592,000	928,448	0.0737	0.073	0.073	0.075	0.072	0.075	12,592,000	0.0737	-2.67%
2025-03-04	0	0.075	0.074	0.075	0.072	0.076	10,704,000	799,504	0.0747	0.075	0.074	0.075	0.072	0.076	10,704,000	0.0747	4.17%
2025-03-03	0	0.072	0.070	0.072	0.070	0.075	1,164,000	82,332	0.0707	0.072	0.070	0.072	0.070	0.075	1,164,000	0.0707	2.86%
2025-02-28	0	0.070	0.065	0.070	0.069	0.072	592,000	42,160	0.0712	0.070	0.065	0.070	0.069	0.072	592,000	0.0712	0.00%
2025-02-27	0	0.070	0.070	0.072	0.068	0.071	2,880,140	203,000	0.0705	0.070	0.070	0.072	0.068	0.071	2,880,140	0.0705	0.00%
2025-02-26	0	0.070	0.068	0.071	0.065	0.070	1,816,000	124,576	0.0686	0.070	0.068	0.071	0.065	0.070	1,816,000	0.0686	-2.78%
2025-02-25	0	0.072	0.069	0.073	0.067	0.072	2,992,000	205,384	0.0686	0.072	0.069	0.073	0.067	0.072	2,992,000	0.0686	-1.37%
2025-02-24	0	0.073	0.071	0.073	0.068	0.073	12,994,000	929,528	0.0715	0.073	0.071	0.073	0.068	0.073	12,994,000	0.0715	7.35%
2025-02-21	0	0.068	0.068	0.069	0.068	0.068	1,392,000	94,656	0.0680	0.068	0.068	0.069	0.068	0.068	1,392,000	0.0680	0.00%
2025-02-20	0	0.068	0.068	0.070	0.067	0.070	752,000	51,008	0.0678	0.068	0.068	0.070	0.067	0.070	752,000	0.0678	-2.86%
2025-02-19	0	0.070	0.067	0.070	0.070	0.070	48,000	3,360	0.0700	0.070	0.067	0.070	0.070	0.070	48,000	0.0700	1.45%
2025-02-18	0	0.069	0.067	0.069	0.060	0.069	9,276,000	598,656	0.0645	0.069	0.067	0.069	0.060	0.069	9,276,000	0.0645	-1.43%
2025-02-17	0	0.070	0.069	0.070	0.070	0.071	16,000	1,128	0.0705	0.070	0.069	0.070	0.070	0.071	16,000	0.0705	0.00%
2025-02-14	0	0.070	0.068	0.070	0.067	0.070	4,350,054	298,463	0.0686	0.070	0.068	0.070	0.067	0.070	4,350,054	0.0686	0.00%
2025-02-13	0	0.070	0.068	0.070	0.068	0.070	5,732,000	392,952	0.0686	0.070	0.068	0.070	0.068	0.070	5,732,000	0.0686	0.00%
2025-02-12	0	0.070	0.068	0.070	0.070	0.070	160,000	11,200	0.0700	0.070	0.068	0.070	0.070	0.070	160,000	0.0700	0.00%
2025-02-11	0	0.070	0.067	0.070	0.063	0.071	1,328,000	92,288	0.0695	0.070	0.067	0.070	0.063	0.071	1,328,000	0.0695	1.45%
2025-02-10	0	0.069	0.067	0.069	0.065	0.072	384,000	26,608	0.0693	0.069	0.067	0.069	0.065	0.072	384,000	0.0693	-1.43%
2025-02-07	0	0.070	0.067	0.070	0.070	0.073	4,464,000	312,544	0.0700	0.070	0.067	0.070	0.070	0.073	4,464,000	0.0700	-1.41%
2025-02-06	0	0.071	0.068	0.071	0.070	0.072	3,064,000	220,208	0.0719	0.071	0.068	0.071	0.070	0.072	3,064,000	0.0719	1.43%
2025-02-05	0	0.070	0.068	0.071	0.060	0.072	21,368,000	1,351,240	0.0632	0.070	0.068	0.071	0.060	0.072	21,368,000	0.0632	-4.11%
2025-02-04	0	0.073	0.072	0.073	0.067	0.075	4,952,000	358,456	0.0724	0.073	0.072	0.073	0.067	0.075	4,952,000	0.0724	1.39%
2025-02-03	0	0.072	0.070	0.074	0.070	0.074	1,456,000	102,848	0.0706	0.072	0.070	0.074	0.070	0.074	1,456,000	0.0706	-4.00%
2025-01-28	0	0.075	0.067	0.075	0.076	0.080	120,000	9,328	0.0777	0.075	0.067	0.075	0.076	0.080	120,000	0.0777	5.63%
2025-01-27	0	0.071	0.067	0.071	0.070	0.072	3,688,000	261,584	0.0709	0.071	0.067	0.071	0.070	0.072	3,688,000	0.0709	0.00%
2025-01-24	0	0.071	0.068	0.071	0.070	0.071	2,936,000	208,248	0.0709	0.071	0.068	0.071	0.070	0.071	2,936,000	0.0709	1.43%
2025-01-23	0	0.070	0.067	0.070	0.066	0.072	984,000	68,596	0.0697	0.070	0.067	0.070	0.066	0.072	984,000	0.0697	1.45%
2025-01-22	0	0.069	0.066	0.070	0.066	0.071	24,440,000	1,685,432	0.0690	0.069	0.066	0.070	0.066	0.071	24,440,000	0.0690	0.00%
2025-01-21	0	0.069	0.068	0.069	0.068	0.071	560,000	38,216	0.0682	0.069	0.068	0.069	0.068	0.071	560,000	0.0682	-4.17%
2025-01-20	0	0.072	0.071	0.073	0.065	0.073	7,696,000	544,152	0.0707	0.072	0.071	0.073	0.065	0.073	7,696,000	0.0707	2.86%
2025-01-17	0	0.070	0.065	0.070	0.058	0.081	61,728,000	3,784,472	0.0613	0.070	0.065	0.070	0.058	0.081	61,728,000	0.0613	18.64%
2025-01-16	0	0.059	0.057	0.061	0.057	0.059	10,304,000	597,784	0.0580	0.059	0.057	0.061	0.057	0.059	10,304,000	0.0580	7.27%
2025-01-15	0	0.055	0.055	0.057	0.055	0.056	440,000	24,352	0.0553	0.055	0.055	0.057	0.055	0.056	440,000	0.0553	0.00%
2025-01-14	0	0.055	0.055	0.056	0.054	0.058	608,000	33,376	0.0549	0.055	0.055	0.056	0.054	0.058	608,000	0.0549	0.00%
2025-01-13	0	0.055	0.054	0.055	0.055	0.056	112,000	6,168	0.0551	0.055	0.054	0.055	0.055	0.056	112,000	0.0551	-1.79%
2025-01-10	0	0.056	0.056	0.058	0.055	0.056	808,000	45,240	0.0560	0.056	0.056	0.058	0.055	0.056	808,000	0.0560	3.70%
2025-01-09	0	0.054	0.054	0.055	0.054	0.058	2,144,000	118,656	0.0553	0.054	0.054	0.055	0.054	0.058	2,144,000	0.0553	-5.26%
2025-01-08	0	0.057	0.056	0.058	0.053	0.059	576,000	32,616	0.0566	0.057	0.056	0.058	0.053	0.059	576,000	0.0566	-5.00%
2025-01-07	0	0.060	0.057	0.060	0.057	0.060	432,000	25,000	0.0579	0.060	0.057	0.060	0.057	0.060	432,000	0.0579	1.69%
2025-01-06	0	0.059	0.056	0.059	0.059	0.061	184,000	11,064	0.0601	0.059	0.056	0.059	0.059	0.061	184,000	0.0601	3.51%
2025-01-03	0	0.057	0.057	0.058	0.056	0.059	5,448,000	316,224	0.0580	0.057	0.057	0.058	0.056	0.059	5,448,000	0.0580	0.00%
2025-01-02	0	0.057	0.057	0.058	0.057	0.059	232,000	13,464	0.0580	0.057	0.057	0.058	0.057	0.059	232,000	0.0580	-5.00%
2024-12-31	0	0.060	0.058	0.062	0.058	0.060	4,176,000	250,544	0.0600	0.060	0.058	0.062	0.058	0.060	4,176,000	0.0600	3.45%
2024-12-30	0	0.058	0.058	0.060	0.058	0.058	136,000	7,888	0.0580	0.058	0.058	0.060	0.058	0.058	136,000	0.0580	-1.69%
2024-12-27	0	0.059	0.059	0.060	0.059	0.063	1,280,000	77,072	0.0602	0.059	0.059	0.060	0.059	0.063	1,280,000	0.0602	-6.35%
2024-12-24	0	0.063	0.065	0.069	0.058	0.065	452,000	28,412	0.0629	0.063	0.065	0.069	0.058	0.065	452,000	0.0629	8.62%
2024-12-23	0	0.058	0.058	0.060	0.055	0.061	1,096,000	64,112	0.0585	0.058	0.058	0.060	0.055	0.061	1,096,000	0.0585	-6.45%
2024-12-20	0	0.062	0.061	0.062	0.058	0.063	248,000	14,964	0.0603	0.062	0.061	0.062	0.058	0.063	248,000	0.0603	0.00%
2024-12-19	0	0.062	0.058	0.063	0.059	0.064	200,000	12,168	0.0608	0.062	0.058	0.063	0.059	0.064	200,000	0.0608	5.08%
2024-12-18	0	0.059	0.058	0.062	0.059	0.064	1,168,000	72,376	0.0620	0.059	0.058	0.062	0.059	0.064	1,168,000	0.0620	-1.67%
2024-12-17	0	0.060	0.060	0.062	0.060	0.065	288,000	17,440	0.0606	0.060	0.060	0.062	0.060	0.065	288,000	0.0606	-6.25%
2024-12-16	0	0.064	0.060	0.064	0.060	0.067	272,000	16,760	0.0616	0.064	0.060	0.064	0.060	0.067	272,000	0.0616	4.92%
2024-12-13	0	0.061	0.060	0.062	0.061	0.062	760,000	47,072	0.0619	0.061	0.060	0.062	0.061	0.062	760,000	0.0619	-4.69%
2024-12-12	0	0.064	0.063	0.064	0.063	0.065	72,000	4,592	0.0638	0.064	0.063	0.064	0.063	0.065	72,000	0.0638	-1.54%
2024-12-11	0	0.065	0.065	0.066	0.062	0.066	3,112,000	199,464	0.0641	0.065	0.065	0.066	0.062	0.066	3,112,000	0.0641	-1.52%
2024-12-10	0	0.066	0.066	0.067	0.066	0.067	360,000	23,848	0.0662	0.066	0.066	0.067	0.066	0.067	360,000	0.0662	-1.49%
2024-12-09	0	0.067	0.061	0.067	0.061	0.067	384,000	24,016	0.0625	0.067	0.061	0.067	0.061	0.067	384,000	0.0625	1.52%
2024-12-06	0	0.066	0.065	0.066	0.065	0.067	2,268,000	149,180	0.0658	0.066	0.065	0.066	0.065	0.067	2,268,000	0.0658	0.00%
2024-12-05	0	0.066	0.065	0.066	0.062	0.066	2,056,000	130,296	0.0634	0.066	0.065	0.066	0.062	0.066	2,056,000	0.0634	6.45%
2024-12-04	0	0.062	0.059	0.062	0.060	0.062	320,000	19,216	0.0601	0.062	0.059	0.062	0.060	0.062	320,000	0.0601	3.33%
2024-12-03	0	0.060	0.060	0.062	0.059	0.063	1,736,000	104,784	0.0604	0.060	0.060	0.062	0.059	0.063	1,736,000	0.0604	1.69%
2024-12-02	0	0.059	0.058	0.061	0.059	0.067	768,000	45,736	0.0596	0.059	0.058	0.061	0.059	0.067	768,000	0.0596	0.00%
2024-11-29	0	0.059	0.059	0.063	0.057	0.063	1,928,000	115,440	0.0599	0.059	0.059	0.063	0.057	0.063	1,928,000	0.0599	-7.81%
2024-11-28	0	0.064	0.059	0.068	0.064	0.070	328,000	22,160	0.0676	0.064	0.059	0.068	0.064	0.070	328,000	0.0676	-8.57%
2024-11-27	0	0.070	0.070	0.071	0.067	0.070	3,408,000	235,280	0.0690	0.070	0.070	0.071	0.067	0.070	3,408,000	0.0690	4.48%
2024-11-26	0	0.067	0.067	0.068	0.064	0.067	768,000	49,512	0.0645	0.067	0.067	0.068	0.064	0.067	768,000	0.0645	4.69%
2024-11-25	0	0.064	0.064	0.065	0.062	0.064	1,440,000	90,560	0.0629	0.064	0.064	0.065	0.062	0.064	1,440,000	0.0629	6.67%
2024-11-22	0	0.060	0.060	0.062	0.057	0.061	328,000	19,200	0.0585	0.060	0.060	0.062	0.057	0.061	328,000	0.0585	1.69%
2024-11-21	0	0.059	0.057	0.059	0.059	0.059	168,000	9,912	0.0590	0.059	0.057	0.059	0.059	0.059	168,000	0.0590	-3.28%
2024-11-20	0	0.061	0.056	0.061	0.060	0.061	584,000	35,128	0.0602	0.061	0.056	0.061	0.060	0.061	584,000	0.0602	0.00%
2024-11-19	0	0.061	0.057	0.061	0.057	0.063	116,000	6,872	0.0592	0.061	0.057	0.061	0.057	0.063	116,000	0.0592	3.39%
2024-11-18	0	0.059	0.057	0.059	0.057	0.060	28,000	1,616	0.0577	0.059	0.057	0.059	0.057	0.060	28,000	0.0577	0.00%
2024-11-15	0	0.059	0.058	0.060	0.057	0.060	1,416,000	83,720	0.0591	0.059	0.058	0.060	0.057	0.060	1,416,000	0.0591	0.00%
2024-11-14	0	0.059	0.058	0.059	0.059	0.064	720,000	42,600	0.0592	0.059	0.058	0.059	0.059	0.064	720,000	0.0592	-1.67%
2024-11-13	0	0.060	0.059	0.063	0.059	0.060	336,000	20,080	0.0598	0.060	0.059	0.063	0.059	0.060	336,000	0.0598	0.00%
2024-11-12	0	0.060	0.059	0.062	0.059	0.060	1,840,000	110,344	0.0600	0.060	0.059	0.062	0.059	0.060	1,840,000	0.0600	-3.23%
2024-11-11	0	0.062	0.061	0.064	0.061	0.063	1,032,000	64,096	0.0621	0.062	0.061	0.064	0.061	0.063	1,032,000	0.0621	-6.06%
2024-11-08	0	0.066	0.066	0.068	0.061	0.066	1,332,000	86,912	0.0652	0.066	0.066	0.068	0.061	0.066	1,332,000	0.0652	6.45%
2024-11-07	0	0.062	0.062	0.065	-	-	0	0	-	0.062	0.062	0.065	-	-	0	-	0.00%
2024-11-06	0	0.062	0.062	0.063	0.061	0.062	1,480,000	90,360	0.0611	0.062	0.062	0.063	0.061	0.062	1,480,000	0.0611	-1.59%
2024-11-05	0	0.063	0.062	0.066	0.061	0.069	3,416,000	219,752	0.0643	0.063	0.062	0.066	0.061	0.069	3,416,000	0.0643	-4.55%
2024-11-04	0	0.066	0.066	0.067	0.061	0.066	1,800,000	110,232	0.0612	0.066	0.066	0.067	0.061	0.066	1,800,000	0.0612	1.54%
2024-11-01	0	0.065	0.061	0.067	0.059	0.065	1,152,000	71,264	0.0619	0.065	0.061	0.067	0.059	0.065	1,152,000	0.0619	3.17%
2024-10-31	0	0.063	0.058	0.063	0.055	0.070	12,680,000	761,384	0.0600	0.063	0.058	0.063	0.055	0.070	12,680,000	0.0600	-1.56%
2024-10-30	0	0.064	0.060	0.064	0.060	0.071	12,076,000	797,432	0.0660	0.064	0.060	0.064	0.060	0.071	12,076,000	0.0660	6.67%
2024-10-29	0	0.060	0.060	0.066	0.060	0.060	82,000	4,910	0.0599	0.060	0.060	0.066	0.060	0.060	82,000	0.0599	0.00%
2024-10-28	0	0.060	0.060	0.066	0.058	0.062	1,376,000	80,696	0.0586	0.060	0.060	0.066	0.058	0.062	1,376,000	0.0586	-3.23%
2024-10-25	0	0.062	0.062	0.065	0.062	0.062	2,180,000	135,112	0.0620	0.062	0.062	0.065	0.062	0.062	2,180,000	0.0620	-4.62%
2024-10-24	0	0.065	0.065	0.066	0.061	0.066	1,656,000	102,432	0.0619	0.065	0.065	0.066	0.061	0.066	1,656,000	0.0619	6.56%
2024-10-23	0	0.061	0.060	0.061	0.059	0.068	2,264,000	137,776	0.0609	0.061	0.060	0.061	0.059	0.068	2,264,000	0.0609	1.67%
2024-10-22	0	0.060	0.059	0.062	0.059	0.062	2,440,000	146,520	0.0600	0.060	0.059	0.062	0.059	0.062	2,440,000	0.0600	-3.23%
2024-10-21	0	0.062	0.062	0.064	0.060	0.070	1,024,000	64,544	0.0630	0.062	0.062	0.064	0.060	0.070	1,024,000	0.0630	3.33%
2024-10-18	0	0.060	0.057	0.060	0.058	0.061	792,000	47,072	0.0594	0.060	0.057	0.060	0.058	0.061	792,000	0.0594	3.45%
2024-10-17	0	0.058	0.058	0.060	0.052	0.060	3,200,000	179,752	0.0562	0.058	0.058	0.060	0.052	0.060	3,200,000	0.0562	-3.33%
2024-10-16	0	0.060	0.059	0.060	0.060	0.064	4,276,000	262,628	0.0614	0.060	0.059	0.060	0.060	0.064	4,276,000	0.0614	-1.64%
2024-10-15	0	0.061	0.061	0.064	0.061	0.065	10,948,000	678,320	0.0620	0.061	0.061	0.064	0.061	0.065	10,948,000	0.0620	-6.15%
2024-10-14	0	0.065	0.064	0.065	0.065	0.067	2,648,000	174,128	0.0658	0.065	0.064	0.065	0.065	0.067	2,648,000	0.0658	-1.52%
2024-10-10	0	0.066	0.066	0.067	0.065	0.069	4,808,000	318,000	0.0661	0.066	0.066	0.067	0.065	0.069	4,808,000	0.0661	-2.94%
2024-10-09	0	0.068	0.066	0.068	0.068	0.069	896,000	60,936	0.0680	0.068	0.066	0.068	0.068	0.069	896,000	0.0680	1.49%
2024-10-08	0	0.067	0.067	0.069	0.065	0.076	21,336,000	1,489,608	0.0698	0.067	0.067	0.069	0.065	0.076	21,336,000	0.0698	-6.94%
2024-10-07	0	0.072	0.071	0.074	0.070	0.078	8,756,000	639,020	0.0730	0.072	0.071	0.074	0.070	0.078	8,756,000	0.0730	-1.37%
2024-10-04	0	0.073	0.071	0.073	0.071	0.079	6,088,000	438,212	0.0720	0.073	0.071	0.073	0.071	0.079	6,088,000	0.0720	0.00%
2024-10-03	0	0.073	0.073	0.074	0.071	0.076	6,920,000	506,800	0.0732	0.073	0.073	0.074	0.071	0.076	6,920,000	0.0732	-3.95%
2024-10-02	0	0.076	0.076	0.080	0.070	0.080	7,396,000	543,952	0.0735	0.076	0.076	0.080	0.070	0.080	7,396,000	0.0735	4.11%
2024-09-30	0	0.073	0.073	0.075	0.066	0.077	1,700,000	123,348	0.0726	0.073	0.073	0.075	0.066	0.077	1,700,000	0.0726	1.39%
2024-09-27	0	0.072	0.071	0.073	0.070	0.073	3,080,000	219,064	0.0711	0.072	0.071	0.073	0.070	0.073	3,080,000	0.0711	-1.37%
2024-09-26	0	0.073	0.073	0.075	0.072	0.075	11,560,000	852,792	0.0738	0.073	0.073	0.075	0.072	0.075	11,560,000	0.0738	1.39%
2024-09-25	0	0.072	0.070	0.072	0.070	0.073	504,000	35,960	0.0713	0.072	0.070	0.072	0.070	0.073	504,000	0.0713	-1.37%
2024-09-24	0	0.073	0.070	0.073	0.070	0.075	2,176,000	156,384	0.0719	0.073	0.070	0.073	0.070	0.075	2,176,000	0.0719	-3.95%
2024-09-23	0	0.076	0.071	0.075	0.076	0.076	8,000	608	0.0760	0.076	0.071	0.075	0.076	0.076	8,000	0.0760	1.33%
2024-09-20	0	0.075	0.073	0.074	0.071	0.077	2,858,000	205,878	0.0720	0.075	0.073	0.074	0.071	0.077	2,858,000	0.0720	-2.60%
2024-09-19	0	0.077	0.074	0.077	0.074	0.079	264,000	19,776	0.0749	0.077	0.074	0.077	0.074	0.079	264,000	0.0749	-3.75%
2024-09-17	0	0.080	0.077	0.080	0.073	0.080	680,000	50,592	0.0744	0.080	0.077	0.080	0.073	0.080	680,000	0.0744	0.00%
2024-09-16	0	0.080	0.070	0.080	0.080	0.080	8,000	640	0.0800	0.080	0.070	0.080	0.080	0.080	8,000	0.0800	2.56%
2024-09-13	0	0.078	0.077	0.078	0.077	0.078	288,000	22,200	0.0771	0.078	0.077	0.078	0.077	0.078	288,000	0.0771	1.30%
2024-09-12	0	0.077	0.071	0.078	0.073	0.078	456,000	34,552	0.0758	0.077	0.071	0.078	0.073	0.078	456,000	0.0758	1.32%
2024-09-11	0	0.076	0.073	0.077	0.069	0.077	2,528,000	187,440	0.0741	0.076	0.073	0.077	0.069	0.077	2,528,000	0.0741	11.76%
2024-09-10	0	0.068	0.063	0.071	0.068	0.075	2,296,000	161,904	0.0705	0.068	0.063	0.071	0.068	0.075	2,296,000	0.0705	-9.33%
2024-09-09	0	0.075	0.072	0.075	0.069	0.079	6,368,000	460,272	0.0723	0.075	0.072	0.075	0.069	0.079	6,368,000	0.0723	-5.06%
2024-09-05	0	0.079	0.072	0.079	0.076	0.080	368,000	29,024	0.0789	0.079	0.072	0.079	0.076	0.080	368,000	0.0789	0.00%
2024-09-04	0	0.079	0.072	0.079	0.070	0.080	1,168,000	89,360	0.0765	0.079	0.072	0.079	0.070	0.080	1,168,000	0.0765	6.76%
2024-09-03	0	0.074	0.070	0.074	0.070	0.082	8,984,000	701,168	0.0780	0.074	0.070	0.074	0.070	0.082	8,984,000	0.0780	-7.50%
2024-09-02	0	0.080	0.072	0.080	0.079	0.080	448,000	35,600	0.0795	0.080	0.072	0.080	0.079	0.080	448,000	0.0795	0.00%
2024-08-30	0	0.080	0.075	0.080	0.072	0.080	8,966,000	694,016	0.0774	0.080	0.075	0.080	0.072	0.080	8,966,000	0.0774	5.26%
2024-08-29	0	0.076	0.072	0.076	0.073	0.081	1,616,000	126,248	0.0781	0.076	0.072	0.076	0.073	0.081	1,616,000	0.0781	-5.00%
2024-08-28	0	0.080	0.071	0.080	0.075	0.080	1,736,000	133,416	0.0769	0.080	0.071	0.080	0.075	0.080	1,736,000	0.0769	2.56%
2024-08-27	0	0.078	0.075	0.078	0.075	0.081	9,432,000	741,912	0.0787	0.078	0.075	0.078	0.075	0.081	9,432,000	0.0787	0.00%
2024-08-26	0	0.078	0.071	0.079	0.072	0.080	1,032,000	78,512	0.0761	0.078	0.071	0.079	0.072	0.080	1,032,000	0.0761	-3.70%
2024-08-23	0	0.081	0.075	0.077	0.075	0.082	1,272,000	97,992	0.0770	0.081	0.075	0.077	0.075	0.082	1,272,000	0.0770	-1.22%
2024-08-22	0	0.082	0.071	0.082	0.073	0.083	4,320,000	342,512	0.0793	0.082	0.071	0.082	0.073	0.083	4,320,000	0.0793	0.00%
2024-08-21	0	0.082	0.071	0.082	0.070	0.083	3,256,000	250,488	0.0769	0.082	0.071	0.082	0.070	0.083	3,256,000	0.0769	7.89%
2024-08-20	0	0.076	0.069	0.076	0.076	0.080	968,000	77,344	0.0799	0.076	0.069	0.076	0.076	0.080	968,000	0.0799	-3.80%
2024-08-19	0	0.079	0.069	0.079	0.073	0.080	44,000	3,340	0.0759	0.079	0.069	0.079	0.073	0.080	44,000	0.0759	-1.25%
2024-08-16	0	0.080	0.072	0.080	0.078	0.080	96,000	7,520	0.0783	0.080	0.072	0.080	0.078	0.080	96,000	0.0783	3.90%
2024-08-15	0	0.077	0.069	0.078	0.073	0.080	28,000	2,108	0.0753	0.077	0.069	0.078	0.073	0.080	28,000	0.0753	1.32%
2024-08-14	0	0.076	0.069	0.076	0.075	0.077	24,000	1,824	0.0760	0.076	0.069	0.076	0.075	0.077	24,000	0.0760	-1.30%
2024-08-13	0	0.077	0.069	0.077	0.082	0.082	8,000	656	0.0820	0.077	0.069	0.077	0.082	0.082	8,000	0.0820	1.32%
2024-08-12	0	0.076	0.069	0.076	0.070	0.076	1,872,000	141,032	0.0753	0.076	0.069	0.076	0.070	0.076	1,872,000	0.0753	5.56%
2024-08-09	0	0.072	0.069	0.072	0.070	0.072	208,000	14,760	0.0710	0.072	0.069	0.072	0.070	0.072	208,000	0.0710	0.00%
2024-08-08	0	0.072	0.069	0.072	0.072	0.072	24,000	1,728	0.0720	0.072	0.069	0.072	0.072	0.072	24,000	0.0720	4.35%
2024-08-07	0	0.069	0.068	0.069	0.066	0.083	11,184,000	817,168	0.0731	0.069	0.068	0.069	0.066	0.083	11,184,000	0.0731	-15.85%
2024-08-06	0	0.082	0.077	0.081	0.077	0.082	912,000	71,168	0.0780	0.082	0.077	0.081	0.077	0.082	912,000	0.0780	-1.20%
2024-08-05	0	0.083	0.079	0.083	0.077	0.085	1,928,000	150,840	0.0782	0.083	0.079	0.083	0.077	0.085	1,928,000	0.0782	-2.35%
2024-08-02	0	0.085	0.078	0.085	0.077	0.085	108,000	8,620	0.0798	0.085	0.078	0.085	0.077	0.085	108,000	0.0798	0.00%
2024-08-01	0	0.085	0.077	0.085	0.085	0.086	32,000	2,736	0.0855	0.085	0.077	0.085	0.085	0.086	32,000	0.0855	2.41%
2024-07-31	0	0.083	0.077	0.083	0.083	0.086	88,000	7,456	0.0847	0.083	0.077	0.083	0.083	0.086	88,000	0.0847	0.00%
2024-07-30	0	0.083	0.077	0.083	0.084	0.084	8,000	672	0.0840	0.083	0.077	0.083	0.084	0.084	8,000	0.0840	1.22%
2024-07-29	0	0.082	0.077	0.082	0.076	0.086	860,000	69,672	0.0810	0.082	0.077	0.082	0.076	0.086	860,000	0.0810	-1.20%
2024-07-26	0	0.083	0.074	0.083	0.085	0.086	48,000	4,088	0.0852	0.083	0.074	0.083	0.085	0.086	48,000	0.0852	0.00%
2024-07-25	0	0.083	0.074	0.083	0.084	0.084	8,000	672	0.0840	0.083	0.074	0.083	0.084	0.084	8,000	0.0840	0.00%
2024-07-24	0	0.083	0.074	0.083	0.085	0.085	8,000	680	0.0850	0.083	0.074	0.083	0.085	0.085	8,000	0.0850	-1.19%
2024-07-23	0	0.084	0.074	0.084	0.080	0.084	36,000	2,908	0.0808	0.084	0.074	0.084	0.080	0.084	36,000	0.0808	0.00%
2024-07-22	0	0.084	0.074	0.084	0.074	0.085	152,000	12,456	0.0819	0.084	0.074	0.084	0.074	0.085	152,000	0.0819	-2.33%
2024-07-19	0	0.086	0.074	0.086	0.073	0.086	3,060,000	247,224	0.0808	0.086	0.074	0.086	0.073	0.086	3,060,000	0.0808	10.26%
2024-07-18	0	0.078	0.073	0.078	0.073	0.078	496,000	37,208	0.0750	0.078	0.073	0.078	0.073	0.078	496,000	0.0750	4.00%
2024-07-17	0	0.075	0.073	0.075	0.075	0.079	1,328,000	101,096	0.0761	0.075	0.073	0.075	0.075	0.079	1,328,000	0.0761	-3.85%
2024-07-16	0	0.078	0.073	0.078	0.073	0.082	3,248,000	241,424	0.0743	0.078	0.073	0.078	0.073	0.082	3,248,000	0.0743	-2.50%
2024-07-15	0	0.080	0.076	0.080	0.082	0.082	8,000	656	0.0820	0.080	0.076	0.080	0.082	0.082	8,000	0.0820	-2.44%
2024-07-12	0	0.082	0.080	0.082	0.073	0.084	1,784,000	136,552	0.0765	0.082	0.080	0.082	0.073	0.084	1,784,000	0.0765	0.00%
2024-07-11	0	0.082	0.080	0.082	0.080	0.084	120,000	9,648	0.0804	0.082	0.080	0.082	0.080	0.084	120,000	0.0804	0.00%
2024-07-10	0	0.082	0.081	0.082	0.082	0.084	64,000	5,344	0.0835	0.082	0.081	0.082	0.082	0.084	64,000	0.0835	0.00%
2024-07-09	0	0.082	0.080	0.082	0.081	0.082	1,832,000	149,672	0.0817	0.082	0.080	0.082	0.081	0.082	1,832,000	0.0817	-1.20%
2024-07-08	0	0.083	0.080	0.083	0.083	0.083	16,000	1,328	0.0830	0.083	0.080	0.083	0.083	0.083	16,000	0.0830	0.00%
2024-07-05	0	0.083	0.080	0.083	0.080	0.083	296,000	23,728	0.0802	0.083	0.080	0.083	0.080	0.083	296,000	0.0802	0.00%
2024-07-04	0	0.083	0.076	0.083	0.081	0.083	2,844,000	230,420	0.0810	0.083	0.076	0.083	0.081	0.083	2,844,000	0.0810	0.00%
2024-07-03	0	0.083	0.076	0.083	0.081	0.084	344,000	27,888	0.0811	0.083	0.076	0.083	0.081	0.084	344,000	0.0811	2.47%
2024-07-02	0	0.081	0.076	0.081	0.076	0.081	416,000	33,168	0.0797	0.081	0.076	0.081	0.076	0.081	416,000	0.0797	0.00%
2024-06-28	0	0.081	0.076	0.081	0.076	0.083	276,000	21,092	0.0764	0.081	0.076	0.081	0.076	0.083	276,000	0.0764	1.25%
2024-06-27	0	0.080	0.076	0.080	0.082	0.082	8,000	656	0.0820	0.080	0.076	0.080	0.082	0.082	8,000	0.0820	-3.61%
2024-06-26	0	0.083	0.076	0.083	0.083	0.083	8,000	664	0.0830	0.083	0.076	0.083	0.083	0.083	8,000	0.0830	0.00%
2024-06-25	0	0.083	0.076	0.082	0.083	0.084	416,000	34,936	0.0840	0.083	0.076	0.082	0.083	0.084	416,000	0.0840	0.00%
2024-06-24	0	0.083	0.078	0.083	0.084	0.084	8,000	672	0.0840	0.083	0.078	0.083	0.084	0.084	8,000	0.0840	0.00%
2024-06-21	0	0.083	0.078	0.083	0.083	0.083	24,000	1,992	0.0830	0.083	0.078	0.083	0.083	0.083	24,000	0.0830	0.00%
2024-06-20	0	0.083	0.075	0.083	0.076	0.086	132,000	10,656	0.0807	0.083	0.075	0.083	0.076	0.086	132,000	0.0807	-1.19%
2024-06-19	0	0.084	0.081	0.084	0.085	0.086	80,000	6,832	0.0854	0.084	0.081	0.084	0.085	0.086	80,000	0.0854	0.00%
2024-06-18	0	0.084	0.077	0.084	0.083	0.085	148,000	12,312	0.0832	0.084	0.077	0.084	0.083	0.085	148,000	0.0832	1.20%
2024-06-17	0	0.083	0.080	0.083	0.080	0.083	1,036,000	82,924	0.0800	0.083	0.080	0.083	0.080	0.083	1,036,000	0.0800	2.47%
2024-06-14	0	0.081	0.079	0.081	0.078	0.081	1,668,000	131,692	0.0790	0.081	0.079	0.081	0.078	0.081	1,668,000	0.0790	5.19%
2024-06-13	0	0.077	0.073	0.077	0.070	0.084	7,896,000	586,680	0.0743	0.077	0.073	0.077	0.070	0.084	7,896,000	0.0743	-7.23%
2024-06-12	0	0.083	0.080	0.083	0.080	0.088	1,304,000	104,904	0.0804	0.083	0.080	0.083	0.080	0.088	1,304,000	0.0804	-1.19%
2024-06-11	0	0.084	0.083	0.084	0.084	0.090	328,000	27,632	0.0842	0.084	0.083	0.084	0.084	0.090	328,000	0.0842	-5.62%
2024-06-07	0	0.089	0.084	0.089	0.083	0.093	168,000	14,072	0.0838	0.089	0.084	0.089	0.083	0.093	168,000	0.0838	-1.11%
2024-06-06	0	0.090	0.084	0.090	0.092	0.092	8,000	736	0.0920	0.090	0.084	0.090	0.092	0.092	8,000	0.0920	0.00%
2024-06-05	0	0.090	0.084	0.090	0.095	0.095	88,000	8,360	0.0950	0.090	0.084	0.090	0.095	0.095	88,000	0.0950	0.00%
2024-06-04	0	0.090	0.083	0.090	0.081	0.090	2,816,000	248,936	0.0884	0.090	0.083	0.090	0.081	0.090	2,816,000	0.0884	2.27%
2024-06-03	0	0.088	0.082	0.088	0.083	0.092	360,000	30,176	0.0838	0.088	0.082	0.088	0.083	0.092	360,000	0.0838	-2.22%
2024-05-31	0	0.090	0.082	0.090	0.090	0.095	280,000	25,456	0.0909	0.090	0.082	0.090	0.090	0.095	280,000	0.0909	2.27%
2024-05-30	0	0.088	0.082	0.088	0.083	0.088	2,064,000	172,776	0.0837	0.088	0.082	0.088	0.083	0.088	2,064,000	0.0837	3.53%
2024-05-29	0	0.085	0.081	0.085	0.082	0.086	24,000	2,024	0.0843	0.085	0.081	0.085	0.082	0.086	24,000	0.0843	0.00%
2024-05-28	0	0.085	0.082	0.085	0.085	0.085	16,000	1,360	0.0850	0.085	0.082	0.085	0.085	0.085	16,000	0.0850	1.19%
2024-05-27	0	0.084	0.081	0.084	0.081	0.085	4,000,000	333,576	0.0834	0.084	0.081	0.084	0.081	0.085	4,000,000	0.0834	-1.18%
2024-05-24	0	0.085	0.080	0.085	0.080	0.086	256,000	20,840	0.0814	0.085	0.080	0.085	0.080	0.086	256,000	0.0814	0.00%
2024-05-23	0	0.085	0.081	0.086	0.082	0.089	248,000	20,760	0.0837	0.085	0.081	0.086	0.082	0.089	248,000	0.0837	0.00%
2024-05-22	0	0.085	0.083	0.085	0.081	0.088	144,000	11,864	0.0824	0.085	0.083	0.085	0.081	0.088	144,000	0.0824	-3.41%
2024-05-21	0	0.088	0.083	0.088	0.087	0.090	476,000	41,400	0.0870	0.088	0.083	0.088	0.087	0.090	476,000	0.0870	1.15%
2024-05-20	0	0.087	0.084	0.087	0.084	0.087	1,288,000	108,984	0.0846	0.087	0.084	0.087	0.084	0.087	1,288,000	0.0846	7.41%
2024-05-17	0	0.081	0.081	0.086	0.081	0.087	240,000	20,440	0.0852	0.081	0.081	0.086	0.081	0.087	240,000	0.0852	-4.71%
2024-05-16	0	0.085	0.083	0.085	0.081	0.088	764,000	66,120	0.0865	0.085	0.083	0.085	0.081	0.088	764,000	0.0865	-2.30%
2024-05-14	0	0.087	0.080	0.087	0.080	0.087	1,544,000	133,392	0.0864	0.087	0.080	0.087	0.080	0.087	1,544,000	0.0864	-1.14%
2024-05-13	0	0.088	0.080	0.088	0.090	0.090	8,000	720	0.0900	0.088	0.080	0.088	0.090	0.090	8,000	0.0900	0.00%
2024-05-10	0	0.088	0.079	0.088	0.086	0.091	672,000	58,136	0.0865	0.088	0.079	0.088	0.086	0.091	672,000	0.0865	-1.12%
2024-05-09	0	0.089	0.080	0.089	0.081	0.093	696,000	57,584	0.0827	0.089	0.080	0.089	0.081	0.093	696,000	0.0827	0.00%
2024-05-08	0	0.089	0.081	0.089	0.085	0.094	1,136,000	96,560	0.0850	0.089	0.081	0.089	0.085	0.094	1,136,000	0.0850	-5.32%
2024-05-07	0	0.094	0.084	0.094	0.094	0.094	16,000	1,544	0.0965	0.094	0.084	0.094	0.094	0.094	16,000	0.0965	6.82%
2024-05-06	0	0.088	0.084	0.088	0.092	0.092	8,000	736	0.0920	0.088	0.084	0.088	0.092	0.092	8,000	0.0920	-2.22%
2024-05-03	0	0.090	0.082	0.090	0.086	0.091	6,712,000	599,288	0.0893	0.090	0.082	0.090	0.086	0.091	6,712,000	0.0893	5.88%
2024-05-02	0	0.085	0.077	0.085	0.077	0.088	604,000	47,212	0.0782	0.085	0.077	0.085	0.077	0.088	604,000	0.0782	6.25%
2024-04-30	0	0.080	0.076	0.080	0.075	0.089	2,160,000	167,688	0.0776	0.080	0.076	0.080	0.075	0.089	2,160,000	0.0776	-3.61%
2024-04-29	0	0.083	0.078	0.083	0.083	0.089	48,000	4,064	0.0847	0.083	0.078	0.083	0.083	0.089	48,000	0.0847	2.47%
2024-04-26	0	0.081	0.080	0.081	0.073	0.085	1,392,000	105,488	0.0758	0.081	0.080	0.081	0.073	0.085	1,392,000	0.0758	-5.81%
2024-04-25	0	0.086	0.080	0.086	0.078	0.089	264,000	21,072	0.0798	0.086	0.080	0.086	0.078	0.089	264,000	0.0798	2.38%
2024-04-24	0	0.084	0.083	0.084	0.071	0.086	1,899,000	154,081	0.0811	0.084	0.083	0.084	0.071	0.086	1,899,000	0.0811	6.33%
2024-04-23	0	0.079	0.073	0.079	0.080	0.080	8,000	640	0.0800	0.079	0.073	0.079	0.080	0.080	8,000	0.0800	-1.25%
2024-04-22	0	0.080	0.072	0.081	0.070	0.082	1,288,000	96,728	0.0751	0.080	0.072	0.081	0.070	0.082	1,288,000	0.0751	-2.44%
2024-04-19	0	0.082	0.075	0.082	0.085	0.085	8,000	680	0.0850	0.082	0.075	0.082	0.085	0.085	8,000	0.0850	2.50%
2024-04-18	0	0.080	0.076	0.080	0.076	0.090	32,000	2,592	0.0810	0.080	0.076	0.080	0.076	0.090	32,000	0.0810	-8.05%
2024-04-17	0	0.087	0.075	0.087	0.089	0.094	16,000	1,464	0.0915	0.087	0.075	0.087	0.089	0.094	16,000	0.0915	8.75%
2024-04-16	0	0.080	0.075	0.080	0.084	0.086	392,000	33,304	0.0850	0.080	0.075	0.080	0.084	0.086	392,000	0.0850	0.00%
2024-04-15	0	0.080	0.075	0.080	0.077	0.098	1,656,000	128,768	0.0778	0.080	0.075	0.080	0.077	0.098	1,656,000	0.0778	3.90%
2024-04-12	0	0.077	0.076	0.077	0.076	0.084	760,000	59,560	0.0784	0.077	0.076	0.077	0.076	0.084	760,000	0.0784	0.00%
2024-04-11	0	0.077	0.077	0.078	0.074	0.085	192,000	14,704	0.0766	0.077	0.077	0.078	0.074	0.085	192,000	0.0766	-9.41%
2024-04-10	0	0.085	0.079	0.085	0.084	0.085	32,000	2,696	0.0843	0.085	0.079	0.085	0.084	0.085	32,000	0.0843	0.00%
2024-04-09	0	0.085	0.082	0.085	0.080	0.085	636,000	52,136	0.0820	0.085	0.082	0.085	0.080	0.085	636,000	0.0820	1.19%
2024-04-08	0	0.084	0.080	0.084	0.084	0.090	364,000	32,140	0.0883	0.084	0.080	0.084	0.084	0.090	364,000	0.0883	-1.18%
2024-04-05	0	0.085	0.079	0.085	0.086	0.086	48,000	4,128	0.0860	0.085	0.079	0.085	0.086	0.086	48,000	0.0860	1.19%
2024-04-03	0	0.084	0.078	0.084	0.077	0.086	256,000	20,104	0.0785	0.084	0.078	0.084	0.077	0.086	256,000	0.0785	-2.33%
2024-04-02	0	0.086	0.080	0.086	0.072	0.086	184,000	13,600	0.0739	0.086	0.080	0.086	0.072	0.086	184,000	0.0739	0.00%
2024-03-28	0	0.086	0.078	0.086	0.086	0.086	8,000	688	0.0860	0.086	0.078	0.086	0.086	0.086	8,000	0.0860	0.00%
2024-03-27	0	0.086	0.084	0.086	0.078	0.086	1,520,000	121,808	0.0801	0.086	0.084	0.086	0.078	0.086	1,520,000	0.0801	6.17%
2024-03-26	0	0.081	0.085	0.088	0.078	0.091	5,832,000	470,584	0.0807	0.081	0.085	0.088	0.078	0.091	5,832,000	0.0807	-10.00%
2024-03-25	0	0.090	0.082	0.090	0.089	0.090	24,000	2,144	0.0893	0.090	0.082	0.090	0.089	0.090	24,000	0.0893	-2.17%
2024-03-22	0	0.092	0.090	0.092	0.093	0.093	8,000	744	0.0930	0.092	0.090	0.092	0.093	0.093	8,000	0.0930	0.00%
2024-03-21	0	0.092	0.083	0.092	0.091	0.092	3,632,000	330,520	0.0910	0.092	0.083	0.092	0.091	0.092	3,632,000	0.0910	1.10%
2024-03-20	0	0.091	0.082	0.091	0.089	0.091	656,000	58,464	0.0891	0.091	0.082	0.091	0.089	0.091	656,000	0.0891	0.00%
2024-03-19	0	0.091	0.082	0.091	0.090	0.091	16,000	1,448	0.0905	0.091	0.082	0.091	0.090	0.091	16,000	0.0905	1.11%
2024-03-18	0	0.090	0.087	0.090	0.087	0.090	1,016,000	91,408	0.0900	0.090	0.087	0.090	0.087	0.090	1,016,000	0.0900	3.45%
2024-03-15	0	0.087	0.083	0.087	0.082	0.088	520,000	42,880	0.0825	0.087	0.083	0.087	0.082	0.088	520,000	0.0825	0.00%
2024-03-14	0	0.087	0.082	0.087	0.088	0.088	144,000	12,672	0.0880	0.087	0.082	0.087	0.088	0.088	144,000	0.0880	-1.14%
2024-03-13	0	0.088	0.084	0.086	0.082	0.088	448,000	37,296	0.0833	0.088	0.084	0.086	0.082	0.088	448,000	0.0833	1.15%
2024-03-12	0	0.087	0.084	0.087	0.080	0.088	2,012,000	167,772	0.0834	0.087	0.084	0.087	0.080	0.088	2,012,000	0.0834	3.57%
2024-03-11	0	0.084	0.082	0.084	0.090	0.091	24,000	2,120	0.0883	0.084	0.082	0.084	0.090	0.091	24,000	0.0883	-6.67%
2024-03-08	0	0.090	0.081	0.090	0.090	0.090	8,000	720	0.0900	0.090	0.081	0.090	0.090	0.090	8,000	0.0900	0.00%
2024-03-07	0	0.090	0.086	0.090	0.084	0.094	1,004,000	89,264	0.0889	0.090	0.086	0.090	0.084	0.094	1,004,000	0.0889	1.12%
2024-03-06	0	0.089	0.086	0.089	0.090	0.091	200,000	18,008	0.0900	0.089	0.086	0.089	0.090	0.091	200,000	0.0900	3.49%
2024-03-05	0	0.086	0.086	0.088	0.086	0.094	1,088,000	94,320	0.0867	0.086	0.086	0.088	0.086	0.094	1,088,000	0.0867	-2.27%
2024-03-04	0	0.088	0.087	0.093	0.086	0.094	128,000	11,224	0.0877	0.088	0.087	0.093	0.086	0.094	128,000	0.0877	-6.38%
2024-03-01	0	0.094	0.084	0.094	0.084	0.094	64,000	5,816	0.0909	0.094	0.084	0.094	0.084	0.094	64,000	0.0909	4.44%
2024-02-29	0	0.090	0.086	0.092	0.086	0.090	912,000	82,032	0.0899	0.090	0.086	0.092	0.086	0.090	912,000	0.0899	0.00%
2024-02-28	0	0.090	0.085	0.090	0.084	0.092	2,216,000	191,280	0.0863	0.090	0.085	0.090	0.084	0.092	2,216,000	0.0863	-3.23%
2024-02-27	0	0.093	0.087	0.093	0.087	0.094	212,000	19,172	0.0904	0.093	0.087	0.093	0.087	0.094	212,000	0.0904	-1.06%
2024-02-26	0	0.094	0.085	0.094	0.094	0.094	8,000	752	0.0940	0.094	0.085	0.094	0.094	0.094	8,000	0.0940	0.00%
2024-02-23	0	0.094	0.086	0.094	0.094	0.094	8,000	752	0.0940	0.094	0.086	0.094	0.094	0.094	8,000	0.0940	0.00%
2024-02-22	0	0.094	0.086	0.092	0.093	0.094	112,000	10,448	0.0933	0.094	0.086	0.092	0.093	0.094	112,000	0.0933	1.08%
2024-02-21	0	0.093	0.086	0.093	0.088	0.094	136,000	12,136	0.0892	0.093	0.086	0.093	0.088	0.094	136,000	0.0892	4.49%
2024-02-20	0	0.089	0.092	0.093	0.084	0.092	852,000	76,000	0.0892	0.089	0.092	0.093	0.084	0.092	852,000	0.0892	-3.26%
2024-02-19	0	0.092	0.087	0.092	0.087	0.095	48,000	4,408	0.0918	0.092	0.087	0.092	0.087	0.095	48,000	0.0918	-1.08%
2024-02-16	0	0.093	0.085	0.093	0.083	0.096	3,752,000	315,816	0.0842	0.093	0.085	0.093	0.083	0.096	3,752,000	0.0842	-2.11%
2024-02-15	0	0.095	0.083	0.095	0.096	0.096	14,000	1,272	0.0909	0.095	0.083	0.095	0.096	0.096	14,000	0.0909	-1.04%
2024-02-14	0	0.096	0.083	0.096	0.097	0.097	8,000	776	0.0970	0.096	0.083	0.096	0.097	0.097	8,000	0.0970	1.05%
2024-02-09	0	0.095	0.088	0.095	0.095	0.095	8,000	760	0.0950	0.095	0.088	0.095	0.095	0.095	8,000	0.0950	0.00%
2024-02-08	0	0.095	0.087	0.095	0.090	0.095	1,088,000	98,032	0.0901	0.095	0.087	0.095	0.090	0.095	1,088,000	0.0901	3.26%
2024-02-07	0	0.092	0.087	0.092	0.090	0.092	72,000	6,552	0.0910	0.092	0.087	0.092	0.090	0.092	72,000	0.0910	2.22%
2024-02-06	0	0.090	0.089	0.090	0.088	0.096	328,000	29,896	0.0911	0.090	0.089	0.090	0.088	0.096	328,000	0.0911	-3.23%
2024-02-05	0	0.093	0.083	0.093	0.085	0.095	856,000	74,880	0.0875	0.093	0.083	0.093	0.085	0.095	856,000	0.0875	-2.11%
2024-02-02	0	0.095	0.084	0.095	0.085	0.095	352,000	30,904	0.0878	0.095	0.084	0.095	0.085	0.095	352,000	0.0878	5.56%
2024-02-01	0	0.090	0.083	0.090	0.082	0.090	52,000	4,440	0.0854	0.090	0.083	0.090	0.082	0.090	52,000	0.0854	1.12%
2024-01-31	0	0.089	0.085	0.090	0.083	0.095	1,616,000	142,992	0.0885	0.089	0.085	0.090	0.083	0.095	1,616,000	0.0885	0.00%
2024-01-30	0	0.089	0.082	0.088	0.084	0.097	3,296,000	282,568	0.0857	0.089	0.082	0.088	0.084	0.097	3,296,000	0.0857	-1.11%
2024-01-29	0	0.090	0.087	0.090	0.080	0.098	1,648,000	136,184	0.0826	0.090	0.087	0.090	0.080	0.098	1,648,000	0.0826	-4.26%
2024-01-26	0	0.094	0.090	0.094	0.087	0.100	1,920,000	173,928	0.0906	0.094	0.090	0.094	0.087	0.100	1,920,000	0.0906	8.05%
2024-01-25	0	0.087	0.087	0.088	0.076	0.087	1,736,000	148,552	0.0856	0.087	0.087	0.088	0.076	0.087	1,736,000	0.0856	8.75%
2024-01-24	0	0.080	0.080	0.083	0.080	0.087	1,632,000	135,592	0.0831	0.080	0.080	0.083	0.080	0.087	1,632,000	0.0831	0.00%
2024-01-23	0	0.080	0.080	0.084	0.075	0.090	9,448,000	783,160	0.0829	0.080	0.080	0.084	0.075	0.090	9,448,000	0.0829	-2.44%
2024-01-22	0	0.082	0.081	0.082	0.077	0.089	3,648,000	292,000	0.0800	0.082	0.081	0.082	0.077	0.089	3,648,000	0.0800	-5.75%
2024-01-19	0	0.087	0.087	0.088	0.084	0.090	800,000	68,312	0.0854	0.087	0.087	0.088	0.084	0.090	800,000	0.0854	3.57%
2024-01-18	0	0.084	0.082	0.089	0.082	0.090	2,000,000	168,472	0.0842	0.084	0.082	0.089	0.082	0.090	2,000,000	0.0842	-3.45%
2024-01-17	0	0.087	0.087	0.088	0.080	0.099	11,448,000	1,012,656	0.0885	0.087	0.087	0.088	0.080	0.099	11,448,000	0.0885	-12.12%
2024-01-16	0	0.099	0.083	0.099	0.089	0.101	17,488,000	1,695,308	0.0969	0.099	0.083	0.099	0.089	0.101	17,488,000	0.0969	2.06%
2024-01-15	0	0.097	0.096	0.097	0.096	0.103	536,000	52,544	0.0980	0.097	0.096	0.097	0.096	0.103	536,000	0.0980	-3.00%
2024-01-12	0	0.100	0.096	0.100	0.096	0.101	552,000	53,112	0.0962	0.100	0.096	0.100	0.096	0.101	552,000	0.0962	-0.99%
2024-01-11	0	0.101	0.096	0.101	0.101	0.102	1,536,000	155,376	0.1012	0.101	0.096	0.101	0.101	0.102	1,536,000	0.1012	0.00%
2024-01-10	0	0.101	0.096	0.101	0.096	0.101	1,392,000	136,640	0.0982	0.101	0.096	0.101	0.096	0.101	1,392,000	0.0982	-4.72%
2024-01-09	0	0.106	0.097	0.106	0.097	0.108	256,000	25,224	0.0985	0.106	0.097	0.106	0.097	0.108	256,000	0.0985	2.91%
2024-01-08	0	0.103	0.097	0.103	0.095	0.103	7,856,000	793,160	0.1010	0.103	0.097	0.103	0.095	0.103	7,856,000	0.1010	1.98%
2024-01-05	0	0.101	0.098	0.101	0.097	0.104	8,544,000	850,728	0.0996	0.101	0.098	0.101	0.097	0.104	8,544,000	0.0996	-3.81%
2024-01-04	0	0.105	0.098	0.105	0.106	0.106	24,000	2,472	0.1030	0.105	0.098	0.105	0.106	0.106	24,000	0.1030	1.94%
2024-01-03	0	0.103	0.098	0.103	0.097	0.107	576,000	57,024	0.0990	0.103	0.098	0.103	0.097	0.107	576,000	0.0990	1.98%
2024-01-02	0	0.101	0.095	0.101	0.094	0.104	1,268,000	127,856	0.1008	0.101	0.095	0.101	0.094	0.104	1,268,000	0.1008	-3.81%
2023-12-29	0	0.105	0.100	0.105	0.099	0.112	280,000	28,312	0.1011	0.105	0.100	0.105	0.099	0.112	280,000	0.1011	-0.94%
2023-12-28	0	0.106	0.104	0.106	0.104	0.117	3,848,000	405,280	0.1053	0.106	0.104	0.106	0.104	0.117	3,848,000	0.1053	-7.02%
2023-12-27	0	0.114	0.106	0.114	0.106	0.115	3,472,000	381,080	0.1098	0.114	0.106	0.114	0.106	0.115	3,472,000	0.1098	-0.87%
2023-12-22	0	0.115	0.103	0.115	0.110	0.116	220,000	25,016	0.1137	0.115	0.103	0.115	0.110	0.116	220,000	0.1137	2.68%
2023-12-21	0	0.112	0.102	0.112	0.102	0.116	224,000	24,080	0.1075	0.112	0.102	0.112	0.102	0.116	224,000	0.1075	-2.61%
2023-12-20	0	0.115	0.112	0.115	0.112	0.117	112,000	12,608	0.1126	0.115	0.112	0.115	0.112	0.117	112,000	0.1126	-0.86%
2023-12-19	0	0.116	0.113	0.116	0.111	0.117	5,120,000	583,544	0.1140	0.116	0.113	0.116	0.111	0.117	5,120,000	0.1140	-0.85%
2023-12-18	0	0.117	0.116	0.117	0.115	0.117	5,664,000	657,576	0.1161	0.117	0.116	0.117	0.115	0.117	5,664,000	0.1161	5.41%
2023-12-15	0	0.111	0.110	0.111	0.104	0.111	3,496,000	374,032	0.1070	0.111	0.110	0.111	0.104	0.111	3,496,000	0.1070	8.82%
2023-12-14	0	0.102	0.097	0.102	0.097	0.104	1,816,000	176,832	0.0974	0.102	0.097	0.102	0.097	0.104	1,816,000	0.0974	0.00%
2023-12-13	0	0.102	0.100	0.102	0.100	0.102	3,796,000	381,688	0.1006	0.102	0.100	0.102	0.100	0.102	3,796,000	0.1006	2.00%
2023-12-12	0	0.100	0.095	0.100	0.095	0.105	768,000	77,216	0.1005	0.100	0.095	0.100	0.095	0.105	768,000	0.1005	-0.99%
2023-12-11	0	0.101	0.094	0.101	0.095	0.105	1,132,000	113,732	0.1005	0.101	0.094	0.101	0.095	0.105	1,132,000	0.1005	2.02%
2023-12-08	0	0.099	0.090	0.099	-	-	0	0	-	0.099	0.090	0.099	-	-	0	-	-1.00%
2023-12-07	0	0.100	0.098	0.100	0.099	0.104	3,208,000	321,720	0.1003	0.100	0.098	0.100	0.099	0.104	3,208,000	0.1003	5.26%
2023-12-06	0	0.095	0.094	0.095	0.094	0.103	324,000	30,836	0.0952	0.095	0.094	0.095	0.094	0.103	324,000	0.0952	1.06%
2023-12-05	0	0.094	0.090	0.094	0.090	0.104	2,728,000	259,448	0.0951	0.094	0.090	0.094	0.090	0.104	2,728,000	0.0951	-5.05%
2023-12-04	0	0.099	0.098	0.099	0.097	0.102	5,682,000	563,498	0.0992	0.099	0.098	0.099	0.097	0.102	5,682,000	0.0992	-8.33%
2023-12-01	0	0.108	0.104	0.108	0.103	0.115	2,728,000	289,088	0.1060	0.108	0.104	0.108	0.103	0.115	2,728,000	0.1060	-6.09%
2023-11-30	0	0.115	0.106	0.115	0.105	0.119	4,552,000	502,776	0.1105	0.115	0.106	0.115	0.105	0.119	4,552,000	0.1105	2.68%
2023-11-29	0	0.112	0.112	0.114	0.096	0.117	8,252,000	887,768	0.1076	0.112	0.112	0.114	0.096	0.117	8,252,000	0.1076	10.89%
2023-11-28	0	0.101	0.101	0.102	0.098	0.102	2,216,000	222,680	0.1005	0.101	0.101	0.102	0.098	0.102	2,216,000	0.1005	0.00%
2023-11-27	0	0.101	0.098	0.101	0.091	0.105	10,032,000	1,005,752	0.1003	0.101	0.098	0.101	0.091	0.105	10,032,000	0.1003	3.06%
2023-11-24	0	0.098	0.094	0.099	0.076	0.100	6,208,000	614,264	0.0989	0.098	0.094	0.099	0.076	0.100	6,208,000	0.0989	6.52%
2023-11-23	0	0.092	0.092	0.096	0.089	0.101	4,320,000	418,968	0.0970	0.092	0.092	0.096	0.089	0.101	4,320,000	0.0970	-1.08%
2023-11-22	0	0.093	0.086	0.093	0.065	0.120	15,222,000	1,350,270	0.0887	0.093	0.086	0.093	0.065	0.120	15,222,000	0.0887	27.40%
2023-11-21	0	0.073	0.073	0.075	0.061	0.080	61,482,000	3,911,612	0.0636	0.073	0.073	0.075	0.061	0.080	61,482,000	0.0636	-2.67%
2023-11-20	0	0.075	0.063	0.075	0.061	0.076	28,112,000	1,760,520	0.0626	0.075	0.063	0.075	0.061	0.076	28,112,000	0.0626	0.00%
2023-11-17	0	0.075	0.072	0.075	0.074	0.079	3,448,000	259,312	0.0752	0.075	0.072	0.075	0.074	0.079	3,448,000	0.0752	-2.60%
2023-11-16	0	0.077	0.077	0.078	0.070	0.078	1,672,000	128,408	0.0768	0.077	0.077	0.078	0.070	0.078	1,672,000	0.0768	-1.28%
2023-11-15	0	0.078	0.075	0.078	0.075	0.084	3,948,000	310,756	0.0787	0.078	0.075	0.078	0.075	0.084	3,948,000	0.0787	-1.27%
2023-11-14	0	0.079	0.078	0.079	0.070	0.079	3,792,000	285,760	0.0754	0.079	0.078	0.079	0.070	0.079	3,792,000	0.0754	0.00%
2023-11-13	0	0.079	0.078	0.080	0.078	0.080	1,688,000	133,040	0.0788	0.079	0.078	0.080	0.078	0.080	1,688,000	0.0788	0.00%
2023-11-10	0	0.079	0.078	0.079	0.078	0.079	1,160,000	90,960	0.0784	0.079	0.078	0.079	0.078	0.079	1,160,000	0.0784	0.00%
2023-11-09	0	0.079	0.079	0.080	0.078	0.080	2,168,000	171,232	0.0790	0.079	0.079	0.080	0.078	0.080	2,168,000	0.0790	-1.25%
2023-11-08	0	0.080	0.076	0.080	0.079	0.082	136,000	10,776	0.0792	0.080	0.076	0.080	0.079	0.082	136,000	0.0792	1.27%
2023-11-07	0	0.079	0.076	0.080	0.078	0.080	3,200,000	252,960	0.0791	0.079	0.076	0.080	0.078	0.080	3,200,000	0.0791	-1.25%
2023-11-06	0	0.080	0.078	0.081	0.076	0.082	112,000	8,752	0.0781	0.080	0.078	0.081	0.076	0.082	112,000	0.0781	0.00%
2023-11-03	0	0.080	0.080	0.081	0.079	0.083	216,000	17,144	0.0794	0.080	0.080	0.081	0.079	0.083	216,000	0.0794	1.27%
2023-11-02	0	0.079	0.077	0.081	0.074	0.080	328,000	25,992	0.0792	0.079	0.077	0.081	0.074	0.080	328,000	0.0792	-2.47%
2023-11-01	0	0.081	0.080	0.081	0.080	0.083	1,644,000	132,960	0.0809	0.081	0.080	0.081	0.080	0.083	1,644,000	0.0809	-1.22%
2023-10-31	0	0.082	0.079	0.083	0.075	0.083	1,496,000	116,408	0.0778	0.082	0.079	0.083	0.075	0.083	1,496,000	0.0778	2.50%
2023-10-30	0	0.080	0.078	0.082	0.075	0.083	1,576,000	127,104	0.0806	0.080	0.078	0.082	0.075	0.083	1,576,000	0.0806	-3.61%
2023-10-27	0	0.083	0.077	0.083	0.076	0.084	724,000	58,332	0.0806	0.083	0.077	0.083	0.076	0.084	724,000	0.0806	-1.19%
2023-10-26	0	0.084	0.076	0.085	0.075	0.085	1,432,000	113,780	0.0795	0.084	0.076	0.085	0.075	0.085	1,432,000	0.0795	5.00%
2023-10-25	0	0.080	0.076	0.080	0.077	0.084	2,100,000	166,960	0.0795	0.080	0.076	0.080	0.077	0.084	2,100,000	0.0795	9.59%
2023-10-24	0	0.073	0.073	0.080	0.072	0.080	2,240,000	171,524	0.0766	0.073	0.073	0.080	0.072	0.080	2,240,000	0.0766	-12.05%
2023-10-20	0	0.083	0.076	0.084	0.083	0.083	8,000	664	0.0830	0.083	0.076	0.084	0.083	0.083	8,000	0.0830	9.21%
2023-10-19	0	0.076	0.072	0.077	0.072	0.077	24,000	1,800	0.0750	0.076	0.072	0.077	0.072	0.077	24,000	0.0750	1.33%
2023-10-18	0	0.075	0.075	0.080	0.074	0.079	668,000	50,504	0.0756	0.075	0.075	0.080	0.074	0.079	668,000	0.0756	-5.06%
2023-10-17	0	0.079	0.076	0.079	0.073	0.083	2,516,000	199,036	0.0791	0.079	0.076	0.079	0.073	0.083	2,516,000	0.0791	-3.66%
2023-10-16	0	0.082	0.075	0.082	0.070	0.082	1,234,000	89,566	0.0726	0.082	0.075	0.082	0.070	0.082	1,234,000	0.0726	3.80%
2023-10-13	0	0.079	0.075	0.076	0.064	0.079	1,136,000	84,648	0.0745	0.079	0.075	0.076	0.064	0.079	1,136,000	0.0745	0.00%
2023-10-12	0	0.079	0.072	0.080	0.070	0.079	3,976,000	296,476	0.0746	0.079	0.072	0.080	0.070	0.079	3,976,000	0.0746	0.00%
2023-10-11	0	0.079	0.070	0.079	0.069	0.079	888,000	66,000	0.0743	0.079	0.070	0.079	0.069	0.079	888,000	0.0743	12.86%
2023-10-10	0	0.070	0.066	0.070	0.061	0.080	34,352,000	2,129,552	0.0620	0.070	0.066	0.070	0.061	0.080	34,352,000	0.0620	7.69%
2023-10-09	0	0.065	0.065	-	0.059	0.065	4,328,000	265,848	0.0614	0.065	0.065	-	0.059	0.065	4,328,000	0.0614	3.17%
2023-10-06	0	0.063	0.063	0.064	0.056	0.069	4,928,000	284,328	0.0577	0.063	0.063	0.064	0.056	0.069	4,928,000	0.0577	-4.55%
2023-10-05	0	0.066	0.063	0.066	0.057	0.066	11,332,000	680,748	0.0601	0.066	0.063	0.066	0.057	0.066	11,332,000	0.0601	4.76%
2023-10-04	0	0.063	0.056	0.064	0.049	0.063	13,576,000	753,864	0.0555	0.063	0.056	0.064	0.049	0.063	13,576,000	0.0555	18.87%
2023-10-03	0	0.053	0.055	0.064	0.047	0.063	10,296,000	512,704	0.0498	0.053	0.055	0.064	0.047	0.063	10,296,000	0.0498	-10.17%
2023-09-29	0	0.059	0.060	0.062	0.043	0.069	9,616,000	538,312	0.0560	0.059	0.060	0.062	0.043	0.069	9,616,000	0.0560	-13.24%
2023-09-28	0	0.068	0.061	0.068	0.058	0.068	1,656,000	101,112	0.0611	0.068	0.061	0.068	0.058	0.068	1,656,000	0.0611	13.33%
2023-09-27	0	0.060	0.060	0.061	0.057	0.065	672,000	39,904	0.0594	0.060	0.060	0.061	0.057	0.065	672,000	0.0594	-4.76%
2023-09-26	0	0.063	0.060	0.063	0.061	0.063	1,816,000	112,776	0.0621	0.063	0.060	0.063	0.061	0.063	1,816,000	0.0621	-3.08%
2023-09-25	0	0.065	0.068	0.069	0.063	0.067	160,000	10,400	0.0650	0.065	0.068	0.069	0.063	0.067	160,000	0.0650	-5.80%
2023-09-22	0	0.069	0.063	0.069	0.065	0.071	1,896,000	123,408	0.0651	0.069	0.063	0.069	0.065	0.071	1,896,000	0.0651	1.47%
2023-09-21	0	0.068	0.065	0.068	0.062	0.068	1,656,000	105,816	0.0639	0.068	0.065	0.068	0.062	0.068	1,656,000	0.0639	-2.86%
2023-09-20	0	0.070	0.066	0.070	0.060	0.074	8,288,000	555,480	0.0670	0.070	0.066	0.070	0.060	0.074	8,288,000	0.0670	-6.67%
2023-09-19	0	0.075	0.074	0.075	0.073	0.077	8,684,000	659,300	0.0759	0.075	0.074	0.075	0.073	0.077	8,684,000	0.0759	5.63%
2023-09-18	0	0.071	0.074	0.083	0.068	0.086	5,512,000	386,720	0.0702	0.071	0.074	0.083	0.068	0.086	5,512,000	0.0702	-11.25%
2023-09-15	0	0.080	0.076	0.080	0.080	0.084	72,000	5,792	0.0804	0.080	0.076	0.080	0.080	0.084	72,000	0.0804	0.00%
2023-09-14	0	0.080	0.076	0.081	0.075	0.085	4,052,000	313,728	0.0774	0.080	0.076	0.081	0.075	0.085	4,052,000	0.0774	-4.76%
2023-09-13	0	0.084	0.082	0.084	0.080	0.089	1,688,000	136,272	0.0807	0.084	0.082	0.084	0.080	0.089	1,688,000	0.0807	1.20%
2023-09-12	0	0.083	0.080	0.083	0.078	0.083	3,336,000	268,496	0.0805	0.083	0.080	0.083	0.078	0.083	3,336,000	0.0805	1.22%
2023-09-11	0	0.082	0.081	0.082	0.080	0.085	1,644,000	133,196	0.0810	0.082	0.081	0.082	0.080	0.085	1,644,000	0.0810	-3.53%
2023-09-07	0	0.085	0.081	0.086	0.083	0.092	1,544,000	129,112	0.0836	0.085	0.081	0.086	0.083	0.092	1,544,000	0.0836	-2.30%
2023-09-06	0	0.087	0.086	0.088	0.086	0.092	2,128,000	186,552	0.0877	0.087	0.086	0.088	0.086	0.092	2,128,000	0.0877	-2.25%
2023-09-05	0	0.089	0.086	0.089	0.086	0.089	1,072,000	92,800	0.0866	0.089	0.086	0.089	0.086	0.089	1,072,000	0.0866	-2.20%
2023-09-04	0	0.091	0.087	0.089	0.090	0.092	592,000	53,496	0.0904	0.091	0.087	0.089	0.090	0.092	592,000	0.0904	0.00%
2023-08-31	0	0.091	0.087	0.091	0.088	0.091	736,000	65,424	0.0889	0.091	0.087	0.091	0.088	0.091	736,000	0.0889	0.00%
2023-08-30	0	0.091	0.090	0.093	0.089	0.092	2,240,000	205,496	0.0917	0.091	0.090	0.093	0.089	0.092	2,240,000	0.0917	-2.15%
2023-08-29	0	0.093	0.088	0.093	0.087	0.093	464,000	41,720	0.0899	0.093	0.088	0.093	0.087	0.093	464,000	0.0899	3.33%
2023-08-28	0	0.090	0.089	0.090	0.088	0.092	1,824,000	163,648	0.0897	0.090	0.089	0.090	0.088	0.092	1,824,000	0.0897	2.27%
2023-08-25	0	0.088	0.088	0.089	0.088	0.090	1,392,000	124,600	0.0895	0.088	0.088	0.089	0.088	0.090	1,392,000	0.0895	-2.22%
2023-08-24	0	0.090	0.090	0.094	0.089	0.095	3,048,000	286,032	0.0938	0.090	0.090	0.094	0.089	0.095	3,048,000	0.0938	-2.17%
2023-08-23	0	0.092	0.089	0.092	0.089	0.105	5,904,000	539,792	0.0914	0.092	0.089	0.092	0.089	0.105	5,904,000	0.0914	-4.17%
2023-08-22	0	0.096	0.094	0.096	0.093	0.107	1,080,000	105,208	0.0974	0.096	0.094	0.096	0.093	0.107	1,080,000	0.0974	-3.03%
2023-08-21	0	0.099	0.096	0.100	0.096	0.104	696,000	67,648	0.0972	0.099	0.096	0.100	0.096	0.104	696,000	0.0972	-1.98%
2023-08-18	0	0.101	0.097	0.101	0.091	0.102	12,830,000	1,241,712	0.0968	0.101	0.097	0.101	0.091	0.102	12,830,000	0.0968	9.78%
2023-08-17	0	0.092	0.089	0.092	0.089	0.093	2,676,000	246,984	0.0923	0.092	0.089	0.092	0.089	0.093	2,676,000	0.0923	2.22%
2023-08-16	0	0.090	0.090	0.091	0.089	0.094	4,252,000	385,104	0.0906	0.090	0.090	0.091	0.089	0.094	4,252,000	0.0906	-4.26%
2023-08-15	0	0.094	0.089	0.091	0.087	0.103	1,360,000	123,704	0.0910	0.094	0.089	0.091	0.087	0.103	1,360,000	0.0910	5.62%
2023-08-14	0	0.089	0.089	0.093	0.089	0.092	2,204,000	199,360	0.0905	0.089	0.089	0.093	0.089	0.092	2,204,000	0.0905	-5.32%
2023-08-11	0	0.094	0.089	0.091	0.085	0.098	1,184,000	108,256	0.0914	0.094	0.089	0.091	0.085	0.098	1,184,000	0.0914	4.44%
2023-08-10	0	0.090	0.087	0.090	0.085	0.091	816,000	72,552	0.0889	0.090	0.087	0.090	0.085	0.091	816,000	0.0889	0.00%
2023-08-09	0	0.090	0.086	0.090	0.086	0.102	104,000	9,456	0.0909	0.090	0.086	0.090	0.086	0.102	104,000	0.0909	-3.23%
2023-08-08	0	0.093	0.090	0.094	0.088	0.097	1,592,000	144,720	0.0909	0.093	0.090	0.094	0.088	0.097	1,592,000	0.0909	-3.12%
2023-08-07	0	0.096	0.094	0.096	0.092	0.103	360,000	34,872	0.0969	0.096	0.094	0.096	0.092	0.103	360,000	0.0969	1.05%
2023-08-04	0	0.095	0.093	0.095	0.090	0.095	1,616,000	147,632	0.0914	0.095	0.093	0.095	0.090	0.095	1,616,000	0.0914	2.15%
2023-08-03	0	0.093	0.091	0.093	0.088	0.094	1,792,000	163,048	0.0910	0.093	0.091	0.093	0.088	0.094	1,792,000	0.0910	-4.12%
2023-08-02	0	0.097	0.093	0.097	0.091	0.104	948,000	90,804	0.0958	0.097	0.093	0.097	0.091	0.104	948,000	0.0958	1.04%
2023-08-01	0	0.096	0.095	0.096	0.093	0.106	3,984,000	389,760	0.0978	0.096	0.095	0.096	0.093	0.106	3,984,000	0.0978	-8.57%
2023-07-31	0	0.105	0.101	0.105	0.097	0.109	3,002,000	307,646	0.1025	0.105	0.101	0.105	0.097	0.109	3,002,000	0.1025	-1.87%
2023-07-28	0	0.107	0.105	0.107	0.102	0.113	5,052,000	541,688	0.1072	0.107	0.105	0.107	0.102	0.113	5,052,000	0.1072	-0.93%
2023-07-27	0	0.108	0.106	0.108	0.090	0.110	12,288,000	1,266,652	0.1031	0.108	0.106	0.108	0.090	0.110	12,288,000	0.1031	22.73%
2023-07-26	0	0.088	0.087	0.088	0.079	0.138	71,120,000	7,010,208	0.0986	0.088	0.087	0.088	0.079	0.138	71,120,000	0.0986	-27.87%
2023-07-25	0	0.122	0.120	0.122	0.121	0.139	20,028,000	2,561,140	0.1279	0.122	0.120	0.122	0.121	0.139	20,028,000	0.1279	-12.23%
2023-07-24	0	0.139	0.133	0.137	0.132	0.141	6,112,000	838,488	0.1372	0.139	0.133	0.137	0.132	0.141	6,112,000	0.1372	2.21%
2023-07-21	0	0.136	0.133	0.134	0.133	0.137	9,016,000	1,215,384	0.1348	0.136	0.133	0.134	0.133	0.137	9,016,000	0.1348	1.49%
2023-07-20	0	0.134	0.133	0.134	0.131	0.134	5,664,000	750,368	0.1325	0.134	0.133	0.134	0.131	0.134	5,664,000	0.1325	2.29%
2023-07-19	0	0.131	0.131	0.132	0.131	0.137	2,392,000	316,080	0.1321	0.131	0.131	0.132	0.131	0.137	2,392,000	0.1321	-3.68%
2023-07-18	0	0.136	0.133	0.134	0.127	0.138	3,788,000	488,612	0.1290	0.136	0.133	0.134	0.127	0.138	3,788,000	0.1290	4.62%
2023-07-14	0	0.130	0.128	0.130	0.127	0.139	4,484,000	599,968	0.1338	0.130	0.128	0.130	0.127	0.139	4,484,000	0.1338	-4.41%
2023-07-13	0	0.136	0.134	0.136	0.131	0.139	736,000	100,376	0.1364	0.136	0.134	0.136	0.131	0.139	736,000	0.1364	1.49%
2023-07-12	0	0.134	0.130	0.134	0.130	0.135	1,944,000	253,712	0.1305	0.134	0.130	0.134	0.130	0.135	1,944,000	0.1305	1.52%
2023-07-11	0	0.132	0.130	0.132	0.130	0.148	9,624,000	1,275,184	0.1325	0.132	0.130	0.132	0.130	0.148	9,624,000	0.1325	5.60%
2023-07-10	0	0.125	0.122	0.125	0.121	0.129	10,352,000	1,296,528	0.1252	0.125	0.122	0.125	0.121	0.129	10,352,000	0.1252	-1.57%
2023-07-07	0	0.127	0.125	0.127	0.125	0.133	4,168,000	525,232	0.1260	0.127	0.125	0.127	0.125	0.133	4,168,000	0.1260	-4.51%
2023-07-06	0	0.133	0.128	0.132	0.125	0.133	5,432,000	699,848	0.1288	0.133	0.128	0.132	0.125	0.133	5,432,000	0.1288	2.31%
2023-07-05	0	0.130	0.129	0.130	0.126	0.136	2,480,000	320,432	0.1292	0.130	0.129	0.130	0.126	0.136	2,480,000	0.1292	0.78%
2023-07-04	0	0.129	0.128	0.129	0.122	0.149	15,036,000	2,004,420	0.1333	0.129	0.128	0.129	0.122	0.149	15,036,000	0.1333	-12.24%
2023-07-03	0	0.147	0.145	0.147	0.145	0.152	3,088,000	454,992	0.1473	0.147	0.145	0.147	0.145	0.152	3,088,000	0.1473	-2.65%
2023-06-30	0	0.151	0.148	0.151	0.141	0.151	3,736,000	543,152	0.1454	0.151	0.148	0.151	0.141	0.151	3,736,000	0.1454	-0.66%
2023-06-29	0	0.152	0.151	0.152	0.150	0.156	1,696,000	257,848	0.1520	0.152	0.151	0.152	0.150	0.156	1,696,000	0.1520	-1.94%
2023-06-28	0	0.155	0.152	0.155	0.146	0.155	2,568,000	381,824	0.1487	0.155	0.152	0.155	0.146	0.155	2,568,000	0.1487	1.97%
2023-06-27	0	0.152	0.148	0.152	0.145	0.160	4,640,000	692,632	0.1493	0.152	0.148	0.152	0.145	0.160	4,640,000	0.1493	-0.65%
2023-06-26	0	0.153	0.151	0.153	0.140	0.165	21,792,000	3,342,024	0.1534	0.153	0.151	0.153	0.140	0.165	21,792,000	0.1534	6.25%
2023-06-23	0	0.144	0.144	0.154	0.141	0.154	14,920,000	2,181,472	0.1462	0.144	0.144	0.154	0.141	0.154	14,920,000	0.1462	-7.10%
2023-06-21	0	0.155	0.153	0.155	0.150	0.156	4,008,000	611,072	0.1525	0.155	0.153	0.155	0.150	0.156	4,008,000	0.1525	-0.64%
2023-06-20	0	0.156	0.152	0.156	0.150	0.156	4,376,000	667,736	0.1526	0.156	0.152	0.156	0.150	0.156	4,376,000	0.1526	0.00%
2023-06-19	0	0.156	0.152	0.156	0.130	0.158	36,760,000	5,241,896	0.1426	0.156	0.152	0.156	0.130	0.158	36,760,000	0.1426	-1.27%
2023-06-16	0	0.158	0.157	0.161	0.157	0.192	37,400,000	6,506,216	0.1740	0.158	0.157	0.161	0.157	0.192	37,400,000	0.1740	-15.05%
2023-06-15	0	0.186	0.185	0.188	0.180	0.185	7,352,000	1,353,928	0.1842	0.186	0.185	0.188	0.180	0.185	7,352,000	0.1842	1.09%
2023-06-14	0	0.184	0.181	0.186	0.178	0.192	18,464,000	3,469,848	0.1879	0.184	0.181	0.186	0.178	0.192	18,464,000	0.1879	0.00%
2023-06-13	0	0.184	0.184	0.191	0.184	0.194	14,768,000	2,810,704	0.1903	0.184	0.184	0.191	0.184	0.194	14,768,000	0.1903	-1.60%
2023-06-12	0	0.187	0.183	0.187	0.174	0.189	21,536,000	3,911,960	0.1816	0.187	0.183	0.187	0.174	0.189	21,536,000	0.1816	-1.06%
2023-06-09	0	0.189	0.189	0.198	0.180	0.199	27,692,000	5,307,008	0.1916	0.189	0.189	0.198	0.180	0.199	27,692,000	0.1916	8.00%
2023-06-08	0	0.175	0.171	0.177	0.158	0.177	14,312,000	2,439,704	0.1705	0.175	0.171	0.177	0.158	0.177	14,312,000	0.1705	8.70%
2023-06-07	0	0.161	0.161	0.162	0.153	0.163	5,936,000	949,488	0.1600	0.161	0.161	0.162	0.153	0.163	5,936,000	0.1600	6.62%
2023-06-06	0	0.151	0.151	0.152	0.150	0.160	1,328,000	202,480	0.1525	0.151	0.151	0.152	0.150	0.160	1,328,000	0.1525	-2.58%
2023-06-05	0	0.155	0.154	0.158	0.150	0.159	1,136,000	179,080	0.1576	0.155	0.154	0.158	0.150	0.159	1,136,000	0.1576	0.65%
2023-06-02	0	0.154	0.152	0.154	0.150	0.157	1,172,000	181,904	0.1552	0.154	0.152	0.154	0.150	0.157	1,172,000	0.1552	1.99%
2023-06-01	0	0.151	0.150	0.151	0.150	0.157	6,312,000	979,432	0.1552	0.151	0.150	0.151	0.150	0.157	6,312,000	0.1552	-3.21%
2023-05-31	0	0.156	0.156	0.160	0.155	0.162	4,880,000	770,696	0.1579	0.156	0.156	0.160	0.155	0.162	4,880,000	0.1579	-2.50%
2023-05-30	0	0.160	0.156	0.160	0.156	0.161	2,536,000	400,912	0.1581	0.160	0.156	0.160	0.156	0.161	2,536,000	0.1581	2.56%
2023-05-29	0	0.156	0.155	0.156	0.154	0.162	4,892,000	764,208	0.1562	0.156	0.155	0.156	0.154	0.162	4,892,000	0.1562	-2.50%
2023-05-25	0	0.160	0.156	0.160	0.154	0.160	2,152,000	335,808	0.1560	0.160	0.156	0.160	0.154	0.160	2,152,000	0.1560	0.00%
2023-05-24	0	0.160	0.156	0.160	0.151	0.160	2,328,000	371,888	0.1597	0.160	0.156	0.160	0.151	0.160	2,328,000	0.1597	2.56%
2023-05-23	0	0.156	0.153	0.156	0.153	0.160	5,540,000	858,016	0.1549	0.156	0.153	0.156	0.153	0.160	5,540,000	0.1549	0.65%
2023-05-22	0	0.155	0.153	0.156	0.147	0.156	1,312,000	194,496	0.1482	0.155	0.153	0.156	0.147	0.156	1,312,000	0.1482	2.65%
2023-05-19	0	0.151	0.150	0.151	0.150	0.154	2,120,000	320,736	0.1513	0.151	0.150	0.151	0.150	0.154	2,120,000	0.1513	0.67%
2023-05-18	0	0.150	0.148	0.150	0.147	0.151	440,000	64,840	0.1474	0.150	0.148	0.150	0.147	0.151	440,000	0.1474	-0.66%
2023-05-17	0	0.151	0.146	0.151	0.146	0.157	208,000	30,992	0.1490	0.151	0.146	0.151	0.146	0.157	208,000	0.1490	0.00%
2023-05-16	0	0.151	0.147	0.151	0.145	0.155	978,000	146,726	0.1500	0.151	0.147	0.151	0.145	0.155	978,000	0.1500	0.67%
2023-05-15	0	0.150	0.149	0.150	0.142	0.161	5,328,000	779,760	0.1464	0.150	0.149	0.150	0.142	0.161	5,328,000	0.1464	2.74%
2023-05-12	0	0.146	0.145	0.146	0.145	0.154	224,000	32,784	0.1464	0.146	0.145	0.146	0.145	0.154	224,000	0.1464	-2.01%
2023-05-11	0	0.149	0.145	0.149	0.145	0.154	2,744,000	400,416	0.1459	0.149	0.145	0.149	0.145	0.154	2,744,000	0.1459	2.05%
2023-05-10	0	0.146	0.145	0.146	0.140	0.154	4,860,000	691,772	0.1423	0.146	0.145	0.146	0.140	0.154	4,860,000	0.1423	-2.67%
2023-05-09	0	0.150	0.149	0.150	0.145	0.155	18,416,000	2,731,120	0.1483	0.150	0.149	0.150	0.145	0.155	18,416,000	0.1483	-3.23%
2023-05-08	0	0.155	0.152	0.155	0.152	0.157	1,728,000	269,232	0.1558	0.155	0.152	0.155	0.152	0.157	1,728,000	0.1558	0.00%
2023-05-05	0	0.155	0.153	0.155	0.148	0.160	6,152,000	927,040	0.1507	0.155	0.153	0.155	0.148	0.160	6,152,000	0.1507	-3.12%
2023-05-04	0	0.160	0.152	0.160	0.150	0.162	5,208,000	794,272	0.1525	0.160	0.152	0.160	0.150	0.162	5,208,000	0.1525	-2.44%
2023-05-03	0	0.164	0.154	0.164	0.154	0.164	168,000	26,408	0.1572	0.164	0.154	0.164	0.154	0.164	168,000	0.1572	3.14%
2023-05-02	0	0.159	0.152	0.161	0.152	0.167	1,232,000	191,280	0.1553	0.159	0.152	0.161	0.152	0.167	1,232,000	0.1553	0.63%
2023-04-28	0	0.158	0.151	0.158	0.151	0.165	2,240,000	349,096	0.1558	0.158	0.151	0.158	0.151	0.165	2,240,000	0.1558	1.28%
2023-04-27	0	0.156	0.151	0.156	0.152	0.160	1,416,000	220,072	0.1554	0.156	0.151	0.156	0.152	0.160	1,416,000	0.1554	0.65%
2023-04-26	0	0.155	0.155	0.159	0.151	0.164	1,952,000	300,576	0.1540	0.155	0.155	0.159	0.151	0.164	1,952,000	0.1540	0.65%
2023-04-25	0	0.154	0.153	0.154	0.150	0.175	5,824,000	900,872	0.1547	0.154	0.153	0.154	0.150	0.175	5,824,000	0.1547	-8.88%
2023-04-24	0	0.169	0.165	0.169	0.165	0.179	428,000	72,588	0.1696	0.169	0.165	0.169	0.165	0.179	428,000	0.1696	2.42%
2023-04-21	0	0.165	0.164	0.165	0.163	0.170	752,000	126,400	0.1681	0.165	0.164	0.165	0.163	0.170	752,000	0.1681	-2.37%
2023-04-20	0	0.169	0.168	0.169	0.162	0.169	3,028,000	505,656	0.1670	0.169	0.168	0.169	0.162	0.169	3,028,000	0.1670	1.81%
2023-04-19	0	0.166	0.163	0.166	0.159	0.167	8,466,000	1,397,808	0.1651	0.166	0.163	0.166	0.159	0.167	8,466,000	0.1651	3.75%
2023-04-18	0	0.160	0.155	0.156	0.147	0.171	17,336,000	2,649,352	0.1528	0.160	0.155	0.156	0.147	0.171	17,336,000	0.1528	-3.03%
2023-04-17	0	0.165	0.159	0.165	0.160	0.178	3,848,000	637,984	0.1658	0.165	0.159	0.165	0.160	0.178	3,848,000	0.1658	-4.07%
2023-04-14	0	0.172	0.163	0.172	0.165	0.184	15,224,000	2,644,560	0.1737	0.172	0.163	0.172	0.165	0.184	15,224,000	0.1737	-6.01%
2023-04-13	0	0.183	0.183	0.184	0.180	0.185	1,656,000	304,120	0.1836	0.183	0.183	0.184	0.180	0.185	1,656,000	0.1836	-1.61%
2023-04-12	0	0.186	0.181	0.186	0.180	0.189	5,572,000	1,020,736	0.1832	0.186	0.181	0.186	0.180	0.189	5,572,000	0.1832	-1.06%
2023-04-11	0	0.188	0.186	0.188	0.188	0.195	8,940,000	1,702,696	0.1905	0.188	0.186	0.188	0.188	0.195	8,940,000	0.1905	-0.53%
2023-04-06	0	0.189	0.182	0.189	0.180	0.199	16,448,000	3,068,408	0.1866	0.189	0.182	0.189	0.180	0.199	16,448,000	0.1866	-4.06%
2023-04-04	0	0.197	0.196	0.197	0.196	0.204	2,400,000	476,072	0.1984	0.197	0.196	0.197	0.196	0.204	2,400,000	0.1984	-1.50%
2023-04-03	0	0.200	0.194	0.200	0.190	0.210	9,504,000	1,878,056	0.1976	0.200	0.194	0.200	0.190	0.210	9,504,000	0.1976	-4.76%
2023-03-31	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2023-03-29	0	0.210	0.209	0.210	0.198	0.222	23,272,000	4,788,616	0.2058	0.210	0.209	0.210	0.198	0.222	23,272,000	0.2058	0.00%
2023-03-28	0	0.210	0.209	0.210	0.208	0.232	12,216,000	2,640,408	0.2161	0.210	0.209	0.210	0.208	0.232	12,216,000	0.2161	-7.49%
2023-03-27	0	0.227	0.225	0.227	0.198	0.230	27,002,000	5,596,202	0.2073	0.227	0.225	0.227	0.198	0.230	27,002,000	0.2073	15.82%
2023-03-24	0	0.196	0.193	0.196	0.189	0.198	28,296,000	5,447,416	0.1925	0.196	0.193	0.196	0.189	0.198	28,296,000	0.1925	3.70%
2023-03-23	0	0.189	0.186	0.189	0.186	0.199	5,328,000	1,004,736	0.1886	0.189	0.186	0.189	0.186	0.199	5,328,000	0.1886	-1.56%
2023-03-22	0	0.192	0.187	0.192	0.187	0.195	1,264,000	242,656	0.1920	0.192	0.187	0.192	0.187	0.195	1,264,000	0.1920	1.05%
2023-03-21	0	0.190	0.186	0.190	0.184	0.193	2,432,000	460,248	0.1892	0.190	0.186	0.190	0.184	0.193	2,432,000	0.1892	2.15%
2023-03-20	0	0.186	0.185	0.186	0.183	0.194	3,760,000	699,080	0.1859	0.186	0.185	0.186	0.183	0.194	3,760,000	0.1859	-3.63%
2023-03-17	0	0.193	0.190	0.193	0.190	0.194	2,080,000	398,176	0.1914	0.193	0.190	0.193	0.190	0.194	2,080,000	0.1914	0.52%
2023-03-16	0	0.192	0.186	0.192	0.184	0.196	8,640,000	1,605,960	0.1859	0.192	0.186	0.192	0.184	0.196	8,640,000	0.1859	0.00%
2023-03-15	0	0.192	0.191	0.192	0.191	0.198	1,016,000	196,912	0.1938	0.192	0.191	0.192	0.191	0.198	1,016,000	0.1938	-3.03%
2023-03-14	0	0.198	0.195	0.198	0.195	0.199	6,400,000	1,270,480	0.1985	0.198	0.195	0.198	0.195	0.199	6,400,000	0.1985	0.00%
2023-03-13	0	0.198	0.196	0.198	0.189	0.200	7,144,000	1,418,624	0.1986	0.198	0.196	0.198	0.189	0.200	7,144,000	0.1986	2.06%
2023-03-10	0	0.194	0.187	0.194	0.184	0.201	41,744,000	7,933,408	0.1900	0.194	0.187	0.194	0.184	0.201	41,744,000	0.1900	0.52%
2023-03-09	0	0.193	0.191	0.194	0.190	0.203	3,064,000	592,072	0.1932	0.193	0.191	0.194	0.190	0.203	3,064,000	0.1932	-2.03%
2023-03-08	0	0.197	0.192	0.198	0.192	0.203	5,992,000	1,179,864	0.1969	0.197	0.192	0.198	0.192	0.203	5,992,000	0.1969	3.68%
2023-03-07	0	0.190	0.190	0.195	0.176	0.209	23,672,000	4,517,064	0.1908	0.190	0.190	0.195	0.176	0.209	23,672,000	0.1908	-9.09%
2023-03-06	0	0.209	0.204	0.209	0.201	0.220	11,208,000	2,308,976	0.2060	0.209	0.204	0.209	0.201	0.220	11,208,000	0.2060	-4.57%
2023-03-03	0	0.219	0.212	0.218	0.207	0.230	19,664,000	4,290,680	0.2182	0.219	0.212	0.218	0.207	0.230	19,664,000	0.2182	4.78%
2023-03-02	0	0.209	0.201	0.209	0.200	0.210	7,544,000	1,542,208	0.2044	0.209	0.201	0.209	0.200	0.210	7,544,000	0.2044	5.56%
2023-03-01	0	0.198	0.193	0.198	0.174	0.198	14,972,000	2,760,164	0.1844	0.198	0.193	0.198	0.174	0.198	14,972,000	0.1844	13.79%
2023-02-28	0	0.174	0.174	0.177	0.167	0.194	23,924,000	4,288,440	0.1793	0.174	0.174	0.177	0.167	0.194	23,924,000	0.1793	-10.77%
2023-02-27	0	0.195	0.193	0.195	0.191	0.196	4,936,000	961,824	0.1949	0.195	0.193	0.195	0.191	0.196	4,936,000	0.1949	0.52%
2023-02-24	0	0.194	0.193	0.194	0.190	0.198	23,488,000	4,504,816	0.1918	0.194	0.193	0.194	0.190	0.198	23,488,000	0.1918	-1.52%
2023-02-23	0	0.197	0.194	0.197	0.193	0.203	14,530,000	2,891,924	0.1990	0.197	0.194	0.197	0.193	0.203	14,530,000	0.1990	2.60%
2023-02-22	0	0.192	0.191	0.192	0.188	0.198	12,132,000	2,349,192	0.1936	0.192	0.191	0.192	0.188	0.198	12,132,000	0.1936	-2.54%
2023-02-21	0	0.197	0.196	0.197	0.188	0.202	8,400,000	1,653,816	0.1969	0.197	0.196	0.197	0.188	0.202	8,400,000	0.1969	0.51%
2023-02-20	0	0.196	0.193	0.196	0.178	0.210	55,380,000	10,734,964	0.1938	0.196	0.193	0.196	0.178	0.210	55,380,000	0.1938	-2.97%
2023-02-17	0	0.202	0.200	0.202	0.160	0.230	66,132,000	12,684,612	0.1918	0.202	0.200	0.202	0.160	0.230	66,132,000	0.1918	18.82%
2023-02-16	0	0.170	0.169	0.170	0.150	0.182	39,568,000	6,529,248	0.1650	0.170	0.169	0.170	0.150	0.182	39,568,000	0.1650	7.59%
2023-02-15	0	0.158	0.157	0.158	0.152	0.170	32,168,000	5,241,244	0.1629	0.158	0.157	0.158	0.152	0.170	32,168,000	0.1629	2.60%
2023-02-14	0	0.154	0.151	0.152	0.138	0.157	15,512,000	2,301,776	0.1484	0.154	0.151	0.152	0.138	0.157	15,512,000	0.1484	11.59%
2023-02-13	0	0.138	0.133	0.138	0.130	0.139	8,680,000	1,158,352	0.1335	0.138	0.133	0.138	0.130	0.139	8,680,000	0.1335	6.15%
2023-02-10	0	0.130	0.128	0.130	0.128	0.132	2,648,000	342,672	0.1294	0.130	0.128	0.130	0.128	0.132	2,648,000	0.1294	0.78%
2023-02-09	0	0.129	0.128	0.129	0.126	0.132	2,152,000	278,168	0.1293	0.129	0.128	0.129	0.126	0.132	2,152,000	0.1293	0.78%
2023-02-08	0	0.128	0.127	0.128	0.127	0.141	5,672,000	734,856	0.1296	0.128	0.127	0.128	0.127	0.141	5,672,000	0.1296	-4.48%
2023-02-07	0	0.134	0.132	0.134	0.131	0.135	6,104,000	803,728	0.1317	0.134	0.132	0.134	0.131	0.135	6,104,000	0.1317	0.00%
2023-02-06	0	0.134	0.132	0.134	0.131	0.137	738,000	97,184	0.1317	0.134	0.132	0.134	0.131	0.137	738,000	0.1317	-2.19%
2023-02-03	0	0.137	0.133	0.137	0.131	0.137	3,244,000	443,712	0.1368	0.137	0.133	0.137	0.131	0.137	3,244,000	0.1368	0.00%
2023-02-02	0	0.137	0.133	0.137	0.131	0.140	4,788,000	657,632	0.1374	0.137	0.133	0.137	0.131	0.140	4,788,000	0.1374	-0.72%
2023-02-01	0	0.138	0.131	0.138	0.128	0.138	2,352,000	315,032	0.1339	0.138	0.131	0.138	0.128	0.138	2,352,000	0.1339	2.99%
2023-01-31	0	0.134	0.130	0.134	0.128	0.139	2,648,000	346,568	0.1309	0.134	0.130	0.134	0.128	0.139	2,648,000	0.1309	3.08%
2023-01-30	0	0.130	0.129	0.130	0.127	0.138	4,808,000	620,576	0.1291	0.130	0.129	0.130	0.127	0.138	4,808,000	0.1291	-4.41%
2023-01-27	0	0.136	0.136	0.138	0.131	0.140	680,000	93,160	0.1370	0.136	0.136	0.138	0.131	0.140	680,000	0.1370	-0.73%
2023-01-26	0	0.137	0.132	0.137	0.131	0.148	1,144,000	154,744	0.1353	0.137	0.132	0.137	0.131	0.148	1,144,000	0.1353	4.58%
2023-01-20	0	0.131	0.130	0.131	0.128	0.135	424,000	56,048	0.1322	0.131	0.130	0.131	0.128	0.135	424,000	0.1322	0.77%
2023-01-19	0	0.130	0.129	0.130	0.129	0.135	56,000	7,320	0.1307	0.130	0.129	0.130	0.129	0.135	56,000	0.1307	-0.76%
2023-01-18	0	0.131	0.128	0.131	0.127	0.134	2,585,400	330,154	0.1277	0.131	0.128	0.131	0.127	0.134	2,585,400	0.1277	3.15%
2023-01-17	0	0.127	0.126	0.127	0.126	0.135	2,280,000	295,840	0.1298	0.127	0.126	0.127	0.126	0.135	2,280,000	0.1298	-5.93%
2023-01-16	0	0.135	0.128	0.129	0.127	0.143	1,880,000	248,272	0.1321	0.135	0.128	0.129	0.127	0.143	1,880,000	0.1321	6.30%
2023-01-13	0	0.127	0.124	0.127	0.117	0.143	484,000	60,392	0.1248	0.127	0.124	0.127	0.117	0.143	484,000	0.1248	2.42%
2023-01-12	0	0.124	0.123	0.124	0.115	0.139	1,792,000	224,584	0.1253	0.124	0.123	0.124	0.115	0.139	1,792,000	0.1253	4.20%
2023-01-11	0	0.119	0.119	0.120	0.115	0.146	24,856,000	3,099,476	0.1247	0.119	0.119	0.120	0.115	0.146	24,856,000	0.1247	-18.49%
2023-01-10	0	0.146	0.145	0.146	0.145	0.152	1,808,000	264,424	0.1463	0.146	0.145	0.146	0.145	0.152	1,808,000	0.1463	-2.01%
2023-01-09	0	0.149	0.146	0.149	0.145	0.154	5,928,000	889,472	0.1500	0.149	0.146	0.149	0.145	0.154	5,928,000	0.1500	-0.67%
2023-01-06	0	0.150	0.146	0.150	0.145	0.154	1,120,000	166,016	0.1482	0.150	0.146	0.150	0.145	0.154	1,120,000	0.1482	0.67%
2023-01-05	0	0.149	0.146	0.149	0.146	0.154	5,552,000	822,592	0.1482	0.149	0.146	0.149	0.146	0.154	5,552,000	0.1482	-1.32%
2023-01-04	0	0.151	0.150	0.151	0.142	0.153	9,332,000	1,388,604	0.1488	0.151	0.150	0.151	0.142	0.153	9,332,000	0.1488	1.34%
2023-01-03	0	0.149	0.147	0.149	0.139	0.150	6,448,000	934,976	0.1450	0.149	0.147	0.149	0.139	0.150	6,448,000	0.1450	2.76%
2022-12-30	0	0.145	0.143	0.145	0.142	0.147	3,756,000	544,040	0.1448	0.145	0.143	0.145	0.142	0.147	3,756,000	0.1448	0.69%
2022-12-29	0	0.144	0.142	0.144	0.139	0.146	3,916,000	556,128	0.1420	0.144	0.142	0.144	0.139	0.146	3,916,000	0.1420	-1.37%
2022-12-28	0	0.146	0.142	0.146	0.145	0.155	7,536,000	1,118,952	0.1485	0.146	0.142	0.146	0.145	0.155	7,536,000	0.1485	-4.58%
2022-12-23	0	0.153	0.137	0.153	0.134	0.153	12,880,000	1,812,040	0.1407	0.153	0.137	0.153	0.134	0.153	12,880,000	0.1407	10.07%
2022-12-22	0	0.139	0.133	0.139	0.132	0.143	2,064,000	291,304	0.1411	0.139	0.133	0.139	0.132	0.143	2,064,000	0.1411	3.73%
2022-12-21	0	0.134	0.132	0.136	0.133	0.143	2,696,000	376,704	0.1397	0.134	0.132	0.136	0.133	0.143	2,696,000	0.1397	-4.96%
2022-12-20	0	0.141	0.137	0.141	0.141	0.152	3,528,000	508,896	0.1442	0.141	0.137	0.141	0.141	0.152	3,528,000	0.1442	-7.84%
2022-12-19	0	0.153	0.150	0.154	0.140	0.155	9,592,000	1,439,432	0.1501	0.153	0.150	0.154	0.140	0.155	9,592,000	0.1501	4.08%
2022-12-16	0	0.147	0.144	0.147	0.141	0.150	14,980,000	2,161,080	0.1443	0.147	0.144	0.147	0.141	0.150	14,980,000	0.1443	3.52%
2022-12-15	0	0.142	0.142	0.143	0.125	0.159	21,544,000	3,028,064	0.1406	0.142	0.142	0.143	0.125	0.159	21,544,000	0.1406	12.70%
2022-12-14	0	0.126	0.114	0.122	0.115	0.128	1,512,000	190,312	0.1259	0.126	0.114	0.122	0.115	0.128	1,512,000	0.1259	3.28%
2022-12-13	0	0.122	0.122	0.128	0.120	0.139	7,608,000	996,896	0.1310	0.122	0.122	0.128	0.120	0.139	7,608,000	0.1310	1.67%
2022-12-12	0	0.120	0.115	0.120	0.101	0.123	4,524,000	505,660	0.1118	0.120	0.115	0.120	0.101	0.123	4,524,000	0.1118	17.65%
2022-12-09	0	0.102	0.102	0.104	0.099	0.105	2,752,000	280,816	0.1020	0.102	0.102	0.104	0.099	0.105	2,752,000	0.1020	0.00%
2022-12-08	0	0.102	0.100	0.101	0.099	0.104	3,368,000	340,152	0.1010	0.102	0.100	0.101	0.099	0.104	3,368,000	0.1010	0.00%
2022-12-07	0	0.102	0.100	0.104	0.095	0.104	380,000	37,416	0.0985	0.102	0.100	0.104	0.095	0.104	380,000	0.0985	-3.77%
2022-12-06	0	0.106	0.098	0.106	0.097	0.106	9,308,000	947,760	0.1018	0.106	0.098	0.106	0.097	0.106	9,308,000	0.1018	6.00%
2022-12-05	0	0.100	0.097	0.100	0.094	0.101	2,576,000	253,656	0.0985	0.100	0.097	0.100	0.094	0.101	2,576,000	0.0985	1.01%
2022-12-02	0	0.099	0.096	0.099	0.096	0.103	56,000	5,480	0.0979	0.099	0.096	0.099	0.096	0.103	56,000	0.0979	-2.94%
2022-12-01	0	0.102	0.094	0.102	0.095	0.104	5,152,000	511,256	0.0992	0.102	0.094	0.102	0.095	0.104	5,152,000	0.0992	8.51%
2022-11-30	0	0.094	0.094	0.096	0.094	0.099	952,000	89,976	0.0945	0.094	0.094	0.096	0.094	0.099	952,000	0.0945	-1.05%
2022-11-29	0	0.095	0.093	0.095	0.094	0.099	2,560,000	242,744	0.0948	0.095	0.093	0.095	0.094	0.099	2,560,000	0.0948	-1.04%
2022-11-28	0	0.096	0.093	0.097	0.093	0.099	300,000	28,416	0.0947	0.096	0.093	0.097	0.093	0.099	300,000	0.0947	0.00%
2022-11-25	0	0.096	0.093	0.096	0.096	0.099	2,040,000	195,864	0.0960	0.096	0.093	0.096	0.096	0.099	2,040,000	0.0960	3.23%
2022-11-24	0	0.093	0.093	0.094	0.091	0.099	2,144,000	197,344	0.0920	0.093	0.093	0.094	0.091	0.099	2,144,000	0.0920	1.09%
2022-11-23	0	0.092	0.092	0.095	0.091	0.095	1,208,000	111,368	0.0922	0.092	0.092	0.095	0.091	0.095	1,208,000	0.0922	-3.16%
2022-11-22	0	0.095	0.093	0.096	0.092	0.095	100,000	9,272	0.0927	0.095	0.093	0.096	0.092	0.095	100,000	0.0927	-2.06%
2022-11-21	0	0.097	0.097	0.100	0.096	0.100	2,264,000	222,104	0.0981	0.097	0.097	0.100	0.096	0.100	2,264,000	0.0981	-3.00%
2022-11-18	0	0.100	0.095	0.100	0.096	0.100	616,000	60,040	0.0975	0.100	0.095	0.100	0.096	0.100	616,000	0.0975	0.00%
2022-11-17	0	0.100	0.094	0.100	0.082	0.100	192,000	18,344	0.0955	0.100	0.094	0.100	0.082	0.100	192,000	0.0955	0.00%
2022-11-16	0	0.100	0.100	0.103	0.096	0.102	1,716,000	169,600	0.0988	0.100	0.100	0.103	0.096	0.102	1,716,000	0.0988	1.01%
2022-11-15	0	0.099	0.096	0.098	0.096	0.103	656,000	63,328	0.0965	0.099	0.096	0.098	0.096	0.103	656,000	0.0965	0.00%
2022-11-14	0	0.099	0.099	0.100	0.090	0.099	1,468,000	134,468	0.0916	0.099	0.099	0.100	0.090	0.099	1,468,000	0.0916	7.61%
2022-11-11	0	0.092	0.090	0.092	0.085	0.092	812,000	71,088	0.0875	0.092	0.090	0.092	0.085	0.092	812,000	0.0875	3.37%
2022-11-10	0	0.089	0.089	0.090	0.081	0.094	3,552,000	302,144	0.0851	0.089	0.089	0.090	0.081	0.094	3,552,000	0.0851	0.00%
2022-11-09	0	0.089	0.089	0.092	0.086	0.095	2,424,000	215,184	0.0888	0.089	0.089	0.092	0.086	0.095	2,424,000	0.0888	-2.20%
2022-11-08	0	0.091	0.090	0.091	0.091	0.104	2,792,000	259,352	0.0929	0.091	0.090	0.091	0.091	0.104	2,792,000	0.0929	-4.21%
2022-11-07	0	0.095	0.093	0.095	0.094	0.104	2,896,000	274,200	0.0947	0.095	0.093	0.095	0.094	0.104	2,896,000	0.0947	-4.04%
2022-11-04	0	0.099	0.097	0.099	0.094	0.105	2,152,000	210,936	0.0980	0.099	0.097	0.099	0.094	0.105	2,152,000	0.0980	-1.00%
2022-11-03	0	0.100	0.099	0.100	0.097	0.107	1,568,000	153,240	0.0977	0.100	0.099	0.100	0.097	0.107	1,568,000	0.0977	2.04%
2022-11-02	0	0.098	0.098	0.100	0.098	0.100	576,000	56,560	0.0982	0.098	0.098	0.100	0.098	0.100	576,000	0.0982	0.00%
2022-11-01	0	0.098	0.096	0.098	0.096	0.106	2,224,000	220,496	0.0991	0.098	0.096	0.098	0.096	0.106	2,224,000	0.0991	-1.01%
2022-10-31	0	0.099	0.096	0.099	0.097	0.099	3,680,000	359,952	0.0978	0.099	0.096	0.099	0.097	0.099	3,680,000	0.0978	2.06%
2022-10-28	0	0.097	0.094	0.097	0.093	0.098	5,392,000	511,592	0.0949	0.097	0.094	0.097	0.093	0.098	5,392,000	0.0949	4.30%
2022-10-27	0	0.093	0.093	0.095	0.093	0.095	4,608,000	431,016	0.0935	0.093	0.093	0.095	0.093	0.095	4,608,000	0.0935	-2.11%
2022-10-26	0	0.095	0.093	0.094	0.094	0.104	4,428,000	424,500	0.0959	0.095	0.093	0.094	0.094	0.104	4,428,000	0.0959	0.00%
2022-10-25	0	0.095	0.094	0.095	0.094	0.111	29,616,000	2,893,156	0.0977	0.095	0.094	0.095	0.094	0.111	29,616,000	0.0977	-4.04%
2022-10-24	0	0.099	0.098	0.099	0.093	0.113	11,192,000	1,078,928	0.0964	0.099	0.098	0.099	0.093	0.113	11,192,000	0.0964	-1.00%
2022-10-21	0	0.100	0.094	0.100	0.080	0.110	11,400,000	1,092,784	0.0959	0.100	0.094	0.100	0.080	0.110	11,400,000	0.0959	2.04%
2022-10-20	0	0.098	0.098	0.112	0.095	0.117	35,560,000	3,534,912	0.0994	0.098	0.098	0.112	0.095	0.117	35,560,000	0.0994	-14.78%
2022-10-19	0	0.115	0.112	0.116	0.110	0.118	124,000	14,268	0.1151	0.115	0.112	0.116	0.110	0.118	124,000	0.1151	-2.54%
2022-10-18	0	0.118	0.113	0.114	0.115	0.120	480,000	55,304	0.1152	0.118	0.113	0.114	0.115	0.120	480,000	0.1152	0.85%
2022-10-17	0	0.117	0.113	0.115	0.111	0.120	312,000	36,984	0.1185	0.117	0.113	0.115	0.111	0.120	312,000	0.1185	-2.50%
2022-10-14	0	0.120	0.118	0.120	0.117	0.120	1,640,000	194,176	0.1184	0.120	0.118	0.120	0.117	0.120	1,640,000	0.1184	3.45%
2022-10-13	0	0.116	0.110	0.116	0.110	0.123	2,896,000	338,704	0.1170	0.116	0.110	0.116	0.110	0.123	2,896,000	0.1170	0.00%
2022-10-12	0	0.116	0.113	0.116	0.116	0.130	5,480,000	644,240	0.1176	0.116	0.113	0.116	0.116	0.130	5,480,000	0.1176	-8.66%
2022-10-11	0	0.127	0.112	0.128	0.113	0.138	9,952,000	1,172,600	0.1178	0.127	0.112	0.128	0.113	0.138	9,952,000	0.1178	11.40%
2022-10-10	0	0.114	0.104	0.110	0.104	0.115	3,760,000	409,864	0.1090	0.114	0.104	0.110	0.104	0.115	3,760,000	0.1090	0.00%
2022-10-07	0	0.114	0.105	0.110	0.105	0.115	6,376,000	705,000	0.1106	0.114	0.105	0.110	0.105	0.115	6,376,000	0.1106	8.57%
2022-10-06	0	0.105	0.102	0.103	0.097	0.114	566,000	58,804	0.1039	0.105	0.102	0.103	0.097	0.114	566,000	0.1039	-2.78%
2022-10-05	0	0.108	0.106	0.107	0.106	0.111	1,392,000	151,136	0.1086	0.108	0.106	0.107	0.106	0.111	1,392,000	0.1086	1.89%
2022-10-03	0	0.106	0.101	0.106	0.097	0.106	1,732,000	174,064	0.1005	0.106	0.101	0.106	0.097	0.106	1,732,000	0.1005	6.00%
2022-09-30	0	0.100	0.096	0.097	0.090	0.101	5,712,000	552,368	0.0967	0.100	0.096	0.097	0.090	0.101	5,712,000	0.0967	-0.99%
2022-09-29	0	0.101	0.100	0.101	0.091	0.110	4,824,000	475,992	0.0987	0.101	0.100	0.101	0.091	0.110	4,824,000	0.0987	-8.18%
2022-09-28	0	0.110	0.104	0.106	0.105	0.114	1,592,000	170,488	0.1071	0.110	0.104	0.106	0.105	0.114	1,592,000	0.1071	-3.51%
2022-09-27	0	0.114	0.110	0.112	0.109	0.117	2,172,000	242,924	0.1118	0.114	0.110	0.112	0.109	0.117	2,172,000	0.1118	-2.56%
2022-09-26	0	0.117	0.112	0.113	0.112	0.118	2,192,000	253,208	0.1155	0.117	0.112	0.113	0.112	0.118	2,192,000	0.1155	0.86%
2022-09-23	0	0.116	0.116	0.117	0.116	0.123	1,608,000	189,000	0.1175	0.116	0.116	0.117	0.116	0.123	1,608,000	0.1175	-1.69%
2022-09-22	0	0.118	0.112	0.118	0.117	0.118	496,000	58,296	0.1175	0.118	0.112	0.118	0.117	0.118	496,000	0.1175	-0.84%
2022-09-21	0	0.119	0.113	0.119	0.113	0.125	88,000	10,184	0.1157	0.119	0.113	0.119	0.113	0.125	88,000	0.1157	0.00%
2022-09-20	0	0.119	0.118	0.119	0.118	0.124	1,464,000	176,304	0.1204	0.119	0.118	0.119	0.118	0.124	1,464,000	0.1204	0.00%
2022-09-19	0	0.119	0.110	0.119	0.110	0.125	1,368,000	165,072	0.1207	0.119	0.110	0.119	0.110	0.125	1,368,000	0.1207	-0.83%
2022-09-16	0	0.120	0.114	0.120	0.116	0.125	1,192,000	143,336	0.1202	0.120	0.114	0.120	0.116	0.125	1,192,000	0.1202	1.69%
2022-09-15	0	0.118	0.115	0.118	0.110	0.126	8,392,000	946,656	0.1128	0.118	0.115	0.118	0.110	0.126	8,392,000	0.1128	4.42%
2022-09-14	0	0.113	0.111	0.113	0.110	0.127	29,896,000	3,468,096	0.1160	0.113	0.111	0.113	0.110	0.127	29,896,000	0.1160	-11.72%
2022-09-13	0	0.128	0.125	0.128	0.125	0.135	10,132,000	1,283,880	0.1267	0.128	0.125	0.128	0.125	0.135	10,132,000	0.1267	-1.54%
2022-09-09	0	0.130	0.128	0.130	0.129	0.141	11,208,000	1,471,848	0.1313	0.130	0.128	0.130	0.129	0.141	11,208,000	0.1313	-0.76%
2022-09-08	0	0.131	0.130	0.137	0.131	0.140	2,528,000	345,552	0.1367	0.131	0.130	0.137	0.131	0.140	2,528,000	0.1367	-7.75%
2022-09-07	0	0.142	0.139	0.142	0.138	0.145	4,176,000	588,920	0.1410	0.142	0.139	0.142	0.138	0.145	4,176,000	0.1410	1.43%
2022-09-06	0	0.140	0.139	0.140	0.140	0.144	2,376,000	338,200	0.1423	0.140	0.139	0.140	0.140	0.144	2,376,000	0.1423	-1.41%
2022-09-05	0	0.142	0.139	0.142	0.133	0.147	3,720,000	519,804	0.1397	0.142	0.139	0.142	0.133	0.147	3,720,000	0.1397	0.71%
2022-09-02	0	0.141	0.136	0.141	0.134	0.144	2,282,000	312,816	0.1371	0.141	0.136	0.141	0.134	0.144	2,282,000	0.1371	0.71%
2022-09-01	0	0.140	0.138	0.140	0.138	0.145	3,832,000	542,152	0.1415	0.140	0.138	0.140	0.138	0.145	3,832,000	0.1415	-1.41%
2022-08-31	0	0.142	0.138	0.142	0.137	0.143	2,800,000	389,424	0.1391	0.142	0.138	0.142	0.137	0.143	2,800,000	0.1391	0.71%
2022-08-30	0	0.141	0.135	0.141	0.137	0.141	3,828,000	530,716	0.1386	0.141	0.135	0.141	0.137	0.141	3,828,000	0.1386	1.44%
2022-08-29	0	0.139	0.135	0.137	0.130	0.142	9,688,000	1,321,056	0.1364	0.139	0.135	0.137	0.130	0.142	9,688,000	0.1364	0.72%
2022-08-26	0	0.138	0.137	0.138	0.137	0.144	4,696,000	663,920	0.1414	0.138	0.137	0.138	0.137	0.144	4,696,000	0.1414	-2.13%
2022-08-25	0	0.141	0.137	0.141	0.133	0.146	11,476,000	1,598,756	0.1393	0.141	0.137	0.141	0.133	0.146	11,476,000	0.1393	1.44%
2022-08-24	0	0.139	0.139	0.144	0.137	0.154	26,534,000	3,915,152	0.1476	0.139	0.139	0.144	0.137	0.154	26,534,000	0.1476	-2.11%
2022-08-23	0	0.142	0.139	0.142	0.137	0.147	9,936,000	1,390,856	0.1400	0.142	0.139	0.142	0.137	0.147	9,936,000	0.1400	-2.07%
2022-08-22	0	0.145	0.145	0.148	0.142	0.149	11,844,000	1,724,568	0.1456	0.145	0.145	0.148	0.142	0.149	11,844,000	0.1456	-2.03%
2022-08-19	0	0.148	0.147	0.148	0.145	0.149	7,792,000	1,147,064	0.1472	0.148	0.147	0.148	0.145	0.149	7,792,000	0.1472	0.00%
2022-08-18	0	0.148	0.146	0.149	0.144	0.151	16,222,000	2,397,462	0.1478	0.148	0.146	0.149	0.144	0.151	16,222,000	0.1478	-1.99%
2022-08-17	0	0.151	0.150	0.151	0.150	0.163	24,656,000	3,820,280	0.1549	0.151	0.150	0.151	0.150	0.163	24,656,000	0.1549	-2.58%
2022-08-16	0	0.155	0.155	0.156	0.146	0.160	37,580,000	5,767,104	0.1535	0.155	0.155	0.156	0.146	0.160	37,580,000	0.1535	3.33%
2022-08-15	0	0.150	0.148	0.150	0.142	0.154	24,486,000	3,621,242	0.1479	0.150	0.148	0.150	0.142	0.154	24,486,000	0.1479	4.90%
2022-08-12	0	0.143	0.143	0.144	0.137	0.152	44,872,000	6,552,448	0.1460	0.143	0.143	0.144	0.137	0.152	44,872,000	0.1460	4.38%
2022-08-11	0	0.137	0.136	0.137	0.125	0.147	93,320,000	13,112,968	0.1405	0.137	0.136	0.137	0.125	0.147	93,320,000	0.1405	2.24%
2022-08-10	0	0.134	0.133	0.134	0.117	0.136	32,116,000	4,103,804	0.1278	0.134	0.133	0.134	0.117	0.136	32,116,000	0.1278	16.52%
2022-08-09	0	0.115	0.113	0.115	0.113	0.115	9,224,000	1,047,560	0.1136	0.115	0.113	0.115	0.113	0.115	9,224,000	0.1136	1.77%
2022-08-08	0	0.113	0.112	0.113	0.108	0.114	6,488,000	724,360	0.1116	0.113	0.112	0.113	0.108	0.114	6,488,000	0.1116	4.63%
2022-08-05	0	0.108	0.107	0.109	0.106	0.110	2,224,000	238,576	0.1073	0.108	0.107	0.109	0.106	0.110	2,224,000	0.1073	0.93%
2022-08-04	0	0.107	0.106	0.108	0.107	0.109	1,616,000	172,992	0.1070	0.107	0.106	0.108	0.107	0.109	1,616,000	0.1070	-1.83%
2022-08-03	0	0.109	0.107	0.109	0.107	0.110	984,000	105,976	0.1077	0.109	0.107	0.109	0.107	0.110	984,000	0.1077	-0.91%
2022-08-02	0	0.110	0.108	0.110	0.108	0.110	7,704,000	834,440	0.1083	0.110	0.108	0.110	0.108	0.110	7,704,000	0.1083	-0.90%
2022-08-01	0	0.111	0.110	0.111	0.106	0.111	3,000,000	327,048	0.1090	0.111	0.110	0.111	0.106	0.111	3,000,000	0.1090	2.78%
2022-07-29	0	0.108	0.107	0.108	0.107	0.111	2,480,000	265,912	0.1072	0.108	0.107	0.108	0.107	0.111	2,480,000	0.1072	-0.92%
2022-07-28	0	0.109	0.107	0.109	0.107	0.112	4,216,000	455,208	0.1080	0.109	0.107	0.109	0.107	0.112	4,216,000	0.1080	1.87%
2022-07-27	0	0.107	0.104	0.107	0.103	0.114	17,056,000	1,802,760	0.1057	0.107	0.104	0.107	0.103	0.114	17,056,000	0.1057	-0.93%
2022-07-26	0	0.108	0.108	0.109	0.108	0.110	1,976,000	215,200	0.1089	0.108	0.108	0.109	0.108	0.110	1,976,000	0.1089	-1.82%
2022-07-25	0	0.110	0.109	0.110	0.109	0.115	5,550,000	607,074	0.1094	0.110	0.109	0.110	0.109	0.115	5,550,000	0.1094	-0.90%
2022-07-22	0	0.111	0.108	0.111	0.108	0.118	7,016,000	785,912	0.1120	0.111	0.108	0.111	0.108	0.118	7,016,000	0.1120	1.83%
2022-07-21	0	0.109	0.109	0.110	0.108	0.112	2,764,200	300,832	0.1088	0.109	0.109	0.110	0.108	0.112	2,764,200	0.1088	0.00%
2022-07-20	0	0.109	0.108	0.109	0.105	0.111	10,104,000	1,093,236	0.1082	0.109	0.108	0.109	0.105	0.111	10,104,000	0.1082	0.00%
2022-07-19	0	0.109	0.109	0.110	0.106	0.111	12,556,000	1,363,980	0.1086	0.109	0.109	0.110	0.106	0.111	12,556,000	0.1086	-3.54%
2022-07-18	0	0.113	0.108	0.113	0.107	0.114	6,968,000	767,088	0.1101	0.113	0.108	0.113	0.107	0.114	6,968,000	0.1101	1.80%
2022-07-15	0	0.111	0.111	0.112	0.108	0.120	7,556,000	829,892	0.1098	0.111	0.111	0.112	0.108	0.120	7,556,000	0.1098	-3.48%
2022-07-14	0	0.115	0.114	0.115	0.111	0.123	8,288,000	942,584	0.1137	0.115	0.114	0.115	0.111	0.123	8,288,000	0.1137	-0.86%
2022-07-13	0	0.116	0.116	0.117	0.109	0.124	29,308,000	3,455,640	0.1179	0.116	0.116	0.117	0.109	0.124	29,308,000	0.1179	2.65%
2022-07-12	0	0.113	0.112	0.113	0.108	0.145	30,368,000	3,527,304	0.1162	0.113	0.112	0.113	0.108	0.145	30,368,000	0.1162	4.63%
2022-07-11	0	0.108	0.108	0.110	0.106	0.115	15,576,000	1,729,456	0.1110	0.108	0.108	0.110	0.106	0.115	15,576,000	0.1110	-6.09%
2022-07-08	0	0.115	0.114	0.115	0.100	0.115	30,224,000	3,308,120	0.1095	0.115	0.114	0.115	0.100	0.115	30,224,000	0.1095	11.65%
2022-07-07	0	0.103	0.101	0.103	0.100	0.111	11,424,000	1,192,848	0.1044	0.103	0.101	0.103	0.100	0.111	11,424,000	0.1044	-1.90%
2022-07-06	0	0.105	0.103	0.105	0.101	0.115	14,052,000	1,464,980	0.1043	0.105	0.103	0.105	0.101	0.115	14,052,000	0.1043	0.00%
2022-07-05	0	0.105	0.104	0.105	0.101	0.113	5,400,000	568,960	0.1054	0.105	0.104	0.105	0.101	0.113	5,400,000	0.1054	0.96%
2022-07-04	0	0.104	0.102	0.104	0.093	0.113	12,628,000	1,273,464	0.1008	0.104	0.102	0.104	0.093	0.113	12,628,000	0.1008	4.00%
2022-06-30	0	0.100	0.100	0.104	0.092	0.120	55,037,695	5,567,982	0.1012	0.100	0.100	0.104	0.092	0.120	55,037,695	0.1012	-10.71%
2022-06-29	0	0.112	0.111	0.112	0.104	0.118	61,908,000	6,899,360	0.1114	0.112	0.111	0.112	0.104	0.118	61,908,000	0.1114	3.70%
2022-06-28	0	0.108	0.107	0.108	0.092	0.115	57,040,000	5,864,484	0.1028	0.108	0.107	0.108	0.092	0.115	57,040,000	0.1028	17.39%
2022-06-27	0	0.092	0.090	0.092	0.081	0.095	22,660,000	2,045,692	0.0903	0.092	0.090	0.092	0.081	0.095	22,660,000	0.0903	12.20%
2022-06-24	0	0.082	0.079	0.083	0.076	0.090	23,792,000	2,016,044	0.0847	0.082	0.079	0.083	0.076	0.090	23,792,000	0.0847	0.00%
2022-06-23	0	0.082	0.082	0.083	0.072	0.095	64,000,000	5,183,088	0.0810	0.082	0.082	0.083	0.072	0.095	64,000,000	0.0810	13.89%
2022-06-22	0	0.072	0.071	0.072	0.070	0.072	6,856,000	485,512	0.0708	0.072	0.071	0.072	0.070	0.072	6,856,000	0.0708	1.41%
2022-06-21	0	0.071	0.070	0.071	0.070	0.071	1,816,000	127,136	0.0700	0.071	0.070	0.071	0.070	0.071	1,816,000	0.0700	1.43%
2022-06-20	0	0.070	0.070	0.071	0.069	0.070	1,652,000	114,780	0.0695	0.070	0.070	0.071	0.069	0.070	1,652,000	0.0695	1.45%
2022-06-17	0	0.069	0.069	0.070	0.068	0.070	3,140,000	218,082	0.0695	0.069	0.069	0.070	0.068	0.070	3,140,000	0.0695	-1.43%
2022-06-16	0	0.070	0.069	0.070	0.067	0.071	13,688,000	934,864	0.0683	0.070	0.069	0.070	0.067	0.071	13,688,000	0.0683	2.94%
2022-06-15	0	0.068	0.068	0.069	0.067	0.069	5,912,000	400,376	0.0677	0.068	0.068	0.069	0.067	0.069	5,912,000	0.0677	-1.45%
2022-06-14	0	0.069	0.067	0.069	0.067	0.069	4,424,000	299,800	0.0678	0.069	0.067	0.069	0.067	0.069	4,424,000	0.0678	0.00%
2022-06-13	0	0.069	0.069	0.070	0.069	0.070	5,600,000	389,760	0.0696	0.069	0.069	0.070	0.069	0.070	5,600,000	0.0696	-2.82%
2022-06-10	0	0.071	0.071	0.072	0.068	0.071	18,816,000	1,311,784	0.0697	0.071	0.071	0.072	0.068	0.071	18,816,000	0.0697	1.43%
2022-06-09	0	0.070	0.069	0.071	0.068	0.074	5,392,000	376,352	0.0698	0.070	0.069	0.071	0.068	0.074	5,392,000	0.0698	-4.11%
2022-06-08	0	0.073	0.071	0.073	0.066	0.075	21,730,000	1,576,898	0.0726	0.073	0.071	0.073	0.066	0.075	21,730,000	0.0726	7.35%
2022-06-07	0	0.068	0.068	0.069	0.065	0.072	7,216,000	482,960	0.0669	0.068	0.068	0.069	0.065	0.072	7,216,000	0.0669	-1.45%
2022-06-06	0	0.069	0.067	0.069	0.063	0.072	21,992,000	1,460,016	0.0664	0.069	0.067	0.069	0.063	0.072	21,992,000	0.0664	-4.17%
2022-06-02	0	0.072	0.071	0.072	0.056	0.075	54,580,000	3,591,688	0.0658	0.072	0.071	0.072	0.056	0.075	54,580,000	0.0658	33.33%
2022-06-01	0	0.054	0.053	0.054	0.052	0.055	2,936,000	157,520	0.0537	0.054	0.053	0.054	0.052	0.055	2,936,000	0.0537	0.00%
2022-05-31	0	0.054	0.053	0.054	0.053	0.055	1,328,000	71,864	0.0541	0.054	0.053	0.054	0.053	0.055	1,328,000	0.0541	-5.26%
2022-05-30	0	0.057	0.056	0.057	0.049	0.057	7,328,000	387,528	0.0529	0.057	0.056	0.057	0.049	0.057	7,328,000	0.0529	11.76%
2022-05-27	0	0.051	0.050	0.051	0.050	0.051	1,312,000	65,608	0.0500	0.051	0.050	0.051	0.050	0.051	1,312,000	0.0500	2.00%
2022-05-26	0	0.050	0.049	0.050	0.050	0.050	792,000	39,600	0.0500	0.050	0.049	0.050	0.050	0.050	792,000	0.0500	-1.96%
2022-05-25	0	0.051	0.050	0.051	0.050	0.051	1,084,000	54,208	0.0500	0.051	0.050	0.051	0.050	0.051	1,084,000	0.0500	0.00%
2022-05-24	0	0.051	0.050	0.051	0.050	0.051	712,000	36,256	0.0509	0.051	0.050	0.051	0.050	0.051	712,000	0.0509	0.00%
2022-05-23	0	0.051	0.050	0.051	0.050	0.051	3,936,000	196,808	0.0500	0.051	0.050	0.051	0.050	0.051	3,936,000	0.0500	0.00%
2022-05-20	0	0.051	0.050	0.051	0.048	0.052	3,808,000	188,672	0.0495	0.051	0.050	0.051	0.048	0.052	3,808,000	0.0495	2.00%
2022-05-19	0	0.050	0.048	0.050	0.048	0.050	232,000	11,456	0.0494	0.050	0.048	0.050	0.048	0.050	232,000	0.0494	0.00%
2022-05-18	0	0.050	0.048	0.050	0.049	0.050	192,000	9,560	0.0498	0.050	0.048	0.050	0.049	0.050	192,000	0.0498	2.04%
2022-05-17	0	0.049	0.048	0.049	0.048	0.052	1,056,000	51,776	0.0490	0.049	0.048	0.049	0.048	0.052	1,056,000	0.0490	0.00%
2022-05-16	0	0.049	0.048	0.050	0.049	0.052	808,000	40,392	0.0500	0.049	0.048	0.050	0.049	0.052	808,000	0.0500	-3.92%
2022-05-13	0	0.051	0.048	0.051	0.048	0.054	2,712,000	133,976	0.0494	0.051	0.048	0.051	0.048	0.054	2,712,000	0.0494	4.08%
2022-05-12	0	0.049	0.048	0.049	0.048	0.053	3,072,000	149,280	0.0486	0.049	0.048	0.049	0.048	0.053	3,072,000	0.0486	-2.00%
2022-05-11	0	0.050	0.048	0.050	0.048	0.052	1,584,000	78,456	0.0495	0.050	0.048	0.050	0.048	0.052	1,584,000	0.0495	2.04%
2022-05-10	0	0.049	0.047	0.049	0.046	0.049	1,208,000	57,272	0.0474	0.049	0.047	0.049	0.046	0.049	1,208,000	0.0474	0.00%
2022-05-06	0	0.049	0.048	0.049	0.049	0.049	160,000	7,840	0.0490	0.049	0.048	0.049	0.049	0.049	160,000	0.0490	-2.00%
2022-05-05	0	0.050	0.049	0.050	0.049	0.051	1,440,000	70,632	0.0491	0.050	0.049	0.050	0.049	0.051	1,440,000	0.0491	0.00%
2022-05-04	0	0.050	0.049	0.050	0.050	0.051	136,000	6,864	0.0505	0.050	0.049	0.050	0.050	0.051	136,000	0.0505	2.04%
2022-05-03	0	0.049	0.048	0.050	0.048	0.050	72,000	3,488	0.0484	0.049	0.048	0.050	0.048	0.050	72,000	0.0484	-2.00%
2022-04-29	0	0.050	0.048	0.050	0.047	0.050	1,408,000	68,008	0.0483	0.050	0.048	0.050	0.047	0.050	1,408,000	0.0483	0.00%
2022-04-28	0	0.050	0.049	0.051	0.049	0.051	144,000	7,072	0.0491	0.050	0.049	0.051	0.049	0.051	144,000	0.0491	-3.85%
2022-04-27	0	0.052	0.046	0.052	0.046	0.055	3,216,000	151,752	0.0472	0.052	0.046	0.052	0.046	0.055	3,216,000	0.0472	6.12%
2022-04-26	0	0.049	0.049	0.050	0.048	0.049	2,280,000	111,320	0.0488	0.049	0.049	0.050	0.048	0.049	2,280,000	0.0488	-2.00%
2022-04-25	0	0.050	0.049	0.050	0.048	0.052	1,184,000	57,704	0.0487	0.050	0.049	0.050	0.048	0.052	1,184,000	0.0487	-1.96%
2022-04-22	0	0.051	0.049	0.052	0.052	0.052	24,000	1,248	0.0520	0.051	0.049	0.052	0.052	0.052	24,000	0.0520	0.00%
2022-04-21	0	0.051	0.050	0.051	0.051	0.052	216,000	11,136	0.0516	0.051	0.050	0.051	0.051	0.052	216,000	0.0516	0.00%
2022-04-20	0	0.051	0.049	0.051	0.050	0.051	184,000	9,224	0.0501	0.051	0.049	0.051	0.050	0.051	184,000	0.0501	2.00%
2022-04-19	0	0.050	0.050	0.051	0.050	0.050	3,848,000	192,400	0.0500	0.050	0.050	0.051	0.050	0.050	3,848,000	0.0500	-3.85%
2022-04-14	0	0.052	0.050	0.052	0.050	0.052	48,000	2,432	0.0507	0.052	0.050	0.052	0.050	0.052	48,000	0.0507	1.96%
2022-04-13	0	0.051	0.050	0.052	0.050	0.052	1,368,000	69,704	0.0510	0.051	0.050	0.052	0.050	0.052	1,368,000	0.0510	-1.92%
2022-04-12	0	0.052	0.051	0.053	0.051	0.054	1,912,000	99,328	0.0519	0.052	0.051	0.053	0.051	0.054	1,912,000	0.0519	-1.89%
2022-04-11	0	0.053	0.050	0.054	0.050	0.055	5,192,000	263,464	0.0507	0.053	0.050	0.054	0.050	0.055	5,192,000	0.0507	8.16%
2022-04-08	0	0.049	0.051	0.052	0.049	0.052	2,176,000	108,776	0.0500	0.049	0.051	0.052	0.049	0.052	2,176,000	0.0500	-5.77%
2022-04-07	0	0.052	0.051	0.052	0.049	0.056	2,752,000	140,712	0.0511	0.052	0.051	0.052	0.049	0.056	2,752,000	0.0511	4.00%
2022-04-06	0	0.050	0.049	0.052	0.050	0.051	5,216,000	261,208	0.0501	0.050	0.049	0.052	0.050	0.051	5,216,000	0.0501	-1.96%
2022-04-04	0	0.051	0.051	0.052	0.050	0.053	464,000	24,120	0.0520	0.051	0.051	0.052	0.050	0.053	464,000	0.0520	2.00%
2022-04-01	0	0.050	0.048	0.051	0.048	0.051	1,192,000	57,616	0.0483	0.050	0.048	0.051	0.048	0.051	1,192,000	0.0483	2.04%
2022-03-31	0	0.049	0.049	0.051	0.049	0.052	2,288,240	114,530	0.0501	0.049	0.049	0.051	0.049	0.052	2,288,240	0.0501	2.08%
2022-03-30	0	0.048	0.048	0.049	0.047	0.050	2,368,000	111,464	0.0471	0.048	0.048	0.049	0.047	0.050	2,368,000	0.0471	2.13%
2022-03-29	0	0.047	0.047	0.050	0.047	0.052	3,504,200	169,272	0.0483	0.047	0.047	0.050	0.047	0.052	3,504,200	0.0483	0.00%
2022-03-28	0	0.047	0.046	0.049	0.042	0.049	5,440,000	242,384	0.0446	0.047	0.046	0.049	0.042	0.049	5,440,000	0.0446	0.00%
2022-03-25	0	0.047	0.045	0.047	0.046	0.054	9,452,000	472,056	0.0499	0.047	0.045	0.047	0.046	0.054	9,452,000	0.0499	-7.84%
2022-03-24	0	0.051	0.049	0.051	0.050	0.052	2,000,000	100,624	0.0503	0.051	0.049	0.051	0.050	0.052	2,000,000	0.0503	0.00%
2022-03-23	0	0.051	0.049	0.052	0.048	0.053	6,632,000	329,160	0.0496	0.051	0.049	0.052	0.048	0.053	6,632,000	0.0496	-3.77%
2022-03-22	0	0.053	0.050	0.053	0.050	0.053	28,000	1,408	0.0503	0.053	0.050	0.053	0.050	0.053	28,000	0.0503	0.00%
2022-03-21	0	0.053	0.050	0.053	0.050	0.055	6,968,000	359,280	0.0516	0.053	0.050	0.053	0.050	0.055	6,968,000	0.0516	10.42%
2022-03-18	0	0.048	0.046	0.049	0.046	0.049	456,000	21,072	0.0462	0.048	0.046	0.049	0.046	0.049	456,000	0.0462	2.13%
2022-03-17	0	0.047	0.045	0.047	0.045	0.050	368,000	17,464	0.0475	0.047	0.045	0.047	0.045	0.050	368,000	0.0475	0.00%
2022-03-16	0	0.047	0.046	0.047	0.045	0.048	1,616,000	74,736	0.0462	0.047	0.046	0.047	0.045	0.048	1,616,000	0.0462	4.44%
2022-03-15	0	0.045	0.045	0.048	0.045	0.050	10,814,000	507,294	0.0469	0.045	0.045	0.048	0.045	0.050	10,814,000	0.0469	-11.76%
2022-03-14	0	0.051	0.046	0.051	0.046	0.052	1,900,000	91,040	0.0479	0.051	0.046	0.051	0.046	0.052	1,900,000	0.0479	2.00%
2022-03-11	0	0.050	0.049	0.051	0.050	0.051	1,592,000	79,848	0.0502	0.050	0.049	0.051	0.050	0.051	1,592,000	0.0502	-3.85%
2022-03-10	0	0.052	0.050	0.052	0.050	0.055	4,140,000	212,044	0.0512	0.052	0.050	0.052	0.050	0.055	4,140,000	0.0512	4.00%
2022-03-09	0	0.050	0.049	0.050	0.049	0.052	44,068,000	2,204,888	0.0500	0.050	0.049	0.050	0.049	0.052	44,068,000	0.0500	-7.41%
2022-03-08	0	0.054	0.053	0.055	0.051	0.057	8,200,000	445,640	0.0543	0.054	0.053	0.055	0.051	0.057	8,200,000	0.0543	1.89%
2022-03-07	0	0.053	0.052	0.053	0.050	0.065	73,926,000	4,235,488	0.0573	0.053	0.052	0.053	0.050	0.065	73,926,000	0.0573	8.16%
2022-03-04	0	0.049	0.044	0.049	0.044	0.049	8,264,000	370,776	0.0449	0.049	0.044	0.049	0.044	0.049	8,264,000	0.0449	6.52%
2022-03-03	0	0.046	0.046	0.048	0.045	0.049	1,480,000	68,592	0.0463	0.046	0.046	0.048	0.045	0.049	1,480,000	0.0463	-4.17%
2022-03-02	0	0.048	0.046	0.048	0.044	0.049	2,584,000	119,624	0.0463	0.048	0.046	0.048	0.044	0.049	2,584,000	0.0463	9.09%
2022-03-01	0	0.044	0.040	0.044	0.040	0.044	2,546,000	105,928	0.0416	0.044	0.040	0.044	0.040	0.044	2,546,000	0.0416	2.33%
2022-02-28	0	0.043	0.042	0.043	0.044	0.044	400,000	17,600	0.0440	0.043	0.042	0.043	0.044	0.044	400,000	0.0440	-2.27%
2022-02-25	0	0.044	0.041	0.044	0.040	0.044	1,264,000	52,712	0.0417	0.044	0.041	0.044	0.040	0.044	1,264,000	0.0417	0.00%
2022-02-24	0	0.044	0.042	0.044	0.042	0.049	1,328,000	58,640	0.0442	0.044	0.042	0.044	0.042	0.049	1,328,000	0.0442	-2.22%
2022-02-23	0	0.045	0.043	0.046	0.045	0.049	672,000	31,832	0.0474	0.045	0.043	0.046	0.045	0.049	672,000	0.0474	0.00%
2022-02-22	0	0.045	0.043	0.045	0.041	0.046	1,800,000	78,208	0.0434	0.045	0.043	0.045	0.041	0.046	1,800,000	0.0434	-2.17%
2022-02-21	0	0.046	0.044	0.046	0.043	0.049	1,008,000	46,616	0.0462	0.046	0.044	0.046	0.043	0.049	1,008,000	0.0462	-4.17%
2022-02-18	0	0.048	0.043	0.048	0.044	0.050	1,456,000	65,160	0.0448	0.048	0.043	0.048	0.044	0.050	1,456,000	0.0448	9.09%
2022-02-17	0	0.044	0.042	0.044	0.041	0.046	640,000	27,376	0.0428	0.044	0.042	0.044	0.041	0.046	640,000	0.0428	-2.22%
2022-02-16	0	0.045	0.040	0.045	0.041	0.048	1,152,000	49,400	0.0429	0.045	0.040	0.045	0.041	0.048	1,152,000	0.0429	-2.17%
2022-02-15	0	0.046	0.048	0.049	0.044	0.049	232,000	10,552	0.0455	0.046	0.048	0.049	0.044	0.049	232,000	0.0455	-6.12%
2022-02-14	0	0.049	0.043	0.049	0.043	0.050	304,000	14,104	0.0464	0.049	0.043	0.049	0.043	0.050	304,000	0.0464	0.00%
2022-02-11	0	0.049	0.044	0.049	0.043	0.049	2,072,000	101,320	0.0489	0.049	0.044	0.049	0.043	0.049	2,072,000	0.0489	4.26%
2022-02-10	0	0.047	0.045	0.047	0.041	0.052	576,000	26,200	0.0455	0.047	0.045	0.047	0.041	0.052	576,000	0.0455	2.17%
2022-02-09	0	0.046	0.046	0.048	0.046	0.046	8,000	368	0.0460	0.046	0.046	0.048	0.046	0.046	8,000	0.0460	-6.12%
2022-02-08	0	0.049	0.043	0.049	0.044	0.052	220,000	10,444	0.0475	0.049	0.043	0.049	0.044	0.052	220,000	0.0475	-2.00%
2022-02-07	0	0.050	0.043	0.050	0.045	0.051	992,000	46,928	0.0473	0.050	0.043	0.050	0.045	0.051	992,000	0.0473	0.00%
2022-02-04	0	0.050	0.049	0.050	0.048	0.054	1,528,000	77,568	0.0508	0.050	0.049	0.050	0.048	0.054	1,528,000	0.0508	0.00%
2022-01-31	0	0.050	0.041	0.050	0.047	0.050	1,706,187	80,334	0.0471	0.050	0.041	0.050	0.047	0.050	1,706,187	0.0471	4.17%
2022-01-28	0	0.048	0.043	0.047	0.042	0.050	960,000	42,128	0.0439	0.048	0.043	0.047	0.042	0.050	960,000	0.0439	14.29%
2022-01-27	0	0.042	0.039	0.042	0.040	0.043	1,344,000	53,904	0.0401	0.042	0.039	0.042	0.040	0.043	1,344,000	0.0401	-2.33%
2022-01-26	0	0.043	0.040	0.043	0.040	0.043	160,000	6,664	0.0417	0.043	0.040	0.043	0.040	0.043	160,000	0.0417	0.00%
2022-01-25	0	0.043	0.041	0.043	0.040	0.044	1,480,000	60,128	0.0406	0.043	0.041	0.043	0.040	0.044	1,480,000	0.0406	-2.27%
2022-01-24	0	0.044	0.041	0.044	0.041	0.054	3,784,000	165,472	0.0437	0.044	0.041	0.044	0.041	0.054	3,784,000	0.0437	-4.35%
2022-01-21	0	0.046	0.042	0.046	0.041	0.046	1,328,000	57,424	0.0432	0.046	0.042	0.046	0.041	0.046	1,328,000	0.0432	4.55%
2022-01-20	0	0.044	0.041	0.044	0.040	0.048	6,776,000	286,704	0.0423	0.044	0.041	0.044	0.040	0.048	6,776,000	0.0423	-4.35%
2022-01-19	0	0.046	0.045	0.046	0.043	0.052	17,248,000	811,960	0.0471	0.046	0.045	0.046	0.043	0.052	17,248,000	0.0471	-9.80%
2022-01-18	0	0.051	0.049	0.051	0.050	0.056	4,502,000	237,440	0.0527	0.051	0.049	0.051	0.050	0.056	4,502,000	0.0527	2.00%
2022-01-17	0	0.050	0.048	0.050	0.047	0.051	3,708,000	179,996	0.0485	0.050	0.048	0.050	0.047	0.051	3,708,000	0.0485	6.38%
2022-01-14	0	0.047	0.047	0.048	0.044	0.050	12,656,000	600,520	0.0474	0.047	0.047	0.048	0.044	0.050	12,656,000	0.0474	-6.00%
2022-01-13	0	0.050	0.049	0.050	0.041	0.053	31,844,000	1,468,328	0.0461	0.050	0.049	0.050	0.041	0.053	31,844,000	0.0461	25.00%
2022-01-12	0	0.040	0.037	0.040	0.039	0.040	1,256,000	49,200	0.0392	0.040	0.037	0.040	0.039	0.040	1,256,000	0.0392	2.56%
2022-01-11	0	0.039	0.037	0.039	0.037	0.039	664,000	24,808	0.0374	0.039	0.037	0.039	0.037	0.039	664,000	0.0374	0.00%
2022-01-10	0	0.039	0.038	0.039	0.037	0.039	1,152,000	42,840	0.0372	0.039	0.038	0.039	0.037	0.039	1,152,000	0.0372	5.41%
2022-01-07	0	0.037	0.037	0.039	0.036	0.040	3,344,000	126,056	0.0377	0.037	0.037	0.039	0.036	0.040	3,344,000	0.0377	-7.50%
2022-01-06	0	0.040	0.038	0.040	0.038	0.041	1,136,000	44,904	0.0395	0.040	0.038	0.040	0.038	0.041	1,136,000	0.0395	-2.44%
2022-01-05	0	0.041	0.039	0.041	0.039	0.044	1,608,000	66,088	0.0411	0.041	0.039	0.041	0.039	0.044	1,608,000	0.0411	-6.82%
2022-01-04	0	0.044	0.040	0.044	0.036	0.044	3,504,000	139,136	0.0397	0.044	0.040	0.044	0.036	0.044	3,504,000	0.0397	18.92%
2022-01-03	0	0.037	0.035	0.037	0.035	0.039	120,000	4,448	0.0371	0.037	0.035	0.037	0.035	0.039	120,000	0.0371	-5.13%
2021-12-31	0	0.039	0.036	0.039	0.035	0.039	1,000,000	38,320	0.0383	0.039	0.036	0.039	0.035	0.039	1,000,000	0.0383	0.00%
2021-12-30	0	0.039	0.036	0.039	0.035	0.039	1,968,000	73,536	0.0374	0.039	0.036	0.039	0.035	0.039	1,968,000	0.0374	8.33%
2021-12-29	0	0.036	0.035	0.036	0.035	0.037	952,000	34,328	0.0361	0.036	0.035	0.036	0.035	0.037	952,000	0.0361	0.00%
2021-12-28	0	0.036	0.035	0.036	0.032	0.038	4,152,000	143,024	0.0344	0.036	0.035	0.036	0.032	0.038	4,152,000	0.0344	2.86%
2021-12-24	0	0.035	0.034	0.037	0.037	0.038	144,000	5,336	0.0371	0.035	0.034	0.037	0.037	0.038	144,000	0.0371	-7.89%
2021-12-23	0	0.038	0.035	0.038	0.032	0.039	1,566,000	53,110	0.0339	0.038	0.035	0.038	0.032	0.039	1,566,000	0.0339	2.70%
2021-12-22	0	0.037	0.034	0.037	0.030	0.041	28,792,000	969,176	0.0337	0.037	0.034	0.037	0.030	0.041	28,792,000	0.0337	-5.13%
2021-12-21	0	0.039	0.038	0.040	0.036	0.042	4,312,000	161,952	0.0376	0.039	0.038	0.040	0.036	0.042	4,312,000	0.0376	-7.14%
2021-12-20	0	0.042	0.038	0.042	0.038	0.042	680,000	27,128	0.0399	0.042	0.038	0.042	0.038	0.042	680,000	0.0399	0.00%
2021-12-17	0	0.042	0.041	0.042	0.040	0.045	6,976,000	291,144	0.0417	0.042	0.041	0.042	0.040	0.045	6,976,000	0.0417	-6.67%
2021-12-16	0	0.045	0.044	0.045	0.044	0.047	10,304,000	470,792	0.0457	0.045	0.044	0.045	0.044	0.047	10,304,000	0.0457	2.27%
2021-12-15	0	0.044	0.042	0.044	0.042	0.046	1,920,000	82,944	0.0432	0.044	0.042	0.044	0.042	0.046	1,920,000	0.0432	-2.22%
2021-12-14	0	0.045	0.044	0.045	0.044	0.050	5,476,000	245,812	0.0449	0.045	0.044	0.045	0.044	0.050	5,476,000	0.0449	-6.25%
2021-12-13	0	0.048	0.045	0.048	0.044	0.050	1,672,000	81,144	0.0485	0.048	0.045	0.048	0.044	0.050	1,672,000	0.0485	0.00%
2021-12-10	0	0.048	0.045	0.048	0.044	0.048	512,000	23,712	0.0463	0.048	0.045	0.048	0.044	0.048	512,000	0.0463	0.00%
2021-12-09	0	0.048	0.046	0.048	0.042	0.048	9,168,000	407,204	0.0444	0.048	0.046	0.048	0.042	0.048	9,168,000	0.0444	-4.00%
2021-12-08	0	0.050	0.049	0.050	0.047	0.052	2,932,000	146,096	0.0498	0.050	0.049	0.050	0.047	0.052	2,932,000	0.0498	-3.85%
2021-12-07	0	0.052	0.050	0.052	0.050	0.053	888,000	45,024	0.0507	0.052	0.050	0.052	0.050	0.053	888,000	0.0507	0.00%
2021-12-06	0	0.052	0.051	0.052	0.051	0.053	64,000	3,296	0.0515	0.052	0.051	0.052	0.051	0.053	64,000	0.0515	-1.89%
2021-12-03	0	0.053	0.051	0.053	0.051	0.054	3,528,000	186,512	0.0529	0.053	0.051	0.053	0.051	0.054	3,528,000	0.0529	1.92%
2021-12-02	0	0.052	0.051	0.052	0.051	0.054	1,544,000	79,960	0.0518	0.052	0.051	0.052	0.051	0.054	1,544,000	0.0518	-3.70%
2021-12-01	0	0.054	0.050	0.054	0.050	0.054	5,184,000	264,208	0.0510	0.054	0.050	0.054	0.050	0.054	5,184,000	0.0510	5.88%
2021-11-30	0	0.051	0.050	0.051	0.050	0.053	4,424,000	222,872	0.0504	0.051	0.050	0.051	0.050	0.053	4,424,000	0.0504	-3.77%
2021-11-29	0	0.053	0.052	0.053	0.051	0.053	520,000	26,920	0.0518	0.053	0.052	0.053	0.051	0.053	520,000	0.0518	0.00%
2021-11-26	0	0.053	0.051	0.053	0.052	0.054	2,096,000	110,944	0.0529	0.053	0.051	0.053	0.052	0.054	2,096,000	0.0529	-1.85%
2021-11-25	0	0.054	0.052	0.054	0.051	0.054	1,748,000	91,528	0.0524	0.054	0.052	0.054	0.051	0.054	1,748,000	0.0524	0.00%
2021-11-24	0	0.054	0.053	0.054	0.051	0.054	664,000	35,144	0.0529	0.054	0.053	0.054	0.051	0.054	664,000	0.0529	0.00%
2021-11-23	0	0.054	0.052	0.054	0.052	0.055	468,000	24,768	0.0529	0.054	0.052	0.054	0.052	0.055	468,000	0.0529	-1.82%
2021-11-22	0	0.055	0.052	0.055	0.053	0.055	960,000	51,128	0.0533	0.055	0.052	0.055	0.053	0.055	960,000	0.0533	0.00%
2021-11-19	0	0.055	0.054	0.055	0.053	0.055	120,000	6,504	0.0542	0.055	0.054	0.055	0.053	0.055	120,000	0.0542	0.00%
2021-11-18	0	0.055	0.053	0.055	0.052	0.056	2,808,000	150,040	0.0534	0.055	0.053	0.055	0.052	0.056	2,808,000	0.0534	0.00%
2021-11-17	0	0.055	0.054	0.055	0.054	0.056	528,000	29,024	0.0550	0.055	0.054	0.055	0.054	0.056	528,000	0.0550	-1.79%
2021-11-16	0	0.056	0.055	0.056	0.053	0.056	2,368,000	130,920	0.0553	0.056	0.055	0.056	0.053	0.056	2,368,000	0.0553	0.00%
2021-11-15	0	0.056	0.054	0.056	0.054	0.056	2,432,000	133,880	0.0550	0.056	0.054	0.056	0.054	0.056	2,432,000	0.0550	0.00%
2021-11-12	0	0.056	0.055	0.056	0.054	0.057	3,456,000	193,416	0.0560	0.056	0.055	0.056	0.054	0.057	3,456,000	0.0560	-1.75%
2021-11-11	0	0.057	0.056	0.057	0.057	0.057	852,000	48,544	0.0570	0.057	0.056	0.057	0.057	0.057	852,000	0.0570	0.00%
2021-11-10	0	0.057	0.055	0.057	0.056	0.058	816,000	45,840	0.0562	0.057	0.055	0.057	0.056	0.058	816,000	0.0562	0.00%
2021-11-09	0	0.057	0.056	0.057	0.056	0.059	4,032,000	228,552	0.0567	0.057	0.056	0.057	0.056	0.059	4,032,000	0.0567	-3.39%
2021-11-08	0	0.059	0.058	0.059	0.057	0.059	1,088,000	63,128	0.0580	0.059	0.058	0.059	0.057	0.059	1,088,000	0.0580	-1.67%
2021-11-05	0	0.060	0.057	0.060	0.057	0.060	784,000	44,936	0.0573	0.060	0.057	0.060	0.057	0.060	784,000	0.0573	1.69%
2021-11-04	0	0.059	0.058	0.059	0.058	0.061	2,752,000	162,792	0.0592	0.059	0.058	0.059	0.058	0.061	2,752,000	0.0592	0.00%
2021-11-03	0	0.059	0.058	0.059	0.058	0.060	792,000	46,656	0.0589	0.059	0.058	0.059	0.058	0.060	792,000	0.0589	0.00%
2021-11-02	0	0.059	0.058	0.059	0.058	0.060	1,784,000	105,760	0.0593	0.059	0.058	0.059	0.058	0.060	1,784,000	0.0593	-1.67%
2021-11-01	0	0.060	0.058	0.060	0.058	0.061	368,000	22,264	0.0605	0.060	0.058	0.060	0.058	0.061	368,000	0.0605	-1.64%
2021-10-29	0	0.061	0.060	0.061	0.060	0.061	940,000	56,440	0.0600	0.061	0.060	0.061	0.060	0.061	940,000	0.0600	0.00%
2021-10-28	0	0.061	0.058	0.061	0.058	0.061	124,000	7,424	0.0599	0.061	0.058	0.061	0.058	0.061	124,000	0.0599	0.00%
2021-10-27	0	0.061	0.059	0.061	0.062	0.064	256,000	15,888	0.0621	0.061	0.059	0.061	0.062	0.064	256,000	0.0621	1.67%
2021-10-26	0	0.060	0.057	0.060	0.060	0.064	816,000	49,008	0.0601	0.060	0.057	0.060	0.060	0.064	816,000	0.0601	-3.23%
2021-10-25	0	0.062	0.058	0.061	0.056	0.062	4,200,000	249,160	0.0593	0.062	0.058	0.061	0.056	0.062	4,200,000	0.0593	1.64%
2021-10-22	0	0.061	0.060	0.061	0.055	0.061	524,000	30,468	0.0581	0.061	0.060	0.061	0.055	0.061	524,000	0.0581	1.67%
2021-10-21	0	0.060	0.058	0.060	0.058	0.060	1,232,000	73,168	0.0594	0.060	0.058	0.060	0.058	0.060	1,232,000	0.0594	0.00%
2021-10-20	0	0.060	0.058	0.060	0.060	0.063	2,216,000	133,200	0.0601	0.060	0.058	0.060	0.060	0.063	2,216,000	0.0601	-1.64%
2021-10-19	0	0.061	0.058	0.061	0.060	0.062	936,000	57,088	0.0610	0.061	0.058	0.061	0.060	0.062	936,000	0.0610	0.00%
2021-10-18	0	0.061	0.060	0.061	0.060	0.064	672,000	40,832	0.0608	0.061	0.060	0.061	0.060	0.064	672,000	0.0608	0.00%
2021-10-15	0	0.061	0.060	0.061	0.058	0.064	1,168,000	68,376	0.0585	0.061	0.060	0.061	0.058	0.064	1,168,000	0.0585	-1.61%
2021-10-12	0	0.062	0.060	0.062	0.057	0.062	2,872,000	167,704	0.0584	0.062	0.060	0.062	0.057	0.062	2,872,000	0.0584	6.90%
2021-10-11	0	0.058	0.056	0.058	0.055	0.060	112,000	6,224	0.0556	0.058	0.056	0.058	0.055	0.060	112,000	0.0556	-3.33%
2021-10-08	0	0.060	0.059	0.060	0.058	0.060	1,184,000	69,744	0.0589	0.060	0.059	0.060	0.058	0.060	1,184,000	0.0589	3.45%
2021-10-07	0	0.058	0.056	0.058	0.055	0.060	432,000	24,304	0.0563	0.058	0.056	0.058	0.055	0.060	432,000	0.0563	0.00%
2021-10-06	0	0.058	0.056	0.058	0.056	0.058	4,728,000	269,536	0.0570	0.058	0.056	0.058	0.056	0.058	4,728,000	0.0570	1.75%
2021-10-05	0	0.057	0.055	0.057	0.050	0.059	2,920,000	158,096	0.0541	0.057	0.055	0.057	0.050	0.059	2,920,000	0.0541	-3.39%
2021-10-04	0	0.059	0.058	0.059	0.058	0.059	416,000	24,144	0.0580	0.059	0.058	0.059	0.058	0.059	416,000	0.0580	0.00%
2021-09-30	0	0.059	0.056	0.059	0.053	0.061	2,276,000	129,240	0.0568	0.059	0.056	0.059	0.053	0.061	2,276,000	0.0568	-1.67%
2021-09-29	0	0.060	0.058	0.060	0.058	0.060	1,464,000	85,624	0.0585	0.060	0.058	0.060	0.058	0.060	1,464,000	0.0585	0.00%
2021-09-28	0	0.060	0.058	0.060	0.059	0.060	448,000	26,456	0.0591	0.060	0.058	0.060	0.059	0.060	448,000	0.0591	0.00%
2021-09-27	0	0.060	0.058	0.060	0.058	0.060	344,000	20,280	0.0590	0.060	0.058	0.060	0.058	0.060	344,000	0.0590	1.69%
2021-09-24	0	0.059	0.058	0.059	0.058	0.060	720,000	42,888	0.0596	0.059	0.058	0.059	0.058	0.060	720,000	0.0596	-1.67%
2021-09-23	0	0.060	0.058	0.059	0.058	0.061	1,496,000	87,440	0.0584	0.060	0.058	0.059	0.058	0.061	1,496,000	0.0584	-1.64%
2021-09-21	0	0.061	0.057	0.062	0.060	0.061	16,000	968	0.0605	0.061	0.057	0.062	0.060	0.061	16,000	0.0605	0.00%
2021-09-20	0	0.061	0.060	0.061	0.058	0.064	888,000	52,368	0.0590	0.061	0.060	0.061	0.058	0.064	888,000	0.0590	0.00%
2021-09-17	0	0.061	0.059	0.061	0.060	0.062	3,008,000	184,832	0.0614	0.061	0.059	0.061	0.060	0.062	3,008,000	0.0614	0.00%
2021-09-16	0	0.061	0.059	0.061	0.058	0.062	1,484,000	88,832	0.0599	0.061	0.059	0.061	0.058	0.062	1,484,000	0.0599	-1.61%
2021-09-15	0	0.062	0.059	0.062	0.058	0.063	6,160,000	362,576	0.0589	0.062	0.059	0.062	0.058	0.063	6,160,000	0.0589	-1.59%
2021-09-14	0	0.063	0.058	0.063	0.059	0.066	1,296,000	78,896	0.0609	0.063	0.058	0.063	0.059	0.066	1,296,000	0.0609	0.00%
2021-09-13	0	0.063	0.061	0.063	0.061	0.063	232,000	14,232	0.0613	0.063	0.061	0.063	0.061	0.063	232,000	0.0613	-1.56%
2021-09-10	0	0.064	0.061	0.064	0.062	0.066	840,000	53,296	0.0634	0.064	0.061	0.064	0.062	0.066	840,000	0.0634	3.23%
2021-09-09	0	0.062	0.060	0.062	0.060	0.067	4,880,000	294,120	0.0603	0.062	0.060	0.062	0.060	0.067	4,880,000	0.0603	-4.62%
2021-09-08	0	0.065	0.063	0.065	0.064	0.067	1,012,000	65,800	0.0650	0.065	0.063	0.065	0.064	0.067	1,012,000	0.0650	0.00%
2021-09-07	0	0.065	0.063	0.065	0.062	0.067	4,588,000	293,592	0.0640	0.065	0.063	0.065	0.062	0.067	4,588,000	0.0640	-1.52%
2021-09-06	0	0.066	0.061	0.065	0.060	0.066	22,172,000	1,375,488	0.0620	0.066	0.061	0.065	0.060	0.066	22,172,000	0.0620	10.00%
2021-09-03	0	0.060	0.059	0.060	0.060	0.061	712,000	43,032	0.0604	0.060	0.059	0.060	0.060	0.061	712,000	0.0604	-1.64%
2021-09-02	0	0.061	0.060	0.061	0.059	0.063	908,000	54,076	0.0596	0.061	0.060	0.061	0.059	0.063	908,000	0.0596	-3.17%
2021-09-01	0	0.063	0.061	0.063	0.059	0.063	1,432,000	85,112	0.0594	0.063	0.061	0.063	0.059	0.063	1,432,000	0.0594	0.00%
2021-08-31	0	0.063	0.061	0.063	0.062	0.063	232,000	14,608	0.0630	0.063	0.061	0.063	0.062	0.063	232,000	0.0630	0.00%
2021-08-30	0	0.063	0.059	0.063	0.057	0.063	48,000	2,920	0.0608	0.063	0.059	0.063	0.057	0.063	48,000	0.0608	0.00%
2021-08-27	0	0.063	0.057	0.063	0.056	0.066	2,320,000	144,080	0.0621	0.063	0.057	0.063	0.056	0.066	2,320,000	0.0621	-1.56%
2021-08-26	0	0.064	0.063	0.064	0.061	0.065	4,488,000	285,000	0.0635	0.064	0.063	0.064	0.061	0.065	4,488,000	0.0635	1.59%
2021-08-25	0	0.063	0.060	0.063	0.062	0.063	1,424,000	89,320	0.0627	0.063	0.060	0.063	0.062	0.063	1,424,000	0.0627	1.61%
2021-08-24	0	0.062	0.057	0.062	0.057	0.063	780,000	47,532	0.0609	0.062	0.057	0.062	0.057	0.063	780,000	0.0609	5.08%
2021-08-23	0	0.059	0.056	0.059	0.054	0.060	1,448,000	84,312	0.0582	0.059	0.056	0.059	0.054	0.060	1,448,000	0.0582	1.72%
2021-08-20	0	0.058	0.056	0.058	0.055	0.059	1,528,000	86,840	0.0568	0.058	0.056	0.058	0.055	0.059	1,528,000	0.0568	-1.69%
2021-08-19	0	0.059	0.057	0.059	0.057	0.060	1,008,000	58,248	0.0578	0.059	0.057	0.059	0.057	0.060	1,008,000	0.0578	-3.28%
2021-08-18	0	0.061	0.058	0.061	0.058	0.062	1,064,000	63,040	0.0592	0.061	0.058	0.061	0.058	0.062	1,064,000	0.0592	1.67%
2021-08-17	0	0.060	0.058	0.060	0.058	0.062	1,096,000	65,360	0.0596	0.060	0.058	0.060	0.058	0.062	1,096,000	0.0596	0.00%
2021-08-16	0	0.060	0.059	0.060	0.059	0.064	1,508,000	91,708	0.0608	0.060	0.059	0.060	0.059	0.064	1,508,000	0.0608	-1.64%
2021-08-13	0	0.061	0.059	0.061	0.059	0.061	448,000	26,824	0.0599	0.061	0.059	0.061	0.059	0.061	448,000	0.0599	0.00%
2021-08-12	0	0.061	0.060	0.061	0.061	0.062	320,000	19,624	0.0613	0.061	0.060	0.061	0.061	0.062	320,000	0.0613	0.00%
2021-08-11	0	0.061	0.058	0.061	0.058	0.063	1,232,000	72,752	0.0591	0.061	0.058	0.061	0.058	0.063	1,232,000	0.0591	-3.17%
2021-08-10	0	0.063	0.058	0.063	0.061	0.064	384,000	23,864	0.0621	0.063	0.058	0.063	0.061	0.064	384,000	0.0621	0.00%
2021-08-09	0	0.063	0.059	0.063	0.058	0.063	672,000	40,464	0.0602	0.063	0.059	0.063	0.058	0.063	672,000	0.0602	3.28%
2021-08-06	0	0.061	0.059	0.061	0.056	0.064	3,016,000	176,872	0.0586	0.061	0.059	0.061	0.056	0.064	3,016,000	0.0586	-3.17%
2021-08-05	0	0.063	0.061	0.063	0.061	0.066	864,000	53,832	0.0623	0.063	0.061	0.063	0.061	0.066	864,000	0.0623	-1.56%
2021-08-04	0	0.064	0.062	0.064	0.062	0.067	688,000	44,080	0.0641	0.064	0.062	0.064	0.062	0.067	688,000	0.0641	0.00%
2021-08-03	0	0.064	0.062	0.064	0.061	0.064	352,000	21,784	0.0619	0.064	0.062	0.064	0.061	0.064	352,000	0.0619	4.92%
2021-08-02	0	0.061	0.060	0.061	0.059	0.064	1,168,000	71,136	0.0609	0.061	0.060	0.061	0.059	0.064	1,168,000	0.0609	-3.17%
2021-07-30	0	0.063	0.059	0.063	0.058	0.065	248,000	14,672	0.0592	0.063	0.059	0.063	0.058	0.065	248,000	0.0592	3.28%
2021-07-29	0	0.061	0.059	0.061	0.058	0.061	2,640,000	153,728	0.0582	0.061	0.059	0.061	0.058	0.061	2,640,000	0.0582	3.39%
2021-07-28	0	0.059	0.056	0.059	0.060	0.061	208,000	12,568	0.0604	0.059	0.056	0.059	0.060	0.061	208,000	0.0604	0.00%
2021-07-27	0	0.059	0.058	0.059	0.059	0.065	920,000	54,744	0.0595	0.059	0.058	0.059	0.059	0.065	920,000	0.0595	-9.23%
2021-07-26	0	0.065	0.059	0.065	0.042	0.070	26,632,000	1,465,224	0.0550	0.065	0.059	0.065	0.042	0.070	26,632,000	0.0550	-4.41%
2021-07-23	0	0.068	0.065	0.068	0.065	0.069	496,000	33,016	0.0666	0.068	0.065	0.068	0.065	0.069	496,000	0.0666	1.49%
2021-07-22	0	0.067	0.066	0.067	0.065	0.067	328,000	21,728	0.0662	0.067	0.066	0.067	0.065	0.067	328,000	0.0662	3.08%
2021-07-21	0	0.065	0.064	0.065	0.063	0.067	1,176,000	76,352	0.0649	0.065	0.064	0.065	0.063	0.067	1,176,000	0.0649	-2.99%
2021-07-20	0	0.067	0.065	0.067	0.064	0.069	2,168,000	141,504	0.0653	0.067	0.065	0.067	0.064	0.069	2,168,000	0.0653	-1.47%
2021-07-19	0	0.068	0.066	0.068	0.066	0.069	1,272,000	84,944	0.0668	0.068	0.066	0.068	0.066	0.069	1,272,000	0.0668	0.00%
2021-07-16	0	0.068	0.067	0.068	0.066	0.069	1,508,000	100,808	0.0668	0.068	0.067	0.068	0.066	0.069	1,508,000	0.0668	-1.45%
2021-07-15	0	0.069	0.068	0.069	0.067	0.070	182,000	12,272	0.0674	0.069	0.068	0.069	0.067	0.070	182,000	0.0674	0.00%
2021-07-14	0	0.069	0.067	0.069	0.067	0.071	1,368,000	92,560	0.0677	0.069	0.067	0.069	0.067	0.071	1,368,000	0.0677	-1.43%
2021-07-13	0	0.070	0.067	0.070	0.067	0.071	1,136,000	77,352	0.0681	0.070	0.067	0.070	0.067	0.071	1,136,000	0.0681	0.00%
2021-07-12	0	0.070	0.068	0.070	0.068	0.071	48,000	3,320	0.0692	0.070	0.068	0.070	0.068	0.071	48,000	0.0692	0.00%
2021-07-09	0	0.070	0.069	0.070	0.068	0.072	456,000	31,720	0.0696	0.070	0.069	0.070	0.068	0.072	456,000	0.0696	0.00%
2021-07-08	0	0.070	0.070	0.072	0.065	0.070	1,916,000	128,696	0.0672	0.070	0.070	0.072	0.065	0.070	1,916,000	0.0672	2.94%
2021-07-07	0	0.068	0.067	0.068	0.068	0.069	32,000	2,192	0.0685	0.068	0.067	0.068	0.068	0.069	32,000	0.0685	0.00%
2021-07-06	0	0.068	0.067	0.068	0.066	0.069	164,000	11,236	0.0685	0.068	0.067	0.068	0.066	0.069	164,000	0.0685	-1.45%
2021-07-05	0	0.069	0.065	0.069	0.065	0.069	2,232,000	147,960	0.0663	0.069	0.065	0.069	0.065	0.069	2,232,000	0.0663	1.47%
2021-07-02	0	0.068	0.065	0.068	0.064	0.069	1,552,000	102,064	0.0658	0.068	0.065	0.068	0.064	0.069	1,552,000	0.0658	0.00%
2021-06-30	0	0.068	0.065	0.068	0.064	0.069	1,120,000	72,896	0.0651	0.068	0.065	0.068	0.064	0.069	1,120,000	0.0651	-1.45%
2021-06-29	0	0.069	0.068	0.069	0.068	0.074	1,280,000	88,536	0.0692	0.069	0.068	0.069	0.068	0.074	1,280,000	0.0692	-1.43%
2021-06-28	0	0.070	0.068	0.070	0.066	0.074	1,240,000	84,688	0.0683	0.070	0.068	0.070	0.066	0.074	1,240,000	0.0683	2.94%
2021-06-25	0	0.068	0.066	0.068	0.061	0.069	14,728,000	966,664	0.0656	0.068	0.066	0.068	0.061	0.069	14,728,000	0.0656	0.00%
2021-06-24	0	0.068	0.067	0.068	0.067	0.069	384,000	25,760	0.0671	0.068	0.067	0.068	0.067	0.069	384,000	0.0671	-1.45%
2021-06-23	0	0.069	0.067	0.068	0.067	0.074	1,464,000	102,296	0.0699	0.069	0.067	0.068	0.067	0.074	1,464,000	0.0699	-1.43%
2021-06-22	0	0.070	0.067	0.070	0.066	0.072	4,704,000	327,136	0.0695	0.070	0.067	0.070	0.066	0.072	4,704,000	0.0695	2.94%
2021-06-21	0	0.068	0.066	0.068	0.066	0.069	1,312,000	87,640	0.0668	0.068	0.066	0.068	0.066	0.069	1,312,000	0.0668	-1.45%
2021-06-18	0	0.069	0.066	0.069	0.068	0.071	3,344,000	229,120	0.0685	0.069	0.066	0.069	0.068	0.071	3,344,000	0.0685	-2.82%
2021-06-17	0	0.071	0.068	0.071	0.068	0.072	1,264,000	87,656	0.0693	0.071	0.068	0.071	0.068	0.072	1,264,000	0.0693	1.43%
2021-06-16	0	0.070	0.069	0.070	0.069	0.075	2,440,000	170,160	0.0697	0.070	0.069	0.070	0.069	0.075	2,440,000	0.0697	-1.41%
2021-06-15	0	0.071	0.069	0.071	0.067	0.072	6,940,000	483,000	0.0696	0.071	0.069	0.071	0.067	0.072	6,940,000	0.0696	4.41%
2021-06-11	0	0.068	0.068	0.071	0.066	0.078	13,320,000	914,440	0.0687	0.068	0.068	0.071	0.066	0.078	13,320,000	0.0687	-12.82%
2021-06-10	0	0.078	0.067	0.078	0.066	0.080	6,464,000	466,624	0.0722	0.078	0.067	0.078	0.066	0.080	6,464,000	0.0722	11.43%
2021-06-09	0	0.070	0.069	0.070	0.068	0.073	1,896,000	130,816	0.0690	0.070	0.069	0.070	0.068	0.073	1,896,000	0.0690	2.94%
2021-06-08	0	0.068	0.068	0.071	0.068	0.072	1,392,000	97,952	0.0704	0.068	0.068	0.071	0.068	0.072	1,392,000	0.0704	-4.23%
2021-06-07	0	0.071	0.068	0.071	0.066	0.074	2,816,000	193,448	0.0687	0.071	0.068	0.071	0.066	0.074	2,816,000	0.0687	-1.39%
2021-06-04	0	0.072	0.068	0.072	0.067	0.073	5,940,000	426,780	0.0718	0.072	0.068	0.072	0.067	0.073	5,940,000	0.0718	4.35%
2021-06-03	0	0.069	0.069	0.070	0.068	0.079	14,356,000	1,006,680	0.0701	0.069	0.069	0.070	0.068	0.079	14,356,000	0.0701	-9.21%
2021-06-02	0	0.076	0.072	0.075	0.065	0.077	6,604,000	478,624	0.0725	0.076	0.072	0.075	0.065	0.077	6,604,000	0.0725	1.33%
2021-06-01	0	0.075	0.074	0.075	0.074	0.077	1,048,000	78,632	0.0750	0.075	0.074	0.075	0.074	0.077	1,048,000	0.0750	0.00%
2021-05-31	0	0.075	0.075	0.076	0.074	0.079	49,348,000	3,827,952	0.0776	0.075	0.075	0.076	0.074	0.079	49,348,000	0.0776	-6.25%
2021-05-28	0	0.080	0.078	0.080	0.071	0.096	47,992,000	3,980,048	0.0829	0.080	0.078	0.080	0.071	0.096	47,992,000	0.0829	12.68%
2021-05-27	0	0.071	0.070	0.071	0.066	0.071	2,680,000	185,040	0.0690	0.071	0.070	0.071	0.066	0.071	2,680,000	0.0690	4.41%
2021-05-26	0	0.068	0.067	0.068	0.065	0.069	3,560,000	237,632	0.0668	0.068	0.067	0.068	0.065	0.069	3,560,000	0.0668	4.62%
2021-05-25	0	0.065	0.064	0.065	0.060	0.065	5,856,000	371,200	0.0634	0.065	0.064	0.065	0.060	0.065	5,856,000	0.0634	8.33%
2021-05-24	0	0.060	0.060	0.061	0.058	0.081	38,584,000	2,437,224	0.0632	0.060	0.060	0.061	0.058	0.081	38,584,000	0.0632	-24.05%
2021-05-21	0	0.079	0.078	0.079	0.071	0.080	5,032,000	373,936	0.0743	0.079	0.078	0.079	0.071	0.080	5,032,000	0.0743	6.76%
2021-05-20	0	0.074	0.072	0.074	0.072	0.078	7,060,000	527,416	0.0747	0.074	0.072	0.074	0.072	0.078	7,060,000	0.0747	-3.90%
2021-05-18	0	0.077	0.077	0.079	0.076	0.082	2,456,000	189,576	0.0772	0.077	0.077	0.079	0.076	0.082	2,456,000	0.0772	-3.75%
2021-05-17	0	0.080	0.078	0.080	0.078	0.080	424,000	33,864	0.0799	0.080	0.078	0.080	0.078	0.080	424,000	0.0799	0.00%
2021-05-14	0	0.080	0.078	0.080	0.078	0.080	872,000	69,104	0.0792	0.080	0.078	0.080	0.078	0.080	872,000	0.0792	1.27%
2021-05-13	0	0.079	0.078	0.079	0.077	0.080	1,568,000	124,152	0.0792	0.079	0.078	0.079	0.077	0.080	1,568,000	0.0792	-1.25%
2021-05-12	0	0.080	0.078	0.080	0.078	0.081	2,400,000	188,592	0.0786	0.080	0.078	0.080	0.078	0.081	2,400,000	0.0786	-1.23%
2021-05-11	0	0.081	0.079	0.081	0.080	0.083	5,952,000	476,608	0.0801	0.081	0.079	0.081	0.080	0.083	5,952,000	0.0801	-2.41%
2021-05-10	0	0.083	0.080	0.083	0.080	0.083	1,656,000	133,280	0.0805	0.083	0.080	0.083	0.080	0.083	1,656,000	0.0805	1.22%
2021-05-07	0	0.082	0.081	0.082	0.079	0.082	8,628,000	693,952	0.0804	0.082	0.081	0.082	0.079	0.082	8,628,000	0.0804	1.23%
2021-05-06	0	0.081	0.080	0.081	0.080	0.082	5,588,000	451,776	0.0808	0.081	0.080	0.081	0.080	0.082	5,588,000	0.0808	1.25%
2021-05-05	0	0.080	0.078	0.080	0.079	0.084	1,736,000	137,824	0.0794	0.080	0.078	0.080	0.079	0.084	1,736,000	0.0794	-2.44%
2021-05-04	0	0.082	0.079	0.082	0.079	0.083	408,000	32,744	0.0803	0.082	0.079	0.082	0.079	0.083	408,000	0.0803	0.00%
2021-05-03	0	0.082	0.082	0.083	0.078	0.082	896,000	72,048	0.0804	0.082	0.082	0.083	0.078	0.082	896,000	0.0804	-1.20%
2021-04-30	0	0.083	0.082	0.083	0.081	0.083	3,392,000	276,336	0.0815	0.083	0.082	0.083	0.081	0.083	3,392,000	0.0815	1.22%
2021-04-29	0	0.082	0.079	0.081	0.080	0.083	2,736,000	222,472	0.0813	0.082	0.079	0.081	0.080	0.083	2,736,000	0.0813	3.80%
2021-04-28	0	0.079	0.078	0.079	0.078	0.082	1,908,000	151,396	0.0793	0.079	0.078	0.079	0.078	0.082	1,908,000	0.0793	-1.25%
2021-04-27	0	0.080	0.079	0.080	0.080	0.084	1,248,000	100,712	0.0807	0.080	0.079	0.080	0.080	0.084	1,248,000	0.0807	0.00%
2021-04-26	0	0.080	0.079	0.080	0.080	0.082	1,888,000	151,088	0.0800	0.080	0.079	0.080	0.080	0.082	1,888,000	0.0800	-1.23%
2021-04-23	0	0.081	0.080	0.081	0.080	0.085	2,064,000	168,032	0.0814	0.081	0.080	0.081	0.080	0.085	2,064,000	0.0814	-4.71%
2021-04-22	0	0.085	0.083	0.085	0.083	0.086	2,608,000	222,440	0.0853	0.085	0.083	0.085	0.083	0.086	2,608,000	0.0853	0.00%
2021-04-21	0	0.085	0.084	0.085	0.084	0.087	264,000	22,456	0.0851	0.085	0.084	0.085	0.084	0.087	264,000	0.0851	-2.30%
2021-04-20	0	0.087	0.084	0.087	0.084	0.087	1,480,000	125,888	0.0851	0.087	0.084	0.087	0.084	0.087	1,480,000	0.0851	1.16%
2021-04-19	0	0.086	0.085	0.086	0.085	0.090	7,384,000	628,904	0.0852	0.086	0.085	0.086	0.085	0.090	7,384,000	0.0852	0.00%
2021-04-16	0	0.086	0.084	0.086	0.083	0.088	2,482,000	211,928	0.0854	0.086	0.084	0.086	0.083	0.088	2,482,000	0.0854	-1.15%
2021-04-15	0	0.087	0.085	0.087	0.084	0.089	1,424,000	123,160	0.0865	0.087	0.085	0.087	0.084	0.089	1,424,000	0.0865	-2.25%
2021-04-14	0	0.089	0.085	0.089	0.084	0.089	3,568,000	308,016	0.0863	0.089	0.085	0.089	0.084	0.089	3,568,000	0.0863	1.14%
2021-04-13	0	0.088	0.084	0.088	0.085	0.089	1,128,000	97,760	0.0867	0.088	0.084	0.088	0.085	0.089	1,128,000	0.0867	-1.12%
2021-04-12	0	0.089	0.085	0.089	0.087	0.089	384,000	33,792	0.0880	0.089	0.085	0.089	0.087	0.089	384,000	0.0880	0.00%
2021-04-09	0	0.089	0.085	0.089	0.085	0.090	1,296,000	112,520	0.0868	0.089	0.085	0.089	0.085	0.090	1,296,000	0.0868	-1.11%
2021-04-08	0	0.090	0.087	0.090	0.086	0.098	7,568,000	675,352	0.0892	0.090	0.087	0.090	0.086	0.098	7,568,000	0.0892	5.88%
2021-04-07	0	0.085	0.082	0.085	0.083	0.087	3,058,000	258,308	0.0845	0.085	0.082	0.085	0.083	0.087	3,058,000	0.0845	0.00%
2021-04-01	0	0.085	0.083	0.085	0.084	0.088	1,256,000	106,384	0.0847	0.085	0.083	0.085	0.084	0.088	1,256,000	0.0847	-2.30%
2021-03-31	0	0.087	0.085	0.086	0.082	0.089	3,004,000	260,000	0.0866	0.087	0.085	0.086	0.082	0.089	3,004,000	0.0866	1.16%
2021-03-30	0	0.086	0.083	0.086	0.081	0.086	3,080,000	258,576	0.0840	0.086	0.083	0.086	0.081	0.086	3,080,000	0.0840	0.00%
2021-03-29	0	0.086	0.084	0.086	0.081	0.088	4,232,000	363,152	0.0858	0.086	0.084	0.086	0.081	0.088	4,232,000	0.0858	2.38%
2021-03-26	0	0.084	0.083	0.084	0.080	0.084	2,408,000	199,688	0.0829	0.084	0.083	0.084	0.080	0.084	2,408,000	0.0829	1.20%
2021-03-25	0	0.083	0.079	0.083	0.080	0.085	836,000	69,196	0.0828	0.083	0.079	0.083	0.080	0.085	836,000	0.0828	0.00%
2021-03-24	0	0.083	0.080	0.083	0.081	0.085	976,000	81,560	0.0836	0.083	0.080	0.083	0.081	0.085	976,000	0.0836	0.00%
2021-03-23	0	0.083	0.078	0.083	0.079	0.084	2,080,000	170,464	0.0820	0.083	0.078	0.083	0.079	0.084	2,080,000	0.0820	0.00%
2021-03-22	0	0.083	0.082	0.084	0.079	0.084	7,134,880	581,653	0.0815	0.083	0.082	0.084	0.079	0.084	7,134,880	0.0815	1.22%
2021-03-19	0	0.082	0.081	0.082	0.082	0.086	704,000	58,088	0.0825	0.082	0.081	0.082	0.082	0.086	704,000	0.0825	-4.65%
2021-03-18	0	0.086	0.083	0.086	0.083	0.087	1,768,000	151,976	0.0860	0.086	0.083	0.086	0.083	0.087	1,768,000	0.0860	-1.15%
2021-03-17	0	0.087	0.084	0.087	0.083	0.088	1,604,000	135,528	0.0845	0.087	0.084	0.087	0.083	0.088	1,604,000	0.0845	0.00%
2021-03-16	0	0.087	0.084	0.087	0.083	0.088	9,572,000	815,732	0.0852	0.087	0.084	0.087	0.083	0.088	9,572,000	0.0852	1.16%
2021-03-15	0	0.086	0.083	0.086	0.083	0.088	7,844,000	656,232	0.0837	0.086	0.083	0.086	0.083	0.088	7,844,000	0.0837	-1.15%
2021-03-12	0	0.087	0.085	0.087	0.086	0.089	1,320,000	115,464	0.0875	0.087	0.085	0.087	0.086	0.089	1,320,000	0.0875	-2.25%
2021-03-11	0	0.089	0.087	0.088	0.088	0.090	8,592,000	764,696	0.0890	0.089	0.087	0.088	0.088	0.090	8,592,000	0.0890	0.00%
2021-03-10	0	0.089	0.087	0.089	0.086	0.092	5,849,120	510,539	0.0873	0.089	0.087	0.089	0.086	0.092	5,849,120	0.0873	-1.11%
2021-03-09	0	0.090	0.088	0.090	0.088	0.095	3,352,000	300,288	0.0896	0.090	0.088	0.090	0.088	0.095	3,352,000	0.0896	0.00%
2021-03-08	0	0.090	0.089	0.090	0.089	0.095	10,672,000	981,224	0.0919	0.090	0.089	0.090	0.089	0.095	10,672,000	0.0919	1.12%
2021-03-05	0	0.089	0.088	0.089	0.082	0.090	9,272,000	791,784	0.0854	0.089	0.088	0.089	0.082	0.090	9,272,000	0.0854	0.00%
2021-03-04	0	0.089	0.086	0.089	0.086	0.092	5,780,000	507,360	0.0878	0.089	0.086	0.089	0.086	0.092	5,780,000	0.0878	-1.11%
2021-03-03	0	0.090	0.088	0.090	0.088	0.092	5,536,000	497,248	0.0898	0.090	0.088	0.090	0.088	0.092	5,536,000	0.0898	-2.17%
2021-03-02	0	0.092	0.091	0.092	0.090	0.098	8,756,000	799,052	0.0913	0.092	0.091	0.092	0.090	0.098	8,756,000	0.0913	-3.16%
2021-03-01	0	0.095	0.092	0.095	0.090	0.098	11,368,000	1,070,552	0.0942	0.095	0.092	0.095	0.090	0.098	11,368,000	0.0942	2.15%
2021-02-26	0	0.093	0.090	0.093	0.090	0.095	21,764,000	1,996,300	0.0917	0.093	0.090	0.093	0.090	0.095	21,764,000	0.0917	-2.11%
2021-02-25	0	0.095	0.095	0.096	0.091	0.144	129,560,000	13,134,888	0.1014	0.095	0.095	0.096	0.091	0.144	129,560,000	0.1014	9.20%
2021-02-24	0	0.087	0.086	0.087	0.079	0.087	24,836,000	2,058,992	0.0829	0.087	0.086	0.087	0.079	0.087	24,836,000	0.0829	1.16%
2021-02-23	0	0.086	0.085	0.086	0.080	0.099	29,026,000	2,503,416	0.0862	0.086	0.085	0.086	0.080	0.099	29,026,000	0.0862	-1.15%
2021-02-22	0	0.087	0.085	0.087	0.072	0.120	171,616,000	14,921,928	0.0869	0.087	0.085	0.087	0.072	0.120	171,616,000	0.0869	33.85%
2021-02-19	0	0.065	0.063	0.065	0.062	0.067	10,660,000	673,420	0.0632	0.065	0.063	0.065	0.062	0.067	10,660,000	0.0632	-2.99%
2021-02-18	0	0.067	0.065	0.067	0.063	0.070	7,616,000	511,788	0.0672	0.067	0.065	0.067	0.063	0.070	7,616,000	0.0672	3.08%
2021-02-17	0	0.065	0.060	0.065	0.060	0.069	11,228,000	705,964	0.0629	0.065	0.060	0.065	0.060	0.069	11,228,000	0.0629	1.56%
2021-02-16	0	0.064	0.060	0.064	0.053	0.075	23,136,000	1,386,024	0.0599	0.064	0.060	0.064	0.053	0.075	23,136,000	0.0599	18.52%
2021-02-11	0	0.054	0.052	0.054	0.053	0.056	6,820,000	369,340	0.0542	0.054	0.052	0.054	0.053	0.056	6,820,000	0.0542	1.89%
2021-02-10	0	0.053	0.052	0.053	0.053	0.054	40,000	2,128	0.0532	0.053	0.052	0.053	0.053	0.054	40,000	0.0532	-1.85%
2021-02-09	0	0.054	0.051	0.054	0.048	0.055	12,080,000	606,824	0.0502	0.054	0.051	0.054	0.048	0.055	12,080,000	0.0502	5.88%
2021-02-08	0	0.051	0.050	0.051	0.049	0.052	9,276,000	462,692	0.0499	0.051	0.050	0.051	0.049	0.052	9,276,000	0.0499	-1.92%
2021-02-05	0	0.052	0.050	0.052	0.049	0.052	11,052,000	550,532	0.0498	0.052	0.050	0.052	0.049	0.052	11,052,000	0.0498	0.00%
2021-02-04	0	0.052	0.051	0.052	0.050	0.054	3,688,000	191,056	0.0518	0.052	0.051	0.052	0.050	0.054	3,688,000	0.0518	0.00%
2021-02-03	0	0.052	0.050	0.052	0.049	0.052	1,760,000	88,960	0.0505	0.052	0.050	0.052	0.049	0.052	1,760,000	0.0505	1.96%
2021-02-02	0	0.051	0.049	0.051	0.048	0.051	2,464,000	121,992	0.0495	0.051	0.049	0.051	0.048	0.051	2,464,000	0.0495	0.00%
2021-02-01	0	0.051	0.049	0.051	0.049	0.054	4,280,000	215,136	0.0503	0.051	0.049	0.051	0.049	0.054	4,280,000	0.0503	-1.92%
2021-01-29	0	0.052	0.050	0.052	0.049	0.052	10,428,000	525,420	0.0504	0.052	0.050	0.052	0.049	0.052	10,428,000	0.0504	0.00%
2021-01-28	0	0.052	0.050	0.052	0.050	0.054	4,584,000	236,256	0.0515	0.052	0.050	0.052	0.050	0.054	4,584,000	0.0515	-1.89%
2021-01-27	0	0.053	0.052	0.053	0.051	0.054	6,956,000	355,944	0.0512	0.053	0.052	0.053	0.051	0.054	6,956,000	0.0512	-5.36%
2021-01-26	0	0.056	0.051	0.056	0.054	0.056	1,416,000	78,032	0.0551	0.056	0.051	0.056	0.054	0.056	1,416,000	0.0551	0.00%
2021-01-25	0	0.056	0.053	0.055	0.048	0.056	11,992,000	620,512	0.0517	0.056	0.053	0.055	0.048	0.056	11,992,000	0.0517	7.69%
2021-01-22	0	0.052	0.051	0.052	0.052	0.057	18,284,000	955,448	0.0523	0.052	0.051	0.052	0.052	0.057	18,284,000	0.0523	-7.14%
2021-01-21	0	0.056	0.051	0.056	0.050	0.056	2,308,000	121,024	0.0524	0.056	0.051	0.056	0.050	0.056	2,308,000	0.0524	1.82%
2021-01-20	0	0.055	0.054	0.055	0.051	0.055	4,568,000	240,848	0.0527	0.055	0.054	0.055	0.051	0.055	4,568,000	0.0527	1.85%
2021-01-19	0	0.054	0.051	0.054	0.050	0.056	8,600,000	447,832	0.0521	0.054	0.051	0.054	0.050	0.056	8,600,000	0.0521	5.88%
2021-01-18	0	0.051	0.051	0.052	0.048	0.052	10,384,000	527,768	0.0508	0.051	0.051	0.052	0.048	0.052	10,384,000	0.0508	2.00%
2021-01-15	0	0.050	0.050	0.052	0.045	0.058	6,944,000	333,648	0.0480	0.050	0.050	0.052	0.045	0.058	6,944,000	0.0480	-3.85%
2021-01-14	0	0.052	0.051	0.052	0.051	0.052	1,244,000	64,340	0.0517	0.052	0.051	0.052	0.051	0.052	1,244,000	0.0517	0.00%
2021-01-13	0	0.052	0.051	0.052	0.050	0.052	3,776,000	191,536	0.0507	0.052	0.051	0.052	0.050	0.052	3,776,000	0.0507	4.00%
2021-01-12	0	0.050	0.049	0.050	0.048	0.054	1,500,000	75,336	0.0502	0.050	0.049	0.050	0.048	0.054	1,500,000	0.0502	0.00%
2021-01-11	0	0.050	0.049	0.050	0.048	0.055	1,152,000	57,232	0.0497	0.050	0.049	0.050	0.048	0.055	1,152,000	0.0497	-1.96%
2021-01-08	0	0.051	0.048	0.051	0.050	0.055	544,000	27,544	0.0506	0.051	0.048	0.051	0.050	0.055	544,000	0.0506	0.00%
2021-01-07	0	0.051	0.048	0.051	0.049	0.055	264,000	13,592	0.0515	0.051	0.048	0.051	0.049	0.055	264,000	0.0515	2.00%
2021-01-06	0	0.050	0.048	0.050	0.047	0.052	5,704,000	284,552	0.0499	0.050	0.048	0.050	0.047	0.052	5,704,000	0.0499	0.00%
2021-01-05	0	0.050	0.047	0.050	0.045	0.051	13,240,000	626,448	0.0473	0.050	0.047	0.050	0.045	0.051	13,240,000	0.0473	0.00%
2021-01-04	0	0.050	0.049	0.050	0.048	0.050	3,856,000	189,840	0.0492	0.050	0.049	0.050	0.048	0.050	3,856,000	0.0492	2.04%
2020-12-31	0	0.049	0.048	0.049	0.049	0.053	6,336,000	312,568	0.0493	0.049	0.048	0.049	0.049	0.053	6,336,000	0.0493	-5.77%
2020-12-30	0	0.052	0.051	0.052	0.048	0.056	9,422,608	471,666	0.0501	0.052	0.051	0.052	0.048	0.056	9,422,608	0.0501	-3.70%
2020-12-29	0	0.054	0.051	0.054	0.052	0.055	368,000	19,688	0.0535	0.054	0.051	0.054	0.052	0.055	368,000	0.0535	0.00%
2020-12-28	0	0.054	0.051	0.054	0.056	0.057	16,000	904	0.0565	0.054	0.051	0.054	0.056	0.057	16,000	0.0565	-5.26%
2020-12-24	0	0.057	0.053	0.057	0.055	0.058	176,000	9,896	0.0562	0.057	0.053	0.057	0.055	0.058	176,000	0.0562	1.79%
2020-12-23	0	0.056	0.053	0.056	0.051	0.057	1,740,000	94,724	0.0544	0.056	0.053	0.056	0.051	0.057	1,740,000	0.0544	5.66%
2020-12-22	0	0.053	0.052	0.053	0.051	0.053	2,222,000	115,654	0.0520	0.053	0.052	0.053	0.051	0.053	2,222,000	0.0520	0.00%
2020-12-21	0	0.053	0.052	0.053	0.052	0.055	812,000	42,940	0.0529	0.053	0.052	0.053	0.052	0.055	812,000	0.0529	0.00%
2020-12-18	0	0.053	0.052	0.053	0.052	0.057	5,120,000	271,720	0.0531	0.053	0.052	0.053	0.052	0.057	5,120,000	0.0531	-7.02%
2020-12-17	0	0.057	0.056	0.057	0.056	0.057	816,000	45,712	0.0560	0.057	0.056	0.057	0.056	0.057	816,000	0.0560	0.00%
2020-12-16	0	0.057	0.054	0.057	0.055	0.057	320,000	17,648	0.0552	0.057	0.054	0.057	0.055	0.057	320,000	0.0552	0.00%
2020-12-15	0	0.057	0.054	0.057	0.053	0.058	1,976,000	106,672	0.0540	0.057	0.054	0.057	0.053	0.058	1,976,000	0.0540	-1.72%
2020-12-14	0	0.058	0.056	0.058	0.056	0.059	396,000	22,440	0.0567	0.058	0.056	0.058	0.056	0.059	396,000	0.0567	0.00%
2020-12-11	0	0.058	0.056	0.058	0.058	0.058	136,000	7,888	0.0580	0.058	0.056	0.058	0.058	0.058	136,000	0.0580	0.00%
2020-12-10	0	0.058	0.057	0.058	0.056	0.059	1,496,000	85,472	0.0571	0.058	0.057	0.058	0.056	0.059	1,496,000	0.0571	1.75%
2020-12-09	0	0.057	0.055	0.057	0.057	0.059	384,000	22,040	0.0574	0.057	0.055	0.057	0.057	0.059	384,000	0.0574	-1.72%
2020-12-08	0	0.058	0.056	0.058	0.058	0.059	704,000	40,840	0.0580	0.058	0.056	0.058	0.058	0.059	704,000	0.0580	3.57%
2020-12-07	0	0.056	0.056	0.057	0.056	0.061	2,488,000	141,016	0.0567	0.056	0.056	0.057	0.056	0.061	2,488,000	0.0567	-8.20%
2020-12-04	0	0.061	0.058	0.061	0.056	0.063	4,352,000	251,160	0.0577	0.061	0.058	0.061	0.056	0.063	4,352,000	0.0577	0.00%
2020-12-03	0	0.061	0.058	0.061	0.058	0.061	88,000	5,200	0.0591	0.061	0.058	0.061	0.058	0.061	88,000	0.0591	1.67%
2020-12-02	0	0.060	0.058	0.059	0.058	0.061	11,380,000	691,648	0.0608	0.060	0.058	0.059	0.058	0.061	11,380,000	0.0608	1.69%
2020-12-01	0	0.059	0.058	0.059	0.058	0.063	3,780,000	223,240	0.0591	0.059	0.058	0.059	0.058	0.063	3,780,000	0.0591	-3.28%
2020-11-30	0	0.061	0.060	0.061	0.059	0.063	6,016,000	357,592	0.0594	0.061	0.060	0.061	0.059	0.063	6,016,000	0.0594	1.67%
2020-11-27	0	0.060	0.060	0.063	0.060	0.064	9,176,000	556,400	0.0606	0.060	0.060	0.063	0.060	0.064	9,176,000	0.0606	-6.25%
2020-11-26	0	0.064	0.063	0.065	0.062	0.069	2,776,000	178,360	0.0643	0.064	0.063	0.065	0.062	0.069	2,776,000	0.0643	-1.54%
2020-11-25	0	0.065	0.063	0.065	0.064	0.067	608,000	39,016	0.0642	0.065	0.063	0.065	0.064	0.067	608,000	0.0642	-2.99%
2020-11-24	0	0.067	0.065	0.067	0.062	0.069	12,080,000	780,864	0.0646	0.067	0.065	0.067	0.062	0.069	12,080,000	0.0646	-1.47%
2020-11-23	0	0.068	0.064	0.068	0.063	0.069	6,528,000	420,384	0.0644	0.068	0.064	0.068	0.063	0.069	6,528,000	0.0644	6.25%
2020-11-20	0	0.064	0.061	0.064	0.062	0.064	416,000	25,888	0.0622	0.064	0.061	0.064	0.062	0.064	416,000	0.0622	1.59%
2020-11-19	0	0.063	0.062	0.063	0.062	0.064	416,000	25,848	0.0621	0.063	0.062	0.063	0.062	0.064	416,000	0.0621	0.00%
2020-11-18	0	0.063	0.061	0.064	0.061	0.064	3,160,000	193,952	0.0614	0.063	0.061	0.064	0.061	0.064	3,160,000	0.0614	-3.08%
2020-11-17	0	0.065	0.061	0.064	0.061	0.065	104,000	6,528	0.0628	0.065	0.061	0.064	0.061	0.065	104,000	0.0628	0.00%
2020-11-16	0	0.065	0.062	0.065	0.062	0.066	1,448,000	89,888	0.0621	0.065	0.062	0.065	0.062	0.066	1,448,000	0.0621	4.84%
2020-11-13	0	0.062	0.060	0.062	0.060	0.065	2,120,000	131,096	0.0618	0.062	0.060	0.062	0.060	0.065	2,120,000	0.0618	-1.59%
2020-11-12	0	0.063	0.061	0.063	0.062	0.066	208,000	12,960	0.0623	0.063	0.061	0.063	0.062	0.066	208,000	0.0623	0.00%
2020-11-11	0	0.063	0.060	0.063	0.063	0.072	2,240,000	141,216	0.0630	0.063	0.060	0.063	0.063	0.072	2,240,000	0.0630	0.00%
2020-11-10	0	0.063	0.061	0.063	0.061	0.067	1,896,000	119,976	0.0633	0.063	0.061	0.063	0.061	0.067	1,896,000	0.0633	-4.55%
2020-11-09	0	0.066	0.063	0.066	0.062	0.066	624,000	41,020	0.0657	0.066	0.063	0.066	0.062	0.066	624,000	0.0657	0.00%
2020-11-06	0	0.066	0.063	0.066	0.063	0.070	1,296,000	82,504	0.0637	0.066	0.063	0.066	0.063	0.070	1,296,000	0.0637	-2.94%
2020-11-05	0	0.068	0.066	0.068	0.067	0.069	464,000	31,120	0.0671	0.068	0.066	0.068	0.067	0.069	464,000	0.0671	1.49%
2020-11-04	0	0.067	0.065	0.067	0.063	0.069	1,090,000	69,830	0.0641	0.067	0.065	0.067	0.063	0.069	1,090,000	0.0641	1.52%
2020-11-03	0	0.066	0.061	0.066	0.065	0.069	1,248,000	82,360	0.0660	0.066	0.061	0.066	0.065	0.069	1,248,000	0.0660	0.00%
2020-11-02	0	0.066	0.065	0.066	0.066	0.069	48,000	3,240	0.0675	0.066	0.065	0.066	0.066	0.069	48,000	0.0675	-2.94%
2020-10-30	0	0.068	0.065	0.068	0.065	0.069	1,792,000	117,176	0.0654	0.068	0.065	0.068	0.065	0.069	1,792,000	0.0654	0.00%
2020-10-29	0	0.068	0.065	0.068	0.065	0.069	452,000	30,264	0.0670	0.068	0.065	0.068	0.065	0.069	452,000	0.0670	0.00%
2020-10-28	0	0.068	0.067	0.068	0.065	0.070	64,000	4,312	0.0674	0.068	0.067	0.068	0.065	0.070	64,000	0.0674	-1.45%
2020-10-27	0	0.069	0.067	0.069	0.065	0.072	1,228,000	80,888	0.0659	0.069	0.067	0.069	0.065	0.072	1,228,000	0.0659	-2.82%
2020-10-23	0	0.071	0.067	0.071	0.070	0.071	1,476,000	103,312	0.0700	0.071	0.067	0.071	0.070	0.071	1,476,000	0.0700	0.00%
2020-10-22	0	0.071	0.065	0.071	0.068	0.071	448,000	30,560	0.0682	0.071	0.065	0.071	0.068	0.071	448,000	0.0682	1.43%
2020-10-21	0	0.070	0.067	0.070	0.068	0.072	576,000	39,376	0.0684	0.070	0.067	0.070	0.068	0.072	576,000	0.0684	0.00%
2020-10-20	0	0.070	0.067	0.070	0.068	0.072	2,168,000	152,312	0.0703	0.070	0.067	0.070	0.068	0.072	2,168,000	0.0703	0.00%
2020-10-19	0	0.070	0.068	0.069	0.065	0.073	3,216,000	228,064	0.0709	0.070	0.068	0.069	0.065	0.073	3,216,000	0.0709	0.00%
2020-10-16	0	0.070	0.065	0.070	0.069	0.072	1,896,000	136,416	0.0719	0.070	0.065	0.070	0.069	0.072	1,896,000	0.0719	-1.41%
2020-10-15	0	0.071	0.065	0.071	0.070	0.072	2,168,000	151,936	0.0701	0.071	0.065	0.071	0.070	0.072	2,168,000	0.0701	0.00%
2020-10-14	0	0.071	0.067	0.071	0.066	0.071	3,480,000	239,184	0.0687	0.071	0.067	0.071	0.066	0.071	3,480,000	0.0687	1.43%
2020-10-12	0	0.070	0.068	0.070	0.068	0.072	554,000	39,100	0.0706	0.070	0.068	0.070	0.068	0.072	554,000	0.0706	0.00%
2020-10-09	0	0.070	0.066	0.070	0.064	0.072	1,412,000	99,112	0.0702	0.070	0.066	0.070	0.064	0.072	1,412,000	0.0702	0.00%
2020-10-08	0	0.070	0.066	0.070	0.057	0.070	6,300,000	413,032	0.0656	0.070	0.066	0.070	0.057	0.070	6,300,000	0.0656	16.67%
2020-10-07	0	0.060	0.059	0.065	0.058	0.073	16,288,000	1,094,960	0.0672	0.060	0.059	0.065	0.058	0.073	16,288,000	0.0672	-14.29%
2020-10-06	0	0.070	0.070	0.071	0.067	0.072	520,000	36,792	0.0708	0.070	0.070	0.071	0.067	0.072	520,000	0.0708	-2.78%
2020-10-05	0	0.072	0.065	0.072	0.063	0.074	4,192,000	272,328	0.0650	0.072	0.065	0.072	0.063	0.074	4,192,000	0.0650	1.41%
2020-09-30	0	0.071	0.068	0.071	0.069	0.074	5,240,000	369,304	0.0705	0.071	0.068	0.071	0.069	0.074	5,240,000	0.0705	1.43%
2020-09-29	0	0.070	0.068	0.070	0.067	0.072	5,744,000	396,144	0.0690	0.070	0.068	0.070	0.067	0.072	5,744,000	0.0690	4.48%
2020-09-28	0	0.067	0.065	0.067	0.063	0.067	3,160,000	205,280	0.0650	0.067	0.065	0.067	0.063	0.067	3,160,000	0.0650	1.52%
2020-09-25	0	0.066	0.064	0.067	0.064	0.067	2,416,000	157,752	0.0653	0.066	0.064	0.067	0.064	0.067	2,416,000	0.0653	0.00%
2020-09-24	0	0.066	0.065	0.066	0.066	0.068	2,432,000	161,664	0.0665	0.066	0.065	0.066	0.066	0.068	2,432,000	0.0665	0.00%
2020-09-23	0	0.066	0.065	0.066	0.065	0.070	2,648,000	175,656	0.0663	0.066	0.065	0.066	0.065	0.070	2,648,000	0.0663	-2.94%
2020-09-22	0	0.068	0.065	0.068	0.066	0.069	2,416,000	161,112	0.0667	0.068	0.065	0.068	0.066	0.069	2,416,000	0.0667	0.00%
2020-09-21	0	0.068	0.067	0.068	0.067	0.075	2,056,000	138,856	0.0675	0.068	0.067	0.068	0.067	0.075	2,056,000	0.0675	-5.56%
2020-09-18	0	0.072	0.068	0.072	0.067	0.074	1,480,000	102,736	0.0694	0.072	0.068	0.072	0.067	0.074	1,480,000	0.0694	4.35%
2020-09-17	0	0.069	0.067	0.069	0.067	0.074	432,000	30,272	0.0701	0.069	0.067	0.069	0.067	0.074	432,000	0.0701	0.00%
2020-09-16	0	0.069	0.068	0.069	0.069	0.070	4,600,000	317,424	0.0690	0.069	0.068	0.069	0.069	0.070	4,600,000	0.0690	-1.43%
2020-09-15	0	0.070	0.067	0.070	0.067	0.073	436,000	29,496	0.0677	0.070	0.067	0.070	0.067	0.073	436,000	0.0677	0.00%
2020-09-14	0	0.070	0.069	0.070	0.067	0.073	144,000	9,896	0.0687	0.070	0.069	0.070	0.067	0.073	144,000	0.0687	1.45%
2020-09-11	0	0.069	0.068	0.069	0.067	0.075	2,428,000	168,912	0.0696	0.069	0.068	0.069	0.067	0.075	2,428,000	0.0696	0.00%
2020-09-10	0	0.069	0.068	0.069	0.066	0.070	2,096,000	141,648	0.0676	0.069	0.068	0.069	0.066	0.070	2,096,000	0.0676	-1.43%
2020-09-09	0	0.070	0.067	0.070	0.066	0.071	1,704,000	114,424	0.0672	0.070	0.067	0.070	0.066	0.071	1,704,000	0.0672	0.00%
2020-09-08	0	0.070	0.068	0.070	0.068	0.074	2,308,000	162,600	0.0705	0.070	0.068	0.070	0.068	0.074	2,308,000	0.0705	1.45%
2020-09-07	0	0.069	0.067	0.069	0.067	0.071	1,936,000	133,296	0.0689	0.069	0.067	0.069	0.067	0.071	1,936,000	0.0689	-1.43%
2020-09-04	0	0.070	0.068	0.070	0.068	0.072	488,000	33,960	0.0696	0.070	0.068	0.070	0.068	0.072	488,000	0.0696	0.00%
2020-09-03	0	0.070	0.068	0.070	0.065	0.071	3,688,000	249,280	0.0676	0.070	0.068	0.070	0.065	0.071	3,688,000	0.0676	4.48%
2020-09-02	0	0.067	0.067	0.070	0.067	0.073	2,416,000	165,960	0.0687	0.067	0.067	0.070	0.067	0.073	2,416,000	0.0687	-8.22%
2020-09-01	0	0.073	0.070	0.073	0.071	0.074	464,000	33,808	0.0729	0.073	0.070	0.073	0.071	0.074	464,000	0.0729	-1.35%
2020-08-31	0	0.074	0.073	0.074	0.072	0.077	2,264,000	167,864	0.0741	0.074	0.073	0.074	0.072	0.077	2,264,000	0.0741	-1.33%
2020-08-28	0	0.075	0.073	0.075	0.071	0.076	1,004,000	73,588	0.0733	0.075	0.073	0.075	0.071	0.076	1,004,000	0.0733	0.00%
2020-08-27	0	0.075	0.073	0.074	0.071	0.085	25,908,000	2,007,656	0.0775	0.075	0.073	0.074	0.071	0.085	25,908,000	0.0775	5.63%
2020-08-26	0	0.071	0.069	0.071	0.069	0.075	120,000	8,392	0.0699	0.071	0.069	0.071	0.069	0.075	120,000	0.0699	-2.74%
2020-08-25	0	0.073	0.069	0.073	0.066	0.075	3,248,000	224,808	0.0692	0.073	0.069	0.073	0.066	0.075	3,248,000	0.0692	-1.35%
2020-08-24	0	0.074	0.071	0.074	0.071	0.075	588,000	42,352	0.0720	0.074	0.071	0.074	0.071	0.075	588,000	0.0720	0.00%
2020-08-21	0	0.074	0.072	0.074	0.070	0.075	1,336,000	98,448	0.0737	0.074	0.072	0.074	0.070	0.075	1,336,000	0.0737	2.78%
2020-08-20	0	0.072	0.068	0.072	0.069	0.073	2,424,000	170,360	0.0703	0.072	0.068	0.072	0.069	0.073	2,424,000	0.0703	0.00%
2020-08-19	0	0.072	0.071	0.072	0.071	0.074	168,000	12,360	0.0736	0.072	0.071	0.072	0.071	0.074	168,000	0.0736	1.41%
2020-08-18	0	0.071	0.070	0.071	0.067	0.076	6,440,000	461,264	0.0716	0.071	0.070	0.071	0.067	0.076	6,440,000	0.0716	-5.33%
2020-08-17	0	0.075	0.070	0.075	0.069	0.077	7,784,000	549,544	0.0706	0.075	0.070	0.075	0.069	0.077	7,784,000	0.0706	2.74%
2020-08-14	0	0.073	0.072	0.073	0.073	0.086	23,172,000	1,791,508	0.0773	0.073	0.072	0.073	0.073	0.086	23,172,000	0.0773	1.39%
2020-08-13	0	0.072	0.069	0.072	0.068	0.077	256,000	18,088	0.0707	0.072	0.069	0.072	0.068	0.077	256,000	0.0707	0.00%
2020-08-12	0	0.072	0.067	0.071	0.068	0.074	160,000	11,216	0.0701	0.072	0.067	0.071	0.068	0.074	160,000	0.0701	1.41%
2020-08-11	0	0.071	0.068	0.071	0.068	0.078	1,364,000	95,324	0.0699	0.071	0.068	0.071	0.068	0.078	1,364,000	0.0699	0.00%
2020-08-10	0	0.071	0.068	0.071	0.069	0.072	2,632,000	183,264	0.0696	0.071	0.068	0.071	0.069	0.072	2,632,000	0.0696	1.43%
2020-08-07	0	0.070	0.067	0.070	0.068	0.076	4,740,000	328,740	0.0694	0.070	0.067	0.070	0.068	0.076	4,740,000	0.0694	-5.41%
2020-08-06	0	0.074	0.072	0.074	0.070	0.077	656,000	47,104	0.0718	0.074	0.072	0.074	0.070	0.077	656,000	0.0718	0.00%
2020-08-05	0	0.074	0.070	0.074	0.070	0.081	5,296,000	394,264	0.0744	0.074	0.070	0.074	0.070	0.081	5,296,000	0.0744	5.71%
2020-08-04	0	0.070	0.069	0.070	0.066	0.076	1,968,000	134,008	0.0681	0.070	0.069	0.070	0.066	0.076	1,968,000	0.0681	2.94%
2020-08-03	0	0.068	0.066	0.070	0.065	0.074	1,448,000	96,296	0.0665	0.068	0.066	0.070	0.065	0.074	1,448,000	0.0665	-5.56%
2020-07-31	0	0.072	0.069	0.072	0.067	0.076	2,792,000	198,584	0.0711	0.072	0.069	0.072	0.067	0.076	2,792,000	0.0711	-5.26%
2020-07-30	0	0.076	0.073	0.075	0.073	0.080	3,528,000	260,360	0.0738	0.076	0.073	0.075	0.073	0.080	3,528,000	0.0738	0.00%
2020-07-29	0	0.076	0.074	0.076	0.074	0.076	1,500,000	111,776	0.0745	0.076	0.074	0.076	0.074	0.076	1,500,000	0.0745	0.00%
2020-07-28	0	0.076	0.075	0.076	0.072	0.078	1,168,000	87,384	0.0748	0.076	0.075	0.076	0.072	0.078	1,168,000	0.0748	-1.30%
2020-07-27	0	0.077	0.074	0.077	0.075	0.079	1,896,000	146,656	0.0774	0.077	0.074	0.077	0.075	0.079	1,896,000	0.0774	4.05%
2020-07-24	0	0.074	0.073	0.074	0.074	0.077	2,008,000	150,400	0.0749	0.074	0.073	0.074	0.074	0.077	2,008,000	0.0749	-3.90%
2020-07-23	0	0.077	0.076	0.077	0.075	0.078	1,544,000	116,864	0.0757	0.077	0.076	0.077	0.075	0.078	1,544,000	0.0757	2.67%
2020-07-22	0	0.075	0.075	0.076	0.075	0.079	2,820,000	216,008	0.0766	0.075	0.075	0.076	0.075	0.079	2,820,000	0.0766	-5.06%
2020-07-21	0	0.079	0.077	0.079	0.076	0.079	3,704,000	289,744	0.0782	0.079	0.077	0.079	0.076	0.079	3,704,000	0.0782	1.28%
2020-07-20	0	0.078	0.075	0.078	0.072	0.081	1,250,000	95,584	0.0765	0.078	0.075	0.078	0.072	0.081	1,250,000	0.0765	0.00%
2020-07-17	0	0.078	0.076	0.078	0.076	0.079	592,000	45,744	0.0773	0.078	0.076	0.078	0.076	0.079	592,000	0.0773	-1.27%
2020-07-16	0	0.079	0.076	0.079	0.076	0.083	5,528,000	430,336	0.0778	0.079	0.076	0.079	0.076	0.083	5,528,000	0.0778	1.28%
2020-07-15	0	0.078	0.077	0.078	0.077	0.084	4,216,000	332,008	0.0787	0.078	0.077	0.078	0.077	0.084	4,216,000	0.0787	-2.50%
2020-07-14	0	0.080	0.079	0.080	0.072	0.080	1,904,000	150,056	0.0788	0.080	0.079	0.080	0.072	0.080	1,904,000	0.0788	1.27%
2020-07-13	0	0.079	0.074	0.079	0.076	0.082	1,328,000	103,888	0.0782	0.079	0.074	0.079	0.076	0.082	1,328,000	0.0782	-1.25%
2020-07-10	0	0.080	0.077	0.080	0.072	0.083	2,488,000	193,488	0.0778	0.080	0.077	0.080	0.072	0.083	2,488,000	0.0778	-3.61%
2020-07-09	0	0.083	0.081	0.083	0.077	0.088	8,472,000	688,332	0.0812	0.083	0.081	0.083	0.077	0.088	8,472,000	0.0812	5.06%
2020-07-08	0	0.079	0.077	0.079	0.068	0.083	13,840,000	1,053,816	0.0761	0.079	0.077	0.079	0.068	0.083	13,840,000	0.0761	6.76%
2020-07-07	0	0.074	0.070	0.074	0.072	0.079	5,888,000	446,440	0.0758	0.074	0.070	0.074	0.072	0.079	5,888,000	0.0758	-2.63%
2020-07-06	0	0.076	0.075	0.076	0.067	0.081	27,800,000	2,173,064	0.0782	0.076	0.075	0.076	0.067	0.081	27,800,000	0.0782	4.11%
2020-07-03	0	0.073	0.068	0.073	0.066	0.073	15,610,000	1,098,578	0.0704	0.073	0.068	0.073	0.066	0.073	15,610,000	0.0704	4.29%
2020-07-02	0	0.070	0.067	0.070	0.064	0.077	23,864,000	1,698,952	0.0712	0.070	0.067	0.070	0.064	0.077	23,864,000	0.0712	0.00%
2020-06-30	0	0.070	0.069	0.070	0.055	0.073	46,904,000	3,102,120	0.0661	0.070	0.069	0.070	0.055	0.073	46,904,000	0.0661	27.27%
2020-06-29	0	0.055	0.054	0.055	0.048	0.057	8,896,000	463,040	0.0521	0.055	0.054	0.055	0.048	0.057	8,896,000	0.0521	12.24%
2020-06-26	0	0.049	0.049	0.050	0.046	0.056	10,032,000	474,304	0.0473	0.049	0.049	0.050	0.046	0.056	10,032,000	0.0473	6.52%
2020-06-24	0	0.046	0.045	0.046	0.045	0.048	3,568,000	164,800	0.0462	0.046	0.045	0.046	0.045	0.048	3,568,000	0.0462	0.00%
2020-06-23	0	0.046	0.045	0.046	0.044	0.049	7,352,000	336,904	0.0458	0.046	0.045	0.046	0.044	0.049	7,352,000	0.0458	2.22%
2020-06-22	0	0.045	0.044	0.045	0.044	0.047	1,392,000	61,960	0.0445	0.045	0.044	0.045	0.044	0.047	1,392,000	0.0445	-4.26%
2020-06-19	0	0.047	0.044	0.047	0.045	0.047	940,000	43,016	0.0458	0.047	0.044	0.047	0.045	0.047	940,000	0.0458	0.00%
2020-06-18	0	0.047	0.044	0.047	0.045	0.047	840,000	38,352	0.0457	0.047	0.044	0.047	0.045	0.047	840,000	0.0457	0.00%
2020-06-17	0	0.047	0.046	0.047	0.046	0.048	3,192,000	149,088	0.0467	0.047	0.046	0.047	0.046	0.048	3,192,000	0.0467	0.00%
2020-06-16	0	0.047	0.044	0.047	0.044	0.047	3,016,000	137,832	0.0457	0.047	0.044	0.047	0.044	0.047	3,016,000	0.0457	2.17%
2020-06-15	0	0.046	0.044	0.046	0.044	0.046	432,000	19,072	0.0441	0.046	0.044	0.046	0.044	0.046	432,000	0.0441	-2.13%
2020-06-12	0	0.047	0.045	0.047	0.044	0.048	7,736,000	355,696	0.0460	0.047	0.045	0.047	0.044	0.048	7,736,000	0.0460	0.00%
2020-06-11	0	0.047	0.044	0.047	0.045	0.050	4,880,000	228,912	0.0469	0.047	0.044	0.047	0.045	0.050	4,880,000	0.0469	2.17%
2020-06-10	0	0.046	0.044	0.046	0.044	0.048	304,000	13,456	0.0443	0.046	0.044	0.046	0.044	0.048	304,000	0.0443	-4.17%
2020-06-09	0	0.048	0.045	0.048	0.043	0.049	1,300,000	61,676	0.0474	0.048	0.045	0.048	0.043	0.049	1,300,000	0.0474	0.00%
2020-06-08	0	0.048	0.045	0.048	0.044	0.050	3,808,000	179,736	0.0472	0.048	0.045	0.048	0.044	0.050	3,808,000	0.0472	0.00%
2020-06-05	0	0.048	0.047	0.048	0.047	0.049	2,140,000	103,192	0.0482	0.048	0.047	0.048	0.047	0.049	2,140,000	0.0482	0.00%
2020-06-04	0	0.048	0.047	0.048	0.047	0.050	328,000	15,608	0.0476	0.048	0.047	0.048	0.047	0.050	328,000	0.0476	-4.00%
2020-06-03	0	0.050	0.047	0.050	0.046	0.050	1,280,000	63,816	0.0499	0.050	0.047	0.050	0.046	0.050	1,280,000	0.0499	4.17%
2020-06-02	0	0.048	0.046	0.048	0.044	0.048	10,664,000	508,968	0.0477	0.048	0.046	0.048	0.044	0.048	10,664,000	0.0477	2.13%
2020-06-01	0	0.047	0.043	0.047	0.047	0.051	9,224,000	450,184	0.0488	0.047	0.043	0.047	0.047	0.051	9,224,000	0.0488	0.00%
2020-05-29	0	0.047	0.046	0.047	0.046	0.047	1,672,000	77,320	0.0462	0.047	0.046	0.047	0.046	0.047	1,672,000	0.0462	2.17%
2020-05-28	0	0.046	0.045	0.046	0.043	0.047	1,536,000	69,544	0.0453	0.046	0.045	0.046	0.043	0.047	1,536,000	0.0453	0.00%
2020-05-27	0	0.046	0.045	0.046	0.046	0.047	2,040,000	94,072	0.0461	0.046	0.045	0.046	0.046	0.047	2,040,000	0.0461	-2.13%
2020-05-26	0	0.047	0.046	0.047	0.046	0.047	1,584,000	73,008	0.0461	0.047	0.046	0.047	0.046	0.047	1,584,000	0.0461	2.17%
2020-05-25	0	0.046	0.043	0.046	0.044	0.047	3,472,000	157,392	0.0453	0.046	0.043	0.046	0.044	0.047	3,472,000	0.0453	-2.13%
2020-05-22	0	0.047	0.042	0.047	0.040	0.048	7,824,000	342,120	0.0437	0.047	0.042	0.047	0.040	0.048	7,824,000	0.0437	-4.08%
2020-05-21	0	0.049	0.048	0.049	0.045	0.050	4,472,000	212,208	0.0475	0.049	0.048	0.049	0.045	0.050	4,472,000	0.0475	-2.00%
2020-05-20	0	0.050	0.049	0.050	0.046	0.050	2,544,000	123,024	0.0484	0.050	0.049	0.050	0.046	0.050	2,544,000	0.0484	2.04%
2020-05-19	0	0.049	0.047	0.049	0.046	0.049	3,584,000	169,744	0.0474	0.049	0.047	0.049	0.046	0.049	3,584,000	0.0474	2.08%
2020-05-18	0	0.048	0.046	0.048	0.042	0.057	16,464,000	785,512	0.0477	0.048	0.046	0.048	0.042	0.057	16,464,000	0.0477	-14.29%
2020-05-15	0	0.056	0.052	0.056	0.054	0.058	2,168,000	119,640	0.0552	0.056	0.052	0.056	0.054	0.058	2,168,000	0.0552	-3.45%
2020-05-14	0	0.058	0.054	0.058	0.054	0.058	2,702,000	149,444	0.0553	0.058	0.054	0.058	0.054	0.058	2,702,000	0.0553	0.00%
2020-05-13	0	0.058	0.054	0.058	0.058	0.058	24,000	1,392	0.0580	0.058	0.054	0.058	0.058	0.058	24,000	0.0580	1.75%
2020-05-12	0	0.057	0.055	0.057	0.056	0.059	3,146,000	181,736	0.0578	0.057	0.055	0.057	0.056	0.059	3,146,000	0.0578	0.00%
2020-05-11	0	0.057	0.055	0.057	0.055	0.060	4,656,000	259,704	0.0558	0.057	0.055	0.057	0.055	0.060	4,656,000	0.0558	-1.72%
2020-05-08	0	0.058	0.056	0.058	0.055	0.058	468,000	26,312	0.0562	0.058	0.056	0.058	0.055	0.058	468,000	0.0562	0.00%
2020-05-07	0	0.058	0.056	0.058	0.054	0.058	17,280,000	997,160	0.0577	0.058	0.056	0.058	0.054	0.058	17,280,000	0.0577	5.45%
2020-05-06	0	0.055	0.053	0.055	0.055	0.058	5,360,000	296,832	0.0554	0.055	0.053	0.055	0.055	0.058	5,360,000	0.0554	-5.17%
2020-05-05	0	0.058	0.056	0.058	0.056	0.058	2,624,000	147,176	0.0561	0.058	0.056	0.058	0.056	0.058	2,624,000	0.0561	1.75%
2020-05-04	0	0.057	0.056	0.057	0.056	0.058	1,264,000	72,392	0.0573	0.057	0.056	0.057	0.056	0.058	1,264,000	0.0573	0.00%
2020-04-29	0	0.057	0.056	0.057	0.057	0.059	400,000	22,880	0.0572	0.057	0.056	0.057	0.057	0.059	400,000	0.0572	-1.72%
2020-04-28	0	0.058	0.057	0.058	0.057	0.059	1,592,000	92,040	0.0578	0.058	0.057	0.058	0.057	0.059	1,592,000	0.0578	0.00%
2020-04-27	0	0.058	0.057	0.058	0.058	0.060	1,024,000	60,312	0.0589	0.058	0.057	0.058	0.058	0.060	1,024,000	0.0589	-1.69%
2020-04-24	0	0.059	0.057	0.059	0.056	0.060	6,372,000	373,996	0.0587	0.059	0.057	0.059	0.056	0.060	6,372,000	0.0587	0.00%
2020-04-23	0	0.059	0.057	0.059	0.057	0.061	2,306,000	132,044	0.0573	0.059	0.057	0.059	0.057	0.061	2,306,000	0.0573	-4.84%
2020-04-22	0	0.062	0.058	0.062	0.058	0.062	29,864,000	1,744,704	0.0584	0.062	0.058	0.062	0.058	0.062	29,864,000	0.0584	8.77%
2020-04-21	0	0.057	0.055	0.057	0.056	0.059	6,056,000	345,072	0.0570	0.057	0.055	0.057	0.056	0.059	6,056,000	0.0570	-3.39%
2020-04-20	0	0.059	0.057	0.059	0.053	0.060	3,592,000	208,168	0.0580	0.059	0.057	0.059	0.053	0.060	3,592,000	0.0580	5.36%
2020-04-17	0	0.056	0.054	0.056	0.056	0.059	712,000	41,216	0.0579	0.056	0.054	0.056	0.056	0.059	712,000	0.0579	-1.75%
2020-04-16	0	0.057	0.056	0.058	0.055	0.058	3,253,392	183,364	0.0564	0.057	0.056	0.058	0.055	0.058	3,253,392	0.0564	-1.72%
2020-04-15	0	0.058	0.056	0.058	0.055	0.061	3,528,000	202,904	0.0575	0.058	0.056	0.058	0.055	0.061	3,528,000	0.0575	-3.33%
2020-04-14	0	0.060	0.057	0.060	0.059	0.061	1,528,000	90,264	0.0591	0.060	0.057	0.060	0.059	0.061	1,528,000	0.0591	0.00%
2020-04-09	0	0.060	0.059	0.061	0.059	0.062	1,352,000	81,232	0.0601	0.060	0.059	0.061	0.059	0.062	1,352,000	0.0601	-1.64%
2020-04-08	0	0.061	0.060	0.061	0.060	0.065	6,872,000	419,432	0.0610	0.061	0.060	0.061	0.060	0.065	6,872,000	0.0610	-1.61%
2020-04-07	0	0.062	0.060	0.062	0.058	0.063	18,292,000	1,121,468	0.0613	0.062	0.060	0.062	0.058	0.063	18,292,000	0.0613	1.64%
2020-04-06	0	0.061	0.059	0.061	0.059	0.062	1,904,000	114,544	0.0602	0.061	0.059	0.061	0.059	0.062	1,904,000	0.0602	0.00%
2020-04-03	0	0.061	0.060	0.061	0.058	0.062	3,456,000	205,976	0.0596	0.061	0.060	0.061	0.058	0.062	3,456,000	0.0596	3.39%
2020-04-02	0	0.059	0.056	0.060	0.057	0.061	2,000,000	120,224	0.0601	0.059	0.056	0.060	0.057	0.061	2,000,000	0.0601	0.00%
2020-04-01	0	0.059	0.056	0.059	0.056	0.061	1,160,000	67,024	0.0578	0.059	0.056	0.059	0.056	0.061	1,160,000	0.0578	-1.67%
2020-03-31	0	0.060	0.059	0.060	0.059	0.064	18,400,000	1,126,192	0.0612	0.060	0.059	0.060	0.059	0.064	18,400,000	0.0612	-3.23%
2020-03-30	0	0.062	0.060	0.062	0.060	0.065	17,720,000	1,118,528	0.0631	0.062	0.060	0.062	0.060	0.065	17,720,000	0.0631	-1.59%
2020-03-27	0	0.063	0.060	0.063	0.060	0.069	30,072,000	1,892,608	0.0629	0.063	0.060	0.063	0.060	0.069	30,072,000	0.0629	0.00%
2020-03-26	0	0.063	0.061	0.063	0.057	0.070	53,836,000	3,218,104	0.0598	0.063	0.061	0.063	0.057	0.070	53,836,000	0.0598	10.53%
2020-03-25	0	0.057	0.057	0.060	0.057	0.060	2,904,000	170,976	0.0589	0.057	0.057	0.060	0.057	0.060	2,904,000	0.0589	-1.72%
2020-03-24	0	0.058	0.055	0.058	0.055	0.060	1,784,000	102,136	0.0573	0.058	0.055	0.058	0.055	0.060	1,784,000	0.0573	1.75%
2020-03-23	0	0.057	0.055	0.057	0.052	0.060	39,832,000	2,336,640	0.0587	0.057	0.055	0.057	0.052	0.060	39,832,000	0.0587	-3.39%
2020-03-20	0	0.059	0.057	0.059	0.057	0.064	2,272,000	131,928	0.0581	0.059	0.057	0.059	0.057	0.064	2,272,000	0.0581	-1.67%
2020-03-19	0	0.060	0.060	0.063	0.053	0.073	5,720,000	328,016	0.0573	0.060	0.060	0.063	0.053	0.073	5,720,000	0.0573	-7.69%
2020-03-18	0	0.065	0.060	0.064	0.057	0.068	3,880,000	230,440	0.0594	0.065	0.060	0.064	0.057	0.068	3,880,000	0.0594	-2.99%
2020-03-17	0	0.067	0.062	0.067	0.057	0.068	4,678,000	294,004	0.0628	0.067	0.062	0.067	0.057	0.068	4,678,000	0.0628	-1.47%
2020-03-16	0	0.068	0.064	0.068	0.064	0.070	408,000	27,048	0.0663	0.068	0.064	0.068	0.064	0.070	408,000	0.0663	0.00%
2020-03-13	0	0.068	0.065	0.068	0.062	0.070	2,416,000	155,584	0.0644	0.068	0.065	0.068	0.062	0.070	2,416,000	0.0644	-2.86%
2020-03-12	0	0.070	0.067	0.070	0.067	0.079	1,728,000	118,968	0.0688	0.070	0.067	0.070	0.067	0.079	1,728,000	0.0688	-5.41%
2020-03-11	0	0.074	0.072	0.074	0.070	0.074	3,568,000	254,720	0.0714	0.074	0.072	0.074	0.070	0.074	3,568,000	0.0714	0.00%
2020-03-10	0	0.074	0.072	0.074	0.072	0.077	992,000	72,744	0.0733	0.074	0.072	0.074	0.072	0.077	992,000	0.0733	1.37%
2020-03-09	0	0.073	0.073	0.074	0.073	0.079	1,896,000	142,696	0.0753	0.073	0.073	0.074	0.073	0.079	1,896,000	0.0753	-3.95%
2020-03-06	0	0.076	0.074	0.076	0.073	0.079	736,000	55,176	0.0750	0.076	0.074	0.076	0.073	0.079	736,000	0.0750	1.33%
2020-03-05	0	0.075	0.075	0.078	0.075	0.080	1,416,000	107,952	0.0762	0.075	0.075	0.078	0.075	0.080	1,416,000	0.0762	-6.25%
2020-03-04	0	0.080	0.076	0.080	0.075	0.080	1,040,000	79,104	0.0761	0.080	0.076	0.080	0.075	0.080	1,040,000	0.0761	2.56%
2020-03-03	0	0.078	0.074	0.078	0.074	0.084	3,008,000	232,272	0.0772	0.078	0.074	0.078	0.074	0.084	3,008,000	0.0772	-1.27%
2020-03-02	0	0.079	0.075	0.079	0.075	0.083	1,104,000	88,432	0.0801	0.079	0.075	0.079	0.075	0.083	1,104,000	0.0801	3.95%
2020-02-28	0	0.076	0.075	0.076	0.073	0.079	7,984,000	620,016	0.0777	0.076	0.075	0.076	0.073	0.079	7,984,000	0.0777	-3.80%
2020-02-27	0	0.079	0.077	0.079	0.074	0.079	1,496,000	114,576	0.0766	0.079	0.077	0.079	0.074	0.079	1,496,000	0.0766	3.95%
2020-02-26	0	0.076	0.075	0.077	0.075	0.077	1,600,000	122,224	0.0764	0.076	0.075	0.077	0.075	0.077	1,600,000	0.0764	-1.30%
2020-02-25	0	0.077	0.074	0.077	0.072	0.084	23,680,000	1,804,288	0.0762	0.077	0.074	0.077	0.072	0.084	23,680,000	0.0762	-2.53%
2020-02-24	0	0.079	0.078	0.079	0.078	0.085	192,000	15,096	0.0786	0.079	0.078	0.079	0.078	0.085	192,000	0.0786	-2.47%
2020-02-21	0	0.081	0.079	0.082	0.077	0.088	552,000	44,240	0.0801	0.081	0.079	0.082	0.077	0.088	552,000	0.0801	-5.81%
2020-02-20	0	0.086	0.082	0.086	0.085	0.087	96,000	8,184	0.0853	0.086	0.082	0.086	0.085	0.087	96,000	0.0853	2.38%
2020-02-19	0	0.084	0.082	0.085	0.082	0.086	3,520,000	291,984	0.0830	0.084	0.082	0.085	0.082	0.086	3,520,000	0.0830	-2.33%
2020-02-18	0	0.086	0.083	0.086	0.083	0.089	3,452,000	289,640	0.0839	0.086	0.083	0.086	0.083	0.089	3,452,000	0.0839	-1.15%
2020-02-17	0	0.087	0.085	0.087	0.083	0.088	4,920,000	424,104	0.0862	0.087	0.085	0.087	0.083	0.088	4,920,000	0.0862	2.35%
2020-02-14	0	0.085	0.083	0.085	0.080	0.085	4,628,000	382,024	0.0825	0.085	0.083	0.085	0.080	0.085	4,628,000	0.0825	1.19%
2020-02-13	0	0.084	0.082	0.084	0.074	0.086	3,896,000	321,792	0.0826	0.084	0.082	0.084	0.074	0.086	3,896,000	0.0826	6.33%
2020-02-12	0	0.079	0.075	0.079	0.071	0.082	12,376,000	961,984	0.0777	0.079	0.075	0.079	0.071	0.082	12,376,000	0.0777	6.76%
2020-02-11	0	0.074	0.073	0.074	0.070	0.075	3,168,000	229,688	0.0725	0.074	0.073	0.074	0.070	0.075	3,168,000	0.0725	0.00%
2020-02-10	0	0.074	0.073	0.074	0.071	0.075	1,160,000	85,368	0.0736	0.074	0.073	0.074	0.071	0.075	1,160,000	0.0736	0.00%
2020-02-07	0	0.074	0.073	0.074	0.068	0.078	4,752,000	339,488	0.0714	0.074	0.073	0.074	0.068	0.078	4,752,000	0.0714	-2.63%
2020-02-06	0	0.076	0.075	0.077	0.071	0.079	3,336,000	245,480	0.0736	0.076	0.075	0.077	0.071	0.079	3,336,000	0.0736	1.33%
2020-02-05	0	0.075	0.074	0.075	0.073	0.082	2,560,000	195,888	0.0765	0.075	0.074	0.075	0.073	0.082	2,560,000	0.0765	-3.85%
2020-02-04	0	0.078	0.072	0.079	0.070	0.082	1,536,000	114,944	0.0748	0.078	0.072	0.079	0.070	0.082	1,536,000	0.0748	0.00%
2020-02-03	0	0.078	0.076	0.079	0.073	0.082	524,000	40,788	0.0778	0.078	0.076	0.079	0.073	0.082	524,000	0.0778	-2.50%
2020-01-31	0	0.080	0.079	0.082	0.073	0.085	2,056,000	159,520	0.0776	0.080	0.079	0.082	0.073	0.085	2,056,000	0.0776	-3.61%
2020-01-30	0	0.083	0.078	0.083	0.074	0.093	992,000	83,408	0.0841	0.083	0.078	0.083	0.074	0.093	992,000	0.0841	-2.35%
2020-01-29	0	0.085	0.078	0.085	0.087	0.087	40,000	3,480	0.0870	0.085	0.078	0.085	0.087	0.087	40,000	0.0870	0.00%
2020-01-24	0	0.085	0.081	0.085	0.085	0.085	8,000	680	0.0850	0.085	0.081	0.085	0.085	0.085	8,000	0.0850	0.00%
2020-01-23	0	0.085	0.082	0.085	0.082	0.087	552,000	45,648	0.0827	0.085	0.082	0.085	0.082	0.087	552,000	0.0827	-1.16%
2020-01-22	0	0.086	0.083	0.086	0.081	0.086	872,000	73,352	0.0841	0.086	0.083	0.086	0.081	0.086	872,000	0.0841	0.00%
2020-01-21	0	0.086	0.083	0.086	0.083	0.086	1,352,000	113,368	0.0839	0.086	0.083	0.086	0.083	0.086	1,352,000	0.0839	1.18%
2020-01-20	0	0.085	0.083	0.085	0.082	0.086	1,828,000	153,740	0.0841	0.085	0.083	0.085	0.082	0.086	1,828,000	0.0841	-1.16%
2020-01-17	0	0.086	0.084	0.086	0.084	0.086	1,704,000	144,320	0.0847	0.086	0.084	0.086	0.084	0.086	1,704,000	0.0847	2.38%
2020-01-16	0	0.084	0.083	0.084	0.081	0.086	1,644,000	136,656	0.0831	0.084	0.083	0.084	0.081	0.086	1,644,000	0.0831	0.00%
2020-01-15	0	0.084	0.082	0.084	0.082	0.085	920,000	77,020	0.0837	0.084	0.082	0.084	0.082	0.085	920,000	0.0837	0.00%
2020-01-14	0	0.084	0.082	0.084	0.082	0.089	4,168,000	345,848	0.0830	0.084	0.082	0.084	0.082	0.089	4,168,000	0.0830	2.44%
2020-01-13	0	0.082	0.082	0.085	0.082	0.088	3,560,000	302,504	0.0850	0.082	0.082	0.085	0.082	0.088	3,560,000	0.0850	-4.65%
2020-01-10	0	0.086	0.084	0.087	0.084	0.089	2,296,000	199,160	0.0867	0.086	0.084	0.087	0.084	0.089	2,296,000	0.0867	-2.27%
2020-01-09	0	0.088	0.086	0.088	0.085	0.091	7,412,000	641,776	0.0866	0.088	0.086	0.088	0.085	0.091	7,412,000	0.0866	-4.35%
2020-01-08	0	0.092	0.091	0.092	0.091	0.096	4,492,000	411,852	0.0917	0.092	0.091	0.092	0.091	0.096	4,492,000	0.0917	-1.08%
2020-01-07	0	0.093	0.092	0.093	0.090	0.096	908,000	84,632	0.0932	0.093	0.092	0.093	0.090	0.096	908,000	0.0932	0.00%
2020-01-06	0	0.093	0.092	0.093	0.091	0.098	2,632,000	246,160	0.0935	0.093	0.092	0.093	0.091	0.098	2,632,000	0.0935	0.00%
2020-01-03	0	0.093	0.090	0.093	0.092	0.096	4,528,000	421,640	0.0931	0.093	0.090	0.093	0.092	0.096	4,528,000	0.0931	3.33%
2020-01-02	0	0.090	0.089	0.090	0.088	0.097	11,680,000	1,068,224	0.0915	0.090	0.089	0.090	0.088	0.097	11,680,000	0.0915	-5.26%
2019-12-31	0	0.095	0.095	0.097	0.095	0.097	3,056,000	294,720	0.0964	0.095	0.095	0.097	0.095	0.097	3,056,000	0.0964	-5.94%
2019-12-30	0	0.101	0.100	0.101	0.097	0.105	11,280,000	1,129,936	0.1002	0.101	0.100	0.101	0.097	0.105	11,280,000	0.1002	-0.98%
2019-12-27	0	0.102	0.099	0.102	0.091	0.106	21,508,000	2,179,396	0.1013	0.102	0.099	0.102	0.091	0.106	21,508,000	0.1013	-3.77%
2019-12-24	0	0.106	0.105	0.107	0.102	0.110	22,400,000	2,357,096	0.1052	0.106	0.105	0.107	0.102	0.110	22,400,000	0.1052	0.00%
2019-12-23	0	0.106	0.106	0.109	0.102	0.112	14,392,000	1,544,288	0.1073	0.106	0.106	0.109	0.102	0.112	14,392,000	0.1073	0.95%
2019-12-20	0	0.105	0.105	0.107	0.099	0.110	20,689,149	2,180,540	0.1054	0.105	0.105	0.107	0.099	0.110	20,689,149	0.1054	-3.67%
2019-12-19	0	0.109	0.108	0.109	0.105	0.109	14,000,000	1,497,028	0.1069	0.109	0.108	0.109	0.105	0.109	14,000,000	0.1069	3.81%
2019-12-18	0	0.105	0.102	0.105	0.098	0.105	17,808,000	1,836,024	0.1031	0.105	0.102	0.105	0.098	0.105	17,808,000	0.1031	7.14%
2019-12-17	0	0.098	0.097	0.099	0.092	0.099	7,776,000	759,352	0.0977	0.098	0.097	0.099	0.092	0.099	7,776,000	0.0977	3.16%
2019-12-16	0	0.095	0.093	0.095	0.088	0.098	12,388,813	1,160,665	0.0937	0.095	0.093	0.095	0.088	0.098	12,388,813	0.0937	3.26%
2019-12-13	0	0.092	0.090	0.091	0.088	0.092	34,520,000	3,096,104	0.0897	0.092	0.090	0.091	0.088	0.092	34,520,000	0.0897	2.22%
2019-12-12	0	0.090	0.090	0.091	0.089	0.093	6,208,000	560,088	0.0902	0.090	0.090	0.091	0.089	0.093	6,208,000	0.0902	-2.17%
2019-12-11	0	0.092	0.090	0.092	0.089	0.092	2,400,000	217,992	0.0908	0.092	0.090	0.092	0.089	0.092	2,400,000	0.0908	1.10%
2019-12-10	0	0.091	0.090	0.091	0.088	0.095	20,688,000	1,899,040	0.0918	0.091	0.090	0.091	0.088	0.095	20,688,000	0.0918	0.00%
2019-12-09	0	0.091	0.088	0.091	0.085	0.093	14,448,000	1,289,936	0.0893	0.091	0.088	0.091	0.085	0.093	14,448,000	0.0893	5.81%
2019-12-06	0	0.086	0.086	0.088	0.083	0.090	19,384,000	1,680,592	0.0867	0.086	0.086	0.088	0.083	0.090	19,384,000	0.0867	0.00%
2019-12-05	0	0.086	0.083	0.086	0.079	0.087	11,080,000	933,160	0.0842	0.086	0.083	0.086	0.079	0.087	11,080,000	0.0842	6.17%
2019-12-04	0	0.081	0.080	0.082	0.080	0.084	10,248,000	837,384	0.0817	0.081	0.080	0.082	0.080	0.084	10,248,000	0.0817	-3.57%
2019-12-03	0	0.084	0.082	0.084	0.074	0.088	38,252,000	3,141,540	0.0821	0.084	0.082	0.084	0.074	0.088	38,252,000	0.0821	12.00%
2019-12-02	0	0.075	0.075	0.076	0.072	0.075	13,632,000	1,000,600	0.0734	0.075	0.075	0.076	0.072	0.075	13,632,000	0.0734	4.17%
2019-11-29	0	0.072	0.071	0.072	0.070	0.074	9,760,000	700,544	0.0718	0.072	0.071	0.072	0.070	0.074	9,760,000	0.0718	0.00%
2019-11-28	0	0.072	0.072	0.073	0.071	0.073	16,456,000	1,183,376	0.0719	0.072	0.072	0.073	0.071	0.073	16,456,000	0.0719	-4.00%
2019-11-27	0	0.075	0.074	0.075	0.072	0.077	21,392,000	1,577,664	0.0738	0.075	0.074	0.075	0.072	0.077	21,392,000	0.0738	0.00%
2019-11-26	0	0.075	0.074	0.075	0.073	0.077	40,424,000	3,017,480	0.0746	0.075	0.074	0.075	0.073	0.077	40,424,000	0.0746	-2.60%
2019-11-25	0	0.077	0.076	0.077	0.075	0.082	37,716,000	2,930,356	0.0777	0.077	0.076	0.077	0.075	0.082	37,716,000	0.0777	-4.94%
2019-11-22	0	0.081	0.078	0.081	0.074	0.083	49,624,000	3,899,280	0.0786	0.081	0.078	0.081	0.074	0.083	49,624,000	0.0786	-4.71%
2019-11-21	0	0.085	0.084	0.086	0.070	0.089	75,616,000	5,955,296	0.0788	0.085	0.084	0.086	0.070	0.089	75,616,000	0.0788	-9.57%
2019-11-20	0	0.094	0.093	0.094	0.063	0.159	566,768,000	73,023,384	0.1288	0.094	0.093	0.094	0.063	0.159	566,768,000	0.1288	-37.33%
2019-11-19	0	0.150	0.147	0.150	0.141	0.150	38,392,000	5,603,624	0.1460	0.150	0.147	0.150	0.141	0.150	38,392,000	0.1460	4.17%
2019-11-18	0	0.144	0.143	0.144	0.139	0.146	15,858,000	2,265,888	0.1429	0.144	0.143	0.144	0.139	0.146	15,858,000	0.1429	2.86%
2019-11-15	0	0.140	0.138	0.140	0.136	0.145	48,432,000	6,846,272	0.1414	0.140	0.138	0.140	0.136	0.145	48,432,000	0.1414	-1.41%
2019-11-14	0	0.142	0.141	0.142	0.131	0.142	55,234,000	7,650,064	0.1385	0.142	0.141	0.142	0.131	0.142	55,234,000	0.1385	8.40%
2019-11-13	0	0.131	0.131	0.132	0.121	0.134	42,008,000	5,440,056	0.1295	0.131	0.131	0.132	0.121	0.134	42,008,000	0.1295	6.50%
2019-11-12	0	0.123	0.120	0.123	0.112	0.124	34,832,000	4,156,544	0.1193	0.123	0.120	0.123	0.112	0.124	34,832,000	0.1193	6.96%
2019-11-11	0	0.115	0.111	0.115	0.106	0.115	11,624,000	1,280,032	0.1101	0.115	0.111	0.115	0.106	0.115	11,624,000	0.1101	5.50%
2019-11-08	0	0.109	0.106	0.109	0.107	0.113	17,844,000	1,947,844	0.1092	0.109	0.106	0.109	0.107	0.113	17,844,000	0.1092	-2.68%
2019-11-07	0	0.112	0.110	0.112	0.108	0.114	12,880,000	1,420,352	0.1103	0.112	0.110	0.112	0.108	0.114	12,880,000	0.1103	0.00%
2019-11-06	0	0.112	0.110	0.112	0.108	0.113	28,940,000	3,183,240	0.1100	0.112	0.110	0.112	0.108	0.113	28,940,000	0.1100	-1.75%
2019-11-05	0	0.114	0.108	0.114	0.098	0.115	43,920,000	4,662,888	0.1062	0.114	0.108	0.114	0.098	0.115	43,920,000	0.1062	10.68%
2019-11-04	0	0.103	0.102	0.103	0.098	0.108	34,300,000	3,543,764	0.1033	0.103	0.102	0.103	0.098	0.108	34,300,000	0.1033	-4.63%
2019-11-01	0	0.108	0.106	0.108	0.100	0.108	27,740,000	2,917,920	0.1052	0.108	0.106	0.108	0.100	0.108	27,740,000	0.1052	1.89%
2019-10-31	0	0.106	0.105	0.106	0.093	0.106	38,672,000	3,816,584	0.0987	0.106	0.105	0.106	0.093	0.106	38,672,000	0.0987	8.16%
2019-10-30	0	0.098	0.098	0.099	0.097	0.110	50,720,000	5,152,496	0.1016	0.098	0.098	0.099	0.097	0.110	50,720,000	0.1016	-4.85%
2019-10-29	0	0.103	0.103	0.104	0.089	0.115	196,988,000	20,225,804	0.1027	0.103	0.103	0.104	0.089	0.115	196,988,000	0.1027	14.44%
2019-10-28	0	0.090	0.088	0.090	0.083	0.092	57,760,000	5,075,064	0.0879	0.090	0.088	0.090	0.083	0.092	57,760,000	0.0879	8.43%
2019-10-25	0	0.083	0.083	0.086	0.076	0.086	44,400,000	3,708,712	0.0835	0.083	0.083	0.086	0.076	0.086	44,400,000	0.0835	0.00%
2019-10-24	0	0.083	0.083	0.084	0.081	0.084	5,212,000	429,092	0.0823	0.083	0.083	0.084	0.081	0.084	5,212,000	0.0823	0.00%
2019-10-23	0	0.083	0.081	0.083	0.080	0.084	9,804,000	804,176	0.0820	0.083	0.081	0.083	0.080	0.084	9,804,000	0.0820	2.47%
2019-10-22	0	0.081	0.081	0.082	0.078	0.085	17,160,000	1,412,440	0.0823	0.081	0.081	0.082	0.078	0.085	17,160,000	0.0823	1.25%
2019-10-21	0	0.080	0.079	0.080	0.078	0.083	25,080,000	2,008,416	0.0801	0.080	0.079	0.080	0.078	0.083	25,080,000	0.0801	-1.23%
2019-10-18	0	0.081	0.079	0.081	0.078	0.083	15,116,000	1,211,224	0.0801	0.081	0.079	0.081	0.078	0.083	15,116,000	0.0801	3.85%
2019-10-17	0	0.078	0.077	0.079	0.075	0.080	18,048,000	1,396,052	0.0774	0.078	0.077	0.079	0.075	0.080	18,048,000	0.0774	-1.27%
2019-10-16	0	0.079	0.078	0.079	0.076	0.080	13,136,000	1,035,880	0.0789	0.079	0.078	0.079	0.076	0.080	13,136,000	0.0789	1.28%
2019-10-15	0	0.078	0.078	0.079	0.077	0.083	11,856,000	952,368	0.0803	0.078	0.078	0.079	0.077	0.083	11,856,000	0.0803	1.30%
2019-10-14	0	0.077	0.076	0.077	0.075	0.082	21,900,000	1,743,912	0.0796	0.077	0.076	0.077	0.075	0.082	21,900,000	0.0796	-1.28%
2019-10-11	0	0.078	0.076	0.078	0.074	0.080	19,444,000	1,500,868	0.0772	0.078	0.076	0.078	0.074	0.080	19,444,000	0.0772	2.63%
2019-10-10	0	0.076	0.076	0.078	0.072	0.080	40,420,000	3,073,816	0.0760	0.076	0.076	0.078	0.072	0.080	40,420,000	0.0760	-5.00%
2019-10-09	0	0.080	0.080	0.081	0.073	0.090	73,224,000	6,166,256	0.0842	0.080	0.080	0.081	0.073	0.090	73,224,000	0.0842	1.27%
2019-10-08	0	0.079	0.078	0.080	0.077	0.084	22,244,000	1,796,872	0.0808	0.079	0.078	0.080	0.077	0.084	22,244,000	0.0808	-1.25%
2019-10-04	0	0.080	0.078	0.080	0.076	0.080	21,288,000	1,654,496	0.0777	0.080	0.078	0.080	0.076	0.080	21,288,000	0.0777	1.27%
2019-10-03	0	0.079	0.078	0.079	0.072	0.080	25,284,000	1,948,496	0.0771	0.079	0.078	0.079	0.072	0.080	25,284,000	0.0771	5.33%
2019-10-02	0	0.075	0.074	0.075	0.066	0.077	38,024,000	2,796,672	0.0736	0.075	0.074	0.075	0.066	0.077	38,024,000	0.0736	13.64%
2019-09-30	0	0.066	0.065	0.066	0.064	0.069	6,140,000	399,496	0.0651	0.066	0.065	0.066	0.064	0.069	6,140,000	0.0651	-2.94%
2019-09-27	0	0.068	0.065	0.068	0.065	0.071	10,408,000	699,624	0.0672	0.068	0.065	0.068	0.065	0.071	10,408,000	0.0672	-2.86%
2019-09-26	0	0.070	0.069	0.071	0.062	0.070	30,208,851	2,057,911	0.0681	0.070	0.069	0.071	0.062	0.070	30,208,851	0.0681	12.90%
2019-09-25	0	0.062	0.062	0.063	0.061	0.067	15,272,000	971,736	0.0636	0.062	0.062	0.063	0.061	0.067	15,272,000	0.0636	-7.46%
2019-09-24	0	0.067	0.066	0.067	0.066	0.069	6,208,000	415,184	0.0669	0.067	0.066	0.067	0.066	0.069	6,208,000	0.0669	-1.47%
2019-09-23	0	0.068	0.068	0.069	0.066	0.073	26,696,000	1,847,040	0.0692	0.068	0.068	0.069	0.066	0.073	26,696,000	0.0692	4.62%
2019-09-20	0	0.065	0.065	0.067	0.065	0.072	38,476,000	2,606,584	0.0677	0.065	0.065	0.067	0.065	0.072	38,476,000	0.0677	-8.45%
2019-09-19	0	0.071	0.069	0.071	0.068	0.074	31,392,000	2,206,336	0.0703	0.071	0.069	0.071	0.068	0.074	31,392,000	0.0703	-5.33%
2019-09-18	0	0.075	0.074	0.075	0.073	0.080	25,644,000	1,949,752	0.0760	0.075	0.074	0.075	0.073	0.080	25,644,000	0.0760	-2.60%
2019-09-17	0	0.077	0.076	0.077	0.075	0.083	45,656,000	3,602,696	0.0789	0.077	0.076	0.077	0.075	0.083	45,656,000	0.0789	-1.28%
2019-09-16	0	0.078	0.077	0.078	0.068	0.081	85,884,000	6,594,764	0.0768	0.078	0.077	0.078	0.068	0.081	85,884,000	0.0768	9.86%
2019-09-13	0	0.071	0.070	0.071	0.069	0.078	59,864,000	4,287,432	0.0716	0.071	0.070	0.071	0.069	0.078	59,864,000	0.0716	-5.33%
2019-09-12	0	0.075	0.075	0.076	0.065	0.095	369,530,000	29,731,238	0.0805	0.075	0.075	0.076	0.065	0.095	369,530,000	0.0805	15.38%
2019-09-11	0	0.065	0.065	0.066	0.054	0.065	175,204,000	10,706,304	0.0611	0.065	0.065	0.066	0.054	0.065	175,204,000	0.0611	16.07%
2019-09-10	0	0.056	0.055	0.056	0.047	0.059	82,360,000	4,425,008	0.0537	0.056	0.055	0.056	0.047	0.059	82,360,000	0.0537	9.80%
2019-09-09	0	0.051	0.050	0.051	0.050	0.052	11,064,000	560,304	0.0506	0.051	0.050	0.051	0.050	0.052	11,064,000	0.0506	0.00%
2019-09-06	0	0.051	0.050	0.051	0.050	0.052	15,784,000	806,872	0.0511	0.051	0.050	0.051	0.050	0.052	15,784,000	0.0511	-1.92%
2019-09-05	0	0.052	0.052	0.053	0.050	0.054	29,140,000	1,494,088	0.0513	0.052	0.052	0.053	0.050	0.054	29,140,000	0.0513	-3.70%
2019-09-04	0	0.054	0.053	0.054	0.053	0.055	26,320,000	1,415,864	0.0538	0.054	0.053	0.054	0.053	0.055	26,320,000	0.0538	-1.82%
2019-09-03	0	0.055	0.054	0.055	0.054	0.058	26,464,000	1,461,216	0.0552	0.055	0.054	0.055	0.054	0.058	26,464,000	0.0552	0.00%
2019-09-02	0	0.055	0.055	0.056	0.054	0.058	31,000,000	1,717,240	0.0554	0.055	0.055	0.056	0.054	0.058	31,000,000	0.0554	-3.51%
2019-08-30	0	0.057	0.056	0.057	0.055	0.060	33,880,000	1,968,344	0.0581	0.057	0.056	0.057	0.055	0.060	33,880,000	0.0581	-3.39%
2019-08-29	0	0.059	0.059	0.060	0.056	0.066	98,832,000	6,056,208	0.0613	0.059	0.059	0.060	0.056	0.066	98,832,000	0.0613	3.51%
2019-08-28	0	0.057	0.056	0.057	0.056	0.064	64,832,000	3,809,872	0.0588	0.057	0.056	0.057	0.056	0.064	64,832,000	0.0588	-10.94%
2019-08-27	0	0.064	0.063	0.064	0.057	0.072	204,904,000	13,536,232	0.0661	0.064	0.063	0.064	0.057	0.072	204,904,000	0.0661	4.92%
2019-08-26	0	0.061	0.061	0.062	0.053	0.068	84,496,000	4,942,120	0.0585	0.061	0.061	0.062	0.053	0.068	84,496,000	0.0585	-8.96%
2019-08-23	0	0.067	0.066	0.067	0.065	0.085	124,064,000	8,760,936	0.0706	0.067	0.066	0.067	0.065	0.085	124,064,000	0.0706	-17.28%
2019-08-22	0	0.081	0.081	0.082	0.074	0.105	358,324,000	31,054,472	0.0867	0.081	0.081	0.082	0.074	0.105	358,324,000	0.0867	-14.74%
2019-08-21	0	0.095	0.095	0.096	0.054	0.096	382,376,000	27,770,084	0.0726	0.095	0.095	0.096	0.054	0.096	382,376,000	0.0726	72.73%
2019-08-20	0	0.055	0.054	0.055	0.051	0.058	66,568,000	3,627,968	0.0545	0.055	0.054	0.055	0.051	0.058	66,568,000	0.0545	3.77%
2019-08-19	0	0.053	0.052	0.053	0.046	0.062	147,687,700	7,875,727	0.0533	0.053	0.052	0.053	0.046	0.062	147,687,700	0.0533	8.16%
2019-08-16	0	0.049	0.049	0.050	0.040	0.168	657,720,000	35,056,916	0.0533	0.049	0.049	0.050	0.040	0.168	657,720,000	0.0533	-71.68%
2019-08-15	0	0.173	0.170	0.172	0.170	0.177	1,424,000	246,088	0.1728	0.173	0.170	0.172	0.170	0.177	1,424,000	0.1728	-0.57%
2019-08-14	0	0.174	0.170	0.174	0.168	0.179	1,656,000	282,360	0.1705	0.174	0.170	0.174	0.168	0.179	1,656,000	0.1705	-1.14%
2019-08-13	0	0.176	0.171	0.176	0.170	0.182	640,000	111,784	0.1747	0.176	0.171	0.176	0.170	0.182	640,000	0.1747	-2.22%
2019-08-12	0	0.180	0.173	0.180	0.171	0.190	4,304,000	765,968	0.1780	0.180	0.173	0.180	0.171	0.190	4,304,000	0.1780	-6.25%
2019-08-09	0	0.192	0.187	0.192	0.184	0.200	720,000	135,416	0.1881	0.192	0.187	0.192	0.184	0.200	720,000	0.1881	-0.52%
2019-08-08	0	0.193	0.185	0.194	0.182	0.198	720,000	136,032	0.1889	0.193	0.185	0.194	0.182	0.198	720,000	0.1889	2.66%
2019-08-07	0	0.188	0.181	0.188	0.176	0.199	2,408,000	438,032	0.1819	0.188	0.181	0.188	0.176	0.199	2,408,000	0.1819	-3.09%
2019-08-06	0	0.194	0.189	0.194	0.190	0.199	400,000	76,744	0.1919	0.194	0.189	0.194	0.190	0.199	400,000	0.1919	-1.52%
2019-08-05	0	0.197	0.191	0.199	0.190	0.203	1,184,000	229,216	0.1936	0.197	0.191	0.199	0.190	0.203	1,184,000	0.1936	0.00%
2019-08-02	0	0.197	0.192	0.197	0.191	0.202	918,000	178,638	0.1946	0.197	0.192	0.197	0.191	0.202	918,000	0.1946	-0.51%
2019-08-01	0	0.198	0.196	0.198	0.193	0.202	928,000	183,744	0.1980	0.198	0.196	0.198	0.193	0.202	928,000	0.1980	0.00%
2019-07-31	0	0.198	0.190	0.198	0.190	0.202	216,000	41,968	0.1943	0.198	0.190	0.198	0.190	0.202	216,000	0.1943	0.51%
2019-07-30	0	0.197	0.196	0.197	0.196	0.200	11,152,000	2,210,120	0.1982	0.197	0.196	0.197	0.196	0.200	11,152,000	0.1982	-1.99%
2019-07-29	0	0.201	0.196	0.201	0.195	0.214	708,000	141,176	0.1994	0.201	0.196	0.201	0.195	0.214	708,000	0.1994	-0.50%
2019-07-26	0	0.202	0.198	0.202	0.200	0.209	1,800,000	365,552	0.2031	0.202	0.198	0.202	0.200	0.209	1,800,000	0.2031	-1.94%
2019-07-25	0	0.206	0.202	0.206	0.202	0.209	3,252,000	665,360	0.2046	0.206	0.202	0.206	0.202	0.209	3,252,000	0.2046	-0.48%
2019-07-24	0	0.207	0.203	0.207	0.203	0.209	2,056,000	420,880	0.2047	0.207	0.203	0.207	0.203	0.209	2,056,000	0.2047	-1.90%
2019-07-23	0	0.211	0.209	0.211	0.208	0.215	928,000	194,624	0.2097	0.211	0.209	0.211	0.208	0.215	928,000	0.2097	-3.21%
2019-07-22	0	0.218	0.214	0.218	0.211	0.219	3,112,000	676,304	0.2173	0.218	0.214	0.218	0.211	0.219	3,112,000	0.2173	-0.46%
2019-07-19	0	0.219	0.213	0.219	0.207	0.220	4,068,000	872,200	0.2144	0.219	0.213	0.219	0.207	0.220	4,068,000	0.2144	-0.45%
2019-07-18	0	0.220	0.217	0.220	0.213	0.244	5,824,000	1,300,192	0.2232	0.220	0.217	0.220	0.213	0.244	5,824,000	0.2232	-7.56%
2019-07-17	0	0.238	0.230	0.238	0.231	0.255	1,416,000	334,440	0.2362	0.238	0.230	0.238	0.231	0.255	1,416,000	0.2362	-1.65%
2019-07-16	0	0.242	0.234	0.242	0.234	0.249	588,000	139,896	0.2379	0.242	0.234	0.242	0.234	0.249	588,000	0.2379	1.26%
2019-07-15	0	0.239	0.236	0.239	0.230	0.250	1,664,000	396,880	0.2385	0.239	0.236	0.239	0.230	0.250	1,664,000	0.2385	-2.05%
2019-07-12	0	0.244	0.238	0.244	0.240	0.249	1,232,000	301,088	0.2444	0.244	0.238	0.244	0.240	0.249	1,232,000	0.2444	-1.21%
2019-07-11	0	0.247	0.240	0.247	0.240	0.255	2,736,000	670,160	0.2449	0.247	0.240	0.247	0.240	0.255	2,736,000	0.2449	-0.80%
2019-07-10	0	0.249	0.246	0.249	0.247	0.260	1,168,000	294,176	0.2519	0.249	0.246	0.249	0.247	0.260	1,168,000	0.2519	-2.35%
2019-07-09	0	0.255	0.245	0.255	0.245	0.260	3,688,000	925,392	0.2509	0.255	0.245	0.255	0.245	0.260	3,688,000	0.2509	0.00%
2019-07-08	0	0.255	0.247	0.255	0.244	0.265	1,856,000	465,556	0.2508	0.255	0.247	0.255	0.244	0.265	1,856,000	0.2508	-1.92%
2019-07-05	0	0.260	0.250	0.260	0.242	0.265	3,656,601	926,841	0.2535	0.260	0.250	0.260	0.242	0.265	3,656,601	0.2535	7.00%
2019-07-04	0	0.243	0.237	0.243	0.237	0.250	7,320,000	1,757,800	0.2401	0.243	0.237	0.243	0.237	0.250	7,320,000	0.2401	-2.02%
2019-07-03	0	0.248	0.238	0.248	0.225	0.255	9,176,000	2,216,296	0.2415	0.248	0.238	0.248	0.225	0.255	9,176,000	0.2415	-0.80%
2019-07-02	0	0.250	0.249	0.255	0.249	0.270	5,096,000	1,293,952	0.2539	0.250	0.249	0.255	0.249	0.270	5,096,000	0.2539	-5.66%
2019-06-28	0	0.265	0.255	0.265	0.255	0.265	2,056,000	533,200	0.2593	0.265	0.255	0.265	0.255	0.265	2,056,000	0.2593	0.00%
2019-06-27	0	0.265	0.260	0.265	0.255	0.275	6,780,000	1,760,020	0.2596	0.265	0.260	0.265	0.255	0.275	6,780,000	0.2596	0.00%
2019-06-26	0	0.265	0.260	0.265	0.260	0.270	456,000	119,880	0.2629	0.265	0.260	0.265	0.260	0.270	456,000	0.2629	0.00%
2019-06-25	0	0.265	0.260	0.265	0.255	0.265	888,000	231,000	0.2601	0.265	0.260	0.265	0.255	0.265	888,000	0.2601	0.00%
2019-06-24	0	0.265	0.260	0.265	0.255	0.265	3,972,000	1,040,000	0.2618	0.265	0.260	0.265	0.255	0.265	3,972,000	0.2618	0.00%
2019-06-21	0	0.265	0.260	0.265	0.250	0.265	1,642,000	420,480	0.2561	0.265	0.260	0.265	0.250	0.265	1,642,000	0.2561	0.00%
2019-06-20	0	0.265	0.260	0.265	0.260	0.275	3,224,000	855,360	0.2653	0.265	0.260	0.265	0.260	0.275	3,224,000	0.2653	-3.64%
2019-06-19	0	0.275	0.270	0.275	0.270	0.285	3,688,000	1,007,280	0.2731	0.275	0.270	0.275	0.270	0.285	3,688,000	0.2731	-1.79%
2019-06-18	0	0.280	0.275	0.280	0.270	0.305	11,248,000	3,200,560	0.2845	0.280	0.275	0.280	0.270	0.305	11,248,000	0.2845	1.82%
2019-06-17	0	0.275	0.275	0.280	0.260	0.280	3,632,000	987,560	0.2719	0.275	0.275	0.280	0.260	0.280	3,632,000	0.2719	5.77%
2019-06-14	0	0.260	0.255	0.260	0.255	0.265	1,144,000	294,760	0.2577	0.260	0.255	0.260	0.255	0.265	1,144,000	0.2577	-1.89%
2019-06-13	0	0.265	0.260	0.265	0.255	0.265	2,360,000	613,800	0.2601	0.265	0.260	0.265	0.255	0.265	2,360,000	0.2601	1.92%
2019-06-12	0	0.260	0.255	0.260	0.248	0.275	13,092,000	3,361,832	0.2568	0.260	0.255	0.260	0.248	0.275	13,092,000	0.2568	-5.45%
2019-06-11	0	0.275	0.265	0.275	0.249	0.280	9,407,000	2,458,928	0.2614	0.275	0.265	0.275	0.249	0.280	9,407,000	0.2614	0.00%
2019-06-10	0	0.275	0.270	0.275	0.270	0.290	29,674,332	8,292,146	0.2794	0.275	0.270	0.275	0.270	0.290	29,674,332	0.2794	1.85%
2019-06-06	0	0.270	0.270	0.275	0.230	0.300	40,554,000	10,961,004	0.2703	0.270	0.270	0.275	0.230	0.300	40,554,000	0.2703	9.76%
2019-06-05	0	0.246	0.246	0.248	0.241	0.250	5,284,000	1,299,480	0.2459	0.246	0.246	0.248	0.241	0.250	5,284,000	0.2459	-1.20%
2019-06-04	0	0.249	0.244	0.249	0.221	0.335	19,972,000	5,086,444	0.2547	0.249	0.244	0.249	0.221	0.335	19,972,000	0.2547	12.67%
2019-06-03	0	0.221	0.216	0.221	0.210	0.227	5,336,000	1,153,296	0.2161	0.221	0.216	0.221	0.210	0.227	5,336,000	0.2161	5.24%
2019-05-31	0	0.210	0.208	0.210	0.209	0.226	1,156,000	247,792	0.2144	0.210	0.208	0.210	0.209	0.226	1,156,000	0.2144	-4.98%
2019-05-30	0	0.221	0.217	0.221	0.216	0.228	4,856,000	1,080,856	0.2226	0.221	0.217	0.221	0.216	0.228	4,856,000	0.2226	0.00%
2019-05-29	0	0.221	0.218	0.226	0.214	0.240	1,312,000	294,192	0.2242	0.221	0.218	0.226	0.214	0.240	1,312,000	0.2242	-0.45%
2019-05-28	0	0.222	0.222	0.223	0.214	0.222	5,624,000	1,233,088	0.2193	0.222	0.222	0.223	0.214	0.222	5,624,000	0.2193	1.37%
2019-05-27	0	0.219	0.214	0.219	0.214	0.220	1,900,000	409,756	0.2157	0.219	0.214	0.219	0.214	0.220	1,900,000	0.2157	-0.45%
2019-05-24	0	0.220	0.208	0.220	0.207	0.224	488,000	105,088	0.2153	0.220	0.208	0.220	0.207	0.224	488,000	0.2153	0.46%
2019-05-23	0	0.219	0.210	0.219	0.210	0.229	1,344,000	292,664	0.2178	0.219	0.210	0.219	0.210	0.229	1,344,000	0.2178	0.46%
2019-05-22	0	0.218	0.209	0.218	0.209	0.221	1,416,000	304,136	0.2148	0.218	0.209	0.218	0.209	0.221	1,416,000	0.2148	3.32%
2019-05-21	0	0.211	0.208	0.211	0.197	0.213	2,272,000	468,936	0.2064	0.211	0.208	0.211	0.197	0.213	2,272,000	0.2064	0.48%
2019-05-20	0	0.210	0.206	0.211	0.206	0.229	1,344,000	282,928	0.2105	0.210	0.206	0.211	0.206	0.229	1,344,000	0.2105	-4.55%
2019-05-17	0	0.220	0.218	0.222	0.218	0.238	548,000	122,972	0.2244	0.220	0.218	0.222	0.218	0.238	548,000	0.2244	-0.90%
2019-05-16	0	0.222	0.221	0.226	0.212	0.228	888,000	197,416	0.2223	0.222	0.221	0.226	0.212	0.228	888,000	0.2223	-0.89%
2019-05-15	0	0.224	0.218	0.229	0.217	0.234	2,686,000	593,250	0.2209	0.224	0.218	0.229	0.217	0.234	2,686,000	0.2209	-2.18%
2019-05-14	0	0.229	0.221	0.230	0.219	0.249	2,748,000	632,052	0.2300	0.229	0.221	0.230	0.219	0.249	2,748,000	0.2300	0.00%
2019-05-10	0	0.229	0.228	0.230	0.218	0.255	3,520,000	821,016	0.2332	0.229	0.228	0.230	0.218	0.255	3,520,000	0.2332	-2.55%
2019-05-09	0	0.235	0.230	0.235	0.230	0.244	14,293,000	3,430,320	0.2400	0.235	0.230	0.235	0.230	0.244	14,293,000	0.2400	-4.47%
2019-05-08	0	0.246	0.239	0.246	0.239	0.249	572,000	138,480	0.2421	0.246	0.239	0.246	0.239	0.249	572,000	0.2421	0.41%
2019-05-07	0	0.245	0.243	0.245	0.241	0.255	3,904,000	964,336	0.2470	0.245	0.243	0.245	0.241	0.255	3,904,000	0.2470	0.82%
2019-05-06	0	0.243	0.236	0.244	0.236	0.265	5,200,000	1,274,720	0.2451	0.243	0.236	0.244	0.236	0.265	5,200,000	0.2451	-6.54%
2019-05-03	0	0.260	0.255	0.260	0.233	0.275	9,776,000	2,519,520	0.2577	0.260	0.255	0.260	0.233	0.275	9,776,000	0.2577	4.00%
2019-05-02	0	0.250	0.248	0.250	0.229	0.265	6,580,000	1,619,592	0.2461	0.250	0.248	0.250	0.229	0.265	6,580,000	0.2461	9.65%
2019-04-30	0	0.228	0.227	0.228	0.222	0.235	5,552,000	1,268,512	0.2285	0.228	0.227	0.228	0.222	0.235	5,552,000	0.2285	0.44%
2019-04-29	0	0.227	0.220	0.227	0.203	0.230	3,788,000	834,932	0.2204	0.227	0.220	0.227	0.203	0.230	3,788,000	0.2204	9.66%
2019-04-26	0	0.207	0.200	0.207	0.200	0.234	19,824,000	3,992,472	0.2014	0.207	0.200	0.207	0.200	0.234	19,824,000	0.2014	-0.48%
2019-04-25	0	0.208	0.203	0.208	0.201	0.213	4,496,000	931,936	0.2073	0.208	0.203	0.208	0.201	0.213	4,496,000	0.2073	-2.80%
2019-04-24	0	0.214	0.213	0.214	0.206	0.234	4,476,000	951,328	0.2125	0.214	0.213	0.214	0.206	0.234	4,476,000	0.2125	-6.14%
2019-04-23	0	0.228	0.226	0.228	0.225	0.250	6,502,000	1,486,578	0.2286	0.228	0.226	0.228	0.225	0.250	6,502,000	0.2286	-4.60%
2019-04-18	0	0.239	0.234	0.239	0.234	0.247	480,000	114,440	0.2384	0.239	0.234	0.239	0.234	0.247	480,000	0.2384	-2.05%
2019-04-17	0	0.244	0.230	0.244	0.225	0.245	4,576,000	1,068,168	0.2334	0.244	0.230	0.244	0.225	0.245	4,576,000	0.2334	3.39%
2019-04-16	0	0.236	0.231	0.236	0.230	0.255	3,284,000	777,624	0.2368	0.236	0.231	0.236	0.230	0.255	3,284,000	0.2368	-5.60%
2019-04-15	0	0.250	0.243	0.250	0.245	0.250	880,000	219,772	0.2497	0.250	0.243	0.250	0.245	0.250	880,000	0.2497	-1.96%
2019-04-12	0	0.255	0.247	0.255	0.247	0.255	1,768,000	441,736	0.2499	0.255	0.247	0.255	0.247	0.255	1,768,000	0.2499	3.24%
2019-04-11	0	0.247	0.243	0.247	0.243	0.265	5,114,000	1,265,216	0.2474	0.247	0.243	0.247	0.243	0.265	5,114,000	0.2474	-6.79%
2019-04-10	0	0.265	0.260	0.265	0.260	0.275	1,712,000	460,640	0.2691	0.265	0.260	0.265	0.260	0.275	1,712,000	0.2691	-3.64%
2019-04-09	0	0.275	0.270	0.275	0.270	0.285	8,080,000	2,219,420	0.2747	0.275	0.270	0.275	0.270	0.285	8,080,000	0.2747	-1.79%
2019-04-08	0	0.280	0.275	0.280	0.275	0.290	1,600,000	444,400	0.2778	0.280	0.275	0.280	0.275	0.290	1,600,000	0.2778	0.00%
2019-04-04	0	0.280	0.275	0.280	0.265	0.280	8,588,000	2,344,320	0.2730	0.280	0.275	0.280	0.265	0.280	8,588,000	0.2730	3.70%
2019-04-03	0	0.270	0.265	0.270	0.265	0.285	4,826,000	1,297,256	0.2688	0.270	0.265	0.270	0.265	0.285	4,826,000	0.2688	1.89%
2019-04-02	0	0.265	0.260	0.265	0.260	0.270	3,726,000	980,570	0.2632	0.265	0.260	0.265	0.260	0.270	3,726,000	0.2632	1.92%
2019-04-01	0	0.260	0.255	0.260	0.241	0.265	10,780,000	2,745,460	0.2547	0.260	0.255	0.260	0.241	0.265	10,780,000	0.2547	7.88%
2019-03-29	0	0.241	0.237	0.241	0.237	0.242	812,000	194,636	0.2397	0.241	0.237	0.241	0.237	0.242	812,000	0.2397	-0.41%
2019-03-28	0	0.242	0.240	0.242	0.237	0.247	5,336,000	1,278,720	0.2396	0.242	0.240	0.242	0.237	0.247	5,336,000	0.2396	0.41%
2019-03-27	0	0.241	0.235	0.241	0.233	0.245	4,046,000	970,368	0.2398	0.241	0.235	0.241	0.233	0.245	4,046,000	0.2398	0.42%
2019-03-26	0	0.240	0.235	0.240	0.235	0.248	6,696,000	1,614,860	0.2412	0.240	0.235	0.240	0.235	0.248	6,696,000	0.2412	0.42%
2019-03-25	0	0.239	0.231	0.239	0.230	0.247	4,544,000	1,080,096	0.2377	0.239	0.231	0.239	0.230	0.247	4,544,000	0.2377	0.00%
2019-03-22	0	0.239	0.240	0.241	0.230	0.245	7,196,000	1,677,352	0.2331	0.239	0.240	0.241	0.230	0.245	7,196,000	0.2331	3.91%
2019-03-21	0	0.230	0.229	0.234	0.223	0.239	10,296,000	2,392,424	0.2324	0.230	0.229	0.234	0.223	0.239	10,296,000	0.2324	3.14%
2019-03-20	0	0.223	0.222	0.223	0.210	0.245	27,388,000	6,311,568	0.2305	0.223	0.222	0.223	0.210	0.245	27,388,000	0.2305	3.24%
2019-03-19	0	0.216	0.215	0.216	0.191	0.228	15,348,001	3,280,768	0.2138	0.216	0.215	0.216	0.191	0.228	15,348,001	0.2138	14.29%
2019-03-18	0	0.189	0.187	0.189	0.171	0.189	9,044,000	1,640,728	0.1814	0.189	0.187	0.189	0.171	0.189	9,044,000	0.1814	8.00%
2019-03-15	0	0.175	0.175	0.176	0.165	0.180	31,196,000	5,361,732	0.1719	0.175	0.175	0.176	0.165	0.180	31,196,000	0.1719	0.00%
2019-03-14	0	0.175	0.172	0.175	0.165	0.178	4,096,000	690,632	0.1686	0.175	0.172	0.175	0.165	0.178	4,096,000	0.1686	2.94%
2019-03-13	0	0.170	0.167	0.170	0.168	0.171	1,068,000	180,244	0.1688	0.170	0.167	0.170	0.168	0.171	1,068,000	0.1688	-0.58%
2019-03-12	0	0.171	0.170	0.171	0.165	0.176	248,000	42,944	0.1732	0.171	0.170	0.171	0.165	0.176	248,000	0.1732	1.79%
2019-03-11	0	0.168	0.164	0.168	0.163	0.169	1,520,000	253,800	0.1670	0.168	0.164	0.168	0.163	0.169	1,520,000	0.1670	0.60%
2019-03-08	0	0.167	0.164	0.167	0.158	0.170	2,612,000	430,968	0.1650	0.167	0.164	0.167	0.158	0.170	2,612,000	0.1650	-1.76%
2019-03-07	0	0.170	0.166	0.170	0.165	0.170	4,284,000	716,660	0.1673	0.170	0.166	0.170	0.165	0.170	4,284,000	0.1673	6.25%
2019-03-06	0	0.160	0.159	0.160	0.150	0.163	5,400,000	845,464	0.1566	0.160	0.159	0.160	0.150	0.163	5,400,000	0.1566	4.58%
2019-03-05	0	0.153	0.153	0.154	0.144	0.155	9,670,000	1,462,680	0.1513	0.153	0.153	0.154	0.144	0.155	9,670,000	0.1513	2.00%
2019-03-04	0	0.150	0.148	0.150	0.148	0.155	1,264,000	190,312	0.1506	0.150	0.148	0.150	0.148	0.155	1,264,000	0.1506	-1.96%
2019-03-01	0	0.153	0.150	0.153	0.150	0.155	1,196,000	179,544	0.1501	0.153	0.150	0.153	0.150	0.155	1,196,000	0.1501	0.66%
2019-02-28	0	0.152	0.148	0.152	0.148	0.155	1,008,000	151,528	0.1503	0.152	0.148	0.152	0.148	0.155	1,008,000	0.1503	-1.30%
2019-02-27	0	0.154	0.148	0.154	0.148	0.155	2,152,000	326,960	0.1519	0.154	0.148	0.154	0.148	0.155	2,152,000	0.1519	2.67%
2019-02-26	0	0.150	0.145	0.150	0.140	0.155	6,088,000	889,820	0.1462	0.150	0.145	0.150	0.140	0.155	6,088,000	0.1462	1.35%
2019-02-25	0	0.148	0.143	0.148	0.139	0.154	7,540,000	1,089,344	0.1445	0.148	0.143	0.148	0.139	0.154	7,540,000	0.1445	-3.27%
2019-02-22	0	0.153	0.144	0.153	0.143	0.153	3,240,000	472,832	0.1459	0.153	0.144	0.153	0.143	0.153	3,240,000	0.1459	5.52%
2019-02-21	0	0.145	0.142	0.145	0.141	0.150	2,752,000	399,888	0.1453	0.145	0.142	0.145	0.141	0.150	2,752,000	0.1453	-1.36%
2019-02-20	0	0.147	0.143	0.147	0.142	0.165	1,756,000	253,016	0.1441	0.147	0.143	0.147	0.142	0.165	1,756,000	0.1441	2.08%
2019-02-19	0	0.144	0.142	0.144	0.138	0.150	512,000	72,472	0.1415	0.144	0.142	0.144	0.138	0.150	512,000	0.1415	-2.70%
2019-02-18	0	0.148	0.145	0.148	0.145	0.154	1,648,000	244,608	0.1484	0.148	0.145	0.148	0.145	0.154	1,648,000	0.1484	-1.33%
2019-02-15	0	0.150	0.149	0.150	0.149	0.158	2,120,000	320,016	0.1510	0.150	0.149	0.150	0.149	0.158	2,120,000	0.1510	-1.32%
2019-02-14	0	0.152	0.147	0.152	0.148	0.164	724,000	109,248	0.1509	0.152	0.147	0.152	0.148	0.164	724,000	0.1509	-0.65%
2019-02-13	0	0.153	0.148	0.153	0.148	0.154	1,552,000	233,096	0.1502	0.153	0.148	0.153	0.148	0.154	1,552,000	0.1502	0.66%
2019-02-12	0	0.152	0.148	0.153	0.148	0.170	2,208,000	337,856	0.1530	0.152	0.148	0.153	0.148	0.170	2,208,000	0.1530	0.66%
2019-02-11	0	0.151	0.146	0.151	0.147	0.154	1,560,000	232,176	0.1488	0.151	0.146	0.151	0.147	0.154	1,560,000	0.1488	0.00%
2019-02-08	0	0.151	0.144	0.151	0.147	0.151	1,192,000	177,816	0.1492	0.151	0.144	0.151	0.147	0.151	1,192,000	0.1492	0.67%
2019-02-04	0	0.150	0.144	0.150	0.142	0.165	416,000	60,568	0.1456	0.150	0.144	0.150	0.142	0.165	416,000	0.1456	4.17%
2019-02-01	0	0.144	0.141	0.144	0.139	0.153	5,092,000	752,184	0.1477	0.144	0.141	0.144	0.139	0.153	5,092,000	0.1477	2.13%
2019-01-31	0	0.141	0.136	0.141	0.138	0.155	2,552,000	364,656	0.1429	0.141	0.136	0.141	0.138	0.155	2,552,000	0.1429	-2.76%
2019-01-30	0	0.145	0.136	0.145	0.137	0.150	576,000	81,480	0.1415	0.145	0.136	0.145	0.137	0.150	576,000	0.1415	0.69%
2019-01-29	0	0.144	0.138	0.144	0.136	0.160	1,944,000	276,568	0.1423	0.144	0.138	0.144	0.136	0.160	1,944,000	0.1423	2.86%
2019-01-28	0	0.140	0.138	0.141	0.135	0.146	760,000	107,960	0.1421	0.140	0.138	0.141	0.135	0.146	760,000	0.1421	-4.76%
2019-01-25	0	0.147	0.145	0.147	0.145	0.152	904,000	132,644	0.1467	0.147	0.145	0.147	0.145	0.152	904,000	0.1467	-2.00%
2019-01-24	0	0.150	0.146	0.150	0.146	0.158	1,744,000	258,240	0.1481	0.150	0.146	0.150	0.146	0.158	1,744,000	0.1481	0.00%
2019-01-23	0	0.150	0.146	0.150	0.145	0.161	1,416,000	210,240	0.1485	0.150	0.146	0.150	0.145	0.161	1,416,000	0.1485	-0.66%
2019-01-22	0	0.151	0.149	0.151	0.149	0.161	6,188,000	940,832	0.1520	0.151	0.149	0.151	0.149	0.161	6,188,000	0.1520	-0.66%
2019-01-21	0	0.152	0.148	0.152	0.150	0.163	700,000	106,692	0.1524	0.152	0.148	0.152	0.150	0.163	700,000	0.1524	-0.65%
2019-01-18	0	0.153	0.148	0.153	0.149	0.162	934,006	142,370	0.1524	0.153	0.148	0.153	0.149	0.162	934,006	0.1524	-0.65%
2019-01-17	0	0.154	0.149	0.154	0.148	0.163	3,864,000	595,848	0.1542	0.154	0.149	0.154	0.148	0.163	3,864,000	0.1542	-0.65%
2019-01-16	0	0.155	0.153	0.155	0.153	0.164	1,956,000	308,692	0.1578	0.155	0.153	0.155	0.153	0.164	1,956,000	0.1578	0.00%
2019-01-15	0	0.155	0.151	0.155	0.153	0.167	3,184,000	497,384	0.1562	0.155	0.151	0.155	0.153	0.167	3,184,000	0.1562	-1.90%
2019-01-14	0	0.158	0.150	0.158	0.152	0.174	1,568,000	249,320	0.1590	0.158	0.150	0.158	0.152	0.174	1,568,000	0.1590	0.00%
2019-01-11	0	0.158	0.155	0.158	0.156	0.177	872,000	144,080	0.1652	0.158	0.155	0.158	0.156	0.177	872,000	0.1652	-4.82%
2019-01-10	0	0.166	0.152	0.167	0.155	0.174	636,000	99,756	0.1568	0.166	0.152	0.167	0.155	0.174	636,000	0.1568	1.84%
2019-01-09	0	0.163	0.153	0.163	0.154	0.176	144,000	23,072	0.1602	0.163	0.153	0.163	0.154	0.176	144,000	0.1602	1.24%
2019-01-08	0	0.161	0.154	0.161	0.152	0.170	560,000	90,888	0.1623	0.161	0.154	0.161	0.152	0.170	560,000	0.1623	-1.83%
2019-01-07	0	0.164	0.156	0.164	0.155	0.170	80,000	12,936	0.1617	0.164	0.156	0.164	0.155	0.170	80,000	0.1617	1.86%
2019-01-04	0	0.161	0.151	0.167	0.150	0.168	1,336,000	205,688	0.1540	0.161	0.151	0.167	0.150	0.168	1,336,000	0.1540	4.55%
2019-01-03	0	0.154	0.142	0.158	0.147	0.174	3,820,000	575,104	0.1506	0.154	0.142	0.158	0.147	0.174	3,820,000	0.1506	-1.91%
2019-01-02	0	0.157	0.151	0.157	0.157	0.162	16,000	2,552	0.1595	0.157	0.151	0.157	0.157	0.162	16,000	0.1595	-1.26%
2018-12-31	0	0.159	0.156	0.160	0.156	0.176	1,368,000	222,616	0.1627	0.159	0.156	0.160	0.156	0.176	1,368,000	0.1627	-1.85%
2018-12-28	0	0.162	0.160	0.162	0.150	0.168	5,184,000	810,864	0.1564	0.162	0.160	0.162	0.150	0.168	5,184,000	0.1564	-1.22%
2018-12-27	0	0.164	0.157	0.167	0.157	0.186	2,328,000	392,440	0.1686	0.164	0.157	0.167	0.157	0.186	2,328,000	0.1686	-9.89%
2018-12-24	0	0.182	0.169	0.180	0.177	0.190	28,000	5,052	0.1804	0.182	0.169	0.180	0.177	0.190	28,000	0.1804	1.11%
2018-12-21	0	0.180	0.169	0.180	0.165	0.186	8,244,227	1,454,475	0.1764	0.180	0.169	0.180	0.165	0.186	8,244,227	0.1764	1.12%
2018-12-20	0	0.178	0.174	0.178	0.174	0.182	572,000	100,384	0.1755	0.178	0.174	0.178	0.174	0.182	572,000	0.1755	1.14%
2018-12-19	0	0.176	0.174	0.176	0.175	0.180	888,000	157,224	0.1771	0.176	0.174	0.176	0.175	0.180	888,000	0.1771	0.57%
2018-12-18	0	0.175	0.168	0.175	0.169	0.182	1,203,500	210,019	0.1745	0.175	0.168	0.175	0.169	0.182	1,203,500	0.1745	-3.31%
2018-12-17	0	0.181	0.177	0.181	0.169	0.182	2,568,000	439,384	0.1711	0.181	0.177	0.181	0.169	0.182	2,568,000	0.1711	0.56%
2018-12-14	0	0.180	0.178	0.180	0.178	0.181	356,000	63,792	0.1792	0.180	0.178	0.180	0.178	0.181	356,000	0.1792	-1.10%
2018-12-13	0	0.182	0.180	0.182	0.178	0.182	892,000	161,352	0.1809	0.182	0.180	0.182	0.178	0.182	892,000	0.1809	0.55%
2018-12-12	0	0.181	0.180	0.181	0.174	0.185	3,620,000	651,904	0.1801	0.181	0.180	0.181	0.174	0.185	3,620,000	0.1801	-2.16%
2018-12-11	0	0.185	0.182	0.185	0.169	0.185	8,272,000	1,500,360	0.1814	0.185	0.182	0.185	0.169	0.185	8,272,000	0.1814	2.78%
2018-12-10	0	0.180	0.179	0.180	0.178	0.188	2,968,000	538,216	0.1813	0.180	0.179	0.180	0.178	0.188	2,968,000	0.1813	-4.76%
2018-12-07	0	0.189	0.186	0.189	0.185	0.192	328,000	61,832	0.1885	0.189	0.186	0.189	0.185	0.192	328,000	0.1885	-0.53%
2018-12-06	0	0.190	0.185	0.190	0.179	0.195	2,872,000	530,076	0.1846	0.190	0.185	0.190	0.179	0.195	2,872,000	0.1846	-2.56%
2018-12-05	0	0.195	0.188	0.195	0.190	0.196	648,000	123,456	0.1905	0.195	0.188	0.195	0.190	0.196	648,000	0.1905	-0.51%
2018-12-04	0	0.196	0.193	0.196	0.193	0.199	732,000	143,928	0.1966	0.196	0.193	0.196	0.193	0.199	732,000	0.1966	1.03%
2018-12-03	0	0.194	0.190	0.194	0.190	0.196	2,574,000	490,304	0.1905	0.194	0.190	0.194	0.190	0.196	2,574,000	0.1905	0.52%
2018-11-30	0	0.193	0.183	0.189	0.181	0.196	1,712,000	323,256	0.1888	0.193	0.183	0.189	0.181	0.196	1,712,000	0.1888	0.00%
2018-11-29	0	0.193	0.192	0.193	0.191	0.195	448,000	85,920	0.1918	0.193	0.192	0.193	0.191	0.195	448,000	0.1918	0.52%
2018-11-28	0	0.192	0.186	0.192	0.188	0.198	528,000	100,656	0.1906	0.192	0.186	0.192	0.188	0.198	528,000	0.1906	-2.04%
2018-11-27	0	0.196	0.193	0.196	0.196	0.196	72,000	14,112	0.1960	0.196	0.193	0.196	0.196	0.196	72,000	0.1960	-0.51%
2018-11-26	0	0.197	0.192	0.197	0.191	0.199	220,000	42,600	0.1936	0.197	0.192	0.197	0.191	0.199	220,000	0.1936	0.51%
2018-11-23	0	0.196	0.193	0.196	0.193	0.197	864,000	169,288	0.1959	0.196	0.193	0.196	0.193	0.197	864,000	0.1959	-0.51%
2018-11-22	0	0.197	0.193	0.197	0.196	0.197	744,000	146,240	0.1966	0.197	0.193	0.197	0.196	0.197	744,000	0.1966	-0.51%
2018-11-21	0	0.198	0.195	0.198	0.191	0.202	1,424,000	279,632	0.1964	0.198	0.195	0.198	0.191	0.202	1,424,000	0.1964	1.02%
2018-11-20	0	0.196	0.187	0.196	0.186	0.198	196,000	37,000	0.1888	0.196	0.187	0.196	0.186	0.198	196,000	0.1888	-1.01%
2018-11-19	0	0.198	0.190	0.198	0.194	0.202	864,000	169,696	0.1964	0.198	0.190	0.198	0.194	0.202	864,000	0.1964	2.59%
2018-11-16	0	0.193	0.190	0.193	0.188	0.200	132,000	25,660	0.1944	0.193	0.190	0.193	0.188	0.200	132,000	0.1944	0.00%
2018-11-15	0	0.193	0.188	0.193	0.184	0.194	868,000	164,816	0.1899	0.193	0.188	0.193	0.184	0.194	868,000	0.1899	0.00%
2018-11-14	0	0.193	0.188	0.193	0.188	0.193	1,468,000	280,940	0.1914	0.193	0.188	0.193	0.188	0.193	1,468,000	0.1914	-1.03%
2018-11-13	0	0.195	0.190	0.195	0.190	0.200	472,000	90,824	0.1924	0.195	0.190	0.195	0.190	0.200	472,000	0.1924	-1.02%
2018-11-12	0	0.197	0.195	0.197	0.193	0.199	52,000	10,236	0.1968	0.197	0.195	0.197	0.193	0.199	52,000	0.1968	-1.01%
2018-11-09	0	0.199	0.193	0.199	0.193	0.200	38,000	7,434	0.1956	0.199	0.193	0.199	0.193	0.200	38,000	0.1956	0.51%
2018-11-08	0	0.198	0.193	0.198	0.193	0.199	424,000	83,776	0.1976	0.198	0.193	0.198	0.193	0.199	424,000	0.1976	-0.50%
2018-11-07	0	0.199	0.197	0.199	0.197	0.206	617,000	122,606	0.1987	0.199	0.197	0.199	0.197	0.206	617,000	0.1987	-1.49%
2018-11-06	0	0.202	0.199	0.202	0.198	0.203	624,000	124,584	0.1997	0.202	0.199	0.202	0.198	0.203	624,000	0.1997	-0.49%
2018-11-05	0	0.203	0.202	0.203	0.200	0.212	2,000,000	406,912	0.2035	0.203	0.202	0.203	0.200	0.212	2,000,000	0.2035	-2.40%
2018-11-02	0	0.208	0.203	0.208	0.202	0.217	1,768,000	361,760	0.2046	0.208	0.203	0.208	0.202	0.217	1,768,000	0.2046	0.48%
2018-11-01	0	0.207	0.201	0.207	0.196	0.220	1,328,000	273,812	0.2062	0.207	0.201	0.207	0.196	0.220	1,328,000	0.2062	2.99%
2018-10-31	0	0.201	0.193	0.201	0.193	0.203	648,000	127,816	0.1972	0.201	0.193	0.201	0.193	0.203	648,000	0.1972	0.50%
2018-10-30	0	0.200	0.195	0.200	0.190	0.204	1,920,000	374,800	0.1952	0.200	0.195	0.200	0.190	0.204	1,920,000	0.1952	0.00%
2018-10-29	0	0.200	0.191	0.200	0.191	0.210	4,416,000	871,664	0.1974	0.200	0.191	0.200	0.191	0.210	4,416,000	0.1974	-1.48%
2018-10-26	0	0.203	0.195	0.204	0.190	0.207	3,216,000	641,456	0.1995	0.203	0.195	0.204	0.190	0.207	3,216,000	0.1995	-2.40%
2018-10-25	0	0.208	0.205	0.208	0.201	0.210	480,000	98,816	0.2059	0.208	0.205	0.208	0.201	0.210	480,000	0.2059	-2.80%
2018-10-24	0	0.214	0.210	0.214	0.212	0.223	616,000	132,232	0.2147	0.214	0.210	0.214	0.212	0.223	616,000	0.2147	-0.93%
2018-10-23	0	0.216	0.212	0.217	0.210	0.228	1,088,000	232,976	0.2141	0.216	0.212	0.217	0.210	0.228	1,088,000	0.2141	-3.57%
2018-10-22	0	0.224	0.218	0.224	0.216	0.230	1,232,000	272,488	0.2212	0.224	0.218	0.224	0.216	0.230	1,232,000	0.2212	0.00%
2018-10-19	0	0.224	0.213	0.224	0.210	0.229	2,328,000	520,232	0.2235	0.224	0.213	0.224	0.210	0.229	2,328,000	0.2235	3.70%
2018-10-18	0	0.216	0.205	0.216	0.210	0.230	512,000	110,744	0.2163	0.216	0.205	0.216	0.210	0.230	512,000	0.2163	0.47%
2018-10-16	0	0.215	0.204	0.215	0.210	0.225	1,600,000	342,000	0.2138	0.215	0.204	0.215	0.210	0.225	1,600,000	0.2138	-4.02%
2018-10-15	0	0.224	0.217	0.224	0.214	0.229	1,120,000	247,392	0.2209	0.224	0.217	0.224	0.214	0.229	1,120,000	0.2209	-0.44%
2018-10-12	0	0.225	0.218	0.225	0.219	0.230	912,000	203,184	0.2228	0.225	0.218	0.225	0.219	0.230	912,000	0.2228	1.35%
2018-10-11	0	0.222	0.212	0.222	0.216	0.230	1,556,100	341,959	0.2198	0.222	0.212	0.222	0.216	0.230	1,556,100	0.2198	-4.72%
2018-10-10	0	0.233	0.227	0.233	0.227	0.236	4,960,028	1,145,246	0.2309	0.233	0.227	0.233	0.227	0.236	4,960,028	0.2309	3.10%
2018-10-09	0	0.226	0.223	0.226	0.222	0.235	808,836	183,254	0.2266	0.226	0.223	0.226	0.222	0.235	808,836	0.2266	-3.83%
2018-10-08	0	0.235	0.230	0.235	0.230	0.245	1,396,000	330,520	0.2368	0.235	0.230	0.235	0.230	0.245	1,396,000	0.2368	-2.08%
2018-10-05	0	0.240	0.237	0.240	0.238	0.248	1,008,000	243,264	0.2413	0.240	0.237	0.240	0.238	0.248	1,008,000	0.2413	-3.23%
2018-10-04	0	0.248	0.242	0.248	0.242	0.249	2,246,000	552,214	0.2459	0.248	0.242	0.248	0.242	0.249	2,246,000	0.2459	0.00%
2018-10-03	0	0.248	0.245	0.248	0.244	0.250	2,536,000	621,880	0.2452	0.248	0.245	0.248	0.244	0.250	2,536,000	0.2452	-0.40%
2018-10-02	0	0.249	0.244	0.249	0.245	0.255	3,400,000	834,680	0.2455	0.249	0.244	0.249	0.245	0.255	3,400,000	0.2455	0.81%
2018-09-28	0	0.247	0.241	0.248	0.241	0.255	488,000	119,592	0.2451	0.247	0.241	0.248	0.241	0.255	488,000	0.2451	-1.20%
2018-09-27	0	0.250	0.245	0.250	0.245	0.255	368,000	91,400	0.2484	0.250	0.245	0.250	0.245	0.255	368,000	0.2484	0.00%
2018-09-26	0	0.250	0.245	0.250	0.245	0.255	760,000	189,072	0.2488	0.250	0.245	0.250	0.245	0.255	760,000	0.2488	0.00%
2018-09-24	0	0.250	0.242	0.250	0.245	0.255	628,000	155,740	0.2480	0.250	0.242	0.250	0.245	0.255	628,000	0.2480	0.40%
2018-09-21	0	0.249	0.242	0.248	0.242	0.250	492,000	121,180	0.2463	0.249	0.242	0.248	0.242	0.250	492,000	0.2463	0.40%
2018-09-20	0	0.248	0.242	0.248	0.241	0.250	592,000	145,320	0.2455	0.248	0.242	0.248	0.241	0.250	592,000	0.2455	0.40%
2018-09-19	0	0.247	0.241	0.247	0.240	0.249	1,068,000	260,564	0.2440	0.247	0.241	0.247	0.240	0.249	1,068,000	0.2440	0.41%
2018-09-18	0	0.246	0.240	0.246	0.231	0.250	5,356,000	1,328,248	0.2480	0.246	0.240	0.246	0.231	0.250	5,356,000	0.2480	6.96%
2018-09-17	0	0.230	0.229	0.233	0.230	0.245	384,000	91,880	0.2393	0.230	0.229	0.233	0.230	0.245	384,000	0.2393	-3.77%
2018-09-14	0	0.239	0.236	0.240	0.237	0.255	1,228,000	297,472	0.2422	0.239	0.236	0.240	0.237	0.255	1,228,000	0.2422	-4.02%
2018-09-13	0	0.249	0.246	0.255	0.242	0.255	560,000	137,672	0.2458	0.249	0.246	0.255	0.242	0.255	560,000	0.2458	0.00%
2018-09-12	0	0.249	0.244	0.249	0.246	0.255	132,000	32,720	0.2479	0.249	0.244	0.249	0.246	0.255	132,000	0.2479	0.40%
2018-09-11	0	0.248	0.245	0.248	0.243	0.249	704,000	173,768	0.2468	0.248	0.245	0.248	0.243	0.249	704,000	0.2468	0.00%
2018-09-10	0	0.248	0.246	0.250	0.241	0.250	424,000	103,960	0.2452	0.248	0.246	0.250	0.241	0.250	424,000	0.2452	-2.75%
2018-09-07	0	0.255	0.242	0.255	0.241	0.255	656,000	161,464	0.2461	0.255	0.242	0.255	0.241	0.255	656,000	0.2461	0.00%
2018-09-06	0	0.255	0.241	0.255	0.240	0.255	648,000	158,416	0.2445	0.255	0.241	0.255	0.240	0.255	648,000	0.2445	4.08%
2018-09-05	0	0.245	0.240	0.244	0.238	0.247	1,480,000	358,792	0.2424	0.245	0.240	0.244	0.238	0.247	1,480,000	0.2424	-0.41%
2018-09-04	0	0.246	0.243	0.246	0.239	0.248	1,548,000	378,040	0.2442	0.246	0.243	0.246	0.239	0.248	1,548,000	0.2442	2.07%
2018-09-03	0	0.241	0.236	0.243	0.236	0.260	9,144,000	2,248,328	0.2459	0.241	0.236	0.243	0.236	0.260	9,144,000	0.2459	-5.49%
2018-08-31	0	0.255	0.255	0.260	0.255	0.270	4,752,000	1,250,480	0.2631	0.255	0.255	0.260	0.255	0.270	4,752,000	0.2631	-1.92%
2018-08-30	0	0.260	0.255	0.260	0.255	0.265	520,000	134,680	0.2590	0.260	0.255	0.260	0.255	0.265	520,000	0.2590	0.00%
2018-08-29	0	0.260	0.255	0.260	0.255	0.265	10,504,000	2,732,240	0.2601	0.260	0.255	0.260	0.255	0.265	10,504,000	0.2601	0.00%
2018-08-28	0	0.260	0.255	0.260	0.250	0.280	5,496,000	1,411,200	0.2568	0.260	0.255	0.260	0.250	0.280	5,496,000	0.2568	-3.70%
2018-08-27	0	0.270	0.260	0.270	0.250	0.270	2,448,000	629,200	0.2570	0.270	0.260	0.270	0.250	0.270	2,448,000	0.2570	5.88%
2018-08-24	0	0.255	0.247	0.255	0.243	0.255	13,256,000	3,315,496	0.2501	0.255	0.247	0.255	0.243	0.255	13,256,000	0.2501	3.24%
2018-08-23	0	0.247	0.247	0.248	0.242	0.255	5,012,000	1,227,380	0.2449	0.247	0.247	0.248	0.242	0.255	5,012,000	0.2449	-1.20%
2018-08-22	0	0.250	0.248	0.250	0.242	0.250	24,256,000	6,029,444	0.2486	0.250	0.248	0.250	0.242	0.250	24,256,000	0.2486	1.63%
2018-08-21	0	0.246	0.243	0.246	0.237	0.250	9,040,000	2,212,096	0.2447	0.246	0.243	0.246	0.237	0.250	9,040,000	0.2447	3.36%
2018-08-20	0	0.238	0.231	0.238	0.225	0.247	10,196,000	2,431,672	0.2385	0.238	0.231	0.238	0.225	0.247	10,196,000	0.2385	3.48%
2018-08-17	0	0.230	0.226	0.230	0.226	0.250	2,104,000	496,592	0.2360	0.230	0.226	0.230	0.226	0.250	2,104,000	0.2360	1.77%
2018-08-16	0	0.226	0.221	0.226	0.221	0.231	680,000	154,120	0.2266	0.226	0.221	0.226	0.221	0.231	680,000	0.2266	-2.16%
2018-08-15	0	0.231	0.223	0.231	0.223	0.240	4,196,000	965,816	0.2302	0.231	0.223	0.231	0.223	0.240	4,196,000	0.2302	-3.75%
2018-08-14	0	0.240	0.240	0.241	0.234	0.244	364,000	86,168	0.2367	0.240	0.240	0.241	0.234	0.244	364,000	0.2367	-1.64%
2018-08-13	0	0.244	0.239	0.244	0.239	0.244	88,000	21,416	0.2434	0.244	0.239	0.244	0.239	0.244	88,000	0.2434	0.00%
2018-08-10	0	0.244	0.243	0.244	0.237	0.250	2,384,000	574,168	0.2408	0.244	0.243	0.244	0.237	0.250	2,384,000	0.2408	-1.61%
2018-08-09	0	0.248	0.241	0.247	0.239	0.250	3,960,000	958,432	0.2420	0.248	0.241	0.247	0.239	0.250	3,960,000	0.2420	0.00%
2018-08-08	0	0.248	0.245	0.248	0.244	0.255	800,000	197,128	0.2464	0.248	0.245	0.248	0.244	0.255	800,000	0.2464	1.22%
2018-08-07	0	0.245	0.240	0.245	0.239	0.248	11,248,000	2,729,640	0.2427	0.245	0.240	0.245	0.239	0.248	11,248,000	0.2427	2.08%
2018-08-06	0	0.240	0.239	0.240	0.239	0.246	256,000	61,864	0.2417	0.240	0.239	0.240	0.239	0.246	256,000	0.2417	-3.23%
2018-08-03	0	0.248	0.243	0.248	0.240	0.255	1,684,000	411,248	0.2442	0.248	0.243	0.248	0.240	0.255	1,684,000	0.2442	-0.80%
2018-08-02	0	0.250	0.245	0.250	0.245	0.255	1,240,000	309,424	0.2495	0.250	0.245	0.250	0.245	0.255	1,240,000	0.2495	-1.96%
2018-08-01	0	0.255	0.248	0.255	0.243	0.260	3,616,000	908,128	0.2511	0.255	0.248	0.255	0.243	0.260	3,616,000	0.2511	-1.92%
2018-07-31	0	0.260	0.255	0.260	0.255	0.265	2,574,000	657,170	0.2553	0.260	0.255	0.260	0.255	0.265	2,574,000	0.2553	-1.89%
2018-07-30	0	0.265	0.255	0.265	0.255	0.265	536,000	139,040	0.2594	0.265	0.255	0.265	0.255	0.265	536,000	0.2594	0.00%
2018-07-27	0	0.265	0.260	0.265	0.255	0.265	1,469,892	383,553	0.2609	0.265	0.260	0.265	0.255	0.265	1,469,892	0.2609	0.00%
2018-07-26	0	0.265	0.260	0.265	0.260	0.265	1,612,000	419,980	0.2605	0.265	0.260	0.265	0.260	0.265	1,612,000	0.2605	0.00%
2018-07-25	0	0.265	0.260	0.265	0.260	0.280	896,000	236,880	0.2644	0.265	0.260	0.265	0.260	0.280	896,000	0.2644	-3.64%
2018-07-24	0	0.275	0.265	0.275	0.270	0.280	200,000	54,560	0.2728	0.275	0.265	0.275	0.270	0.280	200,000	0.2728	0.00%
2018-07-23	0	0.275	0.265	0.275	0.260	0.275	780,000	204,860	0.2626	0.275	0.265	0.275	0.260	0.275	780,000	0.2626	1.85%
2018-07-20	0	0.270	0.260	0.270	0.255	0.290	8,452,000	2,231,560	0.2640	0.270	0.260	0.270	0.255	0.290	8,452,000	0.2640	5.88%
2018-07-19	0	0.255	0.250	0.255	0.250	0.260	6,440,000	1,626,000	0.2525	0.255	0.250	0.255	0.250	0.260	6,440,000	0.2525	-1.92%
2018-07-18	0	0.260	0.255	0.260	0.255	0.260	104,000	26,640	0.2562	0.260	0.255	0.260	0.255	0.260	104,000	0.2562	0.00%
2018-07-17	0	0.260	0.255	0.260	0.255	0.260	2,576,000	664,840	0.2581	0.260	0.255	0.260	0.255	0.260	2,576,000	0.2581	0.00%
2018-07-16	0	0.260	0.255	0.260	0.250	0.265	3,996,000	1,027,440	0.2571	0.260	0.255	0.260	0.250	0.265	3,996,000	0.2571	0.00%
2018-07-13	0	0.260	0.255	0.260	0.255	0.260	2,320,000	602,640	0.2598	0.260	0.255	0.260	0.255	0.260	2,320,000	0.2598	0.00%
2018-07-12	0	0.260	0.255	0.260	0.255	0.260	492,000	126,480	0.2571	0.260	0.255	0.260	0.255	0.260	492,000	0.2571	0.00%
2018-07-11	0	0.260	0.255	0.260	0.255	0.265	1,300,000	333,680	0.2567	0.260	0.255	0.260	0.255	0.265	1,300,000	0.2567	-1.89%
2018-07-10	0	0.265	0.260	0.265	0.260	0.270	1,584,000	415,080	0.2620	0.265	0.260	0.265	0.260	0.270	1,584,000	0.2620	-1.85%
2018-07-09	0	0.270	0.260	0.270	0.260	0.270	3,616,000	949,600	0.2626	0.270	0.260	0.270	0.260	0.270	3,616,000	0.2626	1.89%
2018-07-06	0	0.265	0.255	0.265	0.255	0.265	7,884,000	2,041,220	0.2589	0.265	0.255	0.265	0.255	0.265	7,884,000	0.2589	-1.85%
2018-07-05	0	0.270	0.260	0.270	0.260	0.275	2,296,000	616,920	0.2687	0.270	0.260	0.270	0.260	0.275	2,296,000	0.2687	0.00%
2018-07-04	0	0.270	0.260	0.270	0.260	0.275	832,000	221,680	0.2664	0.270	0.260	0.270	0.260	0.275	832,000	0.2664	-1.82%
2018-07-03	0	0.275	0.265	0.275	0.265	0.285	10,088,000	2,794,520	0.2770	0.275	0.265	0.275	0.265	0.285	10,088,000	0.2770	-3.51%
2018-06-29	0	0.285	0.275	0.285	0.245	0.295	21,564,000	5,598,576	0.2596	0.285	0.275	0.285	0.245	0.295	21,564,000	0.2596	9.62%
2018-06-28	0	0.260	0.250	0.260	0.250	0.280	9,780,000	2,550,520	0.2608	0.260	0.250	0.260	0.250	0.280	9,780,000	0.2608	0.00%
2018-06-27	0	0.260	0.255	0.260	0.260	0.270	2,760,000	718,760	0.2604	0.260	0.255	0.260	0.260	0.270	2,760,000	0.2604	-1.89%
2018-06-26	0	0.265	0.260	0.270	0.260	0.270	6,100,000	1,619,460	0.2655	0.265	0.260	0.270	0.260	0.270	6,100,000	0.2655	-3.64%
2018-06-25	0	0.275	0.260	0.275	0.255	0.280	16,392,000	4,390,776	0.2679	0.275	0.260	0.275	0.255	0.280	16,392,000	0.2679	0.00%
2018-06-22	0	0.275	0.270	0.275	0.270	0.280	1,342,000	367,890	0.2741	0.275	0.270	0.275	0.270	0.280	1,342,000	0.2741	-1.79%
2018-06-21	0	0.280	0.275	0.280	0.275	0.285	4,340,000	1,214,460	0.2798	0.280	0.275	0.280	0.275	0.285	4,340,000	0.2798	0.00%
2018-06-20	0	0.280	0.270	0.280	0.270	0.280	2,640,500	721,805	0.2734	0.280	0.270	0.280	0.270	0.280	2,640,500	0.2734	0.00%
2018-06-19	0	0.280	0.275	0.280	0.275	0.290	4,748,000	1,343,240	0.2829	0.280	0.275	0.280	0.275	0.290	4,748,000	0.2829	-5.08%
2018-06-15	0	0.295	0.285	0.290	0.285	0.300	4,584,000	1,337,000	0.2917	0.295	0.285	0.290	0.285	0.300	4,584,000	0.2917	3.51%
2018-06-14	0	0.285	0.280	0.290	0.275	0.290	18,716,000	5,274,720	0.2818	0.285	0.280	0.290	0.275	0.290	18,716,000	0.2818	-1.72%
2018-06-13	0	0.290	0.280	0.290	0.280	0.295	4,208,000	1,208,640	0.2872	0.290	0.280	0.290	0.280	0.295	4,208,000	0.2872	-1.69%
2018-06-12	0	0.295	0.285	0.295	0.285	0.300	7,488,000	2,190,720	0.2926	0.295	0.285	0.295	0.285	0.300	7,488,000	0.2926	0.00%
2018-06-11	0	0.295	0.290	0.295	0.290	0.300	6,644,000	1,944,160	0.2926	0.295	0.290	0.295	0.290	0.300	6,644,000	0.2926	0.00%
2018-06-08	0	0.295	0.290	0.300	0.290	0.300	7,004,000	2,064,440	0.2948	0.295	0.290	0.300	0.290	0.300	7,004,000	0.2948	-1.67%
2018-06-07	0	0.300	0.295	0.300	0.290	0.305	7,644,000	2,271,040	0.2971	0.300	0.295	0.300	0.290	0.305	7,644,000	0.2971	0.00%
2018-06-06	0	0.300	0.295	0.300	0.300	0.310	5,824,000	1,756,640	0.3016	0.300	0.295	0.300	0.300	0.310	5,824,000	0.3016	-1.64%
2018-06-05	0	0.305	0.295	0.305	0.295	0.305	2,340,000	703,280	0.3005	0.305	0.295	0.305	0.295	0.305	2,340,000	0.3005	0.00%
2018-06-04	0	0.305	0.295	0.305	0.295	0.305	11,724,000	3,504,160	0.2989	0.305	0.295	0.305	0.295	0.305	11,724,000	0.2989	-1.61%
2018-06-01	0	0.310	0.300	0.310	0.300	0.310	1,826,500	551,497	0.3019	0.310	0.300	0.310	0.300	0.310	1,826,500	0.3019	3.33%
2018-05-31	0	0.300	0.300	0.310	0.290	0.310	22,730,000	6,849,660	0.3013	0.300	0.300	0.310	0.290	0.310	22,730,000	0.3013	0.00%
2018-05-30	0	0.300	0.295	0.305	0.295	0.315	5,560,000	1,694,280	0.3047	0.300	0.295	0.305	0.295	0.315	5,560,000	0.3047	-3.23%
2018-05-29	0	0.310	0.300	0.305	0.300	0.315	7,316,000	2,229,360	0.3047	0.310	0.300	0.305	0.300	0.315	7,316,000	0.3047	0.00%
2018-05-28	0	0.310	0.305	0.310	0.300	0.320	16,044,000	5,016,620	0.3127	0.310	0.305	0.310	0.300	0.320	16,044,000	0.3127	-1.59%
2018-05-25	0	0.315	0.310	0.315	0.310	0.320	3,768,000	1,193,560	0.3168	0.315	0.310	0.315	0.310	0.320	3,768,000	0.3168	-1.56%
2018-05-24	0	0.320	0.315	0.320	0.305	0.320	8,246,000	2,599,190	0.3152	0.320	0.315	0.320	0.305	0.320	8,246,000	0.3152	3.23%
2018-05-23	0	0.310	0.305	0.310	0.280	0.315	18,776,000	5,794,460	0.3086	0.310	0.305	0.310	0.280	0.315	18,776,000	0.3086	-3.12%
2018-05-21	0	0.320	0.315	0.320	0.315	0.325	2,248,000	717,120	0.3190	0.320	0.315	0.320	0.315	0.325	2,248,000	0.3190	-1.54%
2018-05-18	0	0.325	0.315	0.325	0.315	0.325	2,624,000	840,560	0.3203	0.325	0.315	0.325	0.315	0.325	2,624,000	0.3203	1.56%
2018-05-17	0	0.320	0.315	0.320	0.310	0.325	7,420,000	2,358,620	0.3179	0.320	0.315	0.320	0.310	0.325	7,420,000	0.3179	0.00%
2018-05-16	0	0.320	0.315	0.320	0.315	0.330	5,014,644	1,590,833	0.3172	0.320	0.315	0.320	0.315	0.330	5,014,644	0.3172	-1.54%
2018-05-15	0	0.325	0.320	0.325	0.325	0.330	1,932,000	628,300	0.3252	0.325	0.320	0.325	0.325	0.330	1,932,000	0.3252	-1.52%
2018-05-14	0	0.330	0.325	0.330	0.325	0.340	10,200,000	3,362,200	0.3296	0.330	0.325	0.330	0.325	0.340	10,200,000	0.3296	-1.49%
2018-05-11	0	0.335	0.325	0.335	0.320	0.335	2,644,000	873,000	0.3302	0.335	0.325	0.335	0.320	0.335	2,644,000	0.3302	1.52%
2018-05-10	0	0.330	0.325	0.330	0.320	0.330	872,004	283,601	0.3252	0.330	0.325	0.330	0.320	0.330	872,004	0.3252	0.00%
2018-05-09	0	0.330	0.325	0.330	0.325	0.340	1,304,000	425,720	0.3265	0.330	0.325	0.330	0.325	0.340	1,304,000	0.3265	-2.94%
2018-05-08	0	0.340	0.330	0.340	0.330	0.345	798,000	268,080	0.3359	0.340	0.330	0.340	0.330	0.345	798,000	0.3359	0.00%
2018-05-07	0	0.340	0.325	0.340	0.320	0.340	1,072,000	353,000	0.3293	0.340	0.325	0.340	0.320	0.340	1,072,000	0.3293	3.03%
2018-05-04	0	0.330	0.320	0.325	0.320	0.345	3,208,000	1,049,280	0.3271	0.330	0.320	0.325	0.320	0.345	3,208,000	0.3271	-2.94%
2018-05-03	0	0.340	0.335	0.340	0.340	0.340	16,000	5,440	0.3400	0.340	0.335	0.340	0.340	0.340	16,000	0.3400	0.00%
2018-05-02	0	0.340	0.330	0.340	0.330	0.345	520,000	175,520	0.3375	0.340	0.330	0.340	0.330	0.345	520,000	0.3375	0.00%
2018-04-30	0	0.340	0.330	0.340	0.330	0.340	3,608,000	1,219,760	0.3381	0.340	0.330	0.340	0.330	0.340	3,608,000	0.3381	3.03%
2018-04-27	0	0.330	0.320	0.330	0.325	0.335	428,000	139,360	0.3256	0.330	0.320	0.330	0.325	0.335	428,000	0.3256	0.00%
2018-04-26	0	0.330	0.325	0.330	0.325	0.335	796,000	263,120	0.3306	0.330	0.325	0.330	0.325	0.335	796,000	0.3306	-1.49%
2018-04-25	0	0.335	0.325	0.335	0.315	0.335	4,204,000	1,365,160	0.3247	0.335	0.325	0.335	0.315	0.335	4,204,000	0.3247	-1.47%
2018-04-24	0	0.340	0.335	0.340	0.325	0.340	2,596,000	860,160	0.3313	0.340	0.335	0.340	0.325	0.340	2,596,000	0.3313	4.62%
2018-04-23	0	0.325	0.325	0.330	0.310	0.340	13,428,000	4,306,800	0.3207	0.325	0.325	0.330	0.310	0.340	13,428,000	0.3207	-5.80%
2018-04-20	0	0.345	0.335	0.340	0.330	0.350	8,688,000	2,938,920	0.3383	0.345	0.335	0.340	0.330	0.350	8,688,000	0.3383	-1.43%
2018-04-19	0	0.350	0.340	0.345	0.340	0.350	2,408,000	830,840	0.3450	0.350	0.340	0.345	0.340	0.350	2,408,000	0.3450	0.00%
2018-04-18	0	0.350	0.345	0.350	0.345	0.355	1,156,000	404,520	0.3499	0.350	0.345	0.350	0.345	0.355	1,156,000	0.3499	-1.41%
2018-04-17	0	0.355	0.350	0.355	0.350	0.360	504,000	177,520	0.3522	0.355	0.350	0.355	0.350	0.360	504,000	0.3522	-1.39%
2018-04-16	0	0.360	0.350	0.360	0.345	0.360	2,572,000	905,760	0.3522	0.360	0.350	0.360	0.345	0.360	2,572,000	0.3522	0.00%
2018-04-13	0	0.360	0.355	0.360	0.355	0.365	1,344,000	480,840	0.3578	0.360	0.355	0.360	0.355	0.365	1,344,000	0.3578	-1.37%
2018-04-12	0	0.365	0.355	0.365	0.360	0.365	840,000	304,960	0.3630	0.365	0.355	0.365	0.360	0.365	840,000	0.3630	0.00%
2018-04-11	0	0.365	0.355	0.365	0.355	0.370	1,392,000	501,400	0.3602	0.365	0.355	0.365	0.355	0.370	1,392,000	0.3602	0.00%
2018-04-10	0	0.365	0.360	0.365	0.360	0.370	2,464,000	894,000	0.3628	0.365	0.360	0.365	0.360	0.370	2,464,000	0.3628	0.00%
2018-04-09	0	0.365	0.360	0.365	0.360	0.370	408,000	147,760	0.3622	0.365	0.360	0.365	0.360	0.370	408,000	0.3622	0.00%
2018-04-06	0	0.365	0.360	0.365	0.360	0.370	344,000	124,760	0.3627	0.365	0.360	0.365	0.360	0.370	344,000	0.3627	0.00%
2018-04-04	0	0.365	0.360	0.365	0.360	0.370	840,000	306,040	0.3643	0.365	0.360	0.365	0.360	0.370	840,000	0.3643	0.00%
2018-04-03	0	0.365	0.360	0.365	0.360	0.380	7,328,000	2,719,520	0.3711	0.365	0.360	0.365	0.360	0.380	7,328,000	0.3711	-8.75%
2018-03-29	0	0.400	0.400	0.410	0.345	0.415	10,792,000	3,927,540	0.3639	0.400	0.400	0.410	0.345	0.415	10,792,000	0.3639	14.29%
2018-03-28	0	0.350	0.345	0.350	0.345	0.355	2,378,000	831,420	0.3496	0.350	0.345	0.350	0.345	0.355	2,378,000	0.3496	-1.41%
2018-03-27	0	0.355	0.350	0.355	0.350	0.355	2,364,000	832,940	0.3523	0.355	0.350	0.355	0.350	0.355	2,364,000	0.3523	0.00%
2018-03-26	0	0.355	0.350	0.355	0.345	0.355	1,136,000	398,240	0.3506	0.355	0.350	0.355	0.345	0.355	1,136,000	0.3506	4.41%
2018-03-23	0	0.340	0.340	0.350	0.340	0.360	8,180,000	2,879,940	0.3521	0.340	0.340	0.350	0.340	0.360	8,180,000	0.3521	-8.11%
2018-03-22	0	0.370	0.365	0.370	0.365	0.370	3,632,000	1,331,360	0.3666	0.370	0.365	0.370	0.365	0.370	3,632,000	0.3666	1.37%
2018-03-21	0	0.365	0.360	0.365	0.360	0.370	3,232,000	1,172,880	0.3629	0.365	0.360	0.365	0.360	0.370	3,232,000	0.3629	0.00%
2018-03-20	0	0.365	0.360	0.365	0.355	0.365	5,574,000	1,999,490	0.3587	0.365	0.360	0.365	0.355	0.365	5,574,000	0.3587	0.00%
2018-03-19	0	0.365	0.360	0.365	0.360	0.375	3,832,000	1,391,480	0.3631	0.365	0.360	0.365	0.360	0.375	3,832,000	0.3631	-1.35%
2018-03-16	0	0.370	0.360	0.375	0.355	0.375	11,684,000	4,259,300	0.3645	0.370	0.360	0.375	0.355	0.375	11,684,000	0.3645	0.00%
2018-03-15	0	0.370	0.360	0.370	0.360	0.375	2,758,000	1,009,790	0.3661	0.370	0.360	0.370	0.360	0.375	2,758,000	0.3661	0.00%
2018-03-14	0	0.370	0.370	0.375	0.365	0.380	2,944,000	1,088,520	0.3697	0.370	0.370	0.375	0.365	0.380	2,944,000	0.3697	-2.63%
2018-03-13	0	0.380	0.375	0.380	0.375	0.390	4,510,000	1,713,490	0.3799	0.380	0.375	0.380	0.375	0.390	4,510,000	0.3799	-1.30%
2018-03-12	0	0.385	0.380	0.385	0.370	0.390	45,320,000	17,230,420	0.3802	0.385	0.380	0.385	0.370	0.390	45,320,000	0.3802	2.67%
2018-03-09	0	0.375	0.365	0.375	0.355	0.375	10,212,000	3,771,840	0.3694	0.375	0.365	0.375	0.355	0.375	10,212,000	0.3694	4.17%
2018-03-08	0	0.360	0.355	0.360	0.355	0.360	2,242,000	803,400	0.3583	0.360	0.355	0.360	0.355	0.360	2,242,000	0.3583	0.00%
2018-03-07	0	0.360	0.350	0.360	0.350	0.360	1,788,000	633,860	0.3545	0.360	0.350	0.360	0.350	0.360	1,788,000	0.3545	1.41%
2018-03-06	0	0.355	0.350	0.355	0.350	0.355	832,000	293,200	0.3524	0.355	0.350	0.355	0.350	0.355	832,000	0.3524	0.00%
2018-03-05	0	0.355	0.350	0.355	0.350	0.365	10,316,000	3,705,800	0.3592	0.355	0.350	0.355	0.350	0.365	10,316,000	0.3592	1.43%
2018-03-02	0	0.350	0.340	0.350	0.340	0.350	1,560,000	535,520	0.3433	0.350	0.340	0.350	0.340	0.350	1,560,000	0.3433	0.00%
2018-03-01	0	0.350	0.345	0.350	0.340	0.355	1,460,000	507,400	0.3475	0.350	0.345	0.350	0.340	0.355	1,460,000	0.3475	-1.41%
2018-02-28	0	0.355	0.350	0.355	0.345	0.355	1,248,000	436,100	0.3494	0.355	0.350	0.355	0.345	0.355	1,248,000	0.3494	0.00%
2018-02-27	0	0.355	0.345	0.355	0.345	0.355	1,964,000	687,380	0.3500	0.355	0.345	0.355	0.345	0.355	1,964,000	0.3500	0.00%
2018-02-26	0	0.355	0.350	0.355	0.350	0.360	2,848,000	1,000,720	0.3514	0.355	0.350	0.355	0.350	0.360	2,848,000	0.3514	-1.39%
2018-02-23	0	0.360	0.355	0.360	0.355	0.365	2,070,000	742,520	0.3587	0.360	0.355	0.360	0.355	0.365	2,070,000	0.3587	-1.37%
2018-02-22	0	0.365	0.355	0.365	0.355	0.365	1,124,000	403,380	0.3589	0.365	0.355	0.365	0.355	0.365	1,124,000	0.3589	0.00%
2018-02-21	0	0.365	0.360	0.365	0.360	0.365	2,996,000	1,078,720	0.3601	0.365	0.360	0.365	0.360	0.365	2,996,000	0.3601	0.00%
2018-02-20	0	0.365	0.360	0.365	0.350	0.365	5,736,000	2,050,480	0.3575	0.365	0.360	0.365	0.350	0.365	5,736,000	0.3575	1.39%
2018-02-15	0	0.360	0.355	0.360	0.350	0.360	920,000	325,520	0.3538	0.360	0.355	0.360	0.350	0.360	920,000	0.3538	2.86%
2018-02-14	0	0.350	0.340	0.350	0.330	0.350	2,872,000	978,920	0.3408	0.350	0.340	0.350	0.330	0.350	2,872,000	0.3408	2.94%
2018-02-13	0	0.340	0.330	0.340	0.285	0.345	13,832,000	4,571,440	0.3305	0.340	0.330	0.340	0.285	0.345	13,832,000	0.3305	0.00%
2018-02-12	0	0.340	0.335	0.340	0.330	0.345	9,948,000	3,417,780	0.3436	0.340	0.335	0.340	0.330	0.345	9,948,000	0.3436	1.49%
2018-02-09	0	0.335	0.325	0.335	0.325	0.345	2,176,000	719,596	0.3307	0.335	0.325	0.335	0.325	0.345	2,176,000	0.3307	-4.29%
2018-02-08	0	0.350	0.345	0.350	0.335	0.350	4,484,000	1,529,360	0.3411	0.350	0.345	0.350	0.335	0.350	4,484,000	0.3411	1.45%
2018-02-07	0	0.345	0.340	0.345	0.335	0.355	5,916,000	2,031,640	0.3434	0.345	0.340	0.345	0.335	0.355	5,916,000	0.3434	0.00%
2018-02-06	0	0.345	0.340	0.345	0.335	0.350	2,604,000	891,080	0.3422	0.345	0.340	0.345	0.335	0.350	2,604,000	0.3422	-2.82%
2018-02-05	0	0.355	0.345	0.355	0.340	0.355	10,140,000	3,533,180	0.3484	0.355	0.345	0.355	0.340	0.355	10,140,000	0.3484	-1.39%
2018-02-02	0	0.360	0.350	0.360	0.350	0.360	12,528,000	4,449,040	0.3551	0.360	0.350	0.360	0.350	0.360	12,528,000	0.3551	0.00%
2018-02-01	0	0.360	0.355	0.360	0.350	0.365	14,036,000	4,985,640	0.3552	0.360	0.355	0.360	0.350	0.365	14,036,000	0.3552	0.00%
2018-01-31	0	0.360	0.355	0.360	0.350	0.360	2,392,000	845,720	0.3536	0.360	0.355	0.360	0.350	0.360	2,392,000	0.3536	0.00%
2018-01-30	0	0.360	0.355	0.360	0.355	0.360	1,036,000	370,460	0.3576	0.360	0.355	0.360	0.355	0.360	1,036,000	0.3576	0.00%
2018-01-29	0	0.360	0.355	0.360	0.355	0.360	2,716,000	967,260	0.3561	0.360	0.355	0.360	0.355	0.360	2,716,000	0.3561	0.00%
2018-01-26	0	0.360	0.355	0.360	0.355	0.365	3,692,000	1,327,700	0.3596	0.360	0.355	0.360	0.355	0.365	3,692,000	0.3596	-1.37%
2018-01-25	0	0.365	0.360	0.365	0.350	0.370	7,380,000	2,686,420	0.3640	0.365	0.360	0.365	0.350	0.370	7,380,000	0.3640	1.39%
2018-01-24	0	0.360	0.350	0.360	0.350	0.360	906,000	321,100	0.3544	0.360	0.350	0.360	0.350	0.360	906,000	0.3544	0.00%
2018-01-23	0	0.360	0.355	0.360	0.350	0.365	2,778,000	989,090	0.3560	0.360	0.355	0.360	0.350	0.365	2,778,000	0.3560	-2.70%
2018-01-22	0	0.370	0.365	0.370	0.360	0.370	904,000	331,180	0.3663	0.370	0.365	0.370	0.360	0.370	904,000	0.3663	1.37%
2018-01-19	0	0.365	0.355	0.365	0.355	0.370	10,040,000	3,636,520	0.3622	0.365	0.355	0.365	0.355	0.370	10,040,000	0.3622	1.39%
2018-01-18	0	0.360	0.350	0.360	0.350	0.360	3,024,000	1,068,250	0.3533	0.360	0.350	0.360	0.350	0.360	3,024,000	0.3533	1.41%
2018-01-17	0	0.355	0.350	0.355	0.345	0.355	926,000	324,580	0.3505	0.355	0.350	0.355	0.345	0.355	926,000	0.3505	0.00%
2018-01-16	0	0.355	0.350	0.355	0.350	0.360	2,352,000	825,880	0.3511	0.355	0.350	0.355	0.350	0.360	2,352,000	0.3511	0.00%
2018-01-15	0	0.355	0.350	0.355	0.350	0.360	1,880,000	668,120	0.3554	0.355	0.350	0.355	0.350	0.360	1,880,000	0.3554	-1.39%
2018-01-12	0	0.360	0.355	0.360	0.350	0.360	2,988,000	1,059,640	0.3546	0.360	0.355	0.360	0.350	0.360	2,988,000	0.3546	1.41%
2018-01-11	0	0.355	0.350	0.360	0.350	0.360	2,656,000	948,640	0.3572	0.355	0.350	0.360	0.350	0.360	2,656,000	0.3572	0.00%
2018-01-10	0	0.355	0.350	0.355	0.345	0.365	5,668,000	2,004,820	0.3537	0.355	0.350	0.355	0.345	0.365	5,668,000	0.3537	-2.74%
2018-01-09	0	0.365	0.355	0.365	0.355	0.365	499,500	179,767	0.3599	0.365	0.355	0.365	0.355	0.365	499,500	0.3599	1.39%
2018-01-08	0	0.360	0.355	0.360	0.350	0.370	6,512,000	2,344,760	0.3601	0.360	0.355	0.360	0.350	0.370	6,512,000	0.3601	0.00%
2018-01-05	0	0.360	0.355	0.360	0.350	0.375	17,956,000	6,563,760	0.3655	0.360	0.355	0.360	0.350	0.375	17,956,000	0.3655	1.41%
2018-01-04	0	0.355	0.350	0.355	0.345	0.365	7,240,000	2,553,200	0.3527	0.355	0.350	0.355	0.345	0.365	7,240,000	0.3527	-2.74%
2018-01-03	0	0.365	0.355	0.365	0.360	0.375	4,128,000	1,504,100	0.3644	0.365	0.355	0.365	0.360	0.375	4,128,000	0.3644	-1.35%
2018-01-02	0	0.370	0.360	0.370	0.360	0.375	4,596,000	1,678,200	0.3651	0.370	0.360	0.370	0.360	0.375	4,596,000	0.3651	-2.63%
2017-12-29	0	0.380	0.370	0.380	0.355	0.380	11,224,000	4,170,900	0.3716	0.380	0.370	0.380	0.355	0.380	11,224,000	0.3716	4.11%
2017-12-28	0	0.365	0.360	0.365	0.360	0.380	5,244,000	1,927,220	0.3675	0.365	0.360	0.365	0.360	0.380	5,244,000	0.3675	0.00%
2017-12-27	0	0.365	0.355	0.365	0.350	0.365	7,156,000	2,599,700	0.3633	0.365	0.355	0.365	0.350	0.365	7,156,000	0.3633	1.39%
2017-12-22	0	0.360	0.350	0.360	0.330	0.365	18,700,000	6,558,760	0.3507	0.360	0.350	0.360	0.330	0.365	18,700,000	0.3507	1.41%
2017-12-21	0	0.355	0.350	0.355	0.340	0.360	5,588,000	1,943,640	0.3478	0.355	0.350	0.355	0.340	0.360	5,588,000	0.3478	-1.39%
2017-12-20	0	0.360	0.345	0.360	0.350	0.365	1,432,000	505,160	0.3528	0.360	0.345	0.360	0.350	0.365	1,432,000	0.3528	-1.37%
2017-12-19	0	0.365	0.360	0.365	0.355	0.375	2,192,000	795,440	0.3629	0.365	0.360	0.365	0.355	0.375	2,192,000	0.3629	-1.35%
2017-12-18	0	0.370	0.360	0.370	0.360	0.375	2,200,000	810,920	0.3686	0.370	0.360	0.370	0.360	0.375	2,200,000	0.3686	1.37%
2017-12-15	0	0.365	0.360	0.370	0.360	0.370	6,968,000	2,551,280	0.3661	0.365	0.360	0.370	0.360	0.370	6,968,000	0.3661	1.39%
2017-12-14	0	0.360	0.355	0.360	0.335	0.365	11,768,000	4,109,800	0.3492	0.360	0.355	0.360	0.335	0.365	11,768,000	0.3492	7.46%
2017-12-13	0	0.335	0.325	0.335	0.320	0.335	3,896,000	1,275,560	0.3274	0.335	0.325	0.335	0.320	0.335	3,896,000	0.3274	4.69%
2017-12-12	0	0.320	0.315	0.320	0.300	0.325	35,968,000	11,187,680	0.3110	0.320	0.315	0.320	0.300	0.325	35,968,000	0.3110	0.00%
2017-12-11	0	0.320	0.310	0.315	0.310	0.345	40,016,000	12,925,880	0.3230	0.320	0.310	0.315	0.310	0.345	40,016,000	0.3230	-8.57%
2017-12-08	0	0.350	0.345	0.350	0.315	0.355	36,390,000	12,149,500	0.3339	0.350	0.345	0.350	0.315	0.355	36,390,000	0.3339	0.00%
2017-12-07	0	0.350	0.340	0.345	0.335	0.360	11,544,000	4,004,960	0.3469	0.350	0.340	0.345	0.335	0.360	11,544,000	0.3469	-2.78%
2017-12-06	0	0.360	0.350	0.360	0.350	0.365	5,776,000	2,067,880	0.3580	0.360	0.350	0.360	0.350	0.365	5,776,000	0.3580	-2.70%
2017-12-05	0	0.370	0.360	0.370	0.360	0.370	11,052,000	4,023,140	0.3640	0.370	0.360	0.370	0.360	0.370	11,052,000	0.3640	-1.33%
2017-12-04	0	0.375	0.370	0.375	0.370	0.375	2,128,000	793,160	0.3727	0.375	0.370	0.375	0.370	0.375	2,128,000	0.3727	-1.32%
2017-12-01	0	0.380	0.370	0.380	0.370	0.385	6,476,000	2,435,620	0.3761	0.380	0.370	0.380	0.370	0.385	6,476,000	0.3761	1.33%
2017-11-30	0	0.375	0.370	0.375	0.365	0.385	7,428,000	2,784,768	0.3749	0.375	0.370	0.375	0.365	0.385	7,428,000	0.3749	-2.60%
2017-11-29	0	0.385	0.380	0.385	0.380	0.390	4,600,000	1,763,000	0.3833	0.385	0.380	0.385	0.380	0.390	4,600,000	0.3833	-1.28%
2017-11-28	0	0.390	0.385	0.390	0.385	0.395	4,400,000	1,711,480	0.3890	0.390	0.385	0.390	0.385	0.395	4,400,000	0.3890	0.00%
2017-11-27	0	0.390	0.390	0.395	0.390	0.395	2,804,000	1,097,960	0.3916	0.390	0.390	0.395	0.390	0.395	2,804,000	0.3916	-2.50%
2017-11-24	0	0.400	0.395	0.400	0.390	0.400	6,618,000	2,610,100	0.3944	0.400	0.395	0.400	0.390	0.400	6,618,000	0.3944	1.27%
2017-11-23	0	0.395	0.385	0.395	0.385	0.395	2,488,000	969,940	0.3898	0.395	0.385	0.395	0.385	0.395	2,488,000	0.3898	0.00%
2017-11-22	0	0.395	0.390	0.395	0.390	0.395	2,804,000	1,099,160	0.3920	0.395	0.390	0.395	0.390	0.395	2,804,000	0.3920	0.00%
2017-11-21	0	0.395	0.390	0.395	0.390	0.400	6,420,000	2,544,120	0.3963	0.395	0.390	0.395	0.390	0.400	6,420,000	0.3963	-1.25%
2017-11-20	0	0.400	0.395	0.400	0.395	0.405	2,024,000	802,640	0.3966	0.400	0.395	0.400	0.395	0.405	2,024,000	0.3966	-1.23%
2017-11-17	0	0.405	0.395	0.405	0.395	0.410	25,396,000	10,164,818	0.4003	0.405	0.395	0.405	0.395	0.410	25,396,000	0.4003	1.25%
2017-11-16	0	0.400	0.395	0.400	0.390	0.405	12,784,000	5,053,940	0.3953	0.400	0.395	0.400	0.390	0.405	12,784,000	0.3953	0.00%
2017-11-15	0	0.400	0.390	0.400	0.390	0.400	5,740,000	2,272,920	0.3960	0.400	0.390	0.400	0.390	0.400	5,740,000	0.3960	0.00%
2017-11-14	0	0.400	0.395	0.400	0.395	0.400	15,288,000	6,080,560	0.3977	0.400	0.395	0.400	0.395	0.400	15,288,000	0.3977	0.00%
2017-11-13	0	0.400	0.395	0.400	0.395	0.410	24,172,000	9,694,980	0.4011	0.400	0.395	0.400	0.395	0.410	24,172,000	0.4011	-1.23%
2017-11-10	0	0.405	0.400	0.405	0.395	0.405	15,234,440	6,098,579	0.4003	0.405	0.400	0.405	0.395	0.405	15,234,440	0.4003	1.25%
2017-11-09	0	0.400	0.390	0.400	0.390	0.405	11,342,000	4,488,220	0.3957	0.400	0.390	0.400	0.390	0.405	11,342,000	0.3957	0.00%
2017-11-08	0	0.400	0.390	0.400	0.390	0.410	16,364,000	6,448,520	0.3941	0.400	0.390	0.400	0.390	0.410	16,364,000	0.3941	0.00%
2017-11-07	0	0.400	0.390	0.400	0.390	0.405	10,082,000	3,990,100	0.3958	0.400	0.390	0.400	0.390	0.405	10,082,000	0.3958	2.56%
2017-11-06	0	0.390	0.385	0.390	0.375	0.405	17,522,000	6,807,600	0.3885	0.390	0.385	0.390	0.375	0.405	17,522,000	0.3885	2.63%
2017-11-03	0	0.380	0.375	0.380	0.370	0.380	26,512,000	9,913,960	0.3739	0.380	0.375	0.380	0.370	0.380	26,512,000	0.3739	0.00%
2017-11-02	0	0.380	0.375	0.380	0.370	0.380	10,148,000	3,822,280	0.3767	0.380	0.375	0.380	0.370	0.380	10,148,000	0.3767	0.00%
2017-11-01	0	0.380	0.375	0.380	0.370	0.380	10,116,000	3,807,680	0.3764	0.380	0.375	0.380	0.370	0.380	10,116,000	0.3764	1.33%
2017-10-31	0	0.375	0.370	0.375	0.370	0.380	11,976,000	4,504,700	0.3761	0.375	0.370	0.375	0.370	0.380	11,976,000	0.3761	-1.32%
2017-10-30	0	0.380	0.375	0.380	0.370	0.385	12,328,000	4,633,360	0.3758	0.380	0.375	0.380	0.370	0.385	12,328,000	0.3758	0.00%
2017-10-27	0	0.380	0.370	0.380	0.370	0.380	5,224,000	1,964,660	0.3761	0.380	0.370	0.380	0.370	0.380	5,224,000	0.3761	0.00%
2017-10-26	0	0.380	0.375	0.380	0.370	0.385	9,612,000	3,618,600	0.3765	0.380	0.375	0.380	0.370	0.385	9,612,000	0.3765	0.00%
2017-10-25	0	0.380	0.375	0.380	0.370	0.380	7,116,000	2,657,720	0.3735	0.380	0.375	0.380	0.370	0.380	7,116,000	0.3735	0.00%
2017-10-24	0	0.380	0.370	0.380	0.370	0.385	3,928,000	1,473,360	0.3751	0.380	0.370	0.380	0.370	0.385	3,928,000	0.3751	0.00%
2017-10-23	0	0.380	0.375	0.380	0.370	0.385	15,780,000	5,986,720	0.3794	0.380	0.375	0.380	0.370	0.385	15,780,000	0.3794	1.33%
2017-10-20	0	0.375	0.365	0.375	0.365	0.380	4,828,000	1,782,440	0.3692	0.375	0.365	0.375	0.365	0.380	4,828,000	0.3692	0.00%
2017-10-19	0	0.375	0.370	0.375	0.365	0.385	5,592,000	2,106,960	0.3768	0.375	0.370	0.375	0.365	0.385	5,592,000	0.3768	-2.60%
2017-10-18	0	0.385	0.380	0.385	0.380	0.390	2,584,000	991,360	0.3837	0.385	0.380	0.385	0.380	0.390	2,584,000	0.3837	0.00%
2017-10-17	0	0.385	0.380	0.385	0.380	0.390	1,480,000	569,340	0.3847	0.385	0.380	0.385	0.380	0.390	1,480,000	0.3847	0.00%
2017-10-16	0	0.385	0.380	0.385	0.380	0.390	17,332,000	6,666,960	0.3847	0.385	0.380	0.385	0.380	0.390	17,332,000	0.3847	0.00%
2017-10-13	0	0.385	0.380	0.385	0.375	0.390	12,412,000	4,807,260	0.3873	0.385	0.380	0.385	0.375	0.390	12,412,000	0.3873	-1.28%
2017-10-12	0	0.390	0.380	0.390	0.375	0.390	2,696,000	1,030,280	0.3822	0.390	0.380	0.390	0.375	0.390	2,696,000	0.3822	2.63%
2017-10-11	0	0.380	0.375	0.380	0.375	0.390	12,260,000	4,668,040	0.3808	0.380	0.375	0.380	0.375	0.390	12,260,000	0.3808	-1.30%
2017-10-10	0	0.385	0.375	0.385	0.375	0.390	15,168,000	5,742,400	0.3786	0.385	0.375	0.385	0.375	0.390	15,168,000	0.3786	0.00%
2017-10-09	0	0.385	0.380	0.385	0.380	0.390	5,716,000	2,174,860	0.3805	0.385	0.380	0.385	0.380	0.390	5,716,000	0.3805	-1.28%
2017-10-06	0	0.390	0.385	0.390	0.380	0.400	15,362,000	6,080,030	0.3958	0.390	0.385	0.390	0.380	0.400	15,362,000	0.3958	2.63%
2017-10-04	0	0.380	0.375	0.380	0.375	0.395	4,220,000	1,614,120	0.3825	0.380	0.375	0.380	0.375	0.395	4,220,000	0.3825	-2.56%
2017-10-03	0	0.390	0.385	0.390	0.380	0.390	4,792,000	1,835,280	0.3830	0.390	0.385	0.390	0.380	0.390	4,792,000	0.3830	1.30%
2017-09-29	0	0.385	0.375	0.385	0.370	0.390	13,848,000	5,232,000	0.3778	0.385	0.375	0.385	0.370	0.390	13,848,000	0.3778	2.67%
2017-09-28	0	0.375	0.370	0.375	0.370	0.380	7,344,000	2,738,800	0.3729	0.375	0.370	0.375	0.370	0.380	7,344,000	0.3729	-1.32%
2017-09-27	0	0.380	0.375	0.380	0.375	0.385	2,768,000	1,041,480	0.3763	0.380	0.375	0.380	0.375	0.385	2,768,000	0.3763	-1.30%
2017-09-26	0	0.385	0.380	0.385	0.375	0.395	5,758,000	2,199,840	0.3820	0.385	0.380	0.385	0.375	0.395	5,758,000	0.3820	0.00%
2017-09-25	0	0.385	0.380	0.385	0.375	0.390	5,696,000	2,168,340	0.3807	0.385	0.380	0.385	0.375	0.390	5,696,000	0.3807	-1.28%
2017-09-22	0	0.390	0.380	0.390	0.380	0.390	4,528,000	1,730,760	0.3822	0.390	0.380	0.390	0.380	0.390	4,528,000	0.3822	0.00%
2017-09-21	0	0.390	0.385	0.390	0.380	0.395	14,980,000	5,793,040	0.3867	0.390	0.385	0.390	0.380	0.395	14,980,000	0.3867	-2.50%
2017-09-20	0	0.400	0.395	0.400	0.385	0.410	6,688,000	2,659,360	0.3976	0.400	0.395	0.400	0.385	0.410	6,688,000	0.3976	2.56%
2017-09-19	0	0.390	0.385	0.390	0.385	0.400	5,000,000	1,958,300	0.3917	0.390	0.385	0.390	0.385	0.400	5,000,000	0.3917	0.00%
2017-09-18	0	0.390	0.385	0.395	0.385	0.400	2,520,000	992,200	0.3937	0.390	0.385	0.395	0.385	0.400	2,520,000	0.3937	-3.70%
2017-09-15	0	0.405	0.395	0.405	0.390	0.410	10,676,000	4,298,000	0.4026	0.405	0.395	0.405	0.390	0.410	10,676,000	0.4026	2.53%
2017-09-14	0	0.395	0.385	0.395	0.380	0.410	6,336,000	2,480,300	0.3915	0.395	0.385	0.395	0.380	0.410	6,336,000	0.3915	-2.47%
2017-09-13	0	0.405	0.395	0.405	0.390	0.405	1,212,000	480,640	0.3966	0.405	0.395	0.405	0.390	0.405	1,212,000	0.3966	2.53%
2017-09-12	0	0.395	0.390	0.395	0.395	0.410	3,424,000	1,368,720	0.3997	0.395	0.390	0.395	0.395	0.410	3,424,000	0.3997	-2.47%
2017-09-11	0	0.405	0.390	0.405	0.385	0.405	6,108,000	2,405,960	0.3939	0.405	0.390	0.405	0.385	0.405	6,108,000	0.3939	3.85%
2017-09-08	0	0.390	0.385	0.390	0.385	0.395	1,522,000	589,200	0.3871	0.390	0.385	0.390	0.385	0.395	1,522,000	0.3871	0.00%
2017-09-07	0	0.390	0.385	0.390	0.375	0.395	5,928,000	2,298,200	0.3877	0.390	0.385	0.390	0.375	0.395	5,928,000	0.3877	2.63%
2017-09-06	0	0.380	0.370	0.380	0.370	0.380	1,648,000	617,040	0.3744	0.380	0.370	0.380	0.370	0.380	1,648,000	0.3744	1.33%
2017-09-05	0	0.375	0.370	0.375	0.370	0.375	2,052,000	762,580	0.3716	0.375	0.370	0.375	0.370	0.375	2,052,000	0.3716	0.00%
2017-09-04	0	0.375	0.370	0.375	0.365	0.395	8,968,000	3,362,020	0.3749	0.375	0.370	0.375	0.365	0.395	8,968,000	0.3749	-3.85%
2017-09-01	0	0.390	0.380	0.390	0.365	0.400	34,324,000	13,234,700	0.3856	0.390	0.380	0.390	0.365	0.400	34,324,000	0.3856	6.85%
2017-08-31	0	0.365	0.355	0.365	0.355	0.370	8,316,000	3,021,940	0.3634	0.365	0.355	0.365	0.355	0.370	8,316,000	0.3634	-1.35%
2017-08-30	0	0.370	0.365	0.370	0.370	0.380	3,916,000	1,456,020	0.3718	0.370	0.365	0.370	0.370	0.380	3,916,000	0.3718	-2.63%
2017-08-29	0	0.380	0.375	0.380	0.370	0.385	6,988,000	2,631,100	0.3765	0.380	0.375	0.380	0.370	0.385	6,988,000	0.3765	0.00%
2017-08-28	0	0.380	0.370	0.380	0.370	0.380	5,244,000	1,960,800	0.3739	0.380	0.370	0.380	0.370	0.380	5,244,000	0.3739	0.00%
2017-08-25	0	0.380	0.370	0.380	0.370	0.390	15,840,000	6,091,720	0.3846	0.380	0.370	0.380	0.370	0.390	15,840,000	0.3846	0.00%
2017-08-24	0	0.380	0.375	0.380	0.370	0.385	2,776,000	1,042,740	0.3756	0.380	0.375	0.380	0.370	0.385	2,776,000	0.3756	-1.30%
2017-08-22	0	0.385	0.375	0.385	0.370	0.390	6,576,000	2,505,160	0.3810	0.385	0.375	0.385	0.370	0.390	6,576,000	0.3810	-1.28%
2017-08-21	0	0.390	0.385	0.390	0.390	0.395	272,000	106,120	0.3901	0.390	0.385	0.390	0.390	0.395	272,000	0.3901	0.00%
2017-08-18	0	0.390	0.385	0.390	0.385	0.390	1,208,000	465,160	0.3851	0.390	0.385	0.390	0.385	0.390	1,208,000	0.3851	0.00%
2017-08-17	0	0.390	0.385	0.390	0.385	0.400	1,452,000	569,640	0.3923	0.390	0.385	0.390	0.385	0.400	1,452,000	0.3923	0.00%
2017-08-16	0	0.390	0.385	0.390	0.385	0.395	1,568,000	609,880	0.3890	0.390	0.385	0.390	0.385	0.395	1,568,000	0.3890	-1.27%
2017-08-15	0	0.395	0.385	0.395	0.385	0.395	1,152,000	448,840	0.3896	0.395	0.385	0.395	0.385	0.395	1,152,000	0.3896	0.00%
2017-08-14	0	0.395	0.385	0.395	0.385	0.400	752,000	291,920	0.3882	0.395	0.385	0.395	0.385	0.400	752,000	0.3882	0.00%
2017-08-11	0	0.395	0.385	0.395	0.390	0.400	7,444,000	2,953,200	0.3967	0.395	0.385	0.395	0.390	0.400	7,444,000	0.3967	-1.25%
2017-08-10	0	0.400	0.395	0.400	0.395	0.405	2,752,000	1,092,880	0.3971	0.400	0.395	0.400	0.395	0.405	2,752,000	0.3971	-1.23%
2017-08-09	0	0.405	0.400	0.405	0.395	0.410	2,600,000	1,042,540	0.4010	0.405	0.400	0.405	0.395	0.410	2,600,000	0.4010	0.00%
2017-08-08	0	0.405	0.395	0.405	0.400	0.415	8,036,000	3,268,920	0.4068	0.405	0.395	0.405	0.400	0.415	8,036,000	0.4068	-1.22%
2017-08-07	0	0.410	0.405	0.410	0.405	0.415	8,512,000	3,451,520	0.4055	0.410	0.405	0.410	0.405	0.415	8,512,000	0.4055	2.50%
2017-08-04	0	0.400	0.395	0.400	0.380	0.415	12,356,000	4,897,520	0.3964	0.400	0.395	0.400	0.380	0.415	12,356,000	0.3964	3.90%
2017-08-03	0	0.385	0.380	0.385	0.380	0.385	1,060,000	405,440	0.3825	0.385	0.380	0.385	0.380	0.385	1,060,000	0.3825	0.00%
2017-08-02	0	0.385	0.380	0.385	0.380	0.395	10,062,000	3,874,110	0.3850	0.385	0.380	0.385	0.380	0.395	10,062,000	0.3850	0.00%
2017-08-01	0	0.385	0.380	0.385	0.380	0.385	4,984,000	1,905,960	0.3824	0.385	0.380	0.385	0.380	0.385	4,984,000	0.3824	1.32%
2017-07-31	0	0.380	0.375	0.380	0.375	0.395	28,724,000	11,027,080	0.3839	0.380	0.375	0.380	0.375	0.395	28,724,000	0.3839	-1.30%
2017-07-28	0	0.385	0.375	0.385	0.375	0.390	23,672,240	8,969,417	0.3789	0.385	0.375	0.385	0.375	0.390	23,672,240	0.3789	0.00%
2017-07-27	0	0.385	0.380	0.385	0.380	0.400	19,044,000	7,347,740	0.3858	0.385	0.380	0.385	0.380	0.400	19,044,000	0.3858	0.00%
2017-07-26	0	0.385	0.375	0.385	0.375	0.390	3,328,000	1,266,440	0.3805	0.385	0.375	0.385	0.375	0.390	3,328,000	0.3805	1.32%
2017-07-25	0	0.380	0.375	0.380	0.375	0.385	3,404,000	1,290,380	0.3791	0.380	0.375	0.380	0.375	0.385	3,404,000	0.3791	0.00%
2017-07-24	0	0.380	0.375	0.380	0.375	0.385	1,380,000	521,740	0.3781	0.380	0.375	0.380	0.375	0.385	1,380,000	0.3781	0.00%
2017-07-21	0	0.380	0.375	0.380	0.365	0.385	4,280,000	1,592,440	0.3721	0.380	0.375	0.380	0.365	0.385	4,280,000	0.3721	1.33%
2017-07-20	0	0.375	0.365	0.375	0.370	0.380	4,360,000	1,627,200	0.3732	0.375	0.365	0.375	0.370	0.380	4,360,000	0.3732	-1.32%
2017-07-19	0	0.380	0.375	0.380	0.375	0.380	2,512,000	946,160	0.3767	0.380	0.375	0.380	0.375	0.380	2,512,000	0.3767	1.33%
2017-07-18	0	0.375	0.370	0.375	0.365	0.375	16,104,000	5,964,560	0.3704	0.375	0.370	0.375	0.365	0.375	16,104,000	0.3704	5.63%
2017-07-17	0	0.355	0.345	0.355	0.340	0.365	12,224,000	4,287,620	0.3508	0.355	0.345	0.355	0.340	0.365	12,224,000	0.3508	-2.74%
2017-07-14	0	0.365	0.355	0.360	0.355	0.370	2,880,000	1,036,200	0.3598	0.365	0.355	0.360	0.355	0.370	2,880,000	0.3598	-1.35%
2017-07-13	0	0.370	0.360	0.370	0.360	0.370	4,906,000	1,789,210	0.3647	0.370	0.360	0.370	0.360	0.370	4,906,000	0.3647	0.00%
2017-07-12	0	0.370	0.365	0.370	0.360	0.370	1,784,000	651,520	0.3652	0.370	0.365	0.370	0.360	0.370	1,784,000	0.3652	0.00%
2017-07-11	0	0.370	0.360	0.370	0.355	0.370	4,148,000	1,503,680	0.3625	0.370	0.360	0.370	0.355	0.370	4,148,000	0.3625	0.00%
2017-07-10	0	0.370	0.365	0.370	0.365	0.375	804,000	295,340	0.3673	0.370	0.365	0.370	0.365	0.375	804,000	0.3673	0.00%
2017-07-07	0	0.370	0.370	0.375	0.370	0.385	3,528,000	1,316,000	0.3730	0.370	0.370	0.375	0.370	0.385	3,528,000	0.3730	-2.63%
2017-07-06	0	0.380	0.375	0.380	0.365	0.390	9,608,000	3,649,640	0.3799	0.380	0.375	0.380	0.365	0.390	9,608,000	0.3799	-1.30%
2017-07-05	0	0.385	0.380	0.385	0.380	0.385	2,444,000	930,040	0.3805	0.385	0.380	0.385	0.380	0.385	2,444,000	0.3805	0.00%
2017-07-04	0	0.385	0.380	0.385	0.380	0.390	2,980,000	1,138,800	0.3821	0.385	0.380	0.385	0.380	0.390	2,980,000	0.3821	-1.28%
2017-07-03	0	0.390	0.385	0.390	0.385	0.395	5,186,000	2,024,990	0.3905	0.390	0.385	0.390	0.385	0.395	5,186,000	0.3905	0.00%
2017-06-30	0	0.390	0.380	0.390	0.380	0.390	5,212,000	2,015,640	0.3867	0.390	0.380	0.390	0.380	0.390	5,212,000	0.3867	0.00%
2017-06-29	0	0.390	0.380	0.390	0.375	0.390	4,436,000	1,699,080	0.3830	0.390	0.380	0.390	0.375	0.390	4,436,000	0.3830	0.00%
2017-06-28	0	0.390	0.380	0.390	0.375	0.390	2,894,000	1,105,860	0.3821	0.390	0.380	0.390	0.375	0.390	2,894,000	0.3821	0.00%
2017-06-27	0	0.390	0.380	0.390	0.375	0.395	8,248,000	3,182,800	0.3859	0.390	0.380	0.390	0.375	0.395	8,248,000	0.3859	0.00%
2017-06-26	0	0.390	0.385	0.390	0.380	0.390	1,032,000	396,000	0.3837	0.390	0.385	0.390	0.380	0.390	1,032,000	0.3837	0.00%
2017-06-23	0	0.390	0.380	0.390	0.385	0.395	16,186,000	6,285,830	0.3883	0.390	0.380	0.390	0.385	0.395	16,186,000	0.3883	0.00%
2017-06-22	0	0.390	0.385	0.390	0.385	0.395	1,232,000	480,080	0.3897	0.390	0.385	0.390	0.385	0.395	1,232,000	0.3897	-1.27%
2017-06-21	0	0.395	0.385	0.395	0.385	0.395	5,008,000	1,960,280	0.3914	0.395	0.385	0.395	0.385	0.395	5,008,000	0.3914	1.28%
2017-06-20	0	0.390	0.380	0.390	0.385	0.390	7,970,000	3,106,420	0.3898	0.390	0.380	0.390	0.385	0.390	7,970,000	0.3898	0.00%
2017-06-19	0	0.390	0.385	0.390	0.380	0.390	1,304,000	499,680	0.3832	0.390	0.385	0.390	0.380	0.390	1,304,000	0.3832	0.00%
2017-06-16	0	0.390	0.385	0.390	0.380	0.390	3,224,000	1,244,200	0.3859	0.390	0.385	0.390	0.380	0.390	3,224,000	0.3859	0.00%
2017-06-15	0	0.390	0.385	0.390	0.385	0.395	2,180,000	847,480	0.3888	0.390	0.385	0.390	0.385	0.395	2,180,000	0.3888	0.00%
2017-06-14	0	0.390	0.385	0.390	0.385	0.400	3,636,000	1,428,560	0.3929	0.390	0.385	0.390	0.385	0.400	3,636,000	0.3929	0.00%
2017-06-13	0	0.390	0.380	0.390	0.380	0.395	2,836,000	1,095,100	0.3861	0.390	0.380	0.390	0.380	0.395	2,836,000	0.3861	-1.27%
2017-06-12	0	0.395	0.385	0.395	0.380	0.395	8,506,000	3,300,090	0.3880	0.395	0.385	0.395	0.380	0.395	8,506,000	0.3880	0.00%
2017-06-09	0	0.395	0.390	0.395	0.390	0.400	4,720,000	1,860,360	0.3941	0.395	0.390	0.395	0.390	0.400	4,720,000	0.3941	0.00%
2017-06-08	0	0.395	0.390	0.395	0.395	0.400	4,016,000	1,594,920	0.3971	0.395	0.390	0.395	0.395	0.400	4,016,000	0.3971	0.00%
2017-06-07	0	0.395	0.390	0.395	0.390	0.395	2,612,000	1,022,720	0.3915	0.395	0.390	0.395	0.390	0.395	2,612,000	0.3915	0.00%
2017-06-06	0	0.395	0.390	0.395	0.385	0.400	5,316,000	2,083,340	0.3919	0.395	0.390	0.395	0.385	0.400	5,316,000	0.3919	0.00%
2017-06-05	0	0.395	0.385	0.390	0.390	0.395	3,632,000	1,421,360	0.3913	0.395	0.385	0.390	0.390	0.395	3,632,000	0.3913	0.00%
2017-06-02	0	0.395	0.390	0.395	0.390	0.400	5,780,000	2,281,460	0.3947	0.395	0.390	0.395	0.390	0.400	5,780,000	0.3947	0.00%
2017-06-01	0	0.395	0.390	0.395	0.390	0.400	3,015,400	1,178,618	0.3909	0.395	0.390	0.395	0.390	0.400	3,015,400	0.3909	0.00%
2017-05-31	0	0.395	0.390	0.400	0.385	0.405	14,928,000	5,901,400	0.3953	0.395	0.390	0.400	0.385	0.405	14,928,000	0.3953	-2.47%
2017-05-29	0	0.405	0.395	0.405	0.395	0.405	1,922,000	768,670	0.3999	0.405	0.395	0.405	0.395	0.405	1,922,000	0.3999	1.25%
2017-05-26	0	0.400	0.395	0.400	0.395	0.400	1,280,000	507,000	0.3961	0.400	0.395	0.400	0.395	0.400	1,280,000	0.3961	0.00%
2017-05-25	0	0.400	0.395	0.400	0.390	0.405	1,124,000	443,180	0.3943	0.400	0.395	0.400	0.390	0.405	1,124,000	0.3943	0.00%
2017-05-24	0	0.400	0.395	0.400	0.390	0.400	3,640,000	1,450,160	0.3984	0.400	0.395	0.400	0.390	0.400	3,640,000	0.3984	0.00%
2017-05-23	0	0.400	0.390	0.400	0.395	0.405	2,780,000	1,107,640	0.3984	0.400	0.390	0.400	0.395	0.405	2,780,000	0.3984	0.00%
2017-05-22	0	0.400	0.395	0.400	0.395	0.400	1,608,000	637,600	0.3965	0.400	0.395	0.400	0.395	0.400	1,608,000	0.3965	0.00%
2017-05-19	0	0.400	0.390	0.400	0.395	0.400	1,678,000	662,760	0.3950	0.400	0.390	0.400	0.395	0.400	1,678,000	0.3950	0.00%
2017-05-18	0	0.400	0.395	0.400	0.395	0.405	1,676,000	665,800	0.3973	0.400	0.395	0.400	0.395	0.405	1,676,000	0.3973	0.00%
2017-05-17	0	0.400	0.395	0.400	0.395	0.405	852,000	339,640	0.3986	0.400	0.395	0.400	0.395	0.405	852,000	0.3986	0.00%
2017-05-16	0	0.400	0.395	0.400	0.395	0.405	1,188,000	473,788	0.3988	0.400	0.395	0.400	0.395	0.405	1,188,000	0.3988	0.00%
2017-05-15	0	0.400	0.395	0.400	0.395	0.405	2,224,000	892,400	0.4013	0.400	0.395	0.400	0.395	0.405	2,224,000	0.4013	0.00%
2017-05-12	0	0.400	0.395	0.400	0.400	0.420	27,242,000	11,139,470	0.4089	0.400	0.395	0.400	0.400	0.420	27,242,000	0.4089	0.00%
2017-05-11	0	0.400	0.395	0.400	0.395	0.405	5,236,000	2,092,460	0.3996	0.400	0.395	0.400	0.395	0.405	5,236,000	0.3996	0.00%
2017-05-10	0	0.400	0.395	0.400	0.395	0.405	1,152,000	460,760	0.4000	0.400	0.395	0.400	0.395	0.405	1,152,000	0.4000	-1.23%
2017-05-09	0	0.405	0.400	0.405	0.395	0.410	10,292,000	4,191,640	0.4073	0.405	0.400	0.405	0.395	0.410	10,292,000	0.4073	1.25%
2017-05-08	0	0.400	0.395	0.400	0.395	0.400	2,084,000	832,400	0.3994	0.400	0.395	0.400	0.395	0.400	2,084,000	0.3994	0.00%
2017-05-05	0	0.400	0.395	0.400	0.395	0.400	1,952,000	774,680	0.3969	0.400	0.395	0.400	0.395	0.400	1,952,000	0.3969	0.00%
2017-05-04	0	0.400	0.395	0.400	0.395	0.405	4,380,000	1,751,560	0.3999	0.400	0.395	0.400	0.395	0.405	4,380,000	0.3999	-1.23%
2017-05-02	0	0.405	0.400	0.405	0.400	0.410	3,942,000	1,593,840	0.4043	0.405	0.400	0.405	0.400	0.410	3,942,000	0.4043	0.00%
2017-04-28	0	0.405	0.400	0.405	0.400	0.410	3,900,000	1,576,000	0.4041	0.405	0.400	0.405	0.400	0.410	3,900,000	0.4041	-1.22%
2017-04-27	0	0.410	0.405	0.410	0.405	0.415	3,796,000	1,546,160	0.4073	0.410	0.405	0.410	0.405	0.415	3,796,000	0.4073	-1.20%
2017-04-26	0	0.415	0.410	0.415	0.405	0.415	4,184,000	1,715,160	0.4099	0.415	0.410	0.415	0.405	0.415	4,184,000	0.4099	1.22%
2017-04-25	0	0.410	0.405	0.410	0.405	0.420	7,072,000	2,893,920	0.4092	0.410	0.405	0.410	0.405	0.420	7,072,000	0.4092	-2.38%
2017-04-24	0	0.420	0.415	0.420	0.415	0.425	1,696,000	712,520	0.4201	0.420	0.415	0.420	0.415	0.425	1,696,000	0.4201	0.00%
2017-04-21	0	0.420	0.415	0.420	0.415	0.430	2,568,000	1,072,960	0.4178	0.420	0.415	0.420	0.415	0.430	2,568,000	0.4178	-1.18%
2017-04-20	0	0.425	0.420	0.425	0.420	0.445	5,400,000	2,336,280	0.4326	0.425	0.420	0.425	0.420	0.445	5,400,000	0.4326	-4.49%
2017-04-19	0	0.445	0.440	0.445	0.440	0.465	16,884,000	7,692,480	0.4556	0.445	0.440	0.445	0.440	0.465	16,884,000	0.4556	0.00%
2017-04-18	0	0.445	0.435	0.450	0.420	0.450	12,300,000	5,324,740	0.4329	0.445	0.435	0.450	0.420	0.450	12,300,000	0.4329	3.49%
2017-04-13	0	0.430	0.420	0.430	0.400	0.430	21,478,000	9,014,780	0.4197	0.430	0.420	0.430	0.400	0.430	21,478,000	0.4197	7.50%
2017-04-12	0	0.400	0.395	0.400	0.390	0.400	2,476,000	978,580	0.3952	0.400	0.395	0.400	0.390	0.400	2,476,000	0.3952	0.00%
2017-04-11	0	0.400	0.395	0.400	0.395	0.405	12,898,000	5,156,490	0.3998	0.400	0.395	0.400	0.395	0.405	12,898,000	0.3998	0.00%
2017-04-10	0	0.400	0.395	0.400	0.400	0.405	2,676,000	1,073,440	0.4011	0.400	0.395	0.400	0.400	0.405	2,676,000	0.4011	0.00%
2017-04-07	0	0.400	0.395	0.400	0.395	0.410	7,178,000	2,876,300	0.4007	0.400	0.395	0.400	0.395	0.410	7,178,000	0.4007	-2.44%
2017-04-06	0	0.410	0.405	0.410	0.405	0.420	2,242,000	917,606	0.4093	0.410	0.405	0.410	0.405	0.420	2,242,000	0.4093	-1.20%
2017-04-05	0	0.415	0.410	0.415	0.400	0.420	8,268,000	3,410,560	0.4125	0.415	0.410	0.415	0.400	0.420	8,268,000	0.4125	2.47%
2017-04-03	0	0.405	0.400	0.405	0.400	0.415	6,972,000	2,824,380	0.4051	0.405	0.400	0.405	0.400	0.415	6,972,000	0.4051	-1.22%
2017-03-31	0	0.410	0.405	0.410	0.405	0.420	7,348,000	3,008,240	0.4094	0.410	0.405	0.410	0.405	0.420	7,348,000	0.4094	-2.38%
2017-03-30	0	0.420	0.415	0.420	0.415	0.425	4,432,000	1,856,920	0.4190	0.420	0.415	0.420	0.415	0.425	4,432,000	0.4190	-1.18%
2017-03-29	0	0.425	0.420	0.425	0.420	0.430	4,754,000	2,022,000	0.4253	0.425	0.420	0.425	0.420	0.430	4,754,000	0.4253	-1.16%
2017-03-28	0	0.430	0.425	0.430	0.420	0.435	13,880,000	5,958,800	0.4293	0.430	0.425	0.430	0.420	0.435	13,880,000	0.4293	1.18%
2017-03-27	0	0.425	0.420	0.425	0.415	0.425	5,428,000	2,283,120	0.4206	0.425	0.420	0.425	0.415	0.425	5,428,000	0.4206	0.00%
2017-03-24	0	0.425	0.415	0.425	0.410	0.425	6,718,000	2,782,850	0.4142	0.425	0.415	0.425	0.410	0.425	6,718,000	0.4142	1.19%
2017-03-23	0	0.420	0.415	0.420	0.415	0.425	3,720,000	1,547,520	0.4160	0.420	0.415	0.420	0.415	0.425	3,720,000	0.4160	-1.18%
2017-03-22	0	0.425	0.415	0.425	0.415	0.425	4,076,000	1,719,860	0.4219	0.425	0.415	0.425	0.415	0.425	4,076,000	0.4219	0.00%
2017-03-21	0	0.425	0.420	0.425	0.420	0.430	8,020,000	3,383,400	0.4219	0.425	0.420	0.425	0.420	0.430	8,020,000	0.4219	1.19%
2017-03-20	0	0.420	0.415	0.420	0.415	0.425	23,280,000	9,770,560	0.4197	0.420	0.415	0.420	0.415	0.425	23,280,000	0.4197	0.00%
2017-03-17	0	0.420	0.420	0.425	0.410	0.430	9,376,000	3,981,800	0.4247	0.420	0.420	0.425	0.410	0.430	9,376,000	0.4247	0.00%
2017-03-16	0	0.420	0.415	0.420	0.410	0.420	4,846,000	2,008,540	0.4145	0.420	0.415	0.420	0.410	0.420	4,846,000	0.4145	0.00%
2017-03-15	0	0.420	0.415	0.420	0.415	0.425	7,562,000	3,176,150	0.4200	0.420	0.415	0.420	0.415	0.425	7,562,000	0.4200	0.00%
2017-03-14	0	0.420	0.415	0.420	0.415	0.425	3,920,000	1,650,330	0.4210	0.420	0.415	0.420	0.415	0.425	3,920,000	0.4210	-1.18%
2017-03-13	0	0.425	0.420	0.425	0.410	0.425	8,450,000	3,525,520	0.4172	0.425	0.420	0.425	0.410	0.425	8,450,000	0.4172	0.00%
2017-03-10	0	0.425	0.415	0.425	0.415	0.425	2,940,000	1,228,560	0.4179	0.425	0.415	0.425	0.415	0.425	2,940,000	0.4179	1.19%
2017-03-09	0	0.420	0.415	0.420	0.415	0.430	2,352,000	981,080	0.4171	0.420	0.415	0.420	0.415	0.430	2,352,000	0.4171	-2.33%
2017-03-08	0	0.430	0.425	0.430	0.410	0.430	5,956,000	2,487,040	0.4176	0.430	0.425	0.430	0.410	0.430	5,956,000	0.4176	2.38%
2017-03-07	0	0.420	0.415	0.420	0.415	0.430	11,800,000	5,017,840	0.4252	0.420	0.415	0.420	0.415	0.430	11,800,000	0.4252	-2.33%
2017-03-06	0	0.430	0.425	0.430	0.415	0.435	9,364,000	3,981,500	0.4252	0.430	0.425	0.430	0.415	0.435	9,364,000	0.4252	2.38%
2017-03-03	0	0.420	0.415	0.420	0.415	0.420	2,476,000	1,034,600	0.4179	0.420	0.415	0.420	0.415	0.420	2,476,000	0.4179	0.00%
2017-03-02	0	0.420	0.415	0.420	0.410	0.425	5,114,000	2,128,650	0.4162	0.420	0.415	0.420	0.410	0.425	5,114,000	0.4162	0.00%
2017-03-01	0	0.420	0.415	0.420	0.400	0.420	5,632,000	2,328,360	0.4134	0.420	0.415	0.420	0.400	0.420	5,632,000	0.4134	3.70%
2017-02-28	0	0.405	0.400	0.405	0.400	0.405	2,324,000	935,120	0.4024	0.405	0.400	0.405	0.400	0.405	2,324,000	0.4024	-1.22%
2017-02-27	0	0.410	0.405	0.410	0.405	0.415	2,480,000	1,019,740	0.4112	0.410	0.405	0.410	0.405	0.415	2,480,000	0.4112	-1.20%
2017-02-24	0	0.415	0.410	0.415	0.395	0.425	12,708,000	5,161,200	0.4061	0.415	0.410	0.415	0.395	0.425	12,708,000	0.4061	-1.19%
2017-02-23	0	0.420	0.410	0.420	0.400	0.425	5,608,000	2,296,700	0.4095	0.420	0.410	0.420	0.400	0.425	5,608,000	0.4095	3.70%
2017-02-22	0	0.405	0.400	0.405	0.400	0.410	2,251,000	910,380	0.4044	0.405	0.400	0.405	0.400	0.410	2,251,000	0.4044	-1.22%
2017-02-21	0	0.410	0.405	0.410	0.405	0.410	2,888,000	1,175,720	0.4071	0.410	0.405	0.410	0.405	0.410	2,888,000	0.4071	0.00%
2017-02-20	0	0.410	0.405	0.410	0.405	0.410	2,172,000	887,840	0.4088	0.410	0.405	0.410	0.405	0.410	2,172,000	0.4088	0.00%
2017-02-17	0	0.410	0.405	0.410	0.405	0.420	4,156,000	1,709,320	0.4113	0.410	0.405	0.410	0.405	0.420	4,156,000	0.4113	-2.38%
2017-02-16	0	0.420	0.410	0.420	0.410	0.420	3,548,000	1,466,280	0.4133	0.420	0.410	0.420	0.410	0.420	3,548,000	0.4133	0.00%
2017-02-15	0	0.420	0.415	0.420	0.410	0.425	9,036,000	3,748,840	0.4149	0.420	0.415	0.420	0.410	0.425	9,036,000	0.4149	-1.18%
2017-02-14	0	0.425	0.420	0.425	0.415	0.425	3,760,000	1,591,720	0.4233	0.425	0.420	0.425	0.415	0.425	3,760,000	0.4233	0.00%
2017-02-13	0	0.425	0.420	0.425	0.415	0.425	4,768,000	1,999,440	0.4193	0.425	0.420	0.425	0.415	0.425	4,768,000	0.4193	0.00%
2017-02-10	0	0.425	0.415	0.425	0.415	0.425	1,420,000	596,200	0.4199	0.425	0.415	0.425	0.415	0.425	1,420,000	0.4199	0.00%
2017-02-09	0	0.425	0.415	0.425	0.410	0.425	3,960,000	1,653,720	0.4176	0.425	0.415	0.425	0.410	0.425	3,960,000	0.4176	0.00%
2017-02-08	0	0.425	0.420	0.425	0.420	0.430	4,276,000	1,799,000	0.4207	0.425	0.420	0.425	0.420	0.430	4,276,000	0.4207	-1.16%
2017-02-07	0	0.430	0.425	0.430	0.420	0.430	4,352,000	1,858,200	0.4270	0.430	0.425	0.430	0.420	0.430	4,352,000	0.4270	0.00%
2017-02-06	0	0.430	0.420	0.430	0.420	0.440	9,911,700	4,216,277	0.4254	0.430	0.420	0.430	0.420	0.440	9,911,700	0.4254	-2.27%
2017-02-03	0	0.440	0.430	0.440	0.430	0.440	808,000	350,000	0.4332	0.440	0.430	0.440	0.430	0.440	808,000	0.4332	1.15%
2017-02-02	0	0.435	0.430	0.435	0.430	0.440	740,000	320,920	0.4337	0.435	0.430	0.435	0.430	0.440	740,000	0.4337	-2.25%
2017-02-01	0	0.445	0.435	0.445	0.430	0.450	1,898,000	833,160	0.4390	0.445	0.435	0.445	0.430	0.450	1,898,000	0.4390	1.14%
2017-01-27	0	0.440	0.435	0.445	0.430	0.445	400,000	174,360	0.4359	0.440	0.435	0.445	0.430	0.445	400,000	0.4359	1.15%
2017-01-26	0	0.435	0.430	0.435	0.425	0.445	1,028,000	446,280	0.4341	0.435	0.430	0.435	0.425	0.445	1,028,000	0.4341	-1.14%
2017-01-25	0	0.440	0.430	0.440	0.430	0.450	2,508,000	1,098,220	0.4379	0.440	0.430	0.440	0.430	0.450	2,508,000	0.4379	0.00%
2017-01-24	0	0.440	0.435	0.440	0.430	0.445	4,774,000	2,092,200	0.4382	0.440	0.435	0.440	0.430	0.445	4,774,000	0.4382	2.33%
2017-01-23	0	0.430	0.425	0.430	0.415	0.435	3,615,130	1,537,752	0.4254	0.430	0.425	0.430	0.415	0.435	3,615,130	0.4254	2.38%
2017-01-20	0	0.420	0.420	0.425	0.415	0.425	1,152,000	482,800	0.4191	0.420	0.420	0.425	0.415	0.425	1,152,000	0.4191	-1.18%
2017-01-19	0	0.425	0.415	0.425	0.420	0.435	2,932,000	1,237,000	0.4219	0.425	0.415	0.425	0.420	0.435	2,932,000	0.4219	-1.16%
2017-01-18	0	0.430	0.425	0.430	0.425	0.440	4,132,000	1,780,680	0.4309	0.430	0.425	0.430	0.425	0.440	4,132,000	0.4309	-1.15%
2017-01-17	0	0.435	0.425	0.430	0.425	0.445	3,094,000	1,350,440	0.4365	0.435	0.425	0.430	0.425	0.445	3,094,000	0.4365	0.00%
2017-01-16	0	0.435	0.430	0.435	0.425	0.450	6,862,000	2,998,080	0.4369	0.435	0.430	0.435	0.425	0.450	6,862,000	0.4369	0.00%
2017-01-13	0	0.435	0.430	0.435	0.430	0.450	5,340,000	2,368,420	0.4435	0.435	0.430	0.435	0.430	0.450	5,340,000	0.4435	-2.25%
2017-01-12	0	0.445	0.440	0.445	0.415	0.445	13,776,000	6,016,880	0.4368	0.445	0.440	0.445	0.415	0.445	13,776,000	0.4368	5.95%
2017-01-11	0	0.420	0.410	0.420	0.410	0.420	1,624,000	674,200	0.4151	0.420	0.410	0.420	0.410	0.420	1,624,000	0.4151	1.20%
2017-01-10	0	0.415	0.410	0.415	0.410	0.420	1,848,000	766,060	0.4145	0.415	0.410	0.415	0.410	0.420	1,848,000	0.4145	-1.19%
2017-01-09	0	0.420	0.415	0.420	0.410	0.420	944,000	395,280	0.4187	0.420	0.415	0.420	0.410	0.420	944,000	0.4187	1.20%
2017-01-06	0	0.415	0.415	0.420	0.410	0.425	2,811,595	1,171,020	0.4165	0.415	0.415	0.420	0.410	0.425	2,811,595	0.4165	0.00%
2017-01-05	0	0.415	0.410	0.415	0.405	0.425	10,688,000	4,418,160	0.4134	0.415	0.410	0.415	0.405	0.425	10,688,000	0.4134	-2.35%
2017-01-04	0	0.425	0.415	0.425	0.415	0.425	1,112,000	468,120	0.4210	0.425	0.415	0.425	0.415	0.425	1,112,000	0.4210	0.00%
2017-01-03	0	0.425	0.415	0.425	0.420	0.430	3,556,000	1,498,040	0.4213	0.425	0.415	0.425	0.420	0.430	3,556,000	0.4213	0.00%
2016-12-30	0	0.425	0.420	0.425	0.410	0.425	6,344,000	2,664,280	0.4200	0.425	0.420	0.425	0.410	0.425	6,344,000	0.4200	1.19%
2016-12-29	0	0.420	0.410	0.420	0.410	0.425	3,449,769	1,435,868	0.4162	0.420	0.410	0.420	0.410	0.425	3,449,769	0.4162	-2.33%
2016-12-28	0	0.430	0.425	0.430	0.410	0.430	3,492,000	1,469,170	0.4207	0.430	0.425	0.430	0.410	0.430	3,492,000	0.4207	2.38%
2016-12-23	0	0.420	0.415	0.425	0.415	0.430	4,072,000	1,716,560	0.4216	0.420	0.415	0.425	0.415	0.430	4,072,000	0.4216	-2.33%
2016-12-22	0	0.430	0.420	0.430	0.420	0.435	3,518,000	1,494,780	0.4249	0.430	0.420	0.430	0.420	0.435	3,518,000	0.4249	0.00%
2016-12-21	0	0.430	0.425	0.430	0.425	0.445	6,688,000	2,864,480	0.4283	0.430	0.425	0.430	0.425	0.445	6,688,000	0.4283	-1.15%
2016-12-20	0	0.435	0.430	0.435	0.435	0.445	620,000	271,040	0.4372	0.435	0.430	0.435	0.435	0.445	620,000	0.4372	-1.14%
2016-12-19	0	0.440	0.435	0.440	0.430	0.450	3,256,000	1,423,880	0.4373	0.440	0.435	0.440	0.430	0.450	3,256,000	0.4373	-1.12%
2016-12-16	0	0.445	0.440	0.445	0.435	0.455	8,134,465	3,611,502	0.4440	0.445	0.440	0.445	0.435	0.455	8,134,465	0.4440	2.30%
2016-12-15	0	0.435	0.425	0.435	0.425	0.435	4,540,000	1,951,220	0.4298	0.435	0.425	0.435	0.425	0.435	4,540,000	0.4298	0.00%
2016-12-14	0	0.435	0.425	0.435	0.430	0.440	2,478,000	1,076,950	0.4346	0.435	0.425	0.435	0.430	0.440	2,478,000	0.4346	0.00%
2016-12-13	0	0.435	0.430	0.435	0.430	0.440	1,552,000	674,080	0.4343	0.435	0.430	0.435	0.430	0.440	1,552,000	0.4343	0.00%
2016-12-12	0	0.435	0.425	0.435	0.430	0.445	6,488,000	2,811,480	0.4333	0.435	0.425	0.435	0.430	0.445	6,488,000	0.4333	-1.14%
2016-12-09	0	0.440	0.435	0.440	0.430	0.440	9,208,000	3,988,400	0.4331	0.440	0.435	0.440	0.430	0.440	9,208,000	0.4331	-1.12%
2016-12-08	0	0.445	0.440	0.445	0.425	0.470	11,188,000	4,908,160	0.4387	0.445	0.440	0.445	0.425	0.470	11,188,000	0.4387	-3.26%
2016-12-07	0	0.460	0.455	0.460	0.430	0.470	14,920,000	6,690,120	0.4484	0.460	0.455	0.460	0.430	0.470	14,920,000	0.4484	2.22%
2016-12-06	0	0.450	0.440	0.450	0.440	0.460	6,232,000	2,784,080	0.4467	0.450	0.440	0.450	0.440	0.460	6,232,000	0.4467	0.00%
2016-12-05	0	0.450	0.445	0.450	0.445	0.465	2,284,000	1,036,580	0.4538	0.450	0.445	0.450	0.445	0.465	2,284,000	0.4538	-2.17%
2016-12-02	0	0.460	0.450	0.460	0.455	0.470	5,988,000	2,775,000	0.4634	0.460	0.450	0.460	0.455	0.470	5,988,000	0.4634	1.10%
2016-12-01	0	0.455	0.450	0.455	0.450	0.465	4,424,000	2,017,440	0.4560	0.455	0.450	0.455	0.450	0.465	4,424,000	0.4560	0.00%
2016-11-30	0	0.455	0.450	0.455	0.450	0.465	4,300,000	1,962,400	0.4564	0.455	0.450	0.455	0.450	0.465	4,300,000	0.4564	1.11%
2016-11-29	0	0.450	0.450	0.460	0.435	0.465	7,836,000	3,532,180	0.4508	0.450	0.450	0.460	0.435	0.465	7,836,000	0.4508	2.27%
2016-11-28	0	0.440	0.435	0.440	0.435	0.460	7,096,000	3,122,520	0.4400	0.440	0.435	0.440	0.435	0.460	7,096,000	0.4400	-3.30%
2016-11-25	0	0.455	0.450	0.455	0.450	0.465	3,754,000	1,717,870	0.4576	0.455	0.450	0.455	0.450	0.465	3,754,000	0.4576	-1.09%
2016-11-24	0	0.460	0.455	0.460	0.455	0.470	3,260,000	1,505,000	0.4617	0.460	0.455	0.460	0.455	0.470	3,260,000	0.4617	-2.13%
2016-11-23	0	0.470	0.465	0.470	0.455	0.480	26,408,000	12,460,340	0.4718	0.470	0.465	0.470	0.455	0.480	26,408,000	0.4718	0.00%
2016-11-22	0	0.470	0.465	0.470	0.455	0.495	48,450,000	23,043,260	0.4756	0.470	0.465	0.470	0.455	0.495	48,450,000	0.4756	4.44%
2016-11-21	0	0.450	0.445	0.450	0.410	0.455	21,344,000	9,143,680	0.4284	0.450	0.445	0.450	0.410	0.455	21,344,000	0.4284	4.65%
2016-11-18	0	0.430	0.420	0.430	0.420	0.430	5,078,000	2,158,000	0.4250	0.430	0.420	0.430	0.420	0.430	5,078,000	0.4250	0.00%
2016-11-17	0	0.430	0.425	0.430	0.425	0.430	4,276,000	1,831,360	0.4283	0.430	0.425	0.430	0.425	0.430	4,276,000	0.4283	0.00%
2016-11-16	0	0.430	0.425	0.430	0.425	0.440	2,524,000	1,076,140	0.4264	0.430	0.425	0.430	0.425	0.440	2,524,000	0.4264	-1.15%
2016-11-15	0	0.435	0.430	0.435	0.420	0.450	7,576,000	3,309,680	0.4369	0.435	0.430	0.435	0.420	0.450	7,576,000	0.4369	2.35%
2016-11-14	0	0.425	0.420	0.425	0.420	0.440	5,880,000	2,494,880	0.4243	0.425	0.420	0.425	0.420	0.440	5,880,000	0.4243	-3.41%
2016-11-11	0	0.440	0.435	0.440	0.430	0.450	2,768,000	1,211,360	0.4376	0.440	0.435	0.440	0.430	0.450	2,768,000	0.4376	0.00%
2016-11-10	0	0.440	0.435	0.440	0.430	0.445	2,614,286	1,146,174	0.4384	0.440	0.435	0.440	0.430	0.445	2,614,286	0.4384	2.33%
2016-11-09	0	0.430	0.425	0.430	0.415	0.455	5,804,000	2,492,020	0.4294	0.430	0.425	0.430	0.415	0.455	5,804,000	0.4294	-4.44%
2016-11-08	0	0.450	0.445	0.450	0.445	0.455	4,458,000	1,994,100	0.4473	0.450	0.445	0.450	0.445	0.455	4,458,000	0.4473	-1.10%
2016-11-07	0	0.455	0.450	0.455	0.445	0.460	1,712,000	768,680	0.4490	0.455	0.450	0.455	0.445	0.460	1,712,000	0.4490	0.00%
2016-11-04	0	0.455	0.450	0.455	0.450	0.470	3,608,000	1,655,560	0.4589	0.455	0.450	0.455	0.450	0.470	3,608,000	0.4589	-2.15%
2016-11-03	0	0.465	0.460	0.465	0.455	0.470	38,062,000	17,545,980	0.4610	0.465	0.460	0.465	0.455	0.470	38,062,000	0.4610	2.20%
2016-11-02	0	0.455	0.455	0.460	0.450	0.480	5,588,000	2,569,760	0.4599	0.455	0.455	0.460	0.450	0.480	5,588,000	0.4599	1.11%
2016-11-01	0	0.450	0.445	0.450	0.450	0.460	1,544,000	702,560	0.4550	0.450	0.445	0.450	0.450	0.460	1,544,000	0.4550	0.00%
2016-10-31	0	0.450	0.445	0.450	0.445	0.460	1,440,000	650,520	0.4518	0.450	0.445	0.450	0.445	0.460	1,440,000	0.4518	-1.10%
2016-10-28	0	0.455	0.450	0.455	0.450	0.470	2,200,000	998,560	0.4539	0.455	0.450	0.455	0.450	0.470	2,200,000	0.4539	-1.09%
2016-10-27	0	0.460	0.455	0.460	0.450	0.475	2,636,000	1,205,880	0.4575	0.460	0.455	0.460	0.450	0.475	2,636,000	0.4575	-2.13%
2016-10-26	0	0.470	0.465	0.470	0.465	0.480	5,836,000	2,737,720	0.4691	0.470	0.465	0.470	0.465	0.480	5,836,000	0.4691	0.00%
2016-10-25	0	0.470	0.465	0.470	0.450	0.480	15,446,000	7,167,700	0.4640	0.470	0.465	0.470	0.450	0.480	15,446,000	0.4640	3.30%
2016-10-24	0	0.455	0.445	0.455	0.445	0.460	3,896,000	1,747,880	0.4486	0.455	0.445	0.455	0.445	0.460	3,896,000	0.4486	1.11%
2016-10-20	0	0.450	0.445	0.450	0.445	0.460	6,832,000	3,104,960	0.4545	0.450	0.445	0.450	0.445	0.460	6,832,000	0.4545	-2.17%
2016-10-19	0	0.460	0.455	0.460	0.445	0.465	11,016,000	5,018,280	0.4555	0.460	0.455	0.460	0.445	0.465	11,016,000	0.4555	1.10%
2016-10-18	0	0.455	0.450	0.455	0.440	0.465	9,000,000	4,071,020	0.4523	0.455	0.450	0.455	0.440	0.465	9,000,000	0.4523	2.25%
2016-10-17	0	0.445	0.440	0.445	0.425	0.445	6,080,000	2,646,120	0.4352	0.445	0.440	0.445	0.425	0.445	6,080,000	0.4352	3.49%
2016-10-14	0	0.430	0.420	0.430	0.410	0.430	2,360,000	991,640	0.4202	0.430	0.420	0.430	0.410	0.430	2,360,000	0.4202	2.38%
2016-10-13	0	0.420	0.410	0.420	0.395	0.425	6,744,000	2,776,200	0.4117	0.420	0.410	0.420	0.395	0.425	6,744,000	0.4117	0.00%
2016-10-12	0	0.420	0.415	0.420	0.400	0.450	10,132,000	4,346,740	0.4290	0.420	0.415	0.420	0.400	0.450	10,132,000	0.4290	-5.62%
2016-10-11	0	0.445	0.430	0.445	0.430	0.455	3,474,000	1,523,760	0.4386	0.445	0.430	0.445	0.430	0.455	3,474,000	0.4386	-1.11%
2016-10-07	0	0.450	0.435	0.450	0.435	0.455	2,688,000	1,179,600	0.4388	0.450	0.435	0.450	0.435	0.455	2,688,000	0.4388	1.12%
2016-10-06	0	0.445	0.440	0.450	0.440	0.450	1,414,000	627,540	0.4438	0.445	0.440	0.450	0.440	0.450	1,414,000	0.4438	-1.11%
2016-10-05	0	0.450	0.440	0.450	0.430	0.450	3,392,000	1,489,960	0.4393	0.450	0.440	0.450	0.430	0.450	3,392,000	0.4393	1.12%
2016-10-04	0	0.445	0.440	0.450	0.430	0.460	8,960,000	4,001,960	0.4466	0.445	0.440	0.450	0.430	0.460	8,960,000	0.4466	-2.20%
2016-10-03	0	0.455	0.450	0.455	0.450	0.470	14,521,714	6,686,994	0.4605	0.455	0.450	0.455	0.450	0.470	14,521,714	0.4605	0.00%
2016-09-30	0	0.455	0.450	0.455	0.445	0.485	27,658,000	12,821,960	0.4636	0.455	0.450	0.455	0.445	0.485	27,658,000	0.4636	2.25%
2016-09-29	0	0.445	0.435	0.445	0.435	0.450	10,152,000	4,466,600	0.4400	0.445	0.435	0.445	0.435	0.450	10,152,000	0.4400	1.14%
2016-09-28	0	0.440	0.435	0.440	0.435	0.450	7,870,000	3,480,360	0.4422	0.440	0.435	0.440	0.435	0.450	7,870,000	0.4422	0.00%
2016-09-27	0	0.440	0.435	0.440	0.435	0.445	3,781,000	1,654,085	0.4375	0.440	0.435	0.440	0.435	0.445	3,781,000	0.4375	0.00%
2016-09-26	0	0.440	0.435	0.440	0.435	0.450	8,028,000	3,566,880	0.4443	0.440	0.435	0.440	0.435	0.450	8,028,000	0.4443	0.00%
2016-09-23	0	0.440	0.435	0.440	0.430	0.440	6,040,000	2,619,100	0.4336	0.440	0.435	0.440	0.430	0.440	6,040,000	0.4336	1.15%
2016-09-22	0	0.435	0.430	0.435	0.430	0.445	7,712,000	3,356,280	0.4352	0.435	0.430	0.435	0.430	0.445	7,712,000	0.4352	0.00%
2016-09-21	0	0.435	0.430	0.435	0.425	0.440	3,736,000	1,611,080	0.4312	0.435	0.430	0.435	0.425	0.440	3,736,000	0.4312	0.00%
2016-09-20	0	0.435	0.430	0.435	0.430	0.455	13,566,000	5,973,640	0.4403	0.435	0.430	0.435	0.430	0.455	13,566,000	0.4403	1.16%
2016-09-19	0	0.430	0.420	0.430	0.420	0.435	11,684,000	4,999,320	0.4279	0.430	0.420	0.430	0.420	0.435	11,684,000	0.4279	2.38%
2016-09-15	0	0.420	0.415	0.420	0.415	0.440	7,252,000	3,092,740	0.4265	0.420	0.415	0.420	0.415	0.440	7,252,000	0.4265	1.20%
2016-09-14	0	0.415	0.410	0.415	0.400	0.420	14,372,000	5,898,720	0.4104	0.415	0.410	0.415	0.400	0.420	14,372,000	0.4104	3.75%
2016-09-13	0	0.400	0.395	0.400	0.395	0.410	3,504,000	1,402,680	0.4003	0.400	0.395	0.400	0.395	0.410	3,504,000	0.4003	-1.23%
2016-09-12	0	0.405	0.395	0.405	0.395	0.410	4,678,000	1,872,090	0.4002	0.405	0.395	0.405	0.395	0.410	4,678,000	0.4002	-2.41%
2016-09-09	0	0.415	0.410	0.415	0.410	0.435	9,349,715	3,930,200	0.4204	0.415	0.410	0.415	0.410	0.435	9,349,715	0.4204	-1.19%
2016-09-08	0	0.420	0.415	0.420	0.400	0.440	34,976,000	14,625,540	0.4182	0.420	0.415	0.420	0.400	0.440	34,976,000	0.4182	5.00%
2016-09-07	0	0.400	0.390	0.400	0.385	0.410	6,942,000	2,753,450	0.3966	0.400	0.390	0.400	0.385	0.410	6,942,000	0.3966	2.56%
2016-09-06	0	0.390	0.385	0.390	0.385	0.390	2,750,000	1,064,120	0.3870	0.390	0.385	0.390	0.385	0.390	2,750,000	0.3870	0.00%
2016-09-05	0	0.390	0.385	0.390	0.385	0.390	2,086,000	808,590	0.3876	0.390	0.385	0.390	0.385	0.390	2,086,000	0.3876	1.30%
2016-09-02	0	0.385	0.380	0.385	0.380	0.390	2,772,000	1,061,280	0.3829	0.385	0.380	0.385	0.380	0.390	2,772,000	0.3829	-1.28%
2016-09-01	0	0.390	0.385	0.390	0.385	0.400	7,092,000	2,759,360	0.3891	0.390	0.385	0.390	0.385	0.400	7,092,000	0.3891	0.00%
2016-08-31	0	0.390	0.385	0.390	0.385	0.400	4,866,000	1,900,860	0.3906	0.390	0.385	0.390	0.385	0.400	4,866,000	0.3906	-1.27%
2016-08-30	0	0.395	0.390	0.395	0.380	0.395	4,208,000	1,620,600	0.3851	0.395	0.390	0.395	0.380	0.395	4,208,000	0.3851	0.00%
2016-08-29	0	0.395	0.390	0.395	0.385	0.405	2,476,000	963,580	0.3892	0.395	0.390	0.395	0.385	0.405	2,476,000	0.3892	-1.25%
2016-08-26	0	0.400	0.390	0.400	0.385	0.405	8,940,000	3,525,120	0.3943	0.400	0.390	0.400	0.385	0.405	8,940,000	0.3943	0.00%
2016-08-25	0	0.400	0.395	0.400	0.395	0.405	1,588,000	631,420	0.3976	0.400	0.395	0.400	0.395	0.405	1,588,000	0.3976	-1.23%
2016-08-24	0	0.405	0.400	0.405	0.400	0.405	3,520,000	1,416,260	0.4023	0.405	0.400	0.405	0.400	0.405	3,520,000	0.4023	0.00%
2016-08-23	0	0.405	0.400	0.405	0.400	0.410	3,196,000	1,283,720	0.4017	0.405	0.400	0.405	0.400	0.410	3,196,000	0.4017	0.00%
2016-08-22	0	0.405	0.400	0.405	0.400	0.410	3,200,000	1,282,580	0.4008	0.405	0.400	0.405	0.400	0.410	3,200,000	0.4008	1.25%
2016-08-19	0	0.400	0.395	0.400	0.395	0.405	3,520,000	1,404,680	0.3991	0.400	0.395	0.400	0.395	0.405	3,520,000	0.3991	0.00%
2016-08-18	0	0.400	0.395	0.400	0.390	0.400	10,280,000	4,061,940	0.3951	0.400	0.395	0.400	0.390	0.400	10,280,000	0.3951	2.56%
2016-08-17	0	0.390	0.385	0.390	0.385	0.400	4,404,000	1,734,960	0.3940	0.390	0.385	0.390	0.385	0.400	4,404,000	0.3940	-1.27%
2016-08-16	0	0.395	0.390	0.395	0.390	0.410	14,376,000	5,739,180	0.3992	0.395	0.390	0.395	0.390	0.410	14,376,000	0.3992	0.00%
2016-08-15	0	0.395	0.385	0.395	0.390	0.400	2,426,000	953,560	0.3931	0.395	0.385	0.395	0.390	0.400	2,426,000	0.3931	0.00%
2016-08-12	0	0.395	0.390	0.395	0.385	0.400	1,988,000	779,380	0.3920	0.395	0.390	0.395	0.385	0.400	1,988,000	0.3920	1.28%
2016-08-11	0	0.390	0.385	0.390	0.380	0.415	26,880,286	10,628,671	0.3954	0.390	0.385	0.390	0.380	0.415	26,880,286	0.3954	2.63%
2016-08-10	0	0.380	0.375	0.380	0.375	0.380	1,720,000	646,760	0.3760	0.380	0.375	0.380	0.375	0.380	1,720,000	0.3760	0.00%
2016-08-09	0	0.380	0.370	0.380	0.370	0.385	780,000	294,060	0.3770	0.380	0.370	0.380	0.370	0.385	780,000	0.3770	0.00%
2016-08-08	0	0.380	0.375	0.380	0.375	0.385	4,996,000	1,886,480	0.3776	0.380	0.375	0.380	0.375	0.385	4,996,000	0.3776	1.33%
2016-08-05	0	0.375	0.370	0.375	0.350	0.390	31,950,000	11,751,560	0.3678	0.375	0.370	0.375	0.350	0.390	31,950,000	0.3678	2.74%
2016-08-04	0	0.365	0.360	0.365	0.360	0.370	1,732,000	627,160	0.3621	0.365	0.360	0.365	0.360	0.370	1,732,000	0.3621	0.00%
2016-08-03	0	0.365	0.360	0.365	0.355	0.370	5,082,000	1,849,320	0.3639	0.365	0.360	0.365	0.355	0.370	5,082,000	0.3639	-1.35%
2016-08-01	0	0.370	0.350	0.365	0.355	0.390	13,068,000	4,794,460	0.3669	0.370	0.350	0.365	0.355	0.390	13,068,000	0.3669	-3.90%
2016-07-29	0	0.385	0.370	0.380	0.370	0.395	7,024,000	2,686,120	0.3824	0.385	0.370	0.380	0.370	0.395	7,024,000	0.3824	-1.28%
2016-07-28	0	0.390	0.385	0.395	0.385	0.395	2,940,000	1,146,800	0.3901	0.390	0.385	0.395	0.385	0.395	2,940,000	0.3901	0.00%
2016-07-27	0	0.390	0.385	0.390	0.385	0.400	5,496,000	2,152,280	0.3916	0.390	0.385	0.390	0.385	0.400	5,496,000	0.3916	-1.27%
2016-07-26	0	0.395	0.390	0.395	0.390	0.400	2,204,000	870,280	0.3949	0.395	0.390	0.395	0.390	0.400	2,204,000	0.3949	-1.25%
2016-07-25	0	0.400	0.390	0.400	0.390	0.405	2,362,000	932,960	0.3950	0.400	0.390	0.400	0.390	0.405	2,362,000	0.3950	-1.23%
2016-07-22	0	0.405	0.395	0.405	0.395	0.410	2,988,000	1,196,040	0.4003	0.405	0.395	0.405	0.395	0.410	2,988,000	0.4003	0.00%
2016-07-21	0	0.405	0.400	0.405	0.395	0.405	3,888,000	1,550,640	0.3988	0.405	0.400	0.405	0.395	0.405	3,888,000	0.3988	0.00%
2016-07-20	0	0.405	0.395	0.405	0.395	0.420	7,794,000	3,170,410	0.4068	0.405	0.395	0.405	0.395	0.420	7,794,000	0.4068	1.25%
2016-07-19	0	0.400	0.395	0.400	0.395	0.405	1,482,000	591,240	0.3989	0.400	0.395	0.400	0.395	0.405	1,482,000	0.3989	-1.23%
2016-07-18	0	0.405	0.400	0.405	0.400	0.415	2,370,000	952,540	0.4019	0.405	0.400	0.405	0.400	0.415	2,370,000	0.4019	-1.22%
2016-07-15	0	0.410	0.400	0.410	0.400	0.410	2,812,000	1,140,280	0.4055	0.410	0.400	0.410	0.400	0.410	2,812,000	0.4055	1.23%
2016-07-14	0	0.405	0.400	0.405	0.395	0.415	6,628,000	2,677,160	0.4039	0.405	0.400	0.405	0.395	0.415	6,628,000	0.4039	1.25%
2016-07-13	0	0.400	0.395	0.400	0.395	0.405	2,144,000	850,540	0.3967	0.400	0.395	0.400	0.395	0.405	2,144,000	0.3967	0.00%
2016-07-12	0	0.400	0.395	0.400	0.400	0.410	7,412,000	2,966,680	0.4003	0.400	0.395	0.400	0.400	0.410	7,412,000	0.4003	0.00%
2016-07-11	0	0.400	0.395	0.400	0.390	0.425	11,428,000	4,585,040	0.4012	0.400	0.395	0.400	0.390	0.425	11,428,000	0.4012	2.56%
2016-07-08	0	0.390	0.380	0.390	0.380	0.395	2,990,285	1,147,731	0.3838	0.390	0.380	0.390	0.380	0.395	2,990,285	0.3838	0.00%
2016-07-07	0	0.390	0.380	0.390	0.385	0.405	20,724,000	8,246,360	0.3979	0.390	0.380	0.390	0.385	0.405	20,724,000	0.3979	-1.27%
2016-07-06	0	0.395	0.385	0.395	0.380	0.405	3,352,000	1,306,720	0.3898	0.395	0.385	0.395	0.380	0.405	3,352,000	0.3898	-2.47%
2016-07-05	0	0.405	0.400	0.405	0.400	0.415	2,764,000	1,121,560	0.4058	0.405	0.400	0.405	0.400	0.415	2,764,000	0.4058	-2.41%
2016-07-04	0	0.415	0.405	0.415	0.400	0.420	13,616,000	5,579,520	0.4098	0.415	0.405	0.415	0.400	0.420	13,616,000	0.4098	3.75%
2016-06-30	0	0.400	0.395	0.400	0.395	0.405	1,768,000	701,040	0.3965	0.400	0.395	0.400	0.395	0.405	1,768,000	0.3965	0.00%
2016-06-29	0	0.400	0.395	0.400	0.390	0.425	7,114,000	2,880,310	0.4049	0.400	0.395	0.400	0.390	0.425	7,114,000	0.4049	-2.44%
2016-06-28	0	0.410	0.400	0.410	0.400	0.420	6,256,000	2,525,960	0.4038	0.410	0.400	0.410	0.400	0.420	6,256,000	0.4038	0.00%
2016-06-27	0	0.410	0.405	0.410	0.390	0.430	18,316,000	7,564,580	0.4130	0.410	0.405	0.410	0.390	0.430	18,316,000	0.4130	2.50%
2016-06-24	0	0.400	0.390	0.400	0.385	0.435	14,790,000	5,890,400	0.3983	0.400	0.390	0.400	0.385	0.435	14,790,000	0.3983	-8.05%
2016-06-23	0	0.435	0.430	0.435	0.415	0.475	40,634,006	17,985,862	0.4426	0.435	0.430	0.435	0.415	0.475	40,634,006	0.4426	-2.25%
2016-06-22	0	0.445	0.445	0.450	0.355	0.450	76,460,000	31,314,820	0.4096	0.445	0.445	0.450	0.355	0.450	76,460,000	0.4096	27.14%
2016-06-21	0	0.350	0.345	0.350	0.340	0.375	14,280,000	5,066,600	0.3548	0.350	0.345	0.350	0.340	0.375	14,280,000	0.3548	4.48%
2016-06-20	0	0.335	0.330	0.335	0.330	0.345	2,460,000	828,560	0.3368	0.335	0.330	0.335	0.330	0.345	2,460,000	0.3368	-2.90%
2016-06-17	0	0.345	0.345	0.350	0.330	0.355	3,252,000	1,117,520	0.3436	0.345	0.345	0.350	0.330	0.355	3,252,000	0.3436	-1.43%
2016-06-16	0	0.350	0.345	0.350	0.345	0.360	2,992,000	1,044,360	0.3491	0.350	0.345	0.350	0.345	0.360	2,992,000	0.3491	-1.41%
2016-06-15	0	0.355	0.350	0.360	0.345	0.365	9,492,000	3,348,040	0.3527	0.355	0.350	0.360	0.345	0.365	9,492,000	0.3527	-1.39%
2016-06-14	0	0.360	0.355	0.360	0.355	0.365	2,128,000	765,320	0.3596	0.360	0.355	0.360	0.355	0.365	2,128,000	0.3596	-1.37%
2016-06-13	0	0.365	0.355	0.365	0.355	0.380	6,944,000	2,515,360	0.3622	0.365	0.355	0.365	0.355	0.380	6,944,000	0.3622	-3.95%
2016-06-10	0	0.380	0.375	0.380	0.375	0.395	6,568,000	2,509,920	0.3821	0.380	0.375	0.380	0.375	0.395	6,568,000	0.3821	0.00%
2016-06-08	0	0.380	0.380	0.390	0.380	0.400	6,491,000	2,529,235	0.3897	0.380	0.380	0.390	0.380	0.400	6,491,000	0.3897	-5.00%
2016-06-07	0	0.400	0.390	0.400	0.390	0.400	8,308,000	3,281,400	0.3950	0.400	0.390	0.400	0.390	0.400	8,308,000	0.3950	0.00%
2016-06-06	0	0.400	0.390	0.400	0.390	0.405	8,284,000	3,299,760	0.3983	0.400	0.390	0.400	0.390	0.405	8,284,000	0.3983	0.00%
2016-06-03	0	0.400	0.395	0.400	0.395	0.410	6,132,000	2,454,200	0.4002	0.400	0.395	0.400	0.395	0.410	6,132,000	0.4002	-1.23%
2016-06-02	0	0.405	0.400	0.405	0.400	0.410	712,000	289,240	0.4062	0.405	0.400	0.405	0.400	0.410	712,000	0.4062	-1.22%
2016-06-01	0	0.410	0.400	0.410	0.400	0.415	2,768,000	1,119,640	0.4045	0.410	0.400	0.410	0.400	0.415	2,768,000	0.4045	0.00%
2016-05-31	0	0.410	0.405	0.415	0.405	0.425	4,944,000	2,029,000	0.4104	0.410	0.405	0.415	0.405	0.425	4,944,000	0.4104	-2.38%
2016-05-30	0	0.420	0.415	0.420	0.415	0.425	1,424,000	593,320	0.4167	0.420	0.415	0.420	0.415	0.425	1,424,000	0.4167	-1.18%
2016-05-27	0	0.425	0.415	0.425	0.415	0.435	3,940,000	1,673,620	0.4248	0.425	0.415	0.425	0.415	0.435	3,940,000	0.4248	-1.16%
2016-05-26	0	0.430	0.425	0.430	0.425	0.445	4,350,000	1,882,580	0.4328	0.430	0.425	0.430	0.425	0.445	4,350,000	0.4328	-2.27%
2016-05-25	0	0.440	0.435	0.440	0.430	0.440	15,200,000	6,617,400	0.4354	0.440	0.435	0.440	0.430	0.440	15,200,000	0.4354	0.00%
2016-05-24	0	0.440	0.425	0.440	0.425	0.440	5,432,000	2,342,360	0.4312	0.440	0.425	0.440	0.425	0.440	5,432,000	0.4312	1.15%
2016-05-23	0	0.435	0.430	0.435	0.415	0.440	18,604,000	7,991,600	0.4296	0.435	0.430	0.435	0.415	0.440	18,604,000	0.4296	2.35%
2016-05-20	0	0.425	0.415	0.425	0.405	0.430	3,909,000	1,641,770	0.4200	0.425	0.415	0.425	0.405	0.430	3,909,000	0.4200	2.41%
2016-05-19	0	0.415	0.410	0.415	0.410	0.430	1,576,000	662,400	0.4203	0.415	0.410	0.415	0.410	0.430	1,576,000	0.4203	-2.35%
2016-05-18	0	0.425	0.420	0.425	0.380	0.430	18,286,000	7,619,810	0.4167	0.425	0.420	0.425	0.380	0.430	18,286,000	0.4167	8.97%
2016-05-17	0	0.390	0.380	0.390	0.380	0.395	1,712,000	657,780	0.3842	0.390	0.380	0.390	0.380	0.395	1,712,000	0.3842	0.00%
2016-05-16	0	0.390	0.385	0.400	0.375	0.405	7,042,000	2,739,540	0.3890	0.390	0.385	0.400	0.375	0.405	7,042,000	0.3890	-2.50%
2016-05-13	0	0.400	0.390	0.400	0.390	0.410	4,776,000	1,898,960	0.3976	0.400	0.390	0.400	0.390	0.410	4,776,000	0.3976	-2.44%
2016-05-12	0	0.410	0.400	0.405	0.405	0.415	4,364,000	1,772,280	0.4061	0.410	0.400	0.405	0.405	0.415	4,364,000	0.4061	-1.20%
2016-05-11	0	0.415	0.405	0.415	0.405	0.420	4,716,000	1,949,080	0.4133	0.415	0.405	0.415	0.405	0.420	4,716,000	0.4133	0.00%
2016-05-10	0	0.415	0.410	0.415	0.400	0.420	6,876,000	2,812,520	0.4090	0.415	0.410	0.415	0.400	0.420	6,876,000	0.4090	0.00%
2016-05-09	0	0.415	0.405	0.415	0.410	0.430	4,552,000	1,882,940	0.4137	0.415	0.405	0.415	0.410	0.430	4,552,000	0.4137	-3.49%
2016-05-06	0	0.430	0.420	0.425	0.420	0.435	1,848,000	784,080	0.4243	0.430	0.420	0.425	0.420	0.435	1,848,000	0.4243	0.00%
2016-05-05	0	0.430	0.425	0.430	0.410	0.435	12,420,000	5,257,440	0.4233	0.430	0.425	0.430	0.410	0.435	12,420,000	0.4233	-1.15%
2016-05-04	0	0.435	0.430	0.435	0.425	0.440	2,128,000	915,760	0.4303	0.435	0.430	0.435	0.425	0.440	2,128,000	0.4303	0.00%
2016-05-03	0	0.435	0.430	0.440	0.430	0.440	2,250,000	976,420	0.4340	0.435	0.430	0.440	0.430	0.440	2,250,000	0.4340	-1.14%
2016-04-29	0	0.440	0.430	0.440	0.430	0.450	3,524,000	1,530,780	0.4344	0.440	0.430	0.440	0.430	0.450	3,524,000	0.4344	-1.12%
2016-04-28	0	0.445	0.435	0.445	0.435	0.450	850,000	374,990	0.4412	0.445	0.435	0.445	0.435	0.450	850,000	0.4412	0.00%
2016-04-27	0	0.445	0.440	0.445	0.435	0.450	2,588,000	1,148,260	0.4437	0.445	0.440	0.445	0.435	0.450	2,588,000	0.4437	0.00%
2016-04-26	0	0.445	0.435	0.445	0.440	0.450	1,920,000	850,240	0.4428	0.445	0.435	0.445	0.440	0.450	1,920,000	0.4428	1.14%
2016-04-25	0	0.440	0.440	0.445	0.410	0.445	13,258,000	5,650,120	0.4262	0.440	0.440	0.445	0.410	0.445	13,258,000	0.4262	0.00%
2016-04-22	0	0.440	0.430	0.440	0.430	0.440	3,128,000	1,354,400	0.4330	0.440	0.430	0.440	0.430	0.440	3,128,000	0.4330	0.00%
2016-04-21	0	0.440	0.430	0.440	0.430	0.440	4,858,000	2,104,520	0.4332	0.440	0.430	0.440	0.430	0.440	4,858,000	0.4332	2.33%
2016-04-20	0	0.430	0.430	0.435	0.425	0.450	8,296,000	3,589,420	0.4327	0.430	0.430	0.435	0.425	0.450	8,296,000	0.4327	-4.44%
2016-04-19	0	0.450	0.445	0.450	0.430	0.480	14,504,000	6,542,600	0.4511	0.450	0.445	0.450	0.430	0.480	14,504,000	0.4511	2.27%
2016-04-18	0	0.440	0.435	0.440	0.430	0.440	4,038,000	1,752,500	0.4340	0.440	0.435	0.440	0.430	0.440	4,038,000	0.4340	-1.12%
2016-04-15	0	0.445	0.435	0.445	0.430	0.445	8,036,000	3,503,110	0.4359	0.445	0.435	0.445	0.430	0.445	8,036,000	0.4359	0.00%
2016-04-14	0	0.445	0.435	0.440	0.435	0.455	11,412,000	5,032,980	0.4410	0.445	0.435	0.440	0.435	0.455	11,412,000	0.4410	-1.11%
2016-04-13	0	0.450	0.445	0.450	0.440	0.450	5,594,000	2,490,380	0.4452	0.450	0.445	0.450	0.440	0.450	5,594,000	0.4452	0.00%
2016-04-12	0	0.450	0.440	0.450	0.435	0.455	7,990,000	3,576,020	0.4476	0.450	0.440	0.450	0.435	0.455	7,990,000	0.4476	0.00%
2016-04-11	0	0.450	0.435	0.450	0.435	0.455	5,748,000	2,534,680	0.4410	0.450	0.435	0.450	0.435	0.455	5,748,000	0.4410	0.00%
2016-04-08	0	0.450	0.445	0.450	0.430	0.455	8,200,000	3,615,040	0.4409	0.450	0.445	0.450	0.430	0.455	8,200,000	0.4409	-1.10%
2016-04-07	0	0.455	0.445	0.455	0.440	0.465	9,840,000	4,431,560	0.4504	0.455	0.445	0.455	0.440	0.465	9,840,000	0.4504	0.00%
2016-04-06	0	0.455	0.450	0.455	0.455	0.470	3,080,000	1,413,000	0.4588	0.455	0.450	0.455	0.455	0.470	3,080,000	0.4588	-1.09%
2016-04-05	0	0.460	0.455	0.460	0.455	0.470	1,504,000	696,760	0.4633	0.460	0.455	0.460	0.455	0.470	1,504,000	0.4633	-2.13%
2016-04-01	0	0.470	0.465	0.470	0.455	0.510	19,696,000	9,510,760	0.4829	0.470	0.465	0.470	0.455	0.510	19,696,000	0.4829	1.08%
2016-03-31	0	0.465	0.460	0.465	0.450	0.470	6,088,000	2,814,560	0.4623	0.465	0.460	0.465	0.450	0.470	6,088,000	0.4623	0.00%
2016-03-30	0	0.465	0.460	0.465	0.450	0.470	10,052,000	4,599,540	0.4576	0.465	0.460	0.465	0.450	0.470	10,052,000	0.4576	-1.06%
2016-03-29	0	0.470	0.465	0.470	0.465	0.480	4,926,000	2,333,980	0.4738	0.470	0.465	0.470	0.465	0.480	4,926,000	0.4738	0.00%
2016-03-24	0	0.470	0.465	0.470	0.460	0.475	3,344,000	1,551,600	0.4640	0.470	0.465	0.470	0.460	0.475	3,344,000	0.4640	0.00%
2016-03-23	0	0.470	0.465	0.470	0.465	0.480	4,036,000	1,889,960	0.4683	0.470	0.465	0.470	0.465	0.480	4,036,000	0.4683	-2.08%
2016-03-22	0	0.480	0.475	0.480	0.475	0.485	3,268,000	1,567,160	0.4795	0.480	0.475	0.480	0.475	0.485	3,268,000	0.4795	1.05%
2016-03-21	0	0.475	0.475	0.480	0.470	0.490	12,552,000	6,017,140	0.4794	0.475	0.475	0.480	0.470	0.490	12,552,000	0.4794	-1.04%
2016-03-18	0	0.480	0.475	0.480	0.460	0.485	7,560,000	3,553,160	0.4700	0.480	0.475	0.480	0.460	0.485	7,560,000	0.4700	3.23%
2016-03-17	0	0.465	0.455	0.460	0.455	0.480	7,854,000	3,685,420	0.4692	0.465	0.455	0.460	0.455	0.480	7,854,000	0.4692	-2.11%
2016-03-16	0	0.475	0.470	0.475	0.465	0.495	6,144,000	2,920,440	0.4753	0.475	0.470	0.475	0.465	0.495	6,144,000	0.4753	-3.06%
2016-03-15	0	0.490	0.475	0.490	0.480	0.510	5,416,000	2,645,840	0.4885	0.490	0.475	0.490	0.480	0.510	5,416,000	0.4885	-3.92%
2016-03-14	0	0.510	0.495	0.510	0.495	0.540	10,358,000	5,303,280	0.5120	0.510	0.495	0.510	0.495	0.540	10,358,000	0.5120	0.00%
2016-03-11	0	0.510	0.490	0.510	0.485	0.510	4,188,000	2,077,960	0.4962	0.510	0.490	0.510	0.485	0.510	4,188,000	0.4962	3.03%
2016-03-10	0	0.495	0.485	0.495	0.485	0.530	14,662,000	7,276,740	0.4963	0.495	0.485	0.495	0.485	0.530	14,662,000	0.4963	-6.60%
2016-03-09	0	0.530	0.510	0.530	0.510	0.540	10,638,000	5,527,260	0.5196	0.530	0.510	0.530	0.510	0.540	10,638,000	0.5196	-1.85%
2016-03-08	0	0.540	0.530	0.540	0.530	0.560	7,538,000	4,080,840	0.5414	0.540	0.530	0.540	0.530	0.560	7,538,000	0.5414	-3.57%
2016-03-07	0	0.560	0.550	0.560	0.520	0.560	15,698,000	8,429,540	0.5370	0.560	0.550	0.560	0.520	0.560	15,698,000	0.5370	3.70%
2016-03-04	0	0.540	0.530	0.540	0.520	0.570	12,878,000	6,924,210	0.5377	0.540	0.530	0.540	0.520	0.570	12,878,000	0.5377	-3.57%
2016-03-03	0	0.560	0.540	0.560	0.475	0.560	56,378,000	30,037,690	0.5328	0.560	0.540	0.560	0.475	0.560	56,378,000	0.5328	17.89%
2016-03-02	0	0.475	0.470	0.475	0.465	0.475	3,256,000	1,533,340	0.4709	0.475	0.470	0.475	0.465	0.475	3,256,000	0.4709	2.15%
2016-03-01	0	0.465	0.455	0.460	0.455	0.470	2,140,200	984,879	0.4602	0.465	0.455	0.460	0.455	0.470	2,140,200	0.4602	-1.06%
2016-02-29	0	0.470	0.455	0.470	0.445	0.470	7,924,000	3,626,680	0.4577	0.470	0.455	0.470	0.445	0.470	7,924,000	0.4577	0.00%
2016-02-26	0	0.470	0.465	0.470	0.460	0.475	6,004,000	2,795,520	0.4656	0.470	0.465	0.470	0.460	0.475	6,004,000	0.4656	0.00%
2016-02-25	0	0.470	0.465	0.475	0.460	0.475	5,120,000	2,385,920	0.4660	0.470	0.465	0.475	0.460	0.475	5,120,000	0.4660	-1.05%
2016-02-24	0	0.475	0.470	0.475	0.465	0.490	7,616,000	3,640,720	0.4780	0.475	0.470	0.475	0.465	0.490	7,616,000	0.4780	-2.06%
2016-02-23	0	0.485	0.480	0.485	0.480	0.490	3,772,000	1,821,960	0.4830	0.485	0.480	0.485	0.480	0.490	3,772,000	0.4830	-1.02%
2016-02-22	0	0.490	0.485	0.490	0.475	0.495	4,004,000	1,937,280	0.4838	0.490	0.485	0.490	0.475	0.495	4,004,000	0.4838	0.00%
2016-02-19	0	0.490	0.480	0.490	0.465	0.495	7,310,000	3,523,040	0.4819	0.490	0.480	0.490	0.465	0.495	7,310,000	0.4819	0.00%
2016-02-18	0	0.490	0.485	0.490	0.485	0.490	2,200,000	1,070,960	0.4868	0.490	0.485	0.490	0.485	0.490	2,200,000	0.4868	3.16%
2016-02-17	0	0.475	0.470	0.480	0.465	0.510	7,052,000	3,385,920	0.4801	0.475	0.470	0.480	0.465	0.510	7,052,000	0.4801	-5.00%
2016-02-16	0	0.500	0.490	0.500	0.480	0.520	3,028,000	1,494,860	0.4937	0.500	0.490	0.500	0.480	0.520	3,028,000	0.4937	1.01%
2016-02-15	0	0.495	0.485	0.490	0.485	0.495	1,554,000	760,480	0.4894	0.495	0.485	0.490	0.485	0.495	1,554,000	0.4894	3.13%
2016-02-12	0	0.480	0.475	0.480	0.475	0.495	1,854,000	900,850	0.4859	0.480	0.475	0.480	0.475	0.495	1,854,000	0.4859	-4.00%
2016-02-11	0	0.500	0.480	0.500	0.480	0.500	1,998,000	971,070	0.4860	0.500	0.480	0.500	0.480	0.500	1,998,000	0.4860	1.01%
2016-02-05	0	0.495	0.490	0.495	0.490	0.540	4,532,000	2,261,760	0.4991	0.495	0.490	0.495	0.490	0.540	4,532,000	0.4991	-4.81%
2016-02-04	0	0.520	0.510	0.520	0.510	0.550	4,352,000	2,285,680	0.5252	0.520	0.510	0.520	0.510	0.550	4,352,000	0.5252	1.96%
2016-02-03	0	0.510	0.500	0.510	0.490	0.520	2,457,428	1,230,259	0.5006	0.510	0.500	0.510	0.490	0.520	2,457,428	0.5006	0.00%
2016-02-02	0	0.510	0.500	0.510	0.495	0.580	10,818,000	5,591,000	0.5168	0.510	0.500	0.510	0.495	0.580	10,818,000	0.5168	4.08%
2016-02-01	0	0.490	0.490	0.495	0.470	0.510	3,780,000	1,816,240	0.4805	0.490	0.490	0.495	0.470	0.510	3,780,000	0.4805	-2.00%
2016-01-29	0	0.500	0.485	0.495	0.455	0.500	7,980,000	3,865,840	0.4844	0.500	0.485	0.495	0.455	0.500	7,980,000	0.4844	5.26%
2016-01-28	0	0.475	0.460	0.475	0.430	0.475	19,433,988	8,706,454	0.4480	0.475	0.460	0.475	0.430	0.475	19,433,988	0.4480	3.26%
2016-01-27	0	0.460	0.455	0.460	0.445	0.475	5,272,000	2,416,960	0.4585	0.460	0.455	0.460	0.445	0.475	5,272,000	0.4585	1.10%
2016-01-26	0	0.455	0.445	0.455	0.435	0.470	11,710,000	5,338,080	0.4559	0.455	0.445	0.455	0.435	0.470	11,710,000	0.4559	-4.21%
2016-01-25	0	0.475	0.475	0.480	0.470	0.510	9,446,000	4,530,320	0.4796	0.475	0.475	0.480	0.470	0.510	9,446,000	0.4796	-5.00%
2016-01-22	0	0.500	0.485	0.500	0.485	0.510	10,420,000	5,194,600	0.4985	0.500	0.485	0.500	0.485	0.510	10,420,000	0.4985	0.00%
2016-01-21	0	0.500	0.500	0.510	0.500	0.530	18,314,012	9,316,003	0.5087	0.500	0.500	0.510	0.500	0.530	18,314,012	0.5087	-3.85%
2016-01-20	0	0.520	0.510	0.520	0.500	0.560	21,040,000	10,922,480	0.5191	0.520	0.510	0.520	0.500	0.560	21,040,000	0.5191	-5.45%
2016-01-19	0	0.550	0.540	0.550	0.500	0.550	28,234,000	14,367,700	0.5089	0.550	0.540	0.550	0.500	0.550	28,234,000	0.5089	10.00%
2016-01-18	0	0.500	0.495	0.500	0.470	0.520	16,912,000	8,452,320	0.4998	0.500	0.495	0.500	0.470	0.520	16,912,000	0.4998	2.04%
2016-01-15	0	0.490	0.480	0.490	0.465	0.490	18,470,000	8,754,220	0.4740	0.490	0.480	0.490	0.465	0.490	18,470,000	0.4740	0.00%
2016-01-14	0	0.490	0.480	0.490	0.440	0.500	26,816,000	12,631,900	0.4711	0.490	0.480	0.490	0.440	0.500	26,816,000	0.4711	1.03%
2016-01-13	0	0.485	0.480	0.485	0.475	0.530	20,350,000	10,187,140	0.5006	0.485	0.480	0.485	0.475	0.530	20,350,000	0.5006	-2.02%
2016-01-12	0	0.495	0.490	0.495	0.465	0.590	19,784,000	10,191,880	0.5152	0.495	0.490	0.495	0.465	0.590	19,784,000	0.5152	-13.16%
2016-01-11	0	0.570	0.560	0.570	0.560	0.610	11,478,000	6,683,860	0.5823	0.570	0.560	0.570	0.560	0.610	11,478,000	0.5823	-8.06%
2016-01-08	0	0.620	0.610	0.620	0.560	0.650	19,284,000	11,832,510	0.6136	0.620	0.610	0.620	0.560	0.650	19,284,000	0.6136	10.71%
2016-01-07	0	0.560	0.550	0.560	0.530	0.590	21,720,000	12,029,220	0.5538	0.560	0.550	0.560	0.530	0.590	21,720,000	0.5538	-5.08%
2016-01-06	0	0.590	0.580	0.590	0.570	0.650	29,608,000	17,730,810	0.5989	0.590	0.580	0.590	0.570	0.650	29,608,000	0.5989	-6.35%
2016-01-05	0	0.630	0.620	0.630	0.620	0.720	20,682,000	13,454,730	0.6506	0.630	0.620	0.630	0.620	0.720	20,682,000	0.6506	-12.50%
2016-01-04	0	0.720	0.720	0.730	0.720	0.820	10,304,006	7,879,804	0.7647	0.720	0.720	0.730	0.720	0.820	10,304,006	0.7647	-5.26%
2015-12-31	1	-	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2015-12-30	0	0.760	0.740	0.750	0.740	0.820	14,744,000	11,315,910	0.7675	0.760	0.740	0.750	0.740	0.820	14,744,000	0.7675	-7.32%
2015-12-29	0	0.820	0.820	0.830	0.810	0.990	19,590,000	17,343,720	0.8853	0.820	0.820	0.830	0.810	0.990	19,590,000	0.8853	1.23%
2015-12-28	0	1.620	1.620	1.640	1.620	1.720	4,606,000	7,660,300	1.6631	0.810	0.810	0.820	0.810	0.860	9,212,000	0.8316	-5.81%
2015-12-24	0	1.720	1.720	1.730	1.680	1.740	2,358,000	4,025,340	1.7071	0.860	0.860	0.865	0.840	0.870	4,716,000	0.8535	-1.15%
2015-12-23	0	1.740	1.730	1.740	1.680	1.790	1,822,000	3,110,320	1.7071	0.870	0.865	0.870	0.840	0.895	3,644,000	0.8535	-0.57%
2015-12-22	0	1.750	1.730	1.750	1.720	1.810	1,816,000	3,221,780	1.7741	0.875	0.865	0.875	0.860	0.905	3,632,000	0.8871	-1.69%
2015-12-21	0	1.780	1.770	1.780	1.690	1.870	5,670,000	10,177,160	1.7949	0.890	0.885	0.890	0.845	0.935	11,340,000	0.8975	3.49%
2015-12-18	0	1.720	1.710	1.720	1.580	1.730	3,960,000	6,547,700	1.6535	0.860	0.855	0.860	0.790	0.865	7,920,000	0.8267	6.17%
2015-12-17	0	1.620	1.600	1.620	1.570	1.660	1,022,000	1,643,460	1.6081	0.810	0.800	0.810	0.785	0.830	2,044,000	0.8040	-0.61%
2015-12-16	0	1.630	1.620	1.630	1.610	1.660	816,000	1,325,140	1.6239	0.815	0.810	0.815	0.805	0.830	1,632,000	0.8120	0.00%
2015-12-15	0	1.630	1.620	1.630	1.590	1.640	886,000	1,428,130	1.6119	0.815	0.810	0.815	0.795	0.820	1,772,000	0.8059	2.52%
2015-12-14	0	1.590	1.570	1.590	1.520	1.590	2,192,000	3,425,000	1.5625	0.795	0.785	0.795	0.760	0.795	4,384,000	0.7813	-1.24%
2015-12-11	0	1.610	1.600	1.610	1.600	1.670	1,338,000	2,170,080	1.6219	0.805	0.800	0.805	0.800	0.835	2,676,000	0.8109	-1.23%
2015-12-10	0	1.630	1.620	1.630	1.620	1.640	2,514,000	4,098,350	1.6302	0.815	0.810	0.815	0.810	0.820	5,028,000	0.8151	0.62%
2015-12-09	0	1.620	1.610	1.620	1.600	1.670	1,564,000	2,548,520	1.6295	0.810	0.805	0.810	0.800	0.835	3,128,000	0.8147	-0.61%
2015-12-08	0	1.630	1.620	1.630	1.600	1.800	5,068,000	8,396,720	1.6568	0.815	0.810	0.815	0.800	0.900	10,136,000	0.8284	-3.55%
2015-12-07	0	1.690	1.670	1.690	1.670	1.750	2,158,000	3,672,330	1.7017	0.845	0.835	0.845	0.835	0.875	4,316,000	0.8509	-1.74%
2015-12-04	0	1.720	1.720	1.730	1.720	1.800	3,962,000	6,932,540	1.7498	0.860	0.860	0.865	0.860	0.900	7,924,000	0.8749	-2.82%
2015-12-03	0	1.770	1.760	1.770	1.750	1.820	2,780,000	4,961,410	1.7847	0.885	0.880	0.885	0.875	0.910	5,560,000	0.8923	-2.21%
2015-12-02	0	1.810	1.800	1.810	1.800	1.840	3,342,000	6,041,460	1.8077	0.905	0.900	0.905	0.900	0.920	6,684,000	0.9039	0.00%
2015-12-01	0	1.810	1.810	1.830	1.810	1.880	3,516,000	6,438,920	1.8313	0.905	0.905	0.915	0.905	0.940	7,032,000	0.9157	-0.55%
2015-11-30	0	1.820	1.800	1.820	1.800	1.920	13,598,000	25,419,140	1.8693	0.910	0.900	0.910	0.900	0.960	27,196,000	0.9347	-2.15%
2015-11-27	0	1.860	1.850	1.860	1.840	1.930	4,800,000	9,071,430	1.8899	0.930	0.925	0.930	0.920	0.965	9,600,000	0.9449	-2.11%
2015-11-26	0	1.900	1.890	1.900	1.840	1.990	9,538,000	18,259,400	1.9144	0.950	0.945	0.950	0.920	0.995	19,076,000	0.9572	2.70%
2015-11-25	0	1.850	1.830	1.850	1.780	1.850	3,292,000	5,986,910	1.8186	0.925	0.915	0.925	0.890	0.925	6,584,000	0.9093	2.21%
2015-11-24	0	1.810	1.800	1.810	1.800	1.860	1,532,000	2,773,530	1.8104	0.905	0.900	0.905	0.900	0.930	3,064,000	0.9052	-0.55%
2015-11-23	0	1.820	1.810	1.820	1.810	1.890	2,120,000	3,883,800	1.8320	0.910	0.905	0.910	0.905	0.945	4,240,000	0.9160	-2.15%
2015-11-20	0	1.860	1.850	1.860	1.840	1.900	3,118,000	5,788,500	1.8565	0.930	0.925	0.930	0.920	0.950	6,236,000	0.9282	-1.06%
2015-11-19	0	1.880	1.860	1.880	1.850	1.900	1,334,000	2,498,770	1.8731	0.940	0.930	0.940	0.925	0.950	2,668,000	0.9366	0.00%
2015-11-18	0	1.880	1.860	1.880	1.860	1.900	1,682,000	3,159,300	1.8783	0.940	0.930	0.940	0.930	0.950	3,364,000	0.9391	0.53%
2015-11-17	0	1.870	1.860	1.870	1.860	1.950	1,866,000	3,537,440	1.8957	0.935	0.930	0.935	0.930	0.975	3,732,000	0.9479	-1.58%
2015-11-16	0	1.900	1.880	1.900	1.850	1.930	9,898,000	18,733,440	1.8926	0.950	0.940	0.950	0.925	0.965	19,796,000	0.9463	0.53%
2015-11-13	0	1.890	1.880	1.890	1.760	1.960	18,266,000	33,639,730	1.8417	0.945	0.940	0.945	0.880	0.980	36,532,000	0.9208	8.62%
2015-11-12	0	1.740	1.730	1.740	1.720	1.790	1,898,000	3,291,600	1.7342	0.870	0.865	0.870	0.860	0.895	3,796,000	0.8671	0.00%
2015-11-11	0	1.740	1.730	1.740	1.730	1.760	1,502,000	2,615,400	1.7413	0.870	0.865	0.870	0.865	0.880	3,004,000	0.8706	-1.69%
2015-11-10	0	1.770	1.740	1.770	1.730	1.780	2,354,000	4,103,240	1.7431	0.885	0.870	0.885	0.865	0.890	4,708,000	0.8715	0.57%
2015-11-09	0	1.760	1.750	1.760	1.750	1.800	2,082,000	3,674,230	1.7648	0.880	0.875	0.880	0.875	0.900	4,164,000	0.8824	-1.68%
2015-11-06	0	1.790	1.780	1.790	1.770	1.800	2,856,000	5,071,480	1.7757	0.895	0.890	0.895	0.885	0.900	5,712,000	0.8879	-0.56%
2015-11-05	0	1.800	1.790	1.800	1.790	1.840	3,236,000	5,855,520	1.8095	0.900	0.895	0.900	0.895	0.920	6,472,000	0.9047	-0.55%
2015-11-04	0	1.810	1.800	1.810	1.750	1.840	5,210,000	9,338,240	1.7924	0.905	0.900	0.905	0.875	0.920	10,420,000	0.8962	-0.55%
2015-11-03	0	1.820	1.800	1.820	1.770	1.860	2,850,000	5,163,400	1.8117	0.910	0.900	0.910	0.885	0.930	5,700,000	0.9059	1.68%
2015-11-02	0	1.790	1.780	1.790	1.750	1.820	3,130,000	5,602,180	1.7898	0.895	0.890	0.895	0.875	0.910	6,260,000	0.8949	0.56%
2015-10-30	0	1.780	1.770	1.780	1.770	1.840	3,160,000	5,655,680	1.7898	0.890	0.885	0.890	0.885	0.920	6,320,000	0.8949	-1.11%
2015-10-29	0	1.800	1.800	1.810	1.740	1.800	3,076,000	5,435,060	1.7669	0.900	0.900	0.905	0.870	0.900	6,152,000	0.8835	0.56%
2015-10-28	0	1.790	1.790	1.810	1.780	1.880	3,684,000	6,629,260	1.7995	0.895	0.895	0.905	0.890	0.940	7,368,000	0.8997	-3.76%
2015-10-27	0	1.860	1.850	1.860	1.690	1.930	6,622,000	12,074,540	1.8234	0.930	0.925	0.930	0.845	0.965	13,244,000	0.9117	1.64%
2015-10-26	0	1.830	1.820	1.830	1.800	2.000	12,866,000	24,214,780	1.8821	0.915	0.910	0.915	0.900	1.000	25,732,000	0.9410	-1.61%
2015-10-23	1	-	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2015-10-20	0	1.860	1.850	1.860	1.770	2.030	39,198,000	74,962,100	1.9124	0.930	0.925	0.930	0.885	1.015	78,396,000	0.9562	3.91%
2015-10-19	0	1.790	1.780	1.790	1.690	1.920	24,702,000	44,780,060	1.8128	0.895	0.890	0.895	0.845	0.960	49,404,000	0.9064	1.13%
2015-10-16	1	1.770	1.760	1.780	1.460	1.890	25,410,000	41,958,100	1.6512	0.885	0.880	0.890	0.730	0.945	50,820,000	0.8256	22.07%
2015-10-15	0	1.450	1.450	1.460	1.390	1.460	6,316,000	9,004,860	1.4257	0.725	0.725	0.730	0.695	0.730	12,632,000	0.7129	3.57%
2015-10-14	0	1.400	1.380	1.400	1.380	1.450	5,840,000	8,221,500	1.4078	0.700	0.690	0.700	0.690	0.725	11,680,000	0.7039	1.45%
2015-10-13	0	1.380	1.360	1.380	1.360	1.430	1,746,000	2,397,140	1.3729	0.690	0.680	0.690	0.680	0.715	3,492,000	0.6865	-1.43%
2015-10-12	0	1.400	1.390	1.400	1.390	1.440	3,192,000	4,504,740	1.4113	0.700	0.695	0.700	0.695	0.720	6,384,000	0.7056	-0.71%
2015-10-09	0	1.410	1.400	1.410	1.390	1.480	3,140,000	4,495,650	1.4317	0.705	0.700	0.705	0.695	0.740	6,280,000	0.7159	-2.08%
2015-10-08	0	1.440	1.440	1.450	1.330	1.480	8,194,000	11,548,060	1.4093	0.720	0.720	0.725	0.665	0.740	16,388,000	0.7047	7.46%
2015-10-07	0	1.340	1.330	1.340	1.300	1.360	3,500,000	4,645,760	1.3274	0.670	0.665	0.670	0.650	0.680	7,000,000	0.6637	1.52%
2015-10-06	0	1.320	1.310	1.320	1.300	1.380	4,600,000	6,075,580	1.3208	0.660	0.655	0.660	0.650	0.690	9,200,000	0.6604	0.00%
2015-10-05	0	1.320	1.310	1.330	1.290	1.370	6,596,000	8,674,320	1.3151	0.660	0.655	0.665	0.645	0.685	13,192,000	0.6575	-0.75%
2015-10-02	0	1.330	1.320	1.330	1.320	1.420	12,299,143	16,924,791	1.3761	0.665	0.660	0.665	0.660	0.710	24,598,286	0.6880	-3.62%
2015-09-30	0	1.380	1.360	1.380	1.340	1.410	3,580,000	4,864,260	1.3587	0.690	0.680	0.690	0.670	0.705	7,160,000	0.6794	0.73%
2015-09-29	0	1.370	1.360	1.380	1.360	1.440	2,864,000	3,926,540	1.3710	0.685	0.680	0.690	0.680	0.720	5,728,000	0.6855	-3.52%
2015-09-25	0	1.420	1.410	1.420	1.390	1.450	3,488,000	4,891,620	1.4024	0.710	0.705	0.710	0.695	0.725	6,976,000	0.7012	0.00%
2015-09-24	0	1.420	1.410	1.420	1.410	1.450	2,040,000	2,911,500	1.4272	0.710	0.705	0.710	0.705	0.725	4,080,000	0.7136	-0.70%
2015-09-23	0	1.430	1.420	1.430	1.420	1.460	2,474,000	3,533,940	1.4284	0.715	0.710	0.715	0.710	0.730	4,948,000	0.7142	-3.38%
2015-09-22	0	1.480	1.460	1.480	1.430	1.520	3,030,000	4,484,620	1.4801	0.740	0.730	0.740	0.715	0.760	6,060,000	0.7400	2.07%
2015-09-21	0	1.450	1.440	1.450	1.420	1.520	2,702,000	3,940,100	1.4582	0.725	0.720	0.725	0.710	0.760	5,404,000	0.7291	-2.03%
2015-09-18	0	1.480	1.480	1.520	1.390	1.520	14,770,000	21,745,960	1.4723	0.740	0.740	0.760	0.695	0.760	29,540,000	0.7362	2.78%
2015-09-17	0	1.440	1.420	1.440	1.410	1.480	2,216,000	3,176,320	1.4334	0.720	0.710	0.720	0.705	0.740	4,432,000	0.7167	-0.69%
2015-09-16	0	1.450	1.430	1.440	1.400	1.470	4,476,000	6,392,620	1.4282	0.725	0.715	0.720	0.700	0.735	8,952,000	0.7141	3.57%
2015-09-15	0	1.400	1.380	1.400	1.340	1.500	6,986,000	9,697,840	1.3882	0.700	0.690	0.700	0.670	0.750	13,972,000	0.6941	-5.41%
2015-09-14	0	1.480	1.470	1.480	1.470	1.530	3,014,000	4,501,420	1.4935	0.740	0.735	0.740	0.735	0.765	6,028,000	0.7468	0.00%
2015-09-11	0	1.480	1.470	1.480	1.470	1.540	3,614,000	5,400,880	1.4944	0.740	0.735	0.740	0.735	0.770	7,228,000	0.7472	-2.63%
2015-09-10	0	1.520	1.500	1.520	1.490	1.570	3,006,000	4,558,600	1.5165	0.760	0.750	0.760	0.745	0.785	6,012,000	0.7583	-2.56%
2015-09-09	0	1.560	1.540	1.560	1.550	1.590	4,340,000	6,838,820	1.5758	0.780	0.770	0.780	0.775	0.795	8,680,000	0.7879	0.65%
2015-09-08	0	1.550	1.540	1.550	1.490	1.620	6,488,000	9,899,260	1.5258	0.775	0.770	0.775	0.745	0.810	12,976,000	0.7629	-1.27%
2015-09-07	0	1.570	1.550	1.570	1.540	1.610	3,444,000	5,403,540	1.5690	0.785	0.775	0.785	0.770	0.805	6,888,000	0.7845	-0.63%
2015-09-04	0	1.580	1.570	1.580	1.530	1.670	3,870,000	6,062,860	1.5666	0.790	0.785	0.790	0.765	0.835	7,740,000	0.7833	3.27%
2015-09-02	0	1.530	1.520	1.530	1.390	1.550	3,866,000	5,725,840	1.4811	0.765	0.760	0.765	0.695	0.775	7,732,000	0.7405	3.38%
2015-09-01	0	1.480	1.460	1.480	1.450	1.540	4,722,000	6,995,840	1.4815	0.740	0.730	0.740	0.725	0.770	9,444,000	0.7408	-3.27%
2015-08-31	0	1.530	1.510	1.530	1.490	1.670	7,854,000	12,138,340	1.5455	0.765	0.755	0.765	0.745	0.835	15,708,000	0.7727	-6.13%
2015-08-28	0	1.630	1.620	1.630	1.620	1.680	4,316,000	7,107,220	1.6467	0.815	0.810	0.815	0.810	0.840	8,632,000	0.8234	-0.61%
2015-08-27	0	1.640	1.610	1.640	1.560	1.650	9,318,000	14,968,800	1.6064	0.820	0.805	0.820	0.780	0.825	18,636,000	0.8032	7.19%
2015-08-26	0	1.530	1.510	1.530	1.500	1.650	8,940,000	13,861,440	1.5505	0.765	0.755	0.765	0.750	0.825	17,880,000	0.7752	2.00%
2015-08-25	0	1.500	1.500	1.510	1.250	1.700	17,304,000	25,860,180	1.4945	0.750	0.750	0.755	0.625	0.850	34,608,000	0.7472	7.91%
2015-08-24	0	1.390	1.380	1.390	1.380	1.800	25,616,000	37,857,360	1.4779	0.695	0.690	0.695	0.690	0.900	51,232,000	0.7389	-25.27%
2015-08-21	0	1.860	1.850	1.860	1.810	1.930	3,884,000	7,257,660	1.8686	0.930	0.925	0.930	0.905	0.965	7,768,000	0.9343	-6.53%
2015-08-20	0	1.990	1.990	2.000	1.950	2.000	2,662,000	5,242,800	1.9695	0.995	0.995	1.000	0.975	1.000	5,324,000	0.9847	-0.50%
2015-08-19	0	2.000	1.990	2.000	1.900	2.010	3,308,000	6,515,980	1.9698	1.000	0.995	1.000	0.950	1.005	6,616,000	0.9849	1.01%
2015-08-18	0	1.980	1.970	1.980	1.960	2.110	6,710,000	13,559,880	2.0208	0.990	0.985	0.990	0.980	1.055	13,420,000	1.0104	-5.26%
2015-08-17	0	2.090	2.080	2.090	2.080	2.140	4,446,000	9,373,640	2.1083	1.045	1.040	1.045	1.040	1.070	8,892,000	1.0542	-0.95%
2015-08-14	0	2.110	2.120	2.130	1.990	2.130	5,978,000	12,255,860	2.0502	1.055	1.060	1.065	0.995	1.065	11,956,000	1.0251	4.46%
2015-08-13	0	2.020	2.010	2.030	1.930	2.060	6,598,000	13,328,300	2.0201	1.010	1.005	1.015	0.965	1.030	13,196,000	1.0100	2.54%
2015-08-12	0	1.970	1.960	1.970	1.940	2.000	3,038,000	5,983,020	1.9694	0.985	0.980	0.985	0.970	1.000	6,076,000	0.9847	-1.50%
2015-08-11	0	2.000	1.980	2.000	1.950	2.080	8,900,000	17,956,560	2.0176	1.000	0.990	1.000	0.975	1.040	17,800,000	1.0088	-2.91%
2015-08-10	0	2.060	2.050	2.060	2.000	2.070	4,480,000	9,157,300	2.0440	1.030	1.025	1.030	1.000	1.035	8,960,000	1.0220	1.48%
2015-08-07	0	2.030	2.010	2.030	2.000	2.070	2,506,000	5,081,560	2.0278	1.015	1.005	1.015	1.000	1.035	5,012,000	1.0139	-0.49%
2015-08-06	0	2.040	2.030	2.040	2.000	2.070	5,502,000	11,207,360	2.0370	1.020	1.015	1.020	1.000	1.035	11,004,000	1.0185	-0.49%
2015-08-05	0	2.050	2.040	2.050	2.000	2.100	5,244,000	10,799,640	2.0594	1.025	1.020	1.025	1.000	1.050	10,488,000	1.0297	-1.44%
2015-08-04	0	2.080	2.070	2.080	1.940	2.080	6,466,000	13,163,760	2.0358	1.040	1.035	1.040	0.970	1.040	12,932,000	1.0179	6.12%
2015-08-03	0	1.960	1.960	1.980	1.950	2.070	3,882,000	7,774,000	2.0026	0.980	0.980	0.990	0.975	1.035	7,764,000	1.0013	-5.77%
2015-07-31	0	2.080	2.080	2.090	2.070	2.200	14,488,000	30,845,740	2.1291	1.040	1.040	1.045	1.035	1.100	28,976,000	1.0645	-0.95%
2015-07-30	0	2.100	2.090	2.100	1.870	2.180	19,614,000	40,561,500	2.0680	1.050	1.045	1.050	0.935	1.090	39,228,000	1.0340	8.25%
2015-07-29	0	1.940	1.930	1.940	1.860	1.940	4,162,000	7,975,140	1.9162	0.970	0.965	0.970	0.930	0.970	8,324,000	0.9581	3.19%
2015-07-28	0	1.880	1.870	1.880	1.700	1.940	9,452,000	17,291,760	1.8294	0.940	0.935	0.940	0.850	0.970	18,904,000	0.9147	2.73%
2015-07-27	0	1.830	1.810	1.830	1.800	2.000	13,874,000	26,179,040	1.8869	0.915	0.905	0.915	0.900	1.000	27,748,000	0.9435	-8.96%
2015-07-24	0	2.010	2.000	2.010	1.970	2.070	7,878,000	15,803,820	2.0061	1.005	1.000	1.005	0.985	1.035	15,756,000	1.0030	-1.47%
2015-07-23	0	2.040	2.040	2.050	1.980	2.050	6,022,000	12,156,680	2.0187	1.020	1.020	1.025	0.990	1.025	12,044,000	1.0094	0.99%
2015-07-22	0	2.020	2.010	2.020	1.990	2.070	6,662,000	13,484,400	2.0241	1.010	1.005	1.010	0.995	1.035	13,324,000	1.0120	-2.88%
2015-07-21	0	2.080	2.070	2.080	2.020	2.100	4,878,000	9,998,580	2.0497	1.040	1.035	1.040	1.010	1.050	9,756,000	1.0249	0.48%
2015-07-20	0	2.070	2.050	2.060	2.050	2.150	7,930,000	16,607,740	2.0943	1.035	1.025	1.030	1.025	1.075	15,860,000	1.0471	-0.96%
2015-07-17	0	2.090	2.100	2.110	1.940	2.100	16,098,000	32,838,440	2.0399	1.045	1.050	1.055	0.970	1.050	32,196,000	1.0200	2.96%
2015-07-16	0	2.030	2.020	2.030	1.730	2.060	19,138,000	37,467,660	1.9578	1.015	1.010	1.015	0.865	1.030	38,276,000	0.9789	8.56%
2015-07-15	0	1.870	1.850	1.870	1.780	2.100	23,278,000	44,324,100	1.9041	0.935	0.925	0.935	0.890	1.050	46,556,000	0.9521	-5.56%
2015-07-14	0	1.980	1.980	1.990	1.950	2.140	23,586,000	47,900,880	2.0309	0.990	0.990	0.995	0.975	1.070	47,172,000	1.0155	-6.16%
2015-07-13	0	2.110	2.090	2.110	1.990	2.150	21,618,000	44,726,700	2.0690	1.055	1.045	1.055	0.995	1.075	43,236,000	1.0345	5.50%
2015-07-10	0	2.000	1.990	2.010	1.800	2.320	44,202,000	90,741,780	2.0529	1.000	0.995	1.005	0.900	1.160	88,404,000	1.0264	11.73%
2015-07-09	0	1.790	1.780	1.790	1.160	1.900	56,794,000	93,717,720	1.6501	0.895	0.890	0.895	0.580	0.950	113,588,000	0.8251	57.02%
2015-07-08	0	1.140	1.140	1.150	0.560	1.250	85,186,000	78,931,940	0.9266	0.570	0.570	0.575	0.280	0.625	170,372,000	0.4633	4.59%
2015-07-07	0	1.090	1.080	1.090	1.080	1.700	50,147,000	62,135,030	1.2391	0.545	0.540	0.545	0.540	0.850	100,294,000	0.6195	-32.72%
2015-07-06	0	1.620	1.580	1.620	1.400	2.410	39,504,600	68,979,632	1.7461	0.810	0.790	0.810	0.700	1.205	79,009,200	0.8731	-23.58%
2015-07-03	0	2.120	2.100	2.120	1.900	2.700	28,326,000	65,804,380	2.3231	1.060	1.050	1.060	0.950	1.350	56,652,000	1.1616	-20.60%
2015-07-02	0	2.670	2.660	2.670	2.600	2.900	10,808,000	29,082,120	2.6908	1.335	1.330	1.335	1.300	1.450	21,616,000	1.3454	-6.64%
2015-06-30	0	2.860	2.860	2.900	2.450	2.890	19,862,000	53,397,300	2.6884	1.430	1.430	1.450	1.225	1.445	39,724,000	1.3442	10.85%
2015-06-29	0	2.580	2.560	2.570	2.250	3.030	26,636,000	70,853,180	2.6601	1.290	1.280	1.285	1.125	1.515	53,272,000	1.3300	-13.13%
2015-06-26	0	2.970	2.970	2.980	2.800	3.100	12,416,000	36,611,900	2.9488	1.485	1.485	1.490	1.400	1.550	24,832,000	1.4744	-2.94%
2015-06-25	0	3.060	3.050	3.060	2.990	3.120	9,000,000	27,520,300	3.0578	1.530	1.525	1.530	1.495	1.560	18,000,000	1.5289	-1.92%
2015-06-24	0	3.120	3.120	3.150	3.040	3.200	13,286,400	41,048,648	3.0895	1.560	1.560	1.575	1.520	1.600	26,572,800	1.5448	-0.64%
2015-06-23	0	3.140	3.100	3.140	2.990	3.220	14,323,000	44,505,710	3.1073	1.570	1.550	1.570	1.495	1.610	28,646,000	1.5536	-2.48%
2015-06-22	0	3.220	3.200	3.220	3.140	3.480	22,424,000	73,459,540	3.2759	1.610	1.600	1.610	1.570	1.740	44,848,000	1.6380	0.00%
2015-06-19	0	3.220	3.220	3.230	3.110	3.330	21,494,000	69,511,260	3.2340	1.610	1.610	1.615	1.555	1.665	42,988,000	1.6170	-0.92%
2015-06-18	0	3.250	3.230	3.250	2.980	3.410	44,659,900	146,355,974	3.2771	1.625	1.615	1.625	1.490	1.705	89,319,800	1.6386	8.33%
2015-06-17	0	3.000	2.990	3.000	2.920	3.000	8,552,000	25,445,640	2.9754	1.500	1.495	1.500	1.460	1.500	17,104,000	1.4877	1.69%
2015-06-16	0	2.950	2.940	2.950	2.900	3.020	7,874,000	23,335,180	2.9636	1.475	1.470	1.475	1.450	1.510	15,748,000	1.4818	-1.67%
2015-06-15	0	3.000	2.990	3.000	2.950	3.080	15,769,700	47,742,904	3.0275	1.500	1.495	1.500	1.475	1.540	31,539,400	1.5138	0.00%
2015-06-12	0	3.000	2.980	3.000	2.870	3.050	16,931,992	50,075,296	2.9574	1.500	1.490	1.500	1.435	1.525	33,863,984	1.4787	0.00%
2015-06-11	0	3.000	2.980	3.000	2.930	3.110	15,156,000	45,796,500	3.0217	1.500	1.490	1.500	1.465	1.555	30,312,000	1.5108	2.39%
2015-06-10	0	2.930	2.920	2.930	2.700	3.130	33,532,000	99,015,960	2.9529	1.465	1.460	1.465	1.350	1.565	67,064,000	1.4764	5.78%
2015-06-09	0	2.770	2.770	2.780	2.600	2.970	21,836,000	61,652,240	2.8234	1.385	1.385	1.390	1.300	1.485	43,672,000	1.4117	-3.82%
2015-06-08	0	2.880	2.880	2.910	2.830	3.050	16,442,000	47,841,180	2.9097	1.440	1.440	1.455	1.415	1.525	32,884,000	1.4548	-1.71%
2015-06-05	0	2.930	2.940	2.950	2.890	3.060	18,376,000	54,341,780	2.9572	1.465	1.470	1.475	1.445	1.530	36,752,000	1.4786	-4.25%
2015-06-04	0	3.060	3.050	3.060	2.830	3.200	29,384,000	87,724,880	2.9855	1.530	1.525	1.530	1.415	1.600	58,768,000	1.4927	-4.08%
2015-06-03	0	3.190	3.180	3.190	3.110	3.330	31,799,000	101,552,620	3.1936	1.595	1.590	1.595	1.555	1.665	63,598,000	1.5968	-0.93%
2015-06-02	0	3.220	3.220	3.230	2.900	3.330	69,094,000	216,163,360	3.1285	1.610	1.610	1.615	1.450	1.665	138,188,000	1.5643	6.62%
2015-06-01	0	3.020	3.020	3.030	2.540	3.030	71,086,942	203,150,556	2.8578	1.510	1.510	1.515	1.270	1.515	142,173,884	1.4289	21.77%
2015-05-29	0	2.480	2.480	2.500	2.420	2.630	28,820,000	73,125,740	2.5373	1.240	1.240	1.250	1.210	1.315	57,640,000	1.2687	0.40%
2015-05-28	0	2.470	2.450	2.470	2.220	2.750	87,040,000	219,396,680	2.5206	1.235	1.225	1.235	1.110	1.375	174,080,000	1.2603	-1.98%
2015-05-27	0	2.520	2.520	2.530	1.990	2.530	91,258,000	210,340,180	2.3049	1.260	1.260	1.265	0.995	1.265	182,516,000	1.1524	26.00%
2015-05-26	0	2.000	1.990	2.010	1.830	2.060	59,766,000	116,211,540	1.9444	1.000	0.995	1.005	0.915	1.030	119,532,000	0.9722	8.11%
2015-05-22	0	1.850	1.840	1.850	1.770	1.930	37,528,000	69,484,240	1.8515	0.925	0.920	0.925	0.885	0.965	75,056,000	0.9258	0.00%
2015-05-21	0	1.850	1.850	1.860	1.480	1.860	55,292,000	94,385,360	1.7070	0.925	0.925	0.930	0.740	0.930	110,584,000	0.8535	25.85%
2015-05-20	0	1.470	1.440	1.470	1.400	1.680	48,178,000	72,837,320	1.5118	0.735	0.720	0.735	0.700	0.840	96,356,000	0.7559	-12.50%
2015-05-19	0	1.680	1.670	1.690	1.590	2.200	111,911,900	200,632,205	1.7928	0.840	0.835	0.845	0.795	1.100	223,823,800	0.8964	0.60%
2015-05-18	1	-	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2015-05-13	0	1.670	1.650	1.670	1.330	1.700	143,883,000	222,205,590	1.5443	0.835	0.825	0.835	0.665	0.850	287,766,000	0.7722	26.52%
2015-05-12	0	1.320	1.310	1.330	1.110	1.340	96,084,000	119,946,640	1.2484	0.660	0.655	0.665	0.555	0.670	192,168,000	0.6242	12.82%
2015-05-11	0	1.170	1.160	1.170	0.940	1.180	85,140,000	92,848,080	1.0905	0.585	0.580	0.585	0.470	0.590	170,280,000	0.5453	27.17%
2015-05-08	0	0.920	0.910	0.920	0.850	0.920	6,902,000	6,076,900	0.8805	0.460	0.455	0.460	0.425	0.460	13,804,000	0.4402	3.37%
2015-05-07	0	0.890	0.870	0.890	0.860	0.920	5,318,000	4,679,880	0.8800	0.445	0.435	0.445	0.430	0.460	10,636,000	0.4400	-2.20%
2015-05-06	0	0.910	0.900	0.910	0.870	0.960	10,580,000	9,629,220	0.9101	0.455	0.450	0.455	0.435	0.480	21,160,000	0.4551	-3.19%
2015-05-05	0	0.940	0.930	0.940	0.870	1.010	27,026,000	25,955,640	0.9604	0.470	0.465	0.470	0.435	0.505	54,052,000	0.4802	-1.05%
2015-05-04	0	0.950	0.940	0.950	0.900	0.980	20,228,000	19,199,820	0.9492	0.475	0.470	0.475	0.450	0.490	40,456,000	0.4746	6.74%
2015-04-30	0	0.890	0.880	0.890	0.800	0.910	17,638,000	15,377,820	0.8719	0.445	0.440	0.445	0.400	0.455	35,276,000	0.4359	11.25%
2015-04-29	0	0.800	0.790	0.800	0.750	0.800	6,449,000	5,037,310	0.7811	0.400	0.395	0.400	0.375	0.400	12,898,000	0.3905	3.90%
2015-04-28	0	0.770	0.750	0.770	0.750	0.780	6,242,000	4,747,120	0.7605	0.385	0.375	0.385	0.375	0.390	12,484,000	0.3803	1.32%
2015-04-27	0	0.760	0.750	0.760	0.730	0.770	8,754,000	6,538,820	0.7470	0.380	0.375	0.380	0.365	0.385	17,508,000	0.3735	-1.30%
2015-04-24	0	0.770	0.740	0.770	0.740	0.790	10,434,000	7,967,660	0.7636	0.385	0.370	0.385	0.370	0.395	20,868,000	0.3818	-2.53%
2015-04-23	0	0.790	0.780	0.790	0.780	0.830	11,422,000	9,108,840	0.7975	0.395	0.390	0.395	0.390	0.415	22,844,000	0.3987	-3.66%
2015-04-22	0	0.820	0.810	0.820	0.780	0.820	6,191,500	4,906,930	0.7925	0.410	0.405	0.410	0.390	0.410	12,383,000	0.3963	2.50%
2015-04-21	0	0.800	0.790	0.800	0.780	0.830	3,196,000	2,557,760	0.8003	0.400	0.395	0.400	0.390	0.415	6,392,000	0.4002	1.27%
2015-04-20	0	0.790	0.780	0.790	0.750	0.810	2,648,000	2,114,500	0.7985	0.395	0.390	0.395	0.375	0.405	5,296,000	0.3993	-2.47%
2015-04-17	0	0.810	0.800	0.810	0.790	0.820	2,130,000	1,710,620	0.8031	0.405	0.400	0.405	0.395	0.410	4,260,000	0.4016	-1.22%
2015-04-16	0	0.820	0.810	0.820	0.790	0.830	4,430,000	3,609,240	0.8147	0.410	0.405	0.410	0.395	0.415	8,860,000	0.4074	-1.20%
2015-04-15	0	0.830	0.810	0.830	0.710	0.860	5,690,000	4,660,480	0.8191	0.415	0.405	0.415	0.355	0.430	11,380,000	0.4095	-2.35%
2015-04-14	0	0.850	0.840	0.850	0.830	0.880	5,416,000	4,596,260	0.8486	0.425	0.420	0.425	0.415	0.440	10,832,000	0.4243	-2.30%
2015-04-13	0	0.870	0.830	0.870	0.820	0.920	21,294,000	18,694,440	0.8779	0.435	0.415	0.435	0.410	0.460	42,588,000	0.4390	1.16%
2015-04-10	0	0.860	0.840	0.860	0.840	0.880	7,822,000	6,678,840	0.8539	0.430	0.420	0.430	0.420	0.440	15,644,000	0.4269	1.18%
2015-04-09	0	0.850	0.840	0.850	0.800	0.870	14,194,000	11,834,160	0.8337	0.425	0.420	0.425	0.400	0.435	28,388,000	0.4169	0.00%
2015-04-08	0	0.850	0.840	0.860	0.820	0.890	18,328,000	15,928,460	0.8691	0.425	0.420	0.430	0.410	0.445	36,656,000	0.4345	1.19%
2015-04-02	0	0.840	0.820	0.840	0.700	0.850	15,970,000	12,318,940	0.7714	0.420	0.410	0.420	0.350	0.425	31,940,000	0.3857	20.00%
2015-04-01	0	0.700	0.670	0.700	0.670	0.710	2,014,000	1,365,800	0.6782	0.350	0.335	0.350	0.335	0.355	4,028,000	0.3391	0.00%
2015-03-31	0	0.700	0.690	0.700	0.670	0.710	2,716,000	1,891,600	0.6965	0.350	0.345	0.350	0.335	0.355	5,432,000	0.3482	0.00%
2015-03-30	0	0.700	0.670	0.700	0.660	0.700	1,714,000	1,157,840	0.6755	0.350	0.335	0.350	0.330	0.350	3,428,000	0.3378	1.45%
2015-03-27	0	0.690	0.680	0.690	0.670	0.700	3,724,000	2,542,280	0.6827	0.345	0.340	0.345	0.335	0.350	7,448,000	0.3413	-1.43%
2015-03-26	0	0.700	0.690	0.700	0.690	0.720	2,746,000	1,916,060	0.6978	0.350	0.345	0.350	0.345	0.360	5,492,000	0.3489	-1.41%
2015-03-25	0	0.710	0.690	0.710	0.690	0.710	1,088,000	761,400	0.6998	0.355	0.345	0.355	0.345	0.355	2,176,000	0.3499	0.00%
2015-03-24	0	0.710	0.700	0.710	0.700	0.710	1,020,000	718,120	0.7040	0.355	0.350	0.355	0.350	0.355	2,040,000	0.3520	0.00%
2015-03-23	0	0.710	0.700	0.710	0.690	0.720	2,006,000	1,406,900	0.7013	0.355	0.350	0.355	0.345	0.360	4,012,000	0.3507	-1.39%
2015-03-20	0	0.720	0.700	0.720	0.700	0.750	2,970,000	2,137,640	0.7197	0.360	0.350	0.360	0.350	0.375	5,940,000	0.3599	-2.70%
2015-03-19	0	0.740	0.710	0.740	0.700	0.740	2,682,000	1,930,200	0.7197	0.370	0.355	0.370	0.350	0.370	5,364,000	0.3598	0.00%
2015-03-18	0	0.740	0.730	0.740	0.730	0.760	1,402,000	1,032,560	0.7365	0.370	0.365	0.370	0.365	0.380	2,804,000	0.3682	-2.63%
2015-03-17	0	0.760	0.750	0.760	0.750	0.780	1,002,000	754,480	0.7530	0.380	0.375	0.380	0.375	0.390	2,004,000	0.3765	-1.30%
2015-03-16	0	0.770	0.750	0.770	0.750	0.790	2,244,500	1,725,170	0.7686	0.385	0.375	0.385	0.375	0.395	4,489,000	0.3843	2.67%
2015-03-13	0	0.750	0.730	0.750	0.730	0.760	1,778,000	1,321,360	0.7432	0.375	0.365	0.375	0.365	0.380	3,556,000	0.3716	0.00%
2015-03-12	0	0.750	0.730	0.750	0.730	0.780	1,614,000	1,207,040	0.7479	0.375	0.365	0.375	0.365	0.390	3,228,000	0.3739	-1.32%
2015-03-11	0	0.760	0.750	0.760	0.750	0.800	4,718,000	3,658,500	0.7754	0.380	0.375	0.380	0.375	0.400	9,436,000	0.3877	0.00%
2015-03-10	0	0.760	0.740	0.760	0.730	0.790	6,604,000	4,980,620	0.7542	0.380	0.370	0.380	0.365	0.395	13,208,000	0.3771	-1.30%
2015-03-09	0	0.770	0.760	0.770	0.710	0.790	9,536,000	7,234,320	0.7586	0.385	0.380	0.385	0.355	0.395	19,072,000	0.3793	10.00%
2015-03-06	0	0.700	0.680	0.700	0.680	0.720	5,512,000	3,892,480	0.7062	0.350	0.340	0.350	0.340	0.360	11,024,000	0.3531	4.48%
2015-03-05	0	0.670	0.650	0.670	0.650	0.750	6,986,000	4,882,560	0.6989	0.335	0.325	0.335	0.325	0.375	13,972,000	0.3495	-6.94%
2015-03-04	0	0.720	0.710	0.720	0.630	0.730	6,514,000	4,525,940	0.6948	0.360	0.355	0.360	0.315	0.365	13,028,000	0.3474	14.29%
2015-03-03	0	0.630	0.610	0.630	0.600	0.640	984,000	607,560	0.6174	0.315	0.305	0.315	0.300	0.320	1,968,000	0.3087	5.00%
2015-03-02	0	0.600	0.580	0.600	0.580	0.620	1,608,000	952,720	0.5925	0.300	0.290	0.300	0.290	0.310	3,216,000	0.2962	-3.23%
2015-02-27	0	0.620	0.600	0.620	0.610	0.640	1,282,000	792,180	0.6179	0.310	0.300	0.310	0.305	0.320	2,564,000	0.3090	-1.59%
2015-02-26	0	0.630	0.620	0.640	0.620	0.640	622,000	388,940	0.6253	0.315	0.310	0.320	0.310	0.320	1,244,000	0.3127	-1.56%
2015-02-25	0	0.640	0.620	0.640	0.620	0.660	7,278,000	4,720,980	0.6487	0.320	0.310	0.320	0.310	0.330	14,556,000	0.3243	-1.54%
2015-02-24	0	0.650	0.640	0.660	0.650	0.670	1,122,000	737,780	0.6576	0.325	0.320	0.330	0.325	0.335	2,244,000	0.3288	-5.80%
2015-02-23	0	0.690	0.670	0.690	0.680	0.720	562,000	384,600	0.6843	0.345	0.335	0.345	0.340	0.360	1,124,000	0.3422	1.47%
2015-02-18	0	0.680	0.670	0.680	0.670	0.690	848,000	576,460	0.6798	0.340	0.335	0.340	0.335	0.345	1,696,000	0.3399	0.00%
2015-02-17	0	0.680	0.670	0.680	0.660	0.690	1,800,000	1,212,020	0.6733	0.340	0.335	0.340	0.330	0.345	3,600,000	0.3367	-1.45%
2015-02-16	0	0.690	0.680	0.690	0.660	0.700	5,664,000	3,869,940	0.6833	0.345	0.340	0.345	0.330	0.350	11,328,000	0.3416	1.47%
2015-02-13	0	0.680	0.660	0.680	0.650	0.710	5,922,000	4,099,620	0.6923	0.340	0.330	0.340	0.325	0.355	11,844,000	0.3461	1.49%
2015-02-12	0	0.670	0.650	0.670	0.650	0.740	3,480,000	2,300,720	0.6611	0.335	0.325	0.335	0.325	0.370	6,960,000	0.3306	-4.29%
2015-02-11	0	0.700	0.690	0.700	0.680	0.740	9,519,500	6,650,095	0.6986	0.350	0.345	0.350	0.340	0.370	19,039,000	0.3493	2.94%
2015-02-10	0	0.680	0.670	0.680	0.560	0.680	10,390,000	6,697,480	0.6446	0.340	0.335	0.340	0.280	0.340	20,780,000	0.3223	17.24%
2015-02-09	0	0.580	0.570	0.580	0.530	0.580	6,056,000	3,423,280	0.5653	0.290	0.285	0.290	0.265	0.290	12,112,000	0.2826	3.57%
2015-02-06	0	0.560	0.550	0.560	0.510	0.580	5,274,000	2,864,320	0.5431	0.280	0.275	0.280	0.255	0.290	10,548,000	0.2716	7.69%
2015-02-05	0	0.520	0.510	0.520	0.510	0.520	402,000	205,080	0.5101	0.260	0.255	0.260	0.255	0.260	804,000	0.2551	0.00%
2015-02-04	0	0.520	0.510	0.520	0.510	0.520	360,000	183,620	0.5101	0.260	0.255	0.260	0.255	0.260	720,000	0.2550	1.96%
2015-02-03	0	0.510	0.500	0.510	0.500	0.510	224,000	112,040	0.5002	0.255	0.250	0.255	0.250	0.255	448,000	0.2501	0.00%
2015-02-02	0	0.510	0.500	0.510	0.490	0.510	794,000	395,170	0.4977	0.255	0.250	0.255	0.245	0.255	1,588,000	0.2488	0.00%
2015-01-30	0	0.510	0.490	0.510	0.495	0.510	490,000	248,710	0.5076	0.255	0.245	0.255	0.248	0.255	980,000	0.2538	0.00%
2015-01-29	0	0.510	0.500	0.510	0.500	0.520	912,000	456,600	0.5007	0.255	0.250	0.255	0.250	0.260	1,824,000	0.2503	2.00%
2015-01-28	0	0.500	0.495	0.500	0.495	0.510	2,106,000	1,047,480	0.4974	0.250	0.248	0.250	0.248	0.255	4,212,000	0.2487	1.01%
2015-01-27	0	0.495	0.485	0.495	0.480	0.495	2,784,000	1,353,160	0.4860	0.248	0.243	0.248	0.240	0.248	5,568,000	0.2430	0.00%
2015-01-26	0	0.495	0.490	0.495	0.490	0.500	376,000	186,700	0.4965	0.248	0.245	0.248	0.245	0.250	752,000	0.2483	-1.00%
2015-01-23	0	0.500	0.490	0.500	0.490	0.560	6,818,000	3,473,830	0.5095	0.250	0.245	0.250	0.245	0.280	13,636,000	0.2548	1.01%
2015-01-22	0	0.495	0.485	0.495	0.480	0.510	1,290,000	627,490	0.4864	0.248	0.243	0.248	0.240	0.255	2,580,000	0.2432	-1.00%
2015-01-21	0	0.500	0.490	0.500	0.490	0.510	482,000	240,170	0.4983	0.250	0.245	0.250	0.245	0.255	964,000	0.2491	-1.96%
2015-01-20	0	0.510	0.495	0.510	0.490	0.510	112,000	55,990	0.4999	0.255	0.248	0.255	0.245	0.255	224,000	0.2500	0.00%
2015-01-19	0	0.510	0.490	0.510	0.490	0.510	818,000	405,820	0.4961	0.255	0.245	0.255	0.245	0.255	1,636,000	0.2481	0.00%
2015-01-16	0	0.510	0.490	0.510	0.510	0.520	2,202,000	1,103,040	0.5009	0.255	0.245	0.255	0.255	0.260	4,404,000	0.2505	4.08%
2015-01-15	0	0.490	0.485	0.490	0.490	0.520	204,000	100,550	0.4929	0.245	0.243	0.245	0.245	0.260	408,000	0.2464	-3.92%
2015-01-14	0	0.510	0.500	0.510	0.500	0.520	436,000	220,080	0.5048	0.255	0.250	0.255	0.250	0.260	872,000	0.2524	0.00%
2015-01-13	0	0.510	0.495	0.510	0.510	0.520	12,000	6,140	0.5117	0.255	0.248	0.255	0.255	0.260	24,000	0.2558	2.00%
2015-01-12	0	0.500	0.495	0.500	0.500	0.520	5,134,000	2,617,080	0.5098	0.250	0.248	0.250	0.250	0.260	10,268,000	0.2549	-1.96%
2015-01-09	0	0.510	0.490	0.510	0.490	0.510	112,000	55,960	0.4996	0.255	0.245	0.255	0.245	0.255	224,000	0.2498	0.00%
2015-01-08	0	0.510	0.500	0.510	0.500	0.510	14,000	7,040	0.5029	0.255	0.250	0.255	0.250	0.255	28,000	0.2514	0.00%
2015-01-07	0	0.510	0.500	0.510	0.500	0.520	24,414,000	12,207,060	0.5000	0.255	0.250	0.255	0.250	0.260	48,828,000	0.2500	-1.92%
2015-01-06	0	0.520	0.500	0.520	0.500	0.520	58,000	29,340	0.5059	0.260	0.250	0.260	0.250	0.260	116,000	0.2529	0.00%
2015-01-05	0	0.520	0.500	0.520	0.500	0.550	1,508,000	759,640	0.5037	0.260	0.250	0.260	0.250	0.275	3,016,000	0.2519	0.00%
2015-01-02	0	0.520	0.500	0.510	0.490	0.560	1,008,000	506,930	0.5029	0.260	0.250	0.255	0.245	0.280	2,016,000	0.2515	0.00%
2014-12-31	0	0.520	0.500	0.520	0.480	0.520	1,284,000	625,770	0.4874	0.260	0.250	0.260	0.240	0.260	2,568,000	0.2437	7.22%
2014-12-30	0	0.485	0.470	0.485	0.475	0.495	648,000	310,230	0.4788	0.243	0.235	0.243	0.237	0.248	1,296,000	0.2394	-1.02%
2014-12-29	0	0.490	0.480	0.490	0.480	0.495	4,106,000	1,978,040	0.4817	0.245	0.240	0.245	0.240	0.248	8,212,000	0.2409	0.00%
2014-12-24	0	0.490	0.485	0.490	0.490	0.490	2,000	980	0.4900	0.245	0.243	0.245	0.245	0.245	4,000	0.2450	-2.00%
2014-12-23	0	0.500	0.475	0.500	0.475	0.500	1,194,000	578,570	0.4846	0.250	0.237	0.250	0.237	0.250	2,388,000	0.2423	0.00%
2014-12-22	0	0.500	0.475	0.500	0.470	0.510	3,492,000	1,732,960	0.4963	0.250	0.237	0.250	0.235	0.255	6,984,000	0.2481	0.00%
2014-12-19	0	0.500	0.475	0.500	0.480	0.500	1,196,000	580,250	0.4852	0.250	0.237	0.250	0.240	0.250	2,392,000	0.2426	0.00%
2014-12-18	0	0.500	0.485	0.500	0.485	0.500	2,322,000	1,157,000	0.4983	0.250	0.243	0.250	0.243	0.250	4,644,000	0.2491	0.00%
2014-12-17	0	0.500	0.480	0.500	0.480	0.500	1,964,000	954,730	0.4861	0.250	0.240	0.250	0.240	0.250	3,928,000	0.2431	0.00%
2014-12-16	0	0.500	0.490	0.500	0.495	0.520	278,000	138,740	0.4991	0.250	0.245	0.250	0.248	0.260	556,000	0.2495	-1.96%
2014-12-15	0	0.510	0.495	0.510	0.495	0.520	2,020,000	1,010,880	0.5004	0.255	0.248	0.255	0.248	0.260	4,040,000	0.2502	0.00%
2014-12-12	0	0.510	0.500	0.510	0.485	0.530	1,660,000	840,760	0.5065	0.255	0.250	0.255	0.243	0.265	3,320,000	0.2532	2.00%
2014-12-11	0	0.500	0.495	0.510	0.500	0.520	360,000	180,580	0.5016	0.250	0.248	0.255	0.250	0.260	720,000	0.2508	-3.85%
2014-12-10	0	0.520	0.500	0.520	0.500	0.530	2,094,000	1,082,440	0.5169	0.260	0.250	0.260	0.250	0.265	4,188,000	0.2585	0.00%
2014-12-09	0	0.520	0.500	0.520	0.500	0.530	2,002,000	1,020,900	0.5099	0.260	0.250	0.260	0.250	0.265	4,004,000	0.2550	0.00%
2014-12-08	0	0.520	0.500	0.520	0.510	0.550	8,450,000	4,474,840	0.5296	0.260	0.250	0.260	0.255	0.275	16,900,000	0.2648	-1.89%
2014-12-05	0	0.530	0.500	0.530	0.510	0.530	1,044,000	539,740	0.5170	0.265	0.250	0.265	0.255	0.265	2,088,000	0.2585	-1.85%
2014-12-04	0	0.540	0.510	0.540	0.520	0.540	1,548,000	825,800	0.5335	0.270	0.255	0.270	0.260	0.270	3,096,000	0.2667	1.89%
2014-12-03	0	0.530	0.520	0.530	0.500	0.540	3,794,000	1,961,520	0.5170	0.265	0.260	0.265	0.250	0.270	7,588,000	0.2585	-1.85%
2014-12-02	0	0.540	0.530	0.540	0.530	0.550	1,440,000	774,480	0.5378	0.270	0.265	0.270	0.265	0.275	2,880,000	0.2689	-3.57%
2014-12-01	0	0.560	0.550	0.560	0.540	0.560	966,000	527,100	0.5457	0.280	0.275	0.280	0.270	0.280	1,932,000	0.2728	1.82%
2014-11-28	0	0.550	0.540	0.550	0.540	0.560	406,000	222,400	0.5478	0.275	0.270	0.275	0.270	0.280	812,000	0.2739	0.00%
2014-11-27	0	0.550	0.540	0.550	0.540	0.560	1,172,000	646,940	0.5520	0.275	0.270	0.275	0.270	0.280	2,344,000	0.2760	-1.79%
2014-11-26	0	0.560	0.540	0.560	0.540	0.570	2,382,000	1,328,340	0.5577	0.280	0.270	0.280	0.270	0.285	4,764,000	0.2788	3.70%
2014-11-25	0	0.540	0.530	0.540	0.530	0.600	1,370,000	743,500	0.5427	0.270	0.265	0.270	0.265	0.300	2,740,000	0.2714	-1.82%
2014-11-24	0	0.550	0.520	0.550	0.520	0.560	4,052,000	2,182,300	0.5386	0.275	0.260	0.275	0.260	0.280	8,104,000	0.2693	-1.79%
2014-11-21	0	0.560	0.540	0.560	0.540	0.580	2,706,000	1,520,920	0.5621	0.280	0.270	0.280	0.270	0.290	5,412,000	0.2810	-3.45%
2014-11-20	0	0.580	0.560	0.580	0.570	0.590	1,064,000	610,360	0.5736	0.290	0.280	0.290	0.285	0.295	2,128,000	0.2868	3.57%
2014-11-19	0	0.560	0.550	0.560	0.540	0.580	930,000	516,980	0.5559	0.280	0.275	0.280	0.270	0.290	1,860,000	0.2779	-3.45%
2014-11-18	0	0.580	0.570	0.580	0.570	0.590	360,000	206,400	0.5733	0.290	0.285	0.290	0.285	0.295	720,000	0.2867	-1.69%
2014-11-17	0	0.590	0.570	0.590	0.580	0.600	454,000	264,380	0.5823	0.295	0.285	0.295	0.290	0.300	908,000	0.2912	0.00%
2014-11-14	0	0.590	0.580	0.590	0.580	0.590	806,000	474,820	0.5891	0.295	0.290	0.295	0.290	0.295	1,612,000	0.2946	-1.67%
2014-11-13	0	0.600	0.580	0.600	0.580	0.600	2,380,000	1,394,040	0.5857	0.300	0.290	0.300	0.290	0.300	4,760,000	0.2929	0.00%
2014-11-12	0	0.600	0.580	0.600	0.590	0.610	690,000	410,060	0.5943	0.300	0.290	0.300	0.295	0.305	1,380,000	0.2971	0.00%
2014-11-11	0	0.600	0.590	0.600	0.590	0.610	1,862,000	1,116,300	0.5995	0.300	0.295	0.300	0.295	0.305	3,724,000	0.2998	-1.64%
2014-11-10	0	0.610	0.590	0.610	0.580	0.620	1,084,000	636,860	0.5875	0.305	0.295	0.305	0.290	0.310	2,168,000	0.2938	1.67%
2014-11-07	0	0.600	0.590	0.600	0.590	0.620	434,000	260,620	0.6005	0.300	0.295	0.300	0.295	0.310	868,000	0.3003	-1.64%
2014-11-06	0	0.610	0.590	0.610	0.570	0.620	3,784,000	2,243,720	0.5929	0.305	0.295	0.305	0.285	0.310	7,568,000	0.2965	-1.61%
2014-11-05	0	0.620	0.600	0.620	0.600	0.630	1,978,000	1,220,740	0.6172	0.310	0.300	0.310	0.300	0.315	3,956,000	0.3086	1.64%
2014-11-04	0	0.610	0.600	0.610	0.600	0.640	4,288,000	2,637,620	0.6151	0.305	0.300	0.305	0.300	0.320	8,576,000	0.3076	0.00%
2014-11-03	0	0.610	0.590	0.610	0.580	0.610	2,846,000	1,709,320	0.6006	0.305	0.295	0.305	0.290	0.305	5,692,000	0.3003	3.39%
2014-10-31	0	0.590	0.570	0.590	0.570	0.620	9,352,000	5,579,640	0.5966	0.295	0.285	0.295	0.285	0.310	18,704,000	0.2983	-7.81%
2014-10-30	0	0.640	0.620	0.640	0.610	0.640	710,000	441,540	0.6219	0.320	0.310	0.320	0.305	0.320	1,420,000	0.3109	1.59%
2014-10-29	0	0.630	0.620	0.630	0.620	0.640	954,000	597,900	0.6267	0.315	0.310	0.315	0.310	0.320	1,908,000	0.3134	0.00%
2014-10-28	0	0.630	0.620	0.630	0.610	0.640	894,000	552,840	0.6184	0.315	0.310	0.315	0.305	0.320	1,788,000	0.3092	-1.56%
2014-10-27	0	0.640	0.630	0.640	0.620	0.650	1,422,000	893,380	0.6283	0.320	0.315	0.320	0.310	0.325	2,844,000	0.3141	-1.54%
2014-10-24	0	0.650	0.640	0.650	0.630	0.650	49,226,000	31,033,120	0.6304	0.325	0.320	0.325	0.315	0.325	98,452,000	0.3152	4.84%
2014-10-23	0	0.620	0.600	0.630	0.600	0.640	3,168,000	1,962,900	0.6196	0.310	0.300	0.315	0.300	0.320	6,336,000	0.3098	-3.12%
2014-10-22	0	0.640	0.630	0.640	0.630	0.650	1,942,000	1,247,160	0.6422	0.320	0.315	0.320	0.315	0.325	3,884,000	0.3211	0.00%
2014-10-21	0	0.640	0.630	0.640	0.620	0.670	8,872,000	5,553,100	0.6259	0.320	0.315	0.320	0.310	0.335	17,744,000	0.3130	-3.03%
2014-10-20	0	0.660	0.640	0.660	0.650	0.660	1,284,000	844,300	0.6576	0.330	0.320	0.330	0.325	0.330	2,568,000	0.3288	3.13%
2014-10-17	0	0.640	0.630	0.640	0.620	0.670	3,686,000	2,333,320	0.6330	0.320	0.315	0.320	0.310	0.335	7,372,000	0.3165	1.59%
2014-10-16	0	0.630	0.610	0.630	0.620	0.660	1,138,000	708,400	0.6225	0.315	0.305	0.315	0.310	0.330	2,276,000	0.3112	-3.08%
2014-10-15	0	0.650	0.620	0.650	0.620	0.650	1,182,000	746,420	0.6315	0.325	0.310	0.325	0.310	0.325	2,364,000	0.3157	1.56%
2014-10-14	0	0.640	0.620	0.640	0.610	0.670	1,134,000	714,640	0.6302	0.320	0.310	0.320	0.305	0.335	2,268,000	0.3151	1.59%
2014-10-13	0	0.630	0.630	0.640	0.600	0.660	2,664,000	1,685,220	0.6326	0.315	0.315	0.320	0.300	0.330	5,328,000	0.3163	-4.55%
2014-10-10	0	0.660	0.640	0.660	0.640	0.670	1,626,000	1,068,000	0.6568	0.330	0.320	0.330	0.320	0.335	3,252,000	0.3284	-1.49%
2014-10-09	0	0.670	0.640	0.670	0.650	0.680	1,226,000	812,540	0.6628	0.335	0.320	0.335	0.325	0.340	2,452,000	0.3314	1.52%
2014-10-08	0	0.660	0.640	0.660	0.640	0.670	292,000	189,740	0.6498	0.330	0.320	0.330	0.320	0.335	584,000	0.3249	-1.49%
2014-10-07	0	0.670	0.650	0.670	0.650	0.680	1,742,000	1,133,020	0.6504	0.335	0.325	0.335	0.325	0.340	3,484,000	0.3252	-1.47%
2014-10-06	0	0.680	0.650	0.680	0.630	0.680	1,296,000	846,560	0.6532	0.340	0.325	0.340	0.315	0.340	2,592,000	0.3266	6.25%
2014-10-03	0	0.640	0.620	0.640	0.600	0.660	1,178,000	727,020	0.6172	0.320	0.310	0.320	0.300	0.330	2,356,000	0.3086	-1.54%
2014-09-30	0	0.650	0.630	0.650	0.630	0.670	1,704,000	1,089,580	0.6394	0.325	0.315	0.325	0.315	0.335	3,408,000	0.3197	-1.52%
2014-09-29	0	0.660	0.640	0.660	0.640	0.690	5,398,000	3,587,560	0.6646	0.330	0.320	0.330	0.320	0.345	10,796,000	0.3323	0.00%
2014-09-26	0	0.660	0.650	0.660	0.650	0.690	1,966,000	1,290,780	0.6566	0.330	0.325	0.330	0.325	0.345	3,932,000	0.3283	-1.49%
2014-09-25	0	0.670	0.660	0.670	0.660	0.700	2,006,000	1,356,680	0.6763	0.335	0.330	0.335	0.330	0.350	4,012,000	0.3382	-1.47%
2014-09-24	0	0.680	0.660	0.680	0.660	0.690	1,772,000	1,184,380	0.6684	0.340	0.330	0.340	0.330	0.345	3,544,000	0.3342	-1.45%
2014-09-23	0	0.690	0.670	0.690	0.660	0.700	2,586,000	1,738,740	0.6724	0.345	0.335	0.345	0.330	0.350	5,172,000	0.3362	0.00%
2014-09-22	0	0.690	0.680	0.690	0.680	0.710	1,024,000	709,700	0.6931	0.345	0.340	0.345	0.340	0.355	2,048,000	0.3465	-1.43%
2014-09-19	0	0.700	0.690	0.700	0.690	0.700	992,000	684,520	0.6900	0.350	0.345	0.350	0.345	0.350	1,984,000	0.3450	1.45%
2014-09-18	0	0.690	0.680	0.700	0.680	0.720	3,090,000	2,163,680	0.7002	0.345	0.340	0.350	0.340	0.360	6,180,000	0.3501	-1.43%
2014-09-17	0	0.700	0.690	0.700	0.670	0.700	2,266,000	1,552,180	0.6850	0.350	0.345	0.350	0.335	0.350	4,532,000	0.3425	2.94%
2014-09-16	0	0.680	0.670	0.680	0.650	0.690	4,320,000	2,899,580	0.6712	0.340	0.335	0.340	0.325	0.345	8,640,000	0.3356	0.00%
2014-09-15	0	0.680	0.660	0.680	0.650	0.700	4,102,000	2,740,120	0.6680	0.340	0.330	0.340	0.325	0.350	8,204,000	0.3340	-1.45%
2014-09-12	0	0.690	0.680	0.690	0.650	0.720	10,996,000	7,601,180	0.6913	0.345	0.340	0.345	0.325	0.360	21,992,000	0.3456	7.81%
2014-09-11	0	0.640	0.630	0.640	0.620	0.650	2,114,000	1,347,060	0.6372	0.320	0.315	0.320	0.310	0.325	4,228,000	0.3186	3.23%
2014-09-10	0	0.620	0.610	0.620	0.590	0.630	8,598,000	5,175,940	0.6020	0.310	0.305	0.310	0.295	0.315	17,196,000	0.3010	3.33%
2014-09-08	0	0.600	0.580	0.600	0.590	0.620	4,686,000	2,807,740	0.5992	0.300	0.290	0.300	0.295	0.310	9,372,000	0.2996	0.00%
2014-09-05	0	0.600	0.590	0.600	0.590	0.610	1,496,000	895,680	0.5987	0.300	0.295	0.300	0.295	0.305	2,992,000	0.2994	-1.64%
2014-09-04	0	0.610	0.600	0.610	0.590	0.620	2,062,000	1,229,480	0.5963	0.305	0.300	0.305	0.295	0.310	4,124,000	0.2981	1.67%
2014-09-03	0	0.600	0.580	0.600	0.590	0.620	1,396,000	828,460	0.5935	0.300	0.290	0.300	0.295	0.310	2,792,000	0.2967	-1.64%
2014-09-02	0	0.610	0.590	0.610	0.590	0.620	1,124,000	676,260	0.6017	0.305	0.295	0.305	0.295	0.310	2,248,000	0.3008	1.67%
2014-09-01	0	0.600	0.580	0.600	0.590	0.610	682,000	402,660	0.5904	0.300	0.290	0.300	0.295	0.305	1,364,000	0.2952	0.00%
2014-08-29	0	0.600	0.590	0.610	0.600	0.610	2,160,000	1,296,060	0.6000	0.300	0.295	0.305	0.300	0.305	4,320,000	0.3000	-1.64%
2014-08-28	0	0.610	0.600	0.620	0.590	0.620	6,544,000	3,958,020	0.6048	0.305	0.300	0.310	0.295	0.310	13,088,000	0.3024	-3.17%
2014-08-27	0	0.630	0.610	0.630	0.600	0.630	1,466,000	893,760	0.6097	0.315	0.305	0.315	0.300	0.315	2,932,000	0.3048	0.00%
2014-08-26	0	0.630	0.610	0.630	0.610	0.650	3,074,000	1,919,840	0.6245	0.315	0.305	0.315	0.305	0.325	6,148,000	0.3123	0.00%
2014-08-25	0	0.630	0.610	0.630	0.600	0.630	2,254,000	1,373,760	0.6095	0.315	0.305	0.315	0.300	0.315	4,508,000	0.3047	-1.56%
2014-08-22	0	0.640	0.620	0.640	0.620	0.650	138,000	87,840	0.6365	0.320	0.310	0.320	0.310	0.325	276,000	0.3183	-1.54%
2014-08-21	0	0.650	0.620	0.650	0.600	0.650	2,014,000	1,232,340	0.6119	0.325	0.310	0.325	0.300	0.325	4,028,000	0.3059	0.00%
2014-08-20	0	0.650	0.640	0.650	0.630	0.650	7,412,000	4,743,600	0.6400	0.325	0.320	0.325	0.315	0.325	14,824,000	0.3200	0.00%
2014-08-19	0	0.650	0.640	0.650	0.640	0.660	5,886,000	3,862,440	0.6562	0.325	0.320	0.325	0.320	0.330	11,772,000	0.3281	-1.52%
2014-08-18	0	0.660	0.640	0.660	0.650	0.680	2,876,000	1,899,120	0.6603	0.330	0.320	0.330	0.325	0.340	5,752,000	0.3302	-1.49%
2014-08-15	0	0.670	0.650	0.670	0.620	0.700	4,026,000	2,610,780	0.6485	0.335	0.325	0.335	0.310	0.350	8,052,000	0.3242	-4.29%
2014-08-14	0	0.700	0.680	0.700	0.680	0.710	922,000	637,140	0.6910	0.350	0.340	0.350	0.340	0.355	1,844,000	0.3455	2.94%
2014-08-13	0	0.680	0.660	0.680	0.660	0.690	1,036,000	702,220	0.6778	0.340	0.330	0.340	0.330	0.345	2,072,000	0.3389	1.49%
2014-08-12	0	0.670	0.660	0.670	0.650	0.670	1,276,000	841,600	0.6596	0.335	0.330	0.335	0.325	0.335	2,552,000	0.3298	1.52%
2014-08-11	0	0.660	0.650	0.660	0.640	0.680	1,180,000	769,040	0.6517	0.330	0.325	0.330	0.320	0.340	2,360,000	0.3259	-1.49%
2014-08-08	0	0.670	0.650	0.670	0.650	0.700	1,650,000	1,113,880	0.6751	0.335	0.325	0.335	0.325	0.350	3,300,000	0.3375	0.00%
2014-08-07	0	0.670	0.660	0.670	0.640	0.680	980,000	647,000	0.6602	0.335	0.330	0.335	0.320	0.340	1,960,000	0.3301	4.69%
2014-08-06	0	0.640	0.640	0.650	0.640	0.710	5,340,000	3,511,460	0.6576	0.320	0.320	0.325	0.320	0.355	10,680,000	0.3288	-8.57%
2014-08-05	0	0.700	0.690	0.700	0.690	0.720	2,132,000	1,495,620	0.7015	0.350	0.345	0.350	0.345	0.360	4,264,000	0.3508	-2.78%
2014-08-04	0	0.720	0.700	0.720	0.700	0.750	1,800,000	1,276,700	0.7093	0.360	0.350	0.360	0.350	0.375	3,600,000	0.3546	0.00%
2014-08-01	0	0.720	0.710	0.720	0.710	0.750	228,000	162,080	0.7109	0.360	0.355	0.360	0.355	0.375	456,000	0.3554	-1.37%
2014-07-31	0	0.730	0.720	0.730	0.720	0.740	268,000	194,560	0.7260	0.365	0.360	0.365	0.360	0.370	536,000	0.3630	0.00%
2014-07-30	0	0.730	0.710	0.730	0.710	0.730	1,076,000	774,020	0.7193	0.365	0.355	0.365	0.355	0.365	2,152,000	0.3597	0.00%
2014-07-29	0	0.730	0.710	0.730	0.700	0.740	3,454,000	2,439,920	0.7064	0.365	0.355	0.365	0.350	0.370	6,908,000	0.3532	-1.35%
2014-07-28	0	0.740	0.730	0.740	0.730	0.750	186,000	136,320	0.7329	0.370	0.365	0.370	0.365	0.375	372,000	0.3665	-1.33%
2014-07-25	0	0.750	0.730	0.750	0.710	0.750	12,842,000	9,599,540	0.7475	0.375	0.365	0.375	0.355	0.375	25,684,000	0.3738	1.35%
2014-07-24	0	0.740	0.730	0.740	0.740	0.760	4,450,000	3,332,780	0.7489	0.370	0.365	0.370	0.370	0.380	8,900,000	0.3745	-1.33%
2014-07-23	0	0.750	0.730	0.750	0.730	0.760	6,866,000	5,138,060	0.7483	0.375	0.365	0.375	0.365	0.380	13,732,000	0.3742	0.00%
2014-07-22	0	0.750	0.740	0.750	0.740	0.760	894,000	661,760	0.7402	0.375	0.370	0.375	0.370	0.380	1,788,000	0.3701	-1.32%
2014-07-21	0	0.760	0.740	0.760	0.740	0.780	1,642,000	1,241,840	0.7563	0.380	0.370	0.380	0.370	0.390	3,284,000	0.3781	1.33%
2014-07-18	0	0.750	0.730	0.750	0.720	0.760	582,000	428,620	0.7365	0.375	0.365	0.375	0.360	0.380	1,164,000	0.3682	0.00%
2014-07-17	0	0.750	0.720	0.750	0.720	0.760	518,000	378,700	0.7311	0.375	0.360	0.375	0.360	0.380	1,036,000	0.3655	-1.32%
2014-07-16	0	0.760	0.740	0.760	0.740	0.770	1,594,000	1,204,120	0.7554	0.380	0.370	0.380	0.370	0.385	3,188,000	0.3777	0.00%
2014-07-15	0	0.760	0.740	0.760	0.740	0.780	1,246,000	925,320	0.7426	0.380	0.370	0.380	0.370	0.390	2,492,000	0.3713	0.00%
2014-07-14	0	0.760	0.740	0.760	0.740	0.900	11,142,000	9,022,200	0.8097	0.380	0.370	0.380	0.370	0.450	22,284,000	0.4049	-1.30%
2014-07-11	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2014-07-07	0	0.770	0.740	0.770	0.700	0.800	3,646,000	2,776,300	0.7615	0.385	0.370	0.385	0.350	0.400	7,292,000	0.3807	-1.28%
2014-07-04	0	0.780	0.770	0.780	0.750	0.780	2,864,000	2,215,740	0.7737	0.390	0.385	0.390	0.375	0.390	5,728,000	0.3868	2.63%
2014-07-03	0	0.760	0.750	0.760	0.740	0.770	138,000	103,320	0.7487	0.380	0.375	0.380	0.370	0.385	276,000	0.3743	0.00%
2014-07-02	0	0.760	0.740	0.760	0.740	0.770	10,190,000	7,821,940	0.7676	0.380	0.370	0.380	0.370	0.385	20,380,000	0.3838	0.00%
2014-06-30	0	0.760	0.750	0.770	0.750	0.780	646,000	493,920	0.7646	0.380	0.375	0.385	0.375	0.390	1,292,000	0.3823	0.00%
2014-06-27	0	0.760	0.750	0.760	0.710	0.780	2,282,000	1,715,840	0.7519	0.380	0.375	0.380	0.355	0.390	4,564,000	0.3760	-1.30%
2014-06-26	0	0.770	0.760	0.770	0.750	0.800	4,286,000	3,299,300	0.7698	0.385	0.380	0.385	0.375	0.400	8,572,000	0.3849	0.00%
2014-06-25	0	0.770	0.750	0.770	0.750	0.820	15,522,000	12,295,220	0.7921	0.385	0.375	0.385	0.375	0.410	31,044,000	0.3961	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2014-06-20	0	0.770	0.750	0.770	0.720	0.770	870,000	642,260	0.7382	0.385	0.375	0.385	0.360	0.385	1,740,000	0.3691	2.67%
2014-06-19	0	0.750	0.740	0.750	0.730	0.780	296,000	220,640	0.7454	0.375	0.370	0.375	0.365	0.390	592,000	0.3727	0.00%
2014-06-18	0	0.750	0.740	0.750	0.710	0.800	1,432,000	1,031,840	0.7206	0.375	0.370	0.375	0.355	0.400	2,864,000	0.3603	5.63%
2014-06-17	0	0.710	0.700	0.730	0.690	0.770	2,422,000	1,720,820	0.7105	0.355	0.350	0.365	0.345	0.385	4,844,000	0.3552	-6.58%
2014-06-16	0	0.760	0.740	0.760	0.740	0.790	588,000	447,120	0.7604	0.380	0.370	0.380	0.370	0.395	1,176,000	0.3802	-2.56%
2014-06-13	0	0.780	0.760	0.780	0.760	0.790	1,896,000	1,459,300	0.7697	0.390	0.380	0.390	0.380	0.395	3,792,000	0.3848	0.00%
2014-06-12	0	0.780	0.760	0.780	0.750	0.780	224,000	169,320	0.7559	0.390	0.380	0.390	0.375	0.390	448,000	0.3779	1.30%
2014-06-11	0	0.770	0.740	0.770	0.730	0.780	5,096,000	3,936,780	0.7725	0.385	0.370	0.385	0.365	0.390	10,192,000	0.3863	-1.28%
2014-06-10	0	0.780	0.760	0.780	0.750	0.790	698,000	537,340	0.7698	0.390	0.380	0.390	0.375	0.395	1,396,000	0.3849	4.00%
2014-06-09	0	0.750	0.750	0.770	0.750	0.790	1,122,000	856,040	0.7630	0.375	0.375	0.385	0.375	0.395	2,244,000	0.3815	-5.06%
2014-06-06	0	0.790	0.770	0.790	0.760	0.800	462,000	354,400	0.7671	0.395	0.385	0.395	0.380	0.400	924,000	0.3835	0.00%
2014-06-05	0	0.790	0.760	0.790	0.760	0.800	930,000	726,760	0.7815	0.395	0.380	0.395	0.380	0.400	1,860,000	0.3907	0.00%
2014-06-04	0	0.790	0.770	0.790	0.780	0.800	434,000	340,220	0.7839	0.395	0.385	0.395	0.390	0.400	868,000	0.3920	0.00%
2014-06-03	0	0.790	0.780	0.790	0.770	0.800	1,008,000	784,780	0.7786	0.395	0.390	0.395	0.385	0.400	2,016,000	0.3893	-1.25%
2014-05-30	0	0.800	0.780	0.800	0.780	0.800	240,000	188,980	0.7874	0.400	0.390	0.400	0.390	0.400	480,000	0.3937	2.56%
2014-05-29	0	0.780	0.770	0.780	0.770	0.800	556,000	432,540	0.7779	0.390	0.385	0.390	0.385	0.400	1,112,000	0.3890	-2.50%
2014-05-28	0	0.800	0.780	0.800	0.780	0.800	1,086,000	852,240	0.7848	0.400	0.390	0.400	0.390	0.400	2,172,000	0.3924	2.56%
2014-05-27	0	0.780	0.760	0.780	0.760	0.780	786,000	611,240	0.7777	0.390	0.380	0.390	0.380	0.390	1,572,000	0.3888	1.30%
2014-05-26	0	0.770	0.760	0.770	0.760	0.770	1,034,000	795,320	0.7692	0.385	0.380	0.385	0.380	0.385	2,068,000	0.3846	0.00%
2014-05-23	0	0.770	0.770	0.790	0.770	0.790	728,000	560,920	0.7705	0.385	0.385	0.395	0.385	0.395	1,456,000	0.3852	-2.53%
2014-05-22	0	0.790	0.760	0.790	0.760	0.790	604,000	467,920	0.7747	0.395	0.380	0.395	0.380	0.395	1,208,000	0.3874	2.60%
2014-05-21	0	0.770	0.750	0.770	0.750	0.780	800,000	608,520	0.7607	0.385	0.375	0.385	0.375	0.390	1,600,000	0.3803	-1.28%
2014-05-20	0	0.780	0.770	0.780	0.760	0.800	608,000	468,780	0.7710	0.390	0.385	0.390	0.380	0.400	1,216,000	0.3855	0.00%
2014-05-19	0	0.780	0.770	0.780	0.760	0.800	598,000	467,040	0.7810	0.390	0.385	0.390	0.380	0.400	1,196,000	0.3905	-2.50%
2014-05-16	0	0.800	0.780	0.800	0.790	0.800	24,000	19,000	0.7917	0.400	0.390	0.400	0.395	0.400	48,000	0.3958	1.27%
2014-05-15	0	0.790	0.770	0.790	0.780	0.800	426,000	332,360	0.7802	0.395	0.385	0.395	0.390	0.400	852,000	0.3901	-1.25%
2014-05-14	0	0.800	0.780	0.800	0.780	0.810	1,368,000	1,076,220	0.7867	0.400	0.390	0.400	0.390	0.405	2,736,000	0.3934	-1.23%
2014-05-13	0	0.810	0.790	0.810	0.790	0.830	586,000	478,900	0.8172	0.405	0.395	0.405	0.395	0.415	1,172,000	0.4086	0.00%
2014-05-12	0	0.810	0.790	0.810	0.790	0.840	682,000	559,540	0.8204	0.405	0.395	0.405	0.395	0.420	1,364,000	0.4102	-3.57%
2014-05-09	0	0.840	0.830	0.840	0.780	0.850	5,096,000	4,190,260	0.8223	0.420	0.415	0.420	0.390	0.425	10,192,000	0.4111	9.09%
2014-05-08	0	0.770	0.770	0.780	0.770	0.800	640,000	502,440	0.7851	0.385	0.385	0.390	0.385	0.400	1,280,000	0.3925	-3.75%
2014-05-07	0	0.800	0.780	0.800	0.780	0.810	578,000	455,460	0.7880	0.400	0.390	0.400	0.390	0.405	1,156,000	0.3940	0.00%
2014-05-05	0	0.800	0.770	0.800	0.770	0.810	836,000	652,680	0.7807	0.400	0.385	0.400	0.385	0.405	1,672,000	0.3904	-1.23%
2014-05-02	0	0.810	0.790	0.810	0.780	0.810	634,000	495,960	0.7823	0.405	0.395	0.405	0.390	0.405	1,268,000	0.3911	1.25%
2014-04-30	0	0.800	0.790	0.800	0.780	0.810	866,000	681,700	0.7872	0.400	0.395	0.400	0.390	0.405	1,732,000	0.3936	0.00%
2014-04-29	0	0.800	0.770	0.800	0.770	0.810	392,000	307,600	0.7847	0.400	0.385	0.400	0.385	0.405	784,000	0.3923	0.00%
2014-04-28	0	0.800	0.780	0.800	0.780	0.820	340,000	267,980	0.7882	0.400	0.390	0.400	0.390	0.410	680,000	0.3941	-2.44%
2014-04-25	0	0.820	0.800	0.820	0.780	0.820	616,000	495,920	0.8051	0.410	0.400	0.410	0.390	0.410	1,232,000	0.4025	1.23%
2014-04-24	0	0.810	0.800	0.810	0.800	0.820	1,112,000	900,420	0.8097	0.405	0.400	0.405	0.400	0.410	2,224,000	0.4049	0.00%
2014-04-23	0	0.810	0.790	0.810	0.800	0.830	716,000	586,660	0.8194	0.405	0.395	0.405	0.400	0.415	1,432,000	0.4097	-2.41%
2014-04-22	0	0.830	0.820	0.830	0.800	0.880	2,394,000	1,980,500	0.8273	0.415	0.410	0.415	0.400	0.440	4,788,000	0.4136	3.75%
2014-04-17	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2014-04-15	0	0.800	0.790	0.800	0.790	0.810	622,000	492,180	0.7913	0.400	0.395	0.400	0.395	0.405	1,244,000	0.3956	-1.23%
2014-04-14	0	0.810	0.800	0.810	0.790	0.820	904,000	723,980	0.8009	0.405	0.400	0.405	0.395	0.410	1,808,000	0.4004	0.00%
2014-04-11	0	0.810	0.800	0.810	0.800	0.840	978,000	804,800	0.8229	0.405	0.400	0.405	0.400	0.420	1,956,000	0.4115	-1.22%
2014-04-10	0	0.820	0.810	0.820	0.800	0.830	688,000	557,040	0.8097	0.410	0.405	0.410	0.400	0.415	1,376,000	0.4048	-1.20%
2014-04-09	0	0.830	0.820	0.830	0.810	0.840	608,000	505,920	0.8321	0.415	0.410	0.415	0.405	0.420	1,216,000	0.4161	-1.19%
2014-04-08	0	0.840	0.800	0.840	0.800	0.840	716,000	583,120	0.8144	0.420	0.400	0.420	0.400	0.420	1,432,000	0.4072	2.44%
2014-04-07	0	0.820	0.800	0.820	0.820	0.820	108,000	88,560	0.8200	0.410	0.400	0.410	0.410	0.410	216,000	0.4100	1.23%
2014-04-04	0	0.810	0.800	0.810	0.800	0.830	1,484,000	1,197,140	0.8067	0.405	0.400	0.405	0.400	0.415	2,968,000	0.4033	-2.41%
2014-04-03	0	0.830	0.800	0.830	0.800	0.830	208,000	168,640	0.8108	0.415	0.400	0.415	0.400	0.415	416,000	0.4054	0.00%
2014-04-02	0	0.830	0.820	0.830	0.810	0.840	2,602,000	2,131,660	0.8192	0.415	0.410	0.415	0.405	0.420	5,204,000	0.4096	2.47%
2014-04-01	0	0.810	0.790	0.810	0.790	0.810	1,542,000	1,227,820	0.7963	0.405	0.395	0.405	0.395	0.405	3,084,000	0.3981	0.00%
2014-03-31	0	0.810	0.800	0.810	0.780	0.850	8,960,000	7,347,720	0.8201	0.405	0.400	0.405	0.390	0.425	17,920,000	0.4100	1.25%
2014-03-28	0	0.800	0.790	0.800	0.800	0.820	1,230,000	984,660	0.8005	0.400	0.395	0.400	0.400	0.410	2,460,000	0.4003	-1.23%
2014-03-27	0	0.810	0.800	0.810	0.800	0.820	15,118,000	12,242,620	0.8098	0.405	0.400	0.405	0.400	0.410	30,236,000	0.4049	-2.41%
2014-03-26	0	0.830	0.820	0.830	0.810	0.860	1,910,000	1,578,460	0.8264	0.415	0.410	0.415	0.405	0.430	3,820,000	0.4132	-1.19%
2014-03-25	0	0.840	0.830	0.840	0.820	0.850	13,598,000	11,410,600	0.8391	0.420	0.415	0.420	0.410	0.425	27,196,000	0.4196	-1.18%
2014-03-24	0	0.850	0.840	0.850	0.850	0.870	1,618,000	1,380,460	0.8532	0.425	0.420	0.425	0.425	0.435	3,236,000	0.4266	-1.16%
2014-03-21	0	0.860	0.850	0.860	0.830	0.860	2,024,000	1,705,160	0.8425	0.430	0.425	0.430	0.415	0.430	4,048,000	0.4212	1.18%
2014-03-20	0	0.850	0.840	0.850	0.820	0.850	2,128,000	1,778,340	0.8357	0.425	0.420	0.425	0.410	0.425	4,256,000	0.4178	1.19%
2014-03-19	0	0.840	0.830	0.840	0.830	0.870	2,620,000	2,191,740	0.8365	0.420	0.415	0.420	0.415	0.435	5,240,000	0.4183	-2.33%
2014-03-18	0	0.860	0.850	0.860	0.830	0.890	9,250,300	7,921,255	0.8563	0.430	0.425	0.430	0.415	0.445	18,500,600	0.4282	-1.15%
2014-03-17	0	0.870	0.860	0.870	0.820	0.880	1,442,000	1,238,700	0.8590	0.435	0.430	0.435	0.410	0.440	2,884,000	0.4295	3.57%
2014-03-14	0	0.840	0.830	0.840	0.820	0.860	1,930,000	1,604,460	0.8313	0.420	0.415	0.420	0.410	0.430	3,860,000	0.4157	-2.33%
2014-03-13	0	0.860	0.850	0.860	0.850	0.900	2,388,000	2,074,000	0.8685	0.430	0.425	0.430	0.425	0.450	4,776,000	0.4343	-4.44%
2014-03-12	0	0.900	0.890	0.900	0.890	0.920	2,066,000	1,846,600	0.8938	0.450	0.445	0.450	0.445	0.460	4,132,000	0.4469	-2.17%
2014-03-11	0	0.920	0.910	0.920	0.910	0.930	2,616,000	2,393,820	0.9151	0.460	0.455	0.460	0.455	0.465	5,232,000	0.4575	1.10%
2014-03-10	0	0.910	0.900	0.910	0.890	0.910	5,044,000	4,549,500	0.9020	0.455	0.450	0.455	0.445	0.455	10,088,000	0.4510	3.41%
2014-03-07	0	0.880	0.880	0.890	0.870	0.890	5,098,000	4,473,180	0.8774	0.440	0.440	0.445	0.435	0.445	10,196,000	0.4387	0.00%
2014-03-06	0	0.880	0.870	0.880	0.850	0.890	10,302,000	9,016,440	0.8752	0.440	0.435	0.440	0.425	0.445	20,604,000	0.4376	-1.12%
2014-03-05	0	0.890	0.880	0.890	0.850	0.910	3,388,000	2,994,100	0.8837	0.445	0.440	0.445	0.425	0.455	6,776,000	0.4419	2.30%
2014-03-04	0	0.870	0.860	0.870	0.840	0.880	4,856,000	4,144,140	0.8534	0.435	0.430	0.435	0.420	0.440	9,712,000	0.4267	-1.14%
2014-03-03	0	0.880	0.870	0.880	0.820	0.980	27,636,000	24,781,460	0.8967	0.440	0.435	0.440	0.410	0.490	55,272,000	0.4484	-8.33%
2014-02-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2014-02-24	0	0.960	0.960	0.970	0.830	0.980	39,504,000	35,849,980	0.9075	0.480	0.480	0.485	0.415	0.490	79,008,000	0.4538	17.07%
2014-02-21	0	0.820	0.820	0.830	0.790	0.850	4,048,000	3,282,860	0.8110	0.410	0.410	0.415	0.395	0.425	8,096,000	0.4055	0.00%
2014-02-20	0	0.820	0.810	0.820	0.810	0.850	8,526,000	7,024,200	0.8239	0.410	0.405	0.410	0.405	0.425	17,052,000	0.4119	-1.20%
2014-02-19	0	0.830	0.820	0.830	0.810	0.830	6,006,000	4,929,600	0.8208	0.415	0.410	0.415	0.405	0.415	12,012,000	0.4104	0.00%
2014-02-18	0	0.830	0.810	0.830	0.810	0.840	8,512,000	7,027,020	0.8255	0.415	0.405	0.415	0.405	0.420	17,024,000	0.4128	1.22%
2014-02-17	0	0.820	0.810	0.820	0.810	0.830	6,836,000	5,560,140	0.8134	0.410	0.405	0.410	0.405	0.415	13,672,000	0.4067	1.23%
2014-02-14	0	0.810	0.800	0.810	0.790	0.810	2,274,000	1,822,180	0.8013	0.405	0.400	0.405	0.395	0.405	4,548,000	0.4007	1.25%
2014-02-13	0	0.800	0.790	0.800	0.790	0.810	2,640,000	2,113,780	0.8007	0.400	0.395	0.400	0.395	0.405	5,280,000	0.4003	-1.23%
2014-02-12	0	0.810	0.800	0.810	0.760	0.810	5,088,000	4,003,880	0.7869	0.405	0.400	0.405	0.380	0.405	10,176,000	0.3935	0.00%
2014-02-11	0	0.810	0.800	0.820	0.780	0.820	14,710,000	11,933,660	0.8113	0.405	0.400	0.410	0.390	0.410	29,420,000	0.4056	0.00%
2014-02-10	0	0.810	0.810	0.820	0.790	0.840	3,536,000	2,869,960	0.8116	0.405	0.405	0.410	0.395	0.420	7,072,000	0.4058	-2.41%
2014-02-07	0	0.830	0.820	0.830	0.810	0.850	10,398,000	8,702,080	0.8369	0.415	0.410	0.415	0.405	0.425	20,796,000	0.4184	-1.19%
2014-02-06	0	0.840	0.830	0.840	0.760	0.860	8,722,000	7,198,140	0.8253	0.420	0.415	0.420	0.380	0.430	17,444,000	0.4126	9.09%
2014-02-05	0	0.770	0.760	0.780	0.760	0.790	3,210,000	2,496,500	0.7777	0.385	0.380	0.390	0.380	0.395	6,420,000	0.3889	-2.53%
2014-02-04	0	0.790	0.780	0.790	0.730	0.820	15,062,000	11,775,020	0.7818	0.395	0.390	0.395	0.365	0.410	30,124,000	0.3909	3.95%
2014-01-30	0	0.760	0.740	0.760	0.680	0.760	17,378,000	12,384,420	0.7126	0.380	0.370	0.380	0.340	0.380	34,756,000	0.3563	1.33%
2014-01-29	0	0.750	0.730	0.750	0.730	0.920	19,666,000	15,191,900	0.7725	0.375	0.365	0.375	0.365	0.460	39,332,000	0.3862	-12.79%
2014-01-28	1	0.860	0.850	0.870	0.700	0.870	34,219,000	27,826,200	0.8132	0.430	0.425	0.435	0.350	0.435	68,438,000	0.4066	26.47%
2014-01-27	0	0.680	0.670	0.680	0.600	0.690	14,713,000	9,521,100	0.6471	0.340	0.335	0.340	0.300	0.345	29,426,000	0.3236	11.48%
2014-01-24	0	0.610	0.580	0.610	0.580	0.650	4,902,000	2,993,440	0.6107	0.305	0.290	0.305	0.290	0.325	9,804,000	0.3053	0.00%
2014-01-23	0	0.610	0.610	0.620	0.580	0.630	4,316,000	2,592,020	0.6006	0.305	0.305	0.310	0.290	0.315	8,632,000	0.3003	1.67%
2014-01-22	0	0.600	0.590	0.600	0.510	0.610	9,622,000	5,538,760	0.5756	0.300	0.295	0.300	0.255	0.305	19,244,000	0.2878	20.00%
2014-01-21	0	0.500	0.495	0.530	0.495	0.540	3,424,000	1,730,100	0.5053	0.250	0.248	0.265	0.248	0.270	6,848,000	0.2526	1.01%
2014-01-20	0	0.495	0.495	0.520	0.495	0.580	5,528,000	2,906,730	0.5258	0.248	0.248	0.260	0.248	0.290	11,056,000	0.2629	-2.94%
2014-01-17	0	0.510	0.495	0.510	0.485	0.510	20,592,000	10,091,570	0.4901	0.255	0.248	0.255	0.243	0.255	41,184,000	0.2450	2.00%
2014-01-16	0	0.500	0.490	0.500	0.495	0.500	194,000	96,500	0.4974	0.250	0.245	0.250	0.248	0.250	388,000	0.2487	2.04%
2014-01-15	0	0.490	0.490	0.495	0.465	0.550	12,620,000	6,234,950	0.4941	0.245	0.245	0.248	0.233	0.275	25,240,000	0.2470	5.38%
2014-01-14	0	0.465	0.460	0.465	0.450	0.470	620,000	284,140	0.4583	0.233	0.230	0.233	0.225	0.235	1,240,000	0.2291	1.09%
2014-01-13	0	0.460	0.450	0.460	0.450	0.470	1,268,000	573,800	0.4525	0.230	0.225	0.230	0.225	0.235	2,536,000	0.2263	2.22%
2014-01-10	0	0.450	0.445	0.450	0.445	0.480	996,000	448,170	0.4500	0.225	0.222	0.225	0.222	0.240	1,992,000	0.2250	-2.17%
2014-01-09	0	0.460	0.430	0.460	0.435	0.470	934,000	420,700	0.4504	0.230	0.215	0.230	0.218	0.235	1,868,000	0.2252	-1.08%
2014-01-08	0	0.465	0.455	0.465	0.450	0.485	570,000	266,390	0.4674	0.233	0.228	0.233	0.225	0.243	1,140,000	0.2337	1.09%
2014-01-07	0	0.460	0.450	0.475	0.450	0.470	1,190,000	540,940	0.4546	0.230	0.225	0.237	0.225	0.235	2,380,000	0.2273	-3.16%
2014-01-06	0	0.475	0.455	0.475	0.450	0.485	576,000	271,980	0.4722	0.237	0.228	0.237	0.225	0.243	1,152,000	0.2361	-2.06%
2014-01-03	0	0.485	0.480	0.485	0.470	0.490	2,498,000	1,192,160	0.4772	0.243	0.240	0.243	0.235	0.245	4,996,000	0.2386	0.00%
2014-01-02	0	0.485	0.480	0.485	0.470	0.485	570,000	273,930	0.4806	0.243	0.240	0.243	0.235	0.243	1,140,000	0.2403	0.00%
2013-12-31	0	0.485	0.475	0.485	0.485	0.485	102,000	49,470	0.4850	0.243	0.237	0.243	0.243	0.243	204,000	0.2425	0.00%
2013-12-30	0	0.485	0.465	0.485	0.465	0.485	162,000	75,680	0.4672	0.243	0.233	0.243	0.233	0.243	324,000	0.2336	0.00%
2013-12-27	0	0.485	0.480	0.485	0.480	0.485	6,000	2,890	0.4817	0.243	0.240	0.243	0.240	0.243	12,000	0.2408	0.00%
2013-12-24	0	0.485	0.480	0.485	0.485	0.495	117,100	56,917	0.4861	0.243	0.240	0.243	0.243	0.248	234,200	0.2430	-2.02%
2013-12-23	0	0.495	0.485	0.495	0.485	0.495	142,000	68,890	0.4851	0.248	0.243	0.248	0.243	0.248	284,000	0.2426	-1.00%
2013-12-20	0	0.500	0.490	0.500	0.475	0.500	1,020,000	500,590	0.4908	0.250	0.245	0.250	0.237	0.250	2,040,000	0.2454	4.17%
2013-12-19	0	0.480	0.475	0.480	0.475	0.500	4,364,000	2,137,930	0.4899	0.240	0.237	0.240	0.237	0.250	8,728,000	0.2450	0.00%
2013-12-18	0	0.480	0.470	0.480	0.470	0.480	1,912,000	912,060	0.4770	0.240	0.235	0.240	0.235	0.240	3,824,000	0.2385	1.05%
2013-12-17	0	0.475	0.465	0.475	0.465	0.480	244,000	114,160	0.4679	0.237	0.233	0.237	0.233	0.240	488,000	0.2339	2.15%
2013-12-16	0	0.465	0.460	0.465	0.460	0.470	50,850	23,658	0.4653	0.233	0.230	0.233	0.230	0.235	101,700	0.2326	-1.06%
2013-12-13	0	0.470	0.465	0.470	0.465	0.470	876,000	407,860	0.4656	0.235	0.233	0.235	0.233	0.235	1,752,000	0.2328	0.00%
2013-12-12	0	0.470	0.455	0.470	0.470	0.470	750,000	352,500	0.4700	0.235	0.228	0.235	0.235	0.235	1,500,000	0.2350	0.00%
2013-12-11	0	0.470	0.450	0.470	0.450	0.470	18,000	8,210	0.4561	0.235	0.225	0.235	0.225	0.235	36,000	0.2281	4.44%
2013-12-10	0	0.450	0.430	0.455	0.430	0.470	1,140,000	500,840	0.4393	0.225	0.215	0.228	0.215	0.235	2,280,000	0.2197	-2.17%
2013-12-09	0	0.460	0.450	0.460	0.445	0.465	790,000	355,720	0.4503	0.230	0.225	0.230	0.222	0.233	1,580,000	0.2251	0.00%
2013-12-06	0	0.460	0.450	0.460	0.450	0.460	246,000	112,030	0.4554	0.230	0.225	0.230	0.225	0.230	492,000	0.2277	0.00%
2013-12-05	0	0.460	0.455	0.460	0.455	0.465	1,916,000	875,070	0.4567	0.230	0.228	0.230	0.228	0.233	3,832,000	0.2284	-1.08%
2013-12-04	0	0.465	0.460	0.465	0.460	0.470	550,000	256,680	0.4667	0.233	0.230	0.233	0.230	0.235	1,100,000	0.2333	1.09%
2013-12-03	0	0.460	0.455	0.460	0.455	0.465	530,000	245,260	0.4628	0.230	0.228	0.230	0.228	0.233	1,060,000	0.2314	-2.13%
2013-12-02	0	0.470	0.450	0.470	0.455	0.470	130,000	59,810	0.4601	0.235	0.225	0.235	0.228	0.235	260,000	0.2300	0.00%
2013-11-29	0	0.470	0.460	0.470	0.465	0.470	1,704,000	792,380	0.4650	0.235	0.230	0.235	0.233	0.235	3,408,000	0.2325	1.08%
2013-11-28	0	0.465	0.450	0.465	0.455	0.470	1,386,000	643,850	0.4645	0.233	0.225	0.233	0.228	0.235	2,772,000	0.2323	0.00%
2013-11-27	0	0.465	0.455	0.465	0.455	0.470	314,000	145,240	0.4625	0.233	0.228	0.233	0.228	0.235	628,000	0.2313	-1.06%
2013-11-26	0	0.470	0.465	0.470	0.455	0.470	46,000	21,060	0.4578	0.235	0.233	0.235	0.228	0.235	92,000	0.2289	0.00%
2013-11-25	0	0.470	0.465	0.470	0.470	0.475	3,054,000	1,435,390	0.4700	0.235	0.233	0.235	0.235	0.237	6,108,000	0.2350	-1.05%
2013-11-22	0	0.475	0.465	0.475	0.460	0.480	82,000	37,800	0.4610	0.237	0.233	0.237	0.230	0.240	164,000	0.2305	2.15%
2013-11-21	0	0.465	0.460	0.465	0.465	0.465	2,000	930	0.4650	0.233	0.230	0.233	0.233	0.233	4,000	0.2325	-1.06%
2013-11-20	0	0.470	0.455	0.475	0.445	0.475	1,358,000	617,450	0.4547	0.235	0.228	0.237	0.222	0.237	2,716,000	0.2273	-1.05%
2013-11-19	0	0.475	0.470	0.475	0.470	0.480	258,000	122,470	0.4747	0.237	0.235	0.237	0.235	0.240	516,000	0.2373	0.00%
2013-11-18	0	0.475	0.470	0.475	0.470	0.475	7,302,000	3,434,070	0.4703	0.237	0.235	0.237	0.235	0.237	14,604,000	0.2351	1.06%
2013-11-15	0	0.470	0.465	0.470	0.460	0.470	496,000	230,280	0.4643	0.235	0.233	0.235	0.230	0.235	992,000	0.2321	-1.05%
2013-11-14	0	0.475	0.465	0.475	0.460	0.475	4,250,000	1,983,070	0.4666	0.237	0.233	0.237	0.230	0.237	8,500,000	0.2333	2.15%
2013-11-13	0	0.465	0.460	0.465	0.460	0.475	200,000	93,850	0.4693	0.233	0.230	0.233	0.230	0.237	400,000	0.2346	-1.06%
2013-11-12	0	0.470	0.465	0.470	0.470	0.480	76,000	36,100	0.4750	0.235	0.233	0.235	0.235	0.240	152,000	0.2375	0.00%
2013-11-11	0	0.470	0.460	0.470	0.470	0.470	96,000	45,100	0.4698	0.235	0.230	0.235	0.235	0.235	192,000	0.2349	0.00%
2013-11-08	0	0.470	0.460	0.470	0.465	0.475	362,000	171,140	0.4728	0.235	0.230	0.235	0.233	0.237	724,000	0.2364	0.00%
2013-11-07	0	0.470	0.465	0.470	0.470	0.470	2,000	940	0.4700	0.235	0.233	0.235	0.235	0.235	4,000	0.2350	1.08%
2013-11-06	0	0.465	0.455	0.465	0.455	0.470	296,000	135,960	0.4593	0.233	0.228	0.233	0.228	0.235	592,000	0.2297	0.00%
2013-11-05	0	0.465	0.455	0.465	0.460	0.480	258,000	118,850	0.4607	0.233	0.228	0.233	0.230	0.240	516,000	0.2303	0.00%
2013-11-04	0	0.465	0.460	0.465	0.455	0.470	922,000	425,260	0.4612	0.233	0.230	0.233	0.228	0.235	1,844,000	0.2306	-1.06%
2013-11-01	0	0.470	0.460	0.470	0.455	0.470	536,000	248,210	0.4631	0.235	0.230	0.235	0.228	0.235	1,072,000	0.2315	0.00%
2013-10-31	0	0.470	0.455	0.470	0.450	0.490	176,000	81,590	0.4636	0.235	0.228	0.235	0.225	0.245	352,000	0.2318	0.00%
2013-10-30	0	0.470	0.440	0.470	0.440	0.470	270,000	123,440	0.4572	0.235	0.220	0.235	0.220	0.235	540,000	0.2286	0.00%
2013-10-29	0	0.470	0.460	0.470	0.460	0.470	114,000	52,630	0.4617	0.235	0.230	0.235	0.230	0.235	228,000	0.2308	0.00%
2013-10-28	0	0.470	0.460	0.470	0.460	0.480	196,000	90,330	0.4609	0.235	0.230	0.235	0.230	0.240	392,000	0.2304	0.00%
2013-10-25	0	0.470	0.465	0.470	0.460	0.480	90,000	41,550	0.4617	0.235	0.233	0.235	0.230	0.240	180,000	0.2308	0.00%
2013-10-24	0	0.470	0.460	0.470	0.455	0.475	1,566,000	739,320	0.4721	0.235	0.230	0.235	0.228	0.237	3,132,000	0.2361	0.00%
2013-10-23	0	0.470	0.445	0.465	0.450	0.475	824,000	377,700	0.4584	0.235	0.222	0.233	0.225	0.237	1,648,000	0.2292	0.00%
2013-10-22	0	0.470	0.460	0.470	0.455	0.480	1,134,000	525,730	0.4636	0.235	0.230	0.235	0.228	0.240	2,268,000	0.2318	-1.05%
2013-10-21	0	0.475	0.460	0.475	0.455	0.490	804,000	374,830	0.4662	0.237	0.230	0.237	0.228	0.245	1,608,000	0.2331	-1.04%
2013-10-18	0	0.480	0.465	0.480	0.475	0.485	504,000	239,430	0.4751	0.240	0.233	0.240	0.237	0.243	1,008,000	0.2375	1.05%
2013-10-17	0	0.475	0.460	0.475	0.445	0.475	496,000	226,750	0.4572	0.237	0.230	0.237	0.222	0.237	992,000	0.2286	-1.04%
2013-10-16	0	0.480	0.470	0.480	0.485	0.485	12,000	5,820	0.4850	0.240	0.235	0.240	0.243	0.243	24,000	0.2425	0.00%
2013-10-15	0	0.480	0.460	0.485	0.440	0.480	2,198,000	1,049,580	0.4775	0.240	0.230	0.243	0.220	0.240	4,396,000	0.2388	2.13%
2013-10-11	0	0.470	0.465	0.470	0.460	0.490	1,354,000	624,490	0.4612	0.235	0.233	0.235	0.230	0.245	2,708,000	0.2306	-1.05%
2013-10-10	0	0.475	0.465	0.475	0.465	0.485	5,112,000	2,449,250	0.4791	0.237	0.233	0.237	0.233	0.243	10,224,000	0.2396	-1.04%
2013-10-09	0	0.480	0.465	0.480	0.465	0.490	230,000	107,520	0.4675	0.240	0.233	0.240	0.233	0.245	460,000	0.2337	0.00%
2013-10-08	0	0.480	0.465	0.480	0.465	0.490	258,000	121,670	0.4716	0.240	0.233	0.240	0.233	0.245	516,000	0.2358	0.00%
2013-10-07	0	0.480	0.455	0.480	0.450	0.490	752,000	350,020	0.4655	0.240	0.228	0.240	0.225	0.245	1,504,000	0.2327	0.00%
2013-10-04	0	0.480	0.460	0.480	0.460	0.500	388,000	185,240	0.4774	0.240	0.230	0.240	0.230	0.250	776,000	0.2387	-1.03%
2013-10-03	0	0.485	0.480	0.485	0.470	0.530	140,000	68,450	0.4889	0.243	0.240	0.243	0.235	0.265	280,000	0.2445	-1.02%
2013-10-02	0	0.490	0.445	0.490	0.390	0.500	9,892,000	4,112,680	0.4158	0.245	0.222	0.245	0.195	0.250	19,784,000	0.2079	8.89%
2013-09-30	0	0.450	0.450	0.470	0.450	0.470	106,000	48,750	0.4599	0.225	0.225	0.235	0.225	0.235	212,000	0.2300	-6.25%
2013-09-27	0	0.480	0.470	0.480	0.470	0.495	82,000	39,030	0.4760	0.240	0.235	0.240	0.235	0.248	164,000	0.2380	0.00%
2013-09-26	0	0.480	0.470	0.480	0.470	0.495	1,264,000	602,160	0.4764	0.240	0.235	0.240	0.235	0.248	2,528,000	0.2382	-4.00%
2013-09-25	0	0.500	0.495	0.500	0.475	0.510	694,000	336,310	0.4846	0.250	0.248	0.250	0.237	0.255	1,388,000	0.2423	1.01%
2013-09-24	0	0.495	0.490	0.500	0.490	0.520	228,000	111,920	0.4909	0.248	0.245	0.250	0.245	0.260	456,000	0.2454	-1.00%
2013-09-23	0	0.500	0.495	0.500	0.500	0.520	556,000	278,080	0.5001	0.250	0.248	0.250	0.250	0.260	1,112,000	0.2501	1.01%
2013-09-19	0	0.495	0.490	0.495	0.490	0.500	70,000	34,430	0.4919	0.248	0.245	0.248	0.245	0.250	140,000	0.2459	1.02%
2013-09-18	0	0.490	0.480	0.490	0.480	0.560	392,000	198,370	0.5060	0.245	0.240	0.245	0.240	0.280	784,000	0.2530	-1.01%
2013-09-17	0	0.495	0.475	0.495	-	-	0	0	-	0.248	0.237	0.248	-	-	0	-	-1.00%
2013-09-16	0	0.500	0.490	0.500	0.490	0.510	2,154,000	1,055,540	0.4900	0.250	0.245	0.250	0.245	0.255	4,308,000	0.2450	0.00%
2013-09-13	0	0.500	0.490	0.500	0.495	0.500	290,000	143,560	0.4950	0.250	0.245	0.250	0.248	0.250	580,000	0.2475	0.00%
2013-09-12	0	0.500	0.490	0.500	0.490	0.500	2,138,000	1,057,820	0.4948	0.250	0.245	0.250	0.245	0.250	4,276,000	0.2474	1.01%
2013-09-11	0	0.495	0.480	0.495	0.480	0.510	100,000	48,960	0.4896	0.248	0.240	0.248	0.240	0.255	200,000	0.2448	2.06%
2013-09-10	0	0.485	0.480	0.485	0.485	0.490	1,540,000	747,200	0.4852	0.243	0.240	0.243	0.243	0.245	3,080,000	0.2426	-1.02%
2013-09-09	0	0.490	0.475	0.490	0.465	0.490	20,300,000	10,143,920	0.4997	0.245	0.237	0.245	0.233	0.245	40,600,000	0.2499	4.26%
2013-09-06	0	0.470	0.470	0.485	0.430	0.495	2,008,000	933,890	0.4651	0.235	0.235	0.243	0.215	0.248	4,016,000	0.2325	-3.09%
2013-09-05	0	0.485	0.475	0.485	0.475	0.490	662,000	317,850	0.4801	0.243	0.237	0.243	0.237	0.245	1,324,000	0.2401	-2.02%
2013-09-04	0	0.495	0.490	0.495	0.480	0.495	2,086,000	1,010,590	0.4845	0.248	0.245	0.248	0.240	0.248	4,172,000	0.2422	2.06%
2013-09-03	0	0.485	0.475	0.485	0.475	0.485	1,594,000	765,120	0.4800	0.243	0.237	0.243	0.237	0.243	3,188,000	0.2400	0.00%
2013-09-02	0	0.485	0.475	0.485	0.475	0.510	1,044,000	503,760	0.4825	0.243	0.237	0.243	0.237	0.255	2,088,000	0.2413	-4.90%
2013-08-30	0	0.510	0.485	0.500	0.480	0.520	612,000	297,840	0.4867	0.255	0.243	0.250	0.240	0.260	1,224,000	0.2433	0.00%
2013-08-29	0	0.510	0.510	0.520	0.485	0.530	344,000	170,260	0.4949	0.255	0.255	0.260	0.243	0.265	688,000	0.2475	2.00%
2013-08-28	0	0.500	0.485	0.510	0.485	0.550	658,000	324,110	0.4926	0.250	0.243	0.255	0.243	0.275	1,316,000	0.2463	-1.96%
2013-08-27	0	0.510	0.500	0.510	0.500	0.510	12,000	6,040	0.5033	0.255	0.250	0.255	0.250	0.255	24,000	0.2517	2.00%
2013-08-26	0	0.500	0.500	0.510	0.480	0.520	476,000	233,350	0.4902	0.250	0.250	0.255	0.240	0.260	952,000	0.2451	-1.96%
2013-08-23	0	0.510	0.495	0.510	0.495	0.520	1,060,000	540,510	0.5099	0.255	0.248	0.255	0.248	0.260	2,120,000	0.2550	0.00%
2013-08-22	0	0.510	0.500	0.510	0.500	0.530	8,136,000	4,130,360	0.5077	0.255	0.250	0.255	0.250	0.265	16,272,000	0.2538	0.00%
2013-08-21	0	0.510	0.500	0.510	0.495	0.510	2,126,000	1,062,980	0.5000	0.255	0.250	0.255	0.248	0.255	4,252,000	0.2500	0.00%
2013-08-20	0	0.510	0.500	0.510	0.500	0.520	92,000	46,680	0.5074	0.255	0.250	0.255	0.250	0.260	184,000	0.2537	0.00%
2013-08-19	0	0.510	0.500	0.510	0.510	0.520	1,524,000	777,280	0.5100	0.255	0.250	0.255	0.255	0.260	3,048,000	0.2550	0.00%
2013-08-16	0	0.510	0.500	0.510	0.500	0.510	102,000	51,020	0.5002	0.255	0.250	0.255	0.250	0.255	204,000	0.2501	-1.92%
2013-08-15	0	0.520	0.500	0.520	0.500	0.540	192,000	96,660	0.5034	0.260	0.250	0.260	0.250	0.270	384,000	0.2517	0.00%
2013-08-13	0	0.520	0.500	0.520	0.500	0.530	264,600	137,048	0.5179	0.260	0.250	0.260	0.250	0.265	529,200	0.2590	1.96%
2013-08-12	0	0.510	0.500	0.510	0.485	0.540	1,582,000	789,500	0.4991	0.255	0.250	0.255	0.243	0.270	3,164,000	0.2495	-1.92%
2013-08-09	0	0.520	0.510	0.520	0.510	0.600	86,000	44,700	0.5198	0.260	0.255	0.260	0.255	0.300	172,000	0.2599	0.00%
2013-08-08	0	0.520	0.510	0.520	0.500	0.520	148,000	75,260	0.5085	0.260	0.255	0.260	0.250	0.260	296,000	0.2543	0.00%
2013-08-07	0	0.520	0.510	0.520	0.510	0.520	24,000	12,280	0.5117	0.260	0.255	0.260	0.255	0.260	48,000	0.2558	0.00%
2013-08-06	0	0.520	0.510	0.520	0.500	0.520	106,000	53,540	0.5051	0.260	0.255	0.260	0.250	0.260	212,000	0.2525	0.00%
2013-08-05	0	0.520	0.510	0.520	0.500	0.530	1,122,000	581,520	0.5183	0.260	0.255	0.260	0.250	0.265	2,244,000	0.2591	1.96%
2013-08-02	0	0.510	0.490	0.510	0.490	0.550	98,000	49,720	0.5073	0.255	0.245	0.255	0.245	0.275	196,000	0.2537	0.00%
2013-08-01	0	0.510	0.500	0.510	0.490	0.510	3,684,000	1,825,920	0.4956	0.255	0.250	0.255	0.245	0.255	7,368,000	0.2478	2.00%
2013-07-31	0	0.500	0.490	0.500	0.495	0.510	650,000	324,740	0.4996	0.250	0.245	0.250	0.248	0.255	1,300,000	0.2498	-5.66%
2013-07-30	0	0.530	0.500	0.510	0.500	0.530	558,000	282,540	0.5063	0.265	0.250	0.255	0.250	0.265	1,116,000	0.2532	1.92%
2013-07-29	0	0.520	0.500	0.520	0.510	0.540	430,000	220,400	0.5126	0.260	0.250	0.260	0.255	0.270	860,000	0.2563	1.96%
2013-07-26	0	0.510	0.510	0.530	0.510	0.530	386,000	199,400	0.5166	0.255	0.255	0.265	0.255	0.265	772,000	0.2583	-3.77%
2013-07-25	0	0.530	0.520	0.530	0.520	0.540	504,000	263,300	0.5224	0.265	0.260	0.265	0.260	0.270	1,008,000	0.2612	0.00%
2013-07-24	0	0.530	0.520	0.530	0.520	0.540	626,000	330,500	0.5280	0.265	0.260	0.265	0.260	0.270	1,252,000	0.2640	-5.36%
2013-07-23	0	0.560	0.520	0.560	0.510	0.560	746,000	393,560	0.5276	0.280	0.260	0.280	0.255	0.280	1,492,000	0.2638	7.69%
2013-07-22	0	0.520	0.520	0.530	0.510	0.530	294,000	153,580	0.5224	0.260	0.260	0.265	0.255	0.265	588,000	0.2612	-3.70%
2013-07-19	0	0.540	0.520	0.540	0.510	0.540	438,000	229,120	0.5231	0.270	0.260	0.270	0.255	0.270	876,000	0.2616	0.00%
2013-07-18	0	0.540	0.530	0.540	0.530	0.570	2,230,000	1,238,120	0.5552	0.270	0.265	0.270	0.265	0.285	4,460,000	0.2776	-3.57%
2013-07-17	0	0.560	0.540	0.560	0.520	0.570	700,000	379,100	0.5416	0.280	0.270	0.280	0.260	0.285	1,400,000	0.2708	3.70%
2013-07-16	0	0.540	0.530	0.540	0.520	0.550	774,000	406,140	0.5247	0.270	0.265	0.270	0.260	0.275	1,548,000	0.2624	1.89%
2013-07-15	0	0.530	0.520	0.540	0.530	0.560	338,000	181,020	0.5356	0.265	0.260	0.270	0.265	0.280	676,000	0.2678	-3.64%
2013-07-12	0	0.550	0.530	0.550	0.520	0.550	466,000	249,320	0.5350	0.275	0.265	0.275	0.260	0.275	932,000	0.2675	-1.79%
2013-07-11	0	0.560	0.520	0.560	0.520	0.560	396,000	211,920	0.5352	0.280	0.260	0.280	0.260	0.280	792,000	0.2676	1.82%
2013-07-10	0	0.550	0.540	0.550	0.550	0.560	5,502,000	3,026,120	0.5500	0.275	0.270	0.275	0.275	0.280	11,004,000	0.2750	-1.79%
2013-07-09	0	0.560	0.540	0.560	0.530	0.560	464,000	250,100	0.5390	0.280	0.270	0.280	0.265	0.280	928,000	0.2695	0.00%
2013-07-08	0	0.560	0.540	0.560	0.550	0.580	346,000	190,960	0.5519	0.280	0.270	0.280	0.275	0.290	692,000	0.2760	-1.75%
2013-07-05	0	0.570	0.560	0.570	0.550	0.570	1,566,000	873,900	0.5580	0.285	0.280	0.285	0.275	0.285	3,132,000	0.2790	-1.72%
2013-07-04	0	0.580	0.560	0.580	0.550	0.600	4,526,000	2,497,020	0.5517	0.290	0.280	0.290	0.275	0.300	9,052,000	0.2759	0.00%
2013-07-03	0	0.580	0.550	0.570	0.550	0.590	72,000	40,120	0.5572	0.290	0.275	0.285	0.275	0.295	144,000	0.2786	1.75%
2013-07-02	0	0.570	0.550	0.570	0.550	0.570	246,000	136,220	0.5537	0.285	0.275	0.285	0.275	0.285	492,000	0.2769	0.00%
2013-06-28	0	0.570	0.560	0.570	0.550	0.580	496,000	284,480	0.5735	0.285	0.280	0.285	0.275	0.290	992,000	0.2868	1.79%
2013-06-27	0	0.560	0.540	0.560	0.520	0.590	1,182,000	677,440	0.5731	0.280	0.270	0.280	0.260	0.295	2,364,000	0.2866	-3.45%
2013-06-26	0	0.580	0.550	0.580	0.570	0.590	74,000	42,240	0.5708	0.290	0.275	0.290	0.285	0.295	148,000	0.2854	1.75%
2013-06-25	0	0.570	0.560	0.570	0.550	0.600	18,000	10,400	0.5778	0.285	0.280	0.285	0.275	0.300	36,000	0.2889	0.00%
2013-06-24	0	0.570	0.550	0.570	0.550	0.600	1,486,000	857,960	0.5774	0.285	0.275	0.285	0.275	0.300	2,972,000	0.2887	0.00%
2013-06-21	0	0.570	0.560	0.570	0.560	0.600	560,000	314,360	0.5614	0.285	0.280	0.285	0.280	0.300	1,120,000	0.2807	0.00%
2013-06-20	0	0.570	0.550	0.570	0.550	0.580	360,700	205,144	0.5687	0.285	0.275	0.285	0.275	0.290	721,400	0.2844	-1.72%
2013-06-19	0	0.580	0.560	0.580	0.560	0.600	3,320,000	1,892,820	0.5701	0.290	0.280	0.290	0.280	0.300	6,640,000	0.2851	0.00%
2013-06-18	0	0.580	0.560	0.580	0.570	0.610	46,000	26,380	0.5735	0.290	0.280	0.290	0.285	0.305	92,000	0.2867	-1.69%
2013-06-17	0	0.590	0.570	0.590	0.570	0.600	80,000	45,860	0.5733	0.295	0.285	0.295	0.285	0.300	160,000	0.2866	0.00%
2013-06-14	0	0.590	0.570	0.590	0.590	0.600	110,000	65,400	0.5945	0.295	0.285	0.295	0.295	0.300	220,000	0.2973	0.00%
2013-06-13	0	0.590	0.560	0.590	0.580	0.610	456,000	266,900	0.5853	0.295	0.280	0.295	0.290	0.305	912,000	0.2927	0.00%
2013-06-11	0	0.590	0.560	0.590	0.570	0.590	1,528,000	884,160	0.5786	0.295	0.280	0.295	0.285	0.295	3,056,000	0.2893	1.72%
2013-06-10	0	0.580	0.560	0.580	0.570	0.610	242,000	139,780	0.5776	0.290	0.280	0.290	0.285	0.305	484,000	0.2888	-3.33%
2013-06-07	0	0.600	0.580	0.600	0.580	0.610	1,522,000	909,740	0.5977	0.300	0.290	0.300	0.290	0.305	3,044,000	0.2989	-1.64%
2013-06-06	0	0.610	0.590	0.610	0.590	0.610	232,000	137,000	0.5905	0.305	0.295	0.305	0.295	0.305	464,000	0.2953	3.39%
2013-06-05	0	0.590	0.560	0.590	0.580	0.590	656,000	380,540	0.5801	0.295	0.280	0.295	0.290	0.295	1,312,000	0.2900	1.72%
2013-06-04	0	0.580	0.560	0.590	0.560	0.590	2,250,000	1,301,480	0.5784	0.290	0.280	0.295	0.280	0.295	4,500,000	0.2892	-1.69%
2013-06-03	0	0.590	0.570	0.590	0.580	0.600	946,000	554,780	0.5864	0.295	0.285	0.295	0.290	0.300	1,892,000	0.2932	-3.28%
2013-05-31	0	0.610	0.590	0.610	0.580	0.610	3,256,000	1,952,980	0.5998	0.305	0.295	0.305	0.290	0.305	6,512,000	0.2999	0.00%
2013-05-30	0	0.610	0.580	0.610	0.580	0.610	156,000	93,380	0.5986	0.305	0.290	0.305	0.290	0.305	312,000	0.2993	0.00%
2013-05-29	0	0.610	0.600	0.610	0.600	0.610	528,000	322,020	0.6099	0.305	0.300	0.305	0.300	0.305	1,056,000	0.3049	0.00%
2013-05-28	0	0.610	0.580	0.610	0.590	0.620	312,000	187,040	0.5995	0.305	0.290	0.305	0.295	0.310	624,000	0.2997	1.67%
2013-05-27	0	0.600	0.590	0.600	0.580	0.600	26,000	15,160	0.5831	0.300	0.295	0.300	0.290	0.300	52,000	0.2915	0.00%
2013-05-24	0	0.600	0.590	0.600	0.590	0.630	196,000	115,860	0.5911	0.300	0.295	0.300	0.295	0.315	392,000	0.2956	0.00%
2013-05-23	0	0.600	0.590	0.600	0.580	0.620	1,550,000	928,960	0.5993	0.300	0.295	0.300	0.290	0.310	3,100,000	0.2997	-1.64%
2013-05-22	0	0.610	0.590	0.610	0.590	0.610	458,000	273,880	0.5980	0.305	0.295	0.305	0.295	0.305	916,000	0.2990	-1.61%
2013-05-21	0	0.620	0.600	0.620	0.600	0.650	776,000	468,760	0.6041	0.310	0.300	0.310	0.300	0.325	1,552,000	0.3020	-1.59%
2013-05-20	0	0.630	0.620	0.630	0.620	0.660	2,938,000	1,863,840	0.6344	0.315	0.310	0.315	0.310	0.330	5,876,000	0.3172	0.00%
2013-05-16	0	0.630	0.630	0.650	0.590	0.650	3,242,000	1,987,160	0.6129	0.315	0.315	0.325	0.295	0.325	6,484,000	0.3065	5.00%
2013-05-15	0	0.600	0.590	0.600	0.590	0.620	116,000	68,540	0.5909	0.300	0.295	0.300	0.295	0.310	232,000	0.2954	-1.64%
2013-05-14	0	0.610	0.590	0.610	0.590	0.610	750,000	448,220	0.5976	0.305	0.295	0.305	0.295	0.305	1,500,000	0.2988	1.67%
2013-05-13	0	0.600	0.590	0.600	0.600	0.600	1,990,000	1,194,000	0.6000	0.300	0.295	0.300	0.300	0.300	3,980,000	0.3000	0.00%
2013-05-10	0	0.600	0.590	0.600	0.590	0.600	786,000	463,820	0.5901	0.300	0.295	0.300	0.295	0.300	1,572,000	0.2951	-1.64%
2013-05-09	0	0.610	0.600	0.610	0.590	0.610	394,000	237,080	0.6017	0.305	0.300	0.305	0.295	0.305	788,000	0.3009	1.67%
2013-05-08	0	0.600	0.590	0.600	0.590	0.620	190,000	113,560	0.5977	0.300	0.295	0.300	0.295	0.310	380,000	0.2988	-3.23%
2013-05-07	0	0.620	0.610	0.620	0.610	0.620	1,862,000	1,135,860	0.6100	0.310	0.305	0.310	0.305	0.310	3,724,000	0.3050	0.00%
2013-05-06	0	0.620	0.590	0.620	0.590	0.630	316,000	194,700	0.6161	0.310	0.295	0.310	0.295	0.315	632,000	0.3081	0.00%
2013-05-03	0	0.620	0.590	0.620	0.590	0.620	842,000	516,700	0.6137	0.310	0.295	0.310	0.295	0.310	1,684,000	0.3068	0.00%
2013-05-02	0	0.620	0.590	0.620	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2013-04-30	0	0.620	0.600	0.620	0.590	0.620	1,792,000	1,079,200	0.6022	0.310	0.300	0.310	0.295	0.310	3,584,000	0.3011	-1.59%
2013-04-29	0	0.630	0.610	0.630	0.610	0.630	12,000	7,360	0.6133	0.315	0.305	0.315	0.305	0.315	24,000	0.3067	0.00%
2013-04-26	0	0.630	0.600	0.630	0.600	0.640	2,204,000	1,357,660	0.6160	0.315	0.300	0.315	0.300	0.320	4,408,000	0.3080	0.00%
2013-04-25	0	0.630	0.620	0.630	0.620	0.640	612,000	382,200	0.6245	0.315	0.310	0.315	0.310	0.320	1,224,000	0.3123	0.00%
2013-04-24	0	0.630	0.610	0.630	0.600	0.630	746,000	450,840	0.6043	0.315	0.305	0.315	0.300	0.315	1,492,000	0.3022	1.61%
2013-04-23	0	0.620	0.600	0.620	0.610	0.640	2,956,000	1,831,420	0.6196	0.310	0.300	0.310	0.305	0.320	5,912,000	0.3098	-3.12%
2013-04-22	0	0.640	0.610	0.640	0.610	0.640	2,052,000	1,290,100	0.6287	0.320	0.305	0.320	0.305	0.320	4,104,000	0.3144	3.23%
2013-04-19	0	0.620	0.600	0.620	0.600	0.620	172,000	104,560	0.6079	0.310	0.300	0.310	0.300	0.310	344,000	0.3040	0.00%
2013-04-18	0	0.620	0.600	0.620	0.610	0.630	3,390,000	2,100,080	0.6195	0.310	0.300	0.310	0.305	0.315	6,780,000	0.3097	-1.59%
2013-04-17	0	0.630	0.610	0.630	0.620	0.650	1,294,000	814,300	0.6293	0.315	0.305	0.315	0.310	0.325	2,588,000	0.3146	0.00%
2013-04-16	0	0.630	0.620	0.630	0.610	0.640	2,176,000	1,358,100	0.6241	0.315	0.310	0.315	0.305	0.320	4,352,000	0.3121	0.00%
2013-04-15	0	0.630	0.620	0.630	0.650	0.650	2,000	1,300	0.6500	0.315	0.310	0.315	0.325	0.325	4,000	0.3250	-1.56%
2013-04-12	0	0.640	0.620	0.640	0.600	0.650	592,000	365,560	0.6175	0.320	0.310	0.320	0.300	0.325	1,184,000	0.3088	1.59%
2013-04-11	0	0.630	0.600	0.620	0.600	0.630	1,432,000	885,780	0.6186	0.315	0.300	0.310	0.300	0.315	2,864,000	0.3093	5.00%
2013-04-10	0	0.600	0.600	0.610	0.600	0.630	3,602,000	2,263,560	0.6284	0.300	0.300	0.305	0.300	0.315	7,204,000	0.3142	-1.64%
2013-04-09	0	0.610	0.610	0.630	0.610	0.640	926,000	572,700	0.6185	0.305	0.305	0.315	0.305	0.320	1,852,000	0.3092	-1.61%
2013-04-08	0	0.620	0.590	0.620	0.590	0.630	842,000	514,320	0.6108	0.310	0.295	0.310	0.295	0.315	1,684,000	0.3054	-3.12%
2013-04-05	0	0.640	0.630	0.640	0.640	0.670	512,000	329,100	0.6428	0.320	0.315	0.320	0.320	0.335	1,024,000	0.3214	-1.54%
2013-04-03	0	0.650	0.650	0.660	0.640	0.670	4,698,000	3,060,900	0.6515	0.325	0.325	0.330	0.320	0.335	9,396,000	0.3258	0.00%
2013-04-02	0	0.650	0.640	0.650	0.640	0.660	1,050,000	682,240	0.6498	0.325	0.320	0.325	0.320	0.330	2,100,000	0.3249	0.00%
2013-03-28	0	0.650	0.630	0.650	0.640	0.670	262,000	167,780	0.6404	0.325	0.315	0.325	0.320	0.335	524,000	0.3202	1.56%
2013-03-27	0	0.640	0.630	0.640	0.620	0.660	804,000	515,460	0.6411	0.320	0.315	0.320	0.310	0.330	1,608,000	0.3206	-3.03%
2013-03-26	0	0.660	0.650	0.660	0.660	0.670	2,524,000	1,666,620	0.6603	0.330	0.325	0.330	0.330	0.335	5,048,000	0.3302	-1.49%
2013-03-25	0	0.670	0.650	0.670	0.650	0.680	140,000	92,840	0.6631	0.335	0.325	0.335	0.325	0.340	280,000	0.3316	0.00%
2013-03-22	0	0.670	0.660	0.670	0.650	0.680	92,000	60,600	0.6587	0.335	0.330	0.335	0.325	0.340	184,000	0.3293	-1.47%
2013-03-21	0	0.680	0.650	0.680	0.650	0.720	1,236,000	830,100	0.6716	0.340	0.325	0.340	0.325	0.360	2,472,000	0.3358	6.25%
2013-03-20	0	0.640	0.640	0.650	0.620	0.670	1,066,000	688,640	0.6460	0.320	0.320	0.325	0.310	0.335	2,132,000	0.3230	-3.03%
2013-03-19	0	0.660	0.640	0.660	0.640	0.670	3,564,000	2,347,760	0.6587	0.330	0.320	0.330	0.320	0.335	7,128,000	0.3294	0.00%
2013-03-18	0	0.660	0.650	0.670	0.650	0.700	1,896,000	1,260,160	0.6646	0.330	0.325	0.335	0.325	0.350	3,792,000	0.3323	-2.94%
2013-03-15	0	0.680	0.670	0.680	0.670	0.700	5,148,000	3,472,320	0.6745	0.340	0.335	0.340	0.335	0.350	10,296,000	0.3372	4.62%
2013-03-14	0	0.650	0.640	0.650	0.630	0.650	2,168,000	1,386,960	0.6397	0.325	0.320	0.325	0.315	0.325	4,336,000	0.3199	3.17%
2013-03-13	0	0.630	0.620	0.630	0.620	0.640	1,220,000	770,320	0.6314	0.315	0.310	0.315	0.310	0.320	2,440,000	0.3157	-1.56%
2013-03-12	0	0.640	0.630	0.640	0.600	0.650	5,728,000	3,595,980	0.6278	0.320	0.315	0.320	0.300	0.325	11,456,000	0.3139	3.23%
2013-03-11	0	0.620	0.600	0.620	0.600	0.640	2,426,000	1,494,540	0.6161	0.310	0.300	0.310	0.300	0.320	4,852,000	0.3080	0.00%
2013-03-08	0	0.620	0.600	0.620	0.580	0.620	1,294,000	769,180	0.5944	0.310	0.300	0.310	0.290	0.310	2,588,000	0.2972	5.08%
2013-03-07	0	0.590	0.580	0.590	0.580	0.590	772,000	451,480	0.5848	0.295	0.290	0.295	0.290	0.295	1,544,000	0.2924	0.00%
2013-03-06	0	0.590	0.580	0.590	0.580	0.590	4,436,000	2,573,340	0.5801	0.295	0.290	0.295	0.290	0.295	8,872,000	0.2901	0.00%
2013-03-05	0	0.590	0.570	0.590	0.580	0.600	2,644,000	1,547,680	0.5854	0.295	0.285	0.295	0.290	0.300	5,288,000	0.2927	0.00%
2013-03-04	0	0.590	0.570	0.590	0.570	0.590	698,000	407,840	0.5843	0.295	0.285	0.295	0.285	0.295	1,396,000	0.2921	0.00%
2013-03-01	0	0.590	0.580	0.590	0.570	0.590	1,330,800	779,472	0.5857	0.295	0.290	0.295	0.285	0.295	2,661,600	0.2929	3.51%
2013-02-28	0	0.570	0.560	0.570	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2013-02-27	0	0.570	0.560	0.570	0.550	0.570	332,000	187,360	0.5643	0.285	0.280	0.285	0.275	0.285	664,000	0.2822	0.00%
2013-02-26	0	0.570	0.550	0.570	0.560	0.570	494,000	280,020	0.5668	0.285	0.275	0.285	0.280	0.285	988,000	0.2834	1.79%
2013-02-25	0	0.560	0.550	0.560	0.550	0.560	302,000	166,120	0.5501	0.280	0.275	0.280	0.275	0.280	604,000	0.2750	-3.45%
2013-02-22	0	0.580	0.550	0.580	0.570	0.580	18,000	10,280	0.5711	0.290	0.275	0.290	0.285	0.290	36,000	0.2856	0.00%
2013-02-21	0	0.580	0.560	0.580	0.520	0.580	428,000	236,140	0.5517	0.290	0.280	0.290	0.260	0.290	856,000	0.2759	1.75%
2013-02-20	0	0.570	0.550	0.570	0.520	0.580	1,148,000	615,760	0.5364	0.285	0.275	0.285	0.260	0.290	2,296,000	0.2682	0.00%
2013-02-19	0	0.570	0.560	0.570	0.560	0.580	236,000	134,460	0.5697	0.285	0.280	0.285	0.280	0.290	472,000	0.2849	-1.72%
2013-02-18	0	0.580	0.560	0.580	0.580	0.580	2,000	1,160	0.5800	0.290	0.280	0.290	0.290	0.290	4,000	0.2900	0.00%
2013-02-15	0	0.580	0.560	0.580	0.560	0.590	362,000	203,220	0.5614	0.290	0.280	0.290	0.280	0.295	724,000	0.2807	-1.69%
2013-02-14	0	0.590	0.570	0.590	0.590	0.590	2,000	1,180	0.5900	0.295	0.285	0.295	0.295	0.295	4,000	0.2950	0.00%
2013-02-08	0	0.590	0.580	0.590	0.590	0.600	506,000	299,340	0.5916	0.295	0.290	0.295	0.295	0.300	1,012,000	0.2958	1.72%
2013-02-07	0	0.580	0.550	0.580	0.560	0.590	62,000	35,120	0.5665	0.290	0.275	0.290	0.280	0.295	124,000	0.2832	0.00%
2013-02-06	0	0.580	0.570	0.580	0.550	0.580	184,000	103,480	0.5624	0.290	0.285	0.290	0.275	0.290	368,000	0.2812	1.75%
2013-02-05	0	0.570	0.560	0.570	0.540	0.580	802,000	446,720	0.5570	0.285	0.280	0.285	0.270	0.290	1,604,000	0.2785	-1.72%
2013-02-04	0	0.580	0.570	0.580	0.570	0.590	752,000	435,940	0.5797	0.290	0.285	0.290	0.285	0.295	1,504,000	0.2899	0.00%
2013-02-01	0	0.580	0.570	0.580	0.580	0.590	424,000	245,980	0.5801	0.290	0.285	0.290	0.290	0.295	848,000	0.2901	-1.69%
2013-01-31	0	0.590	0.570	0.590	0.570	0.590	102,000	58,320	0.5718	0.295	0.285	0.295	0.285	0.295	204,000	0.2859	0.00%
2013-01-30	0	0.590	0.570	0.590	0.580	0.590	3,806,000	2,213,600	0.5816	0.295	0.285	0.295	0.290	0.295	7,612,000	0.2908	0.00%
2013-01-29	0	0.590	0.580	0.590	0.580	0.600	1,418,000	830,840	0.5859	0.295	0.290	0.295	0.290	0.300	2,836,000	0.2930	0.00%
2013-01-28	0	0.590	0.580	0.590	0.570	0.600	188,000	109,220	0.5810	0.295	0.290	0.295	0.285	0.300	376,000	0.2905	0.00%
2013-01-25	0	0.590	0.580	0.590	0.580	0.600	64,000	37,180	0.5809	0.295	0.290	0.295	0.290	0.300	128,000	0.2905	-1.67%
2013-01-24	0	0.600	0.580	0.600	0.580	0.610	2,302,000	1,379,620	0.5993	0.300	0.290	0.300	0.290	0.305	4,604,000	0.2997	0.00%
2013-01-23	0	0.600	0.580	0.600	0.580	0.600	470,000	272,760	0.5803	0.300	0.290	0.300	0.290	0.300	940,000	0.2902	-1.64%
2013-01-22	0	0.610	0.590	0.610	0.580	0.610	224,000	134,460	0.6003	0.305	0.295	0.305	0.290	0.305	448,000	0.3001	1.67%
2013-01-21	0	0.600	0.590	0.600	0.590	0.620	1,812,000	1,099,120	0.6066	0.300	0.295	0.300	0.295	0.310	3,624,000	0.3033	3.45%
2013-01-18	0	0.580	0.570	0.580	0.570	0.590	2,140,000	1,241,060	0.5799	0.290	0.285	0.290	0.285	0.295	4,280,000	0.2900	-1.69%
2013-01-17	0	0.590	0.580	0.590	0.570	0.600	262,000	151,620	0.5787	0.295	0.290	0.295	0.285	0.300	524,000	0.2894	0.00%
2013-01-16	0	0.590	0.580	0.590	0.570	0.610	4,894,000	2,878,520	0.5882	0.295	0.290	0.295	0.285	0.305	9,788,000	0.2941	-1.67%
2013-01-15	0	0.600	0.590	0.600	0.570	0.610	3,122,000	1,844,280	0.5907	0.300	0.295	0.300	0.285	0.305	6,244,000	0.2954	-1.64%
2013-01-14	0	0.610	0.600	0.610	0.590	0.620	952,000	578,060	0.6072	0.305	0.300	0.305	0.295	0.310	1,904,000	0.3036	1.67%
2013-01-11	0	0.600	0.580	0.600	0.580	0.600	538,000	320,100	0.5950	0.300	0.290	0.300	0.290	0.300	1,076,000	0.2975	3.45%
2013-01-10	0	0.580	0.580	0.600	0.580	0.600	4,812,000	2,840,060	0.5902	0.290	0.290	0.300	0.290	0.300	9,624,000	0.2951	-3.33%
2013-01-09	0	0.600	0.590	0.600	0.590	0.620	5,438,000	3,259,200	0.5993	0.300	0.295	0.300	0.295	0.310	10,876,000	0.2997	-1.64%
2013-01-08	0	0.610	0.600	0.610	0.590	0.660	8,872,000	5,531,280	0.6235	0.305	0.300	0.305	0.295	0.330	17,744,000	0.3117	-6.15%
2013-01-07	0	0.650	0.640	0.650	0.610	0.680	6,304,000	4,047,180	0.6420	0.325	0.320	0.325	0.305	0.340	12,608,000	0.3210	6.56%
2013-01-04	0	0.610	0.580	0.610	0.590	0.630	9,862,000	5,962,140	0.6046	0.305	0.290	0.305	0.295	0.315	19,724,000	0.3023	3.39%
2013-01-03	0	0.590	0.580	0.590	0.580	0.630	1,086,000	641,200	0.5904	0.295	0.290	0.295	0.290	0.315	2,172,000	0.2952	0.00%
2013-01-02	0	0.590	0.580	0.590	0.580	0.590	2,284,000	1,325,160	0.5802	0.295	0.290	0.295	0.290	0.295	4,568,000	0.2901	-3.28%
2012-12-31	0	0.610	0.570	0.610	0.570	0.620	6,228,000	3,619,200	0.5811	0.305	0.285	0.305	0.285	0.310	12,456,000	0.2906	1.67%
2012-12-28	0	0.600	0.580	0.600	0.580	0.610	1,600,000	944,060	0.5900	0.300	0.290	0.300	0.290	0.305	3,200,000	0.2950	-1.64%
2012-12-27	0	0.610	0.590	0.610	0.600	0.630	5,598,000	3,382,660	0.6043	0.305	0.295	0.305	0.300	0.315	11,196,000	0.3021	-4.69%
2012-12-24	0	0.640	0.600	0.630	0.580	0.640	3,688,000	2,246,900	0.6092	0.320	0.300	0.315	0.290	0.320	7,376,000	0.3046	3.23%
2012-12-21	0	0.620	0.600	0.620	0.600	0.640	4,764,000	2,930,920	0.6152	0.310	0.300	0.310	0.300	0.320	9,528,000	0.3076	0.00%
2012-12-20	0	0.620	0.590	0.620	0.580	0.630	17,062,000	10,299,360	0.6036	0.310	0.295	0.310	0.290	0.315	34,124,000	0.3018	0.00%
2012-12-19	0	0.620	0.600	0.620	0.600	0.660	1,366,000	833,660	0.6103	0.310	0.300	0.310	0.300	0.330	2,732,000	0.3051	-1.59%
2012-12-18	0	0.630	0.610	0.630	0.610	0.660	450,000	276,500	0.6144	0.315	0.305	0.315	0.305	0.330	900,000	0.3072	0.00%
2012-12-17	0	0.630	0.620	0.630	0.620	0.650	3,370,000	2,121,320	0.6295	0.315	0.310	0.315	0.310	0.325	6,740,000	0.3147	-1.56%
2012-12-14	0	0.640	0.620	0.640	0.620	0.690	554,000	349,020	0.6300	0.320	0.310	0.320	0.310	0.345	1,108,000	0.3150	-1.54%
2012-12-13	0	0.650	0.640	0.650	0.650	0.680	78,000	52,300	0.6705	0.325	0.320	0.325	0.325	0.340	156,000	0.3353	-1.52%
2012-12-12	0	0.660	0.650	0.660	0.630	0.720	2,088,000	1,347,860	0.6455	0.330	0.325	0.330	0.315	0.360	4,176,000	0.3228	4.76%
2012-12-11	0	0.630	0.620	0.630	0.620	0.650	1,174,000	742,760	0.6327	0.315	0.310	0.315	0.310	0.325	2,348,000	0.3163	1.61%
2012-12-10	0	0.620	0.610	0.620	0.610	0.640	860,000	531,180	0.6177	0.310	0.305	0.310	0.305	0.320	1,720,000	0.3088	-3.12%
2012-12-07	0	0.640	0.630	0.640	0.620	0.640	424,000	266,840	0.6293	0.320	0.315	0.320	0.310	0.320	848,000	0.3147	1.59%
2012-12-06	0	0.630	0.610	0.630	0.610	0.640	316,000	195,800	0.6196	0.315	0.305	0.315	0.305	0.320	632,000	0.3098	-1.56%
2012-12-05	0	0.640	0.620	0.640	0.620	0.640	686,000	431,500	0.6290	0.320	0.310	0.320	0.310	0.320	1,372,000	0.3145	0.00%
2012-12-04	0	0.640	0.620	0.640	0.620	0.650	340,000	217,420	0.6395	0.320	0.310	0.320	0.310	0.325	680,000	0.3197	0.00%
2012-12-03	0	0.640	0.620	0.640	0.620	0.650	78,000	48,680	0.6241	0.320	0.310	0.320	0.310	0.325	156,000	0.3121	1.59%
2012-11-30	0	0.630	0.620	0.630	0.610	0.670	742,000	465,900	0.6279	0.315	0.310	0.315	0.305	0.335	1,484,000	0.3139	-1.56%
2012-11-29	0	0.640	0.620	0.640	0.610	0.640	110,000	69,320	0.6302	0.320	0.310	0.320	0.305	0.320	220,000	0.3151	0.00%
2012-11-28	0	0.640	0.620	0.630	0.600	0.650	210,000	129,860	0.6184	0.320	0.310	0.315	0.300	0.325	420,000	0.3092	-1.54%
2012-11-27	0	0.650	0.630	0.650	0.620	0.650	18,000	11,360	0.6311	0.325	0.315	0.325	0.310	0.325	36,000	0.3156	0.00%
2012-11-26	0	0.650	0.630	0.650	0.620	0.700	1,164,000	732,600	0.6294	0.325	0.315	0.325	0.310	0.350	2,328,000	0.3147	0.00%
2012-11-23	0	0.650	0.620	0.650	0.620	0.670	1,264,000	769,300	0.6086	0.325	0.310	0.325	0.310	0.335	2,528,000	0.3043	-1.52%
2012-11-22	0	0.660	0.640	0.660	0.640	0.690	296,000	194,220	0.6561	0.330	0.320	0.330	0.320	0.345	592,000	0.3281	-2.94%
2012-11-21	0	0.680	0.650	0.680	0.650	0.690	2,134,000	1,428,660	0.6695	0.340	0.325	0.340	0.325	0.345	4,268,000	0.3347	0.00%
2012-11-20	0	0.680	0.650	0.680	0.680	0.680	2,000	1,360	0.6800	0.340	0.325	0.340	0.340	0.340	4,000	0.3400	-1.45%
2012-11-19	0	0.690	0.650	0.690	0.640	0.700	22,000	14,720	0.6691	0.345	0.325	0.345	0.320	0.350	44,000	0.3345	0.00%
2012-11-16	0	0.690	0.660	0.690	0.690	0.730	1,204,000	830,860	0.6901	0.345	0.330	0.345	0.345	0.365	2,408,000	0.3450	-1.43%
2012-11-15	0	0.700	0.640	0.700	0.690	0.700	4,000	2,780	0.6950	0.350	0.320	0.350	0.345	0.350	8,000	0.3475	1.45%
2012-11-14	0	0.690	0.680	0.690	0.650	0.700	36,000	24,300	0.6750	0.345	0.340	0.345	0.325	0.350	72,000	0.3375	-1.43%
2012-11-13	0	0.700	0.670	0.700	0.700	0.700	752,000	526,400	0.7000	0.350	0.335	0.350	0.350	0.350	1,504,000	0.3500	0.00%
2012-11-12	0	0.700	0.680	0.700	0.680	0.700	114,000	79,280	0.6954	0.350	0.340	0.350	0.340	0.350	228,000	0.3477	2.94%
2012-11-09	0	0.680	0.670	0.680	0.630	0.680	1,092,000	724,720	0.6637	0.340	0.335	0.340	0.315	0.340	2,184,000	0.3318	4.62%
2012-11-08	0	0.650	0.650	0.660	0.650	0.670	30,000	19,720	0.6573	0.325	0.325	0.330	0.325	0.335	60,000	0.3287	-1.52%
2012-11-07	0	0.660	0.650	0.660	0.640	0.670	336,000	217,580	0.6476	0.330	0.325	0.330	0.320	0.335	672,000	0.3238	-1.49%
2012-11-06	0	0.670	0.640	0.670	0.640	0.670	154,000	100,140	0.6503	0.335	0.320	0.335	0.320	0.335	308,000	0.3251	0.00%
2012-11-05	0	0.670	0.630	0.670	0.630	0.680	358,000	232,540	0.6496	0.335	0.315	0.335	0.315	0.340	716,000	0.3248	3.08%
2012-11-02	0	0.650	0.650	0.660	0.630	0.660	1,492,000	966,820	0.6480	0.325	0.325	0.330	0.315	0.330	2,984,000	0.3240	6.56%
2012-11-01	0	0.610	0.610	0.650	0.600	0.660	656,000	414,180	0.6314	0.305	0.305	0.325	0.300	0.330	1,312,000	0.3157	5.17%
2012-10-31	0	0.580	0.590	0.630	0.580	0.640	1,184,000	727,300	0.6143	0.290	0.295	0.315	0.290	0.320	2,368,000	0.3071	-7.94%
2012-10-30	0	0.630	0.610	0.660	0.630	0.710	732,000	493,560	0.6743	0.315	0.305	0.330	0.315	0.355	1,464,000	0.3371	-10.00%
2012-10-29	0	0.700	0.690	0.700	0.710	0.710	2,000	1,420	0.7100	0.350	0.345	0.350	0.355	0.355	4,000	0.3550	0.00%
2012-10-26	0	0.700	0.690	0.700	0.660	0.700	990,000	674,540	0.6814	0.350	0.345	0.350	0.330	0.350	1,980,000	0.3407	-2.78%
2012-10-25	0	0.720	0.700	0.720	0.690	0.720	852,000	595,940	0.6995	0.360	0.350	0.360	0.345	0.360	1,704,000	0.3497	0.00%
2012-10-24	0	0.720	0.700	0.720	0.700	0.720	1,196,000	841,300	0.7034	0.360	0.350	0.360	0.350	0.360	2,392,000	0.3517	1.41%
2012-10-22	0	0.710	0.690	0.710	0.690	0.720	780,000	553,560	0.7097	0.355	0.345	0.355	0.345	0.360	1,560,000	0.3548	0.00%
2012-10-19	0	0.710	0.700	0.710	0.700	0.750	268,000	189,780	0.7081	0.355	0.350	0.355	0.350	0.375	536,000	0.3541	-1.39%
2012-10-18	0	0.720	0.710	0.720	0.690	0.730	1,928,000	1,384,620	0.7182	0.360	0.355	0.360	0.345	0.365	3,856,000	0.3591	2.86%
2012-10-17	0	0.700	0.690	0.700	0.690	0.740	1,072,000	759,240	0.7082	0.350	0.345	0.350	0.345	0.370	2,144,000	0.3541	1.45%
2012-10-16	0	0.690	0.670	0.690	0.660	0.690	1,126,000	756,880	0.6722	0.345	0.335	0.345	0.330	0.345	2,252,000	0.3361	1.47%
2012-10-15	0	0.680	0.660	0.680	0.640	0.700	158,000	104,660	0.6624	0.340	0.330	0.340	0.320	0.350	316,000	0.3312	3.03%
2012-10-12	0	0.660	0.640	0.660	0.640	0.660	136,000	87,320	0.6421	0.330	0.320	0.330	0.320	0.330	272,000	0.3210	0.00%
2012-10-11	0	0.660	0.640	0.660	0.610	0.660	13,992,000	9,093,000	0.6499	0.330	0.320	0.330	0.305	0.330	27,984,000	0.3249	0.00%
2012-10-10	0	0.660	0.640	0.660	0.610	0.660	1,104,000	697,880	0.6321	0.330	0.320	0.330	0.305	0.330	2,208,000	0.3161	4.76%
2012-10-09	0	0.630	0.610	0.630	0.600	0.630	590,000	361,860	0.6133	0.315	0.305	0.315	0.300	0.315	1,180,000	0.3067	3.28%
2012-10-08	0	0.610	0.600	0.610	0.600	0.650	134,000	81,900	0.6112	0.305	0.300	0.305	0.300	0.325	268,000	0.3056	-3.17%
2012-10-05	0	0.630	0.600	0.630	0.600	0.650	254,000	153,960	0.6061	0.315	0.300	0.315	0.300	0.325	508,000	0.3031	1.61%
2012-10-04	0	0.620	0.600	0.620	0.620	0.650	8,000	5,020	0.6275	0.310	0.300	0.310	0.310	0.325	16,000	0.3138	-1.59%
2012-10-03	0	0.630	0.610	0.630	0.620	0.670	6,354,000	4,064,800	0.6397	0.315	0.305	0.315	0.310	0.335	12,708,000	0.3199	0.00%
2012-09-28	0	0.630	0.620	0.630	0.620	0.630	68,000	42,180	0.6203	0.315	0.310	0.315	0.310	0.315	136,000	0.3101	0.00%
2012-09-27	0	0.630	0.590	0.630	0.580	0.630	4,836,000	2,942,120	0.6084	0.315	0.295	0.315	0.290	0.315	9,672,000	0.3042	0.00%
2012-09-26	0	0.630	0.590	0.630	0.600	0.630	82,000	50,120	0.6112	0.315	0.295	0.315	0.300	0.315	164,000	0.3056	0.00%
2012-09-25	0	0.630	0.600	0.630	0.630	0.630	10,000	6,300	0.6300	0.315	0.300	0.315	0.315	0.315	20,000	0.3150	-1.56%
2012-09-24	0	0.640	0.600	0.640	0.610	0.640	1,124,000	707,740	0.6297	0.320	0.300	0.320	0.305	0.320	2,248,000	0.3148	0.00%
2012-09-21	0	0.640	0.630	0.640	0.630	0.650	2,842,000	1,815,960	0.6390	0.320	0.315	0.320	0.315	0.325	5,684,000	0.3195	0.00%
2012-09-20	0	0.640	0.630	0.640	0.640	0.650	3,290,000	2,105,640	0.6400	0.320	0.315	0.320	0.320	0.325	6,580,000	0.3200	0.00%
2012-09-19	0	0.640	0.620	0.640	0.570	0.640	658,000	403,960	0.6139	0.320	0.310	0.320	0.285	0.320	1,316,000	0.3070	-1.54%
2012-09-18	0	0.650	0.630	0.650	0.630	0.660	1,400,000	898,900	0.6421	0.325	0.315	0.325	0.315	0.330	2,800,000	0.3210	-1.52%
2012-09-17	0	0.660	0.650	0.660	0.640	0.700	4,634,000	3,146,300	0.6790	0.330	0.325	0.330	0.320	0.350	9,268,000	0.3395	-1.49%
2012-09-14	0	0.670	0.640	0.670	0.670	0.670	22,000	14,740	0.6700	0.335	0.320	0.335	0.335	0.335	44,000	0.3350	0.00%
2012-09-13	0	0.670	0.640	0.670	0.640	0.680	90,000	58,440	0.6493	0.335	0.320	0.335	0.320	0.340	180,000	0.3247	4.69%
2012-09-12	0	0.640	0.620	0.640	0.630	0.660	152,000	96,740	0.6364	0.320	0.310	0.320	0.315	0.330	304,000	0.3182	-1.54%
2012-09-11	0	0.650	0.620	0.660	0.620	0.680	429,000	273,380	0.6372	0.325	0.310	0.330	0.310	0.340	858,000	0.3186	-2.99%
2012-09-10	0	0.670	0.650	0.670	0.660	0.670	1,308,000	863,360	0.6601	0.335	0.325	0.335	0.330	0.335	2,616,000	0.3300	-1.47%
2012-09-07	0	0.680	0.660	0.680	0.670	0.680	24,000	16,220	0.6758	0.340	0.330	0.340	0.335	0.340	48,000	0.3379	0.00%
2012-09-06	0	0.680	0.670	0.680	0.670	0.680	502,000	336,360	0.6700	0.340	0.335	0.340	0.335	0.340	1,004,000	0.3350	0.00%
2012-09-05	0	0.680	0.640	0.680	0.650	0.680	388,000	254,240	0.6553	0.340	0.320	0.340	0.325	0.340	776,000	0.3276	0.00%
2012-09-04	0	0.680	0.660	0.680	0.670	0.680	1,332,000	892,480	0.6700	0.340	0.330	0.340	0.335	0.340	2,664,000	0.3350	0.00%
2012-09-03	0	0.680	0.670	0.680	0.670	0.680	1,476,000	990,840	0.6713	0.340	0.335	0.340	0.335	0.340	2,952,000	0.3357	-2.86%
2012-08-31	0	0.700	0.690	0.700	0.670	0.700	1,166,000	802,200	0.6880	0.350	0.345	0.350	0.335	0.350	2,332,000	0.3440	-1.41%
2012-08-30	0	0.710	0.680	0.710	0.680	0.710	3,876,000	2,653,720	0.6847	0.355	0.340	0.355	0.340	0.355	7,752,000	0.3423	-2.74%
2012-08-29	0	0.730	0.710	0.730	0.700	0.730	2,452,000	1,741,340	0.7102	0.365	0.355	0.365	0.350	0.365	4,904,000	0.3551	1.39%
2012-08-28	0	0.720	0.700	0.720	0.710	0.730	860,000	616,800	0.7172	0.360	0.350	0.360	0.355	0.365	1,720,000	0.3586	-1.37%
2012-08-27	0	0.730	0.690	0.730	0.710	0.750	158,000	113,420	0.7178	0.365	0.345	0.365	0.355	0.375	316,000	0.3589	0.00%
2012-08-24	0	0.730	0.710	0.730	0.710	0.750	424,000	305,300	0.7200	0.365	0.355	0.365	0.355	0.375	848,000	0.3600	-1.35%
2012-08-23	0	0.740	0.710	0.740	0.710	0.740	5,564,000	4,057,400	0.7292	0.370	0.355	0.370	0.355	0.370	11,128,000	0.3646	0.00%
2012-08-22	0	0.740	0.730	0.740	0.720	0.740	164,000	120,460	0.7345	0.370	0.365	0.370	0.360	0.370	328,000	0.3673	0.00%
2012-08-21	0	0.740	0.710	0.740	0.710	0.750	13,412,000	9,919,280	0.7396	0.370	0.355	0.370	0.355	0.375	26,824,000	0.3698	1.37%
2012-08-20	0	0.730	0.720	0.730	0.720	0.750	6,858,000	5,013,000	0.7310	0.365	0.360	0.365	0.360	0.375	13,716,000	0.3655	1.39%
2012-08-17	0	0.720	0.700	0.720	0.700	0.720	258,000	181,020	0.7016	0.360	0.350	0.360	0.350	0.360	516,000	0.3508	-1.37%
2012-08-16	0	0.730	0.710	0.730	0.710	0.750	436,000	318,660	0.7309	0.365	0.355	0.365	0.355	0.375	872,000	0.3654	-1.35%
2012-08-15	0	0.740	0.710	0.740	0.720	0.750	3,686,000	2,693,620	0.7308	0.370	0.355	0.370	0.360	0.375	7,372,000	0.3654	1.37%
2012-08-14	0	0.730	0.720	0.740	0.720	0.770	8,114,000	6,120,320	0.7543	0.365	0.360	0.370	0.360	0.385	16,228,000	0.3771	-1.35%
2012-08-13	0	0.740	0.730	0.740	0.660	0.750	2,374,000	1,700,620	0.7164	0.370	0.365	0.370	0.330	0.375	4,748,000	0.3582	5.71%
2012-08-10	0	0.700	0.690	0.700	0.660	0.700	1,948,000	1,350,780	0.6934	0.350	0.345	0.350	0.330	0.350	3,896,000	0.3467	0.00%
2012-08-09	0	0.700	0.670	0.700	0.690	0.720	2,936,000	2,068,740	0.7046	0.350	0.335	0.350	0.345	0.360	5,872,000	0.3523	0.00%
2012-08-08	0	0.700	0.690	0.700	0.690	0.730	1,500,000	1,071,560	0.7144	0.350	0.345	0.350	0.345	0.365	3,000,000	0.3572	-7.89%
2012-08-07	0	0.760	0.730	0.760	0.740	0.770	2,014,000	1,527,020	0.7582	0.380	0.365	0.380	0.370	0.385	4,028,000	0.3791	-1.30%
2012-08-06	0	0.770	0.760	0.780	0.770	0.850	2,404,000	1,893,160	0.7875	0.385	0.380	0.390	0.385	0.425	4,808,000	0.3938	-3.75%
2012-08-03	0	0.800	0.780	0.800	0.740	0.810	5,342,000	4,212,340	0.7885	0.400	0.390	0.400	0.370	0.405	10,684,000	0.3943	8.11%
2012-08-02	0	0.740	0.720	0.740	0.690	0.770	7,590,000	5,394,720	0.7108	0.370	0.360	0.370	0.345	0.385	15,180,000	0.3554	1.37%
2012-08-01	0	0.730	0.720	0.730	0.650	0.750	2,812,000	1,938,040	0.6892	0.365	0.360	0.365	0.325	0.375	5,624,000	0.3446	12.31%
2012-07-31	0	0.650	0.640	0.650	0.610	0.650	1,130,000	705,120	0.6240	0.325	0.320	0.325	0.305	0.325	2,260,000	0.3120	6.56%
2012-07-30	0	0.610	0.590	0.610	0.590	0.620	206,000	124,200	0.6029	0.305	0.295	0.305	0.295	0.310	412,000	0.3015	1.67%
2012-07-27	0	0.600	0.580	0.600	0.580	0.610	688,000	403,820	0.5869	0.300	0.290	0.300	0.290	0.305	1,376,000	0.2935	1.69%
2012-07-26	0	0.590	0.580	0.590	0.580	0.610	1,098,000	650,840	0.5928	0.295	0.290	0.295	0.290	0.305	2,196,000	0.2964	-4.84%
2012-07-25	0	0.620	0.600	0.610	0.600	0.640	4,744,000	2,909,220	0.6132	0.310	0.300	0.305	0.300	0.320	9,488,000	0.3066	0.00%
2012-07-24	0	0.620	0.600	0.620	0.590	0.630	14,494,000	8,734,260	0.6026	0.310	0.300	0.310	0.295	0.315	28,988,000	0.3013	3.33%
2012-07-23	0	0.600	0.580	0.600	0.560	0.620	9,774,000	5,725,860	0.5858	0.300	0.290	0.300	0.280	0.310	19,548,000	0.2929	3.45%
2012-07-20	0	0.580	0.570	0.580	0.540	0.650	11,630,000	6,416,040	0.5517	0.290	0.285	0.290	0.270	0.325	23,260,000	0.2758	5.45%
2012-07-19	0	0.550	0.520	0.550	0.520	0.550	772,000	409,320	0.5302	0.275	0.260	0.275	0.260	0.275	1,544,000	0.2651	3.77%
2012-07-18	0	0.530	0.520	0.530	0.520	0.540	436,000	229,900	0.5273	0.265	0.260	0.265	0.260	0.270	872,000	0.2636	0.00%
2012-07-17	0	0.530	0.520	0.530	0.530	0.530	520,000	275,600	0.5300	0.265	0.260	0.265	0.265	0.265	1,040,000	0.2650	-1.85%
2012-07-16	0	0.540	0.530	0.540	0.530	0.540	247,000	130,970	0.5302	0.270	0.265	0.270	0.265	0.270	494,000	0.2651	1.89%
2012-07-13	0	0.530	0.520	0.530	0.520	0.530	954,000	502,620	0.5269	0.265	0.260	0.265	0.260	0.265	1,908,000	0.2634	0.00%
2012-07-12	0	0.530	0.520	0.530	0.510	0.540	246,000	127,620	0.5188	0.265	0.260	0.265	0.255	0.270	492,000	0.2594	0.00%
2012-07-11	0	0.530	0.520	0.530	0.520	0.550	2,202,000	1,157,420	0.5256	0.265	0.260	0.265	0.260	0.275	4,404,000	0.2628	0.00%
2012-07-10	0	0.530	0.520	0.530	0.530	0.540	1,022,000	541,880	0.5302	0.265	0.260	0.265	0.265	0.270	2,044,000	0.2651	-1.85%
2012-07-09	0	0.540	0.520	0.540	0.510	0.540	2,084,000	1,093,360	0.5246	0.270	0.260	0.270	0.255	0.270	4,168,000	0.2623	-1.82%
2012-07-06	0	0.550	0.540	0.550	0.530	0.560	546,000	293,300	0.5372	0.275	0.270	0.275	0.265	0.280	1,092,000	0.2686	1.85%
2012-07-05	0	0.540	0.520	0.540	0.500	0.540	1,764,000	925,980	0.5249	0.270	0.260	0.270	0.250	0.270	3,528,000	0.2625	0.00%
2012-07-04	0	0.540	0.520	0.540	0.520	0.540	122,000	64,860	0.5316	0.270	0.260	0.270	0.260	0.270	244,000	0.2658	0.00%
2012-07-03	0	0.540	0.530	0.540	0.510	0.550	1,642,000	867,620	0.5284	0.270	0.265	0.270	0.255	0.275	3,284,000	0.2642	-1.82%
2012-06-29	0	0.550	0.540	0.550	0.540	0.570	1,154,000	639,780	0.5544	0.275	0.270	0.275	0.270	0.285	2,308,000	0.2772	-1.79%
2012-06-28	0	0.560	0.550	0.560	0.540	0.570	5,116,000	2,813,300	0.5499	0.280	0.275	0.280	0.270	0.285	10,232,000	0.2750	1.82%
2012-06-27	0	0.550	0.540	0.550	0.540	0.560	100,000	54,160	0.5416	0.275	0.270	0.275	0.270	0.280	200,000	0.2708	0.00%
2012-06-26	0	0.550	0.540	0.550	0.520	0.560	510,000	274,020	0.5373	0.275	0.270	0.275	0.260	0.280	1,020,000	0.2686	3.77%
2012-06-25	0	0.530	0.520	0.530	0.520	0.550	106,000	55,660	0.5251	0.265	0.260	0.265	0.260	0.275	212,000	0.2625	-3.64%
2012-06-22	0	0.550	0.540	0.550	0.530	0.550	2,112,000	1,158,640	0.5486	0.275	0.270	0.275	0.265	0.275	4,224,000	0.2743	0.00%
2012-06-21	0	0.550	0.530	0.550	0.530	0.580	1,396,000	768,460	0.5505	0.275	0.265	0.275	0.265	0.290	2,792,000	0.2752	3.77%
2012-06-20	0	0.530	0.510	0.530	0.500	0.530	7,648,000	3,910,040	0.5113	0.265	0.255	0.265	0.250	0.265	15,296,000	0.2556	3.92%
2012-06-19	0	0.510	0.510	0.520	0.510	0.540	124,000	64,020	0.5163	0.255	0.255	0.260	0.255	0.270	248,000	0.2581	-3.77%
2012-06-18	0	0.530	0.520	0.530	0.520	0.540	54,000	28,140	0.5211	0.265	0.260	0.265	0.260	0.270	108,000	0.2606	-1.85%
2012-06-15	0	0.540	0.520	0.540	0.520	0.560	494,000	259,680	0.5257	0.270	0.260	0.270	0.260	0.280	988,000	0.2628	1.89%
2012-06-14	0	0.530	0.520	0.530	0.520	0.580	282,000	150,300	0.5330	0.265	0.260	0.265	0.260	0.290	564,000	0.2665	-7.02%
2012-06-13	0	0.570	0.520	0.570	0.510	0.580	1,362,000	722,980	0.5308	0.285	0.260	0.285	0.255	0.290	2,724,000	0.2654	9.62%
2012-06-12	0	0.520	0.510	0.520	0.510	0.520	304,000	157,080	0.5167	0.260	0.255	0.260	0.255	0.260	608,000	0.2584	-1.89%
2012-06-11	0	0.530	0.510	0.530	0.520	0.550	456,000	241,080	0.5287	0.265	0.255	0.265	0.260	0.275	912,000	0.2643	-1.85%
2012-06-08	0	0.540	0.510	0.540	0.510	0.540	780,000	402,000	0.5154	0.270	0.255	0.270	0.255	0.270	1,560,000	0.2577	0.00%
2012-06-07	0	0.540	0.530	0.540	0.510	0.570	350,000	187,900	0.5369	0.270	0.265	0.270	0.255	0.285	700,000	0.2684	1.89%
2012-06-06	0	0.530	0.510	0.530	0.510	0.540	942,000	492,960	0.5233	0.265	0.255	0.265	0.255	0.270	1,884,000	0.2617	0.00%
2012-06-05	0	0.530	0.510	0.530	0.510	0.530	186,000	95,980	0.5160	0.265	0.255	0.265	0.255	0.265	372,000	0.2580	1.92%
2012-06-04	0	0.520	0.500	0.520	0.490	0.520	564,000	285,770	0.5067	0.260	0.250	0.260	0.245	0.260	1,128,000	0.2533	0.00%
2012-06-01	0	0.520	0.500	0.520	0.500	0.550	1,122,134	576,388	0.5137	0.260	0.250	0.260	0.250	0.275	2,244,268	0.2568	-1.89%
2012-05-31	0	0.530	0.510	0.530	0.490	0.530	5,636,000	2,863,350	0.5080	0.265	0.255	0.265	0.245	0.265	11,272,000	0.2540	-1.85%
2012-05-30	0	0.540	0.530	0.540	0.510	0.560	582,000	307,680	0.5287	0.270	0.265	0.270	0.255	0.280	1,164,000	0.2643	-3.57%
2012-05-29	0	0.560	0.540	0.560	0.550	0.580	374,000	206,860	0.5531	0.280	0.270	0.280	0.275	0.290	748,000	0.2766	0.00%
2012-05-28	0	0.560	0.540	0.560	0.560	0.560	162,000	90,720	0.5600	0.280	0.270	0.280	0.280	0.280	324,000	0.2800	-1.75%
2012-05-25	0	0.570	0.550	0.570	0.540	0.570	5,294,000	2,937,600	0.5549	0.285	0.275	0.285	0.270	0.285	10,588,000	0.2774	1.79%
2012-05-24	0	0.560	0.510	0.560	0.510	0.570	14,120,000	7,825,220	0.5542	0.280	0.255	0.280	0.255	0.285	28,240,000	0.2771	7.69%
2012-05-23	0	0.520	0.500	0.520	0.480	0.520	592,000	291,970	0.4932	0.260	0.250	0.260	0.240	0.260	1,184,000	0.2466	0.00%
2012-05-22	0	0.520	0.500	0.520	0.500	0.540	134,000	69,000	0.5149	0.260	0.250	0.260	0.250	0.270	268,000	0.2575	-1.89%
2012-05-21	0	0.530	0.500	0.530	0.500	0.530	1,006,000	514,180	0.5111	0.265	0.250	0.265	0.250	0.265	2,012,000	0.2556	1.92%
2012-05-18	0	0.520	0.500	0.510	0.500	0.550	3,448,000	1,761,400	0.5108	0.260	0.250	0.255	0.250	0.275	6,896,000	0.2554	-5.45%
2012-05-17	0	0.550	0.540	0.560	0.500	0.590	172,000	91,580	0.5324	0.275	0.270	0.280	0.250	0.295	344,000	0.2662	-1.79%
2012-05-16	0	0.560	0.530	0.560	0.540	0.580	32,000	17,780	0.5556	0.280	0.265	0.280	0.270	0.290	64,000	0.2778	0.00%
2012-05-15	0	0.560	0.550	0.560	0.500	0.570	794,000	416,200	0.5242	0.280	0.275	0.280	0.250	0.285	1,588,000	0.2621	3.70%
2012-05-14	0	0.540	0.520	0.540	0.520	0.550	74,000	39,600	0.5351	0.270	0.260	0.270	0.260	0.275	148,000	0.2676	-3.57%
2012-05-11	0	0.560	0.520	0.530	0.500	0.580	1,062,000	579,480	0.5456	0.280	0.260	0.265	0.250	0.290	2,124,000	0.2728	-6.67%
2012-05-10	0	0.600	0.570	0.600	0.590	0.600	1,372,000	810,580	0.5908	0.300	0.285	0.300	0.295	0.300	2,744,000	0.2954	1.69%
2012-05-09	0	0.590	0.570	0.590	0.580	0.600	576,000	334,140	0.5801	0.295	0.285	0.295	0.290	0.300	1,152,000	0.2901	-3.28%
2012-05-08	0	0.610	0.600	0.610	0.600	0.620	2,726,000	1,637,200	0.6006	0.305	0.300	0.305	0.300	0.310	5,452,000	0.3003	0.00%
2012-05-07	0	0.610	0.600	0.610	0.600	0.610	14,000	8,440	0.6029	0.305	0.300	0.305	0.300	0.305	28,000	0.3014	-3.17%
2012-05-04	0	0.630	0.610	0.630	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	-1.56%
2012-05-03	0	0.640	0.630	0.640	0.630	0.680	9,504,000	5,988,260	0.6301	0.320	0.315	0.320	0.315	0.340	19,008,000	0.3150	0.00%
2012-05-02	0	0.640	0.620	0.640	0.640	0.640	8,000	5,120	0.6400	0.320	0.310	0.320	0.320	0.320	16,000	0.3200	0.00%
2012-04-30	0	0.640	0.610	0.640	0.610	0.640	98,000	60,780	0.6202	0.320	0.305	0.320	0.305	0.320	196,000	0.3101	0.00%
2012-04-27	0	0.640	0.620	0.640	0.610	0.640	1,090,000	686,900	0.6302	0.320	0.310	0.320	0.305	0.320	2,180,000	0.3151	0.00%
2012-04-26	0	0.640	0.610	0.640	0.610	0.640	130,000	82,660	0.6358	0.320	0.305	0.320	0.305	0.320	260,000	0.3179	-1.54%
2012-04-25	0	0.650	0.630	0.650	0.610	0.650	340,000	212,960	0.6264	0.325	0.315	0.325	0.305	0.325	680,000	0.3132	0.00%
2012-04-24	0	0.650	0.630	0.650	0.640	0.660	18,000	11,560	0.6422	0.325	0.315	0.325	0.320	0.330	36,000	0.3211	0.00%
2012-04-23	0	0.650	0.640	0.650	0.660	0.660	32,000	21,120	0.6600	0.325	0.320	0.325	0.330	0.330	64,000	0.3300	-1.52%
2012-04-20	0	0.660	0.630	0.660	0.620	0.660	128,000	80,140	0.6261	0.330	0.315	0.330	0.310	0.330	256,000	0.3130	0.00%
2012-04-19	0	0.660	0.650	0.660	0.640	0.660	22,000	14,480	0.6582	0.330	0.325	0.330	0.320	0.330	44,000	0.3291	0.00%
2012-04-18	0	0.660	0.650	0.660	0.620	0.670	7,142,000	4,708,380	0.6593	0.330	0.325	0.330	0.310	0.335	14,284,000	0.3296	-1.49%
2012-04-17	0	0.670	0.650	0.670	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2012-04-16	0	0.670	0.650	0.670	0.660	0.670	1,120,000	739,240	0.6600	0.335	0.325	0.335	0.330	0.335	2,240,000	0.3300	0.00%
2012-04-13	0	0.670	0.650	0.670	0.680	0.680	592,000	402,560	0.6800	0.335	0.325	0.335	0.340	0.340	1,184,000	0.3400	0.00%
2012-04-12	0	0.670	0.650	0.670	0.660	0.670	1,782,000	1,193,420	0.6697	0.335	0.325	0.335	0.330	0.335	3,564,000	0.3349	0.00%
2012-04-11	0	0.670	0.650	0.670	0.610	0.670	344,000	212,160	0.6167	0.335	0.325	0.335	0.305	0.335	688,000	0.3084	-1.47%
2012-04-10	0	0.680	0.590	0.680	0.600	0.680	376,000	237,280	0.6311	0.340	0.295	0.340	0.300	0.340	752,000	0.3155	0.00%
2012-04-05	0	0.680	0.660	0.680	0.650	0.680	120,000	81,360	0.6780	0.340	0.330	0.340	0.325	0.340	240,000	0.3390	3.03%
2012-04-03	0	0.660	0.630	0.660	0.640	0.680	78,000	51,960	0.6662	0.330	0.315	0.330	0.320	0.340	156,000	0.3331	-2.94%
2012-04-02	0	0.680	0.670	0.680	0.680	0.680	2,000	1,360	0.6800	0.340	0.335	0.340	0.340	0.340	4,000	0.3400	-2.86%
2012-03-30	0	0.700	0.700	0.710	0.650	0.700	1,776,000	1,201,300	0.6764	0.350	0.350	0.355	0.325	0.350	3,552,000	0.3382	4.48%
2012-03-29	0	0.670	0.650	0.670	0.670	0.680	4,000	2,700	0.6750	0.335	0.325	0.335	0.335	0.340	8,000	0.3375	0.00%
2012-03-28	0	0.670	0.650	0.670	0.660	0.670	14,000	9,280	0.6629	0.335	0.325	0.335	0.330	0.335	28,000	0.3314	-2.90%
2012-03-27	0	0.690	0.660	0.690	0.620	0.690	214,000	142,580	0.6663	0.345	0.330	0.345	0.310	0.345	428,000	0.3331	2.99%
2012-03-26	0	0.670	0.640	0.670	0.600	0.670	70,000	43,920	0.6274	0.335	0.320	0.335	0.300	0.335	140,000	0.3137	4.69%
2012-03-23	0	0.640	0.620	0.640	0.640	0.640	10,000	6,400	0.6400	0.320	0.310	0.320	0.320	0.320	20,000	0.3200	0.00%
2012-03-22	0	0.640	0.620	0.640	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2012-03-21	0	0.640	0.610	0.640	0.620	0.640	410,000	254,240	0.6201	0.320	0.305	0.320	0.310	0.320	820,000	0.3100	0.00%
2012-03-20	0	0.640	0.620	0.640	0.600	0.670	418,000	262,960	0.6291	0.320	0.310	0.320	0.300	0.335	836,000	0.3145	-4.48%
2012-03-19	0	0.670	0.660	0.670	0.600	0.680	642,000	408,920	0.6369	0.335	0.330	0.335	0.300	0.340	1,284,000	0.3185	4.69%
2012-03-16	0	0.640	0.630	0.640	0.630	0.710	1,262,000	853,580	0.6764	0.320	0.315	0.320	0.315	0.355	2,524,000	0.3382	-4.48%
2012-03-15	0	0.670	0.660	0.670	0.660	0.710	356,000	247,040	0.6939	0.335	0.330	0.335	0.330	0.355	712,000	0.3470	-1.47%
2012-03-14	0	0.680	0.660	0.680	0.640	0.730	70,000	47,060	0.6723	0.340	0.330	0.340	0.320	0.365	140,000	0.3361	-2.86%
2012-03-13	0	0.700	0.690	0.700	0.660	0.720	442,000	308,460	0.6979	0.350	0.345	0.350	0.330	0.360	884,000	0.3489	2.94%
2012-03-12	0	0.680	0.650	0.680	0.650	0.750	390,000	267,780	0.6866	0.340	0.325	0.340	0.325	0.375	780,000	0.3433	-9.33%
2012-03-09	0	0.750	0.700	0.730	0.600	0.750	1,246,000	756,940	0.6075	0.375	0.350	0.365	0.300	0.375	2,492,000	0.3037	22.95%
2012-03-08	0	0.610	0.600	0.610	0.610	0.660	12,000	7,760	0.6467	0.305	0.300	0.305	0.305	0.330	24,000	0.3233	-3.17%
2012-03-07	0	0.630	0.620	0.630	0.620	0.660	214,000	137,980	0.6448	0.315	0.310	0.315	0.310	0.330	428,000	0.3224	0.00%
2012-03-06	0	0.630	0.620	0.630	0.620	0.660	4,858,000	3,012,240	0.6201	0.315	0.310	0.315	0.310	0.330	9,716,000	0.3100	0.00%
2012-03-05	0	0.630	0.620	0.630	0.610	0.680	998,000	615,680	0.6169	0.315	0.310	0.315	0.305	0.340	1,996,000	0.3085	0.00%
2012-03-02	0	0.630	0.620	0.630	0.600	0.630	140,000	85,040	0.6074	0.315	0.310	0.315	0.300	0.315	280,000	0.3037	0.00%
2012-03-01	0	0.630	0.620	0.630	0.600	0.650	2,144,000	1,347,840	0.6287	0.315	0.310	0.315	0.300	0.325	4,288,000	0.3143	-1.56%
2012-02-29	0	0.640	0.630	0.640	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	-1.54%
2012-02-28	0	0.650	0.610	0.650	0.620	0.650	672,000	434,220	0.6462	0.325	0.305	0.325	0.310	0.325	1,344,000	0.3231	0.00%
2012-02-27	0	0.650	0.630	0.650	0.640	0.660	72,000	46,520	0.6461	0.325	0.315	0.325	0.320	0.330	144,000	0.3231	-2.99%
2012-02-24	0	0.670	0.660	0.670	0.640	0.670	204,000	131,140	0.6428	0.335	0.330	0.335	0.320	0.335	408,000	0.3214	0.00%
2012-02-23	0	0.670	0.650	0.670	0.640	0.700	1,444,000	967,660	0.6701	0.335	0.325	0.335	0.320	0.350	2,888,000	0.3351	1.52%
2012-02-22	0	0.660	0.660	0.690	0.660	0.690	524,000	350,620	0.6691	0.330	0.330	0.345	0.330	0.345	1,048,000	0.3346	-4.35%
2012-02-21	0	0.690	0.680	0.690	0.670	0.710	44,000	29,700	0.6750	0.345	0.340	0.345	0.335	0.355	88,000	0.3375	-1.43%
2012-02-20	0	0.700	0.670	0.700	0.670	0.700	610,000	420,200	0.6889	0.350	0.335	0.350	0.335	0.350	1,220,000	0.3444	-2.78%
2012-02-17	0	0.720	0.680	0.720	0.720	0.740	12,000	8,680	0.7233	0.360	0.340	0.360	0.360	0.370	24,000	0.3617	2.86%
2012-02-16	0	0.700	0.690	0.700	0.690	0.740	4,066,000	2,847,400	0.7003	0.350	0.345	0.350	0.345	0.370	8,132,000	0.3501	-9.09%
2012-02-15	0	0.770	0.750	0.770	0.710	0.780	22,000	16,540	0.7518	0.385	0.375	0.385	0.355	0.390	44,000	0.3759	0.00%
2012-02-14	0	0.770	0.770	0.780	-	-	0	0	-	0.385	0.385	0.390	-	-	0	-	2.67%
2012-02-13	0	0.750	0.730	0.750	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	-1.32%
2012-02-10	0	0.760	0.730	0.760	0.730	0.770	212,000	157,300	0.7420	0.380	0.365	0.380	0.365	0.385	424,000	0.3710	1.33%
2012-02-09	0	0.750	0.730	0.750	0.730	0.780	36,000	26,900	0.7472	0.375	0.365	0.375	0.365	0.390	72,000	0.3736	-1.32%
2012-02-08	0	0.760	0.740	0.760	0.760	0.760	22,000	16,720	0.7600	0.380	0.370	0.380	0.380	0.380	44,000	0.3800	-1.30%
2012-02-07	0	0.770	0.750	0.780	0.770	0.770	740,000	569,800	0.7700	0.385	0.375	0.390	0.385	0.385	1,480,000	0.3850	-1.28%
2012-02-06	0	0.780	0.760	0.780	0.780	0.780	3,000,000	2,340,000	0.7800	0.390	0.380	0.390	0.390	0.390	6,000,000	0.3900	-1.27%
2012-02-03	0	0.790	0.780	0.790	0.760	0.790	32,000	24,380	0.7619	0.395	0.390	0.395	0.380	0.395	64,000	0.3809	1.28%
2012-02-02	0	0.780	0.750	0.780	0.790	0.790	2,000	1,580	0.7900	0.390	0.375	0.390	0.395	0.395	4,000	0.3950	0.00%
2012-02-01	0	0.780	0.750	0.780	0.780	0.780	2,000	1,560	0.7800	0.390	0.375	0.390	0.390	0.390	4,000	0.3900	0.00%
2012-01-31	0	0.780	0.750	0.780	0.780	0.780	2,000	1,560	0.7800	0.390	0.375	0.390	0.390	0.390	4,000	0.3900	1.30%
2012-01-30	0	0.770	0.750	0.770	0.780	0.780	18,000	13,880	0.7711	0.385	0.375	0.385	0.390	0.390	36,000	0.3856	-1.28%
2012-01-27	0	0.780	0.750	0.780	0.760	0.790	40,000	30,920	0.7730	0.390	0.375	0.390	0.380	0.395	80,000	0.3865	0.00%
2012-01-26	0	0.780	0.750	0.780	0.780	0.790	18,000	14,120	0.7844	0.390	0.375	0.390	0.390	0.395	36,000	0.3922	0.00%
2012-01-20	0	0.780	0.710	0.780	0.770	0.780	12,000	9,260	0.7717	0.390	0.355	0.390	0.385	0.390	24,000	0.3858	5.41%
2012-01-19	0	0.740	0.720	0.760	0.720	0.790	1,638,000	1,267,840	0.7740	0.370	0.360	0.380	0.360	0.395	3,276,000	0.3870	1.37%
2012-01-18	0	0.730	0.710	0.730	0.740	0.740	2,000	1,480	0.7400	0.365	0.355	0.365	0.370	0.370	4,000	0.3700	0.00%
2012-01-17	0	0.730	0.710	0.730	0.720	0.730	10,000	7,220	0.7220	0.365	0.355	0.365	0.360	0.365	20,000	0.3610	0.00%
2012-01-16	0	0.730	0.710	0.730	0.700	0.750	106,000	75,900	0.7160	0.365	0.355	0.365	0.350	0.375	212,000	0.3580	-6.41%
2012-01-13	0	0.780	0.720	0.780	0.740	0.790	906,000	721,700	0.7966	0.390	0.360	0.390	0.370	0.395	1,812,000	0.3983	5.41%
2012-01-12	0	0.740	0.730	0.740	0.740	0.750	6,000	4,460	0.7433	0.370	0.365	0.370	0.370	0.375	12,000	0.3717	-3.90%
2012-01-11	0	0.770	0.740	0.770	0.760	0.780	10,000	7,720	0.7720	0.385	0.370	0.385	0.380	0.390	20,000	0.3860	1.32%
2012-01-10	0	0.760	0.750	0.760	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	-2.56%
2012-01-09	0	0.780	0.740	0.780	0.760	0.800	4,000	3,120	0.7800	0.390	0.370	0.390	0.380	0.400	8,000	0.3900	2.63%
2012-01-06	0	0.760	0.750	0.760	0.760	0.770	6,000	4,580	0.7633	0.380	0.375	0.380	0.380	0.385	12,000	0.3817	-3.80%
2012-01-05	0	0.790	0.740	0.790	0.760	0.790	16,000	12,300	0.7688	0.395	0.370	0.395	0.380	0.395	32,000	0.3844	3.95%
2012-01-04	0	0.760	0.730	0.760	0.750	0.760	4,000	3,020	0.7550	0.380	0.365	0.380	0.375	0.380	8,000	0.3775	1.33%
2012-01-03	0	0.750	0.730	0.750	0.740	0.750	4,000	2,980	0.7450	0.375	0.365	0.375	0.370	0.375	8,000	0.3725	-2.60%
2011-12-30	0	0.770	0.720	0.770	0.730	0.780	4,000	3,020	0.7550	0.385	0.360	0.385	0.365	0.390	8,000	0.3775	6.94%
2011-12-29	0	0.720	0.690	0.720	0.700	0.720	68,000	47,640	0.7006	0.360	0.345	0.360	0.350	0.360	136,000	0.3503	0.00%
2011-12-28	0	0.720	0.690	0.720	0.700	0.720	24,000	17,000	0.7083	0.360	0.345	0.360	0.350	0.360	48,000	0.3542	0.00%
2011-12-23	0	0.720	0.700	0.720	0.710	0.720	10,000	7,120	0.7120	0.360	0.350	0.360	0.355	0.360	20,000	0.3560	0.00%
2011-12-22	0	0.720	0.710	0.720	0.720	0.720	2,000	1,440	0.7200	0.360	0.355	0.360	0.360	0.360	4,000	0.3600	-2.70%
2011-12-21	0	0.740	0.710	0.740	0.700	0.750	848,000	614,100	0.7242	0.370	0.355	0.370	0.350	0.375	1,696,000	0.3621	5.71%
2011-12-20	0	0.700	0.680	0.700	0.690	0.700	26,000	18,180	0.6992	0.350	0.340	0.350	0.345	0.350	52,000	0.3496	-2.78%
2011-12-19	0	0.720	0.690	0.720	0.700	0.720	40,000	28,040	0.7010	0.360	0.345	0.360	0.350	0.360	80,000	0.3505	0.00%
2011-12-16	0	0.720	0.710	0.720	0.720	0.730	20,000	14,420	0.7210	0.360	0.355	0.360	0.360	0.365	40,000	0.3605	0.00%
2011-12-15	0	0.720	0.700	0.720	0.700	0.720	342,000	242,720	0.7097	0.360	0.350	0.360	0.350	0.360	684,000	0.3549	0.00%
2011-12-14	0	0.720	0.700	0.720	0.710	0.720	292,000	208,840	0.7152	0.360	0.350	0.360	0.355	0.360	584,000	0.3576	-1.37%
2011-12-13	0	0.730	0.720	0.730	0.700	0.730	10,000	7,140	0.7140	0.365	0.360	0.365	0.350	0.365	20,000	0.3570	-1.35%
2011-12-12	0	0.740	0.730	0.740	0.730	0.750	48,000	35,360	0.7367	0.370	0.365	0.370	0.365	0.375	96,000	0.3683	0.00%
2011-12-09	0	0.740	0.690	0.750	0.690	0.750	372,000	263,060	0.7072	0.370	0.345	0.375	0.345	0.375	744,000	0.3536	-3.90%
2011-12-08	0	0.770	0.730	0.770	0.700	0.770	178,000	133,260	0.7487	0.385	0.365	0.385	0.350	0.385	356,000	0.3743	1.32%
2011-12-07	0	0.760	0.750	0.760	0.770	0.770	802,000	609,540	0.7600	0.380	0.375	0.380	0.385	0.385	1,604,000	0.3800	-2.56%
2011-12-06	0	0.780	0.750	0.780	0.760	0.780	400,000	307,640	0.7691	0.390	0.375	0.390	0.380	0.390	800,000	0.3846	1.30%
2011-12-05	0	0.770	0.730	0.770	0.670	0.780	1,272,000	916,400	0.7204	0.385	0.365	0.385	0.335	0.390	2,544,000	0.3602	1.32%
2011-12-02	0	0.760	0.730	0.760	0.720	0.800	1,394,000	1,085,140	0.7784	0.380	0.365	0.380	0.360	0.400	2,788,000	0.3892	-5.00%
2011-12-01	0	0.800	0.770	0.780	0.760	0.800	154,000	120,760	0.7842	0.400	0.385	0.390	0.380	0.400	308,000	0.3921	2.56%
2011-11-30	0	0.780	0.750	0.780	0.760	0.780	4,000	3,080	0.7700	0.390	0.375	0.390	0.380	0.390	8,000	0.3850	0.00%
2011-11-29	0	0.780	0.760	0.780	0.760	0.780	164,000	127,300	0.7762	0.390	0.380	0.390	0.380	0.390	328,000	0.3881	0.00%
2011-11-28	0	0.780	0.780	0.800	0.750	0.820	324,000	260,200	0.8031	0.390	0.390	0.400	0.375	0.410	648,000	0.4015	0.00%
2011-11-25	0	0.780	0.770	0.780	0.780	0.780	12,000	9,360	0.7800	0.390	0.385	0.390	0.390	0.390	24,000	0.3900	-4.88%
2011-11-24	0	0.820	0.780	0.820	0.790	0.820	3,002,000	2,371,640	0.7900	0.410	0.390	0.410	0.395	0.410	6,004,000	0.3950	0.00%
2011-11-23	0	0.820	0.800	0.820	0.800	0.830	3,160,000	2,598,700	0.8224	0.410	0.400	0.410	0.400	0.415	6,320,000	0.4112	2.50%
2011-11-22	0	0.800	0.770	0.800	0.780	0.800	22,000	17,400	0.7909	0.400	0.385	0.400	0.390	0.400	44,000	0.3955	0.00%
2011-11-21	0	0.800	0.780	0.800	0.810	0.810	2,000	1,620	0.8100	0.400	0.390	0.400	0.405	0.405	4,000	0.4050	1.27%
2011-11-18	0	0.790	0.790	0.800	0.780	0.800	196,000	155,920	0.7955	0.395	0.395	0.400	0.390	0.400	392,000	0.3978	-2.47%
2011-11-17	0	0.810	0.790	0.810	0.810	0.820	14,000	11,360	0.8114	0.405	0.395	0.405	0.405	0.410	28,000	0.4057	0.00%
2011-11-16	0	0.810	0.800	0.810	0.800	0.810	670,000	542,620	0.8099	0.405	0.400	0.405	0.400	0.405	1,340,000	0.4049	-1.22%
2011-11-15	0	0.820	0.810	0.830	0.800	0.820	160,000	130,020	0.8126	0.410	0.405	0.415	0.400	0.410	320,000	0.4063	1.23%
2011-11-14	0	0.810	0.800	0.810	0.800	0.830	186,000	151,160	0.8127	0.405	0.400	0.405	0.400	0.415	372,000	0.4063	-2.41%
2011-11-11	0	0.830	0.810	0.830	0.810	0.890	3,456,000	2,920,320	0.8450	0.415	0.405	0.415	0.405	0.445	6,912,000	0.4225	-5.68%
2011-11-10	0	0.880	0.820	0.880	0.800	0.890	374,000	312,620	0.8359	0.440	0.410	0.440	0.400	0.445	748,000	0.4179	3.53%
2011-11-09	0	0.850	0.840	0.860	0.810	0.930	5,416,000	4,575,440	0.8448	0.425	0.420	0.430	0.405	0.465	10,832,000	0.4224	1.19%
2011-11-08	0	0.840	0.810	0.840	0.820	0.840	114,000	94,620	0.8300	0.420	0.405	0.420	0.410	0.420	228,000	0.4150	0.00%
2011-11-07	0	0.840	0.830	0.840	0.820	0.840	276,000	229,600	0.8319	0.420	0.415	0.420	0.410	0.420	552,000	0.4159	0.00%
2011-11-04	0	0.840	0.810	0.840	0.800	0.860	222,000	184,520	0.8312	0.420	0.405	0.420	0.400	0.430	444,000	0.4156	0.00%
2011-11-03	0	0.840	0.830	0.840	0.820	0.860	82,000	68,500	0.8354	0.420	0.415	0.420	0.410	0.430	164,000	0.4177	-1.18%
2011-11-02	0	0.850	0.840	0.850	0.850	0.850	2,000	1,700	0.8500	0.425	0.420	0.425	0.425	0.425	4,000	0.4250	-3.41%
2011-11-01	0	0.880	0.860	0.880	0.840	0.890	126,000	109,900	0.8722	0.440	0.430	0.440	0.420	0.445	252,000	0.4361	2.33%
2011-10-31	0	0.860	0.850	0.860	0.850	0.860	18,000	15,460	0.8589	0.430	0.425	0.430	0.425	0.430	36,000	0.4294	-2.27%
2011-10-28	0	0.880	0.850	0.880	0.880	0.890	460,000	409,180	0.8895	0.440	0.425	0.440	0.440	0.445	920,000	0.4448	-1.12%
2011-10-27	0	0.890	0.870	0.890	0.870	0.890	148,000	130,180	0.8796	0.445	0.435	0.445	0.435	0.445	296,000	0.4398	2.30%
2011-10-26	0	0.870	0.850	0.870	0.830	0.870	222,000	188,420	0.8487	0.435	0.425	0.435	0.415	0.435	444,000	0.4244	-3.33%
2011-10-25	0	0.900	0.890	0.900	0.890	0.970	190,000	172,580	0.9083	0.450	0.445	0.450	0.445	0.485	380,000	0.4542	-4.26%
2011-10-24	0	0.940	0.910	0.940	0.910	1.050	784,000	750,380	0.9571	0.470	0.455	0.470	0.455	0.525	1,568,000	0.4786	4.44%
2011-10-21	0	0.900	0.780	0.830	0.810	0.900	1,348,000	1,131,040	0.8391	0.450	0.390	0.415	0.405	0.450	2,696,000	0.4195	9.76%
2011-10-20	0	0.820	0.760	0.820	0.760	0.820	384,000	307,920	0.8019	0.410	0.380	0.410	0.380	0.410	768,000	0.4009	0.00%
2011-10-19	0	0.820	0.760	0.820	0.740	0.820	284,000	221,640	0.7804	0.410	0.380	0.410	0.370	0.410	568,000	0.3902	-1.20%
2011-10-18	0	0.830	0.740	0.830	0.730	0.840	1,338,000	1,038,960	0.7765	0.415	0.370	0.415	0.365	0.420	2,676,000	0.3883	-2.35%
2011-10-17	0	0.850	0.760	0.850	0.690	0.850	2,508,000	1,798,840	0.7172	0.425	0.380	0.425	0.345	0.425	5,016,000	0.3586	21.43%
2011-10-14	0	0.700	0.680	0.700	0.680	0.700	2,446,000	1,686,820	0.6896	0.350	0.340	0.350	0.340	0.350	4,892,000	0.3448	0.00%
2011-10-13	0	0.700	0.670	0.700	0.670	0.720	472,000	326,440	0.6916	0.350	0.335	0.350	0.335	0.360	944,000	0.3458	0.00%
2011-10-12	0	0.700	0.670	0.700	0.660	0.700	720,000	490,660	0.6815	0.350	0.335	0.350	0.330	0.350	1,440,000	0.3407	1.45%
2011-10-11	0	0.690	0.680	0.690	0.650	0.710	1,732,000	1,164,220	0.6722	0.345	0.340	0.345	0.325	0.355	3,464,000	0.3361	4.55%
2011-10-10	0	0.660	0.640	0.660	0.600	0.660	1,584,000	1,034,880	0.6533	0.330	0.320	0.330	0.300	0.330	3,168,000	0.3267	4.76%
2011-10-07	0	0.630	0.600	0.630	0.600	0.630	474,000	290,240	0.6123	0.315	0.300	0.315	0.300	0.315	948,000	0.3062	1.61%
2011-10-06	0	0.620	0.550	0.620	0.540	0.690	1,354,000	819,860	0.6055	0.310	0.275	0.310	0.270	0.345	2,708,000	0.3028	1.64%
2011-10-04	0	0.610	0.590	0.610	0.600	0.610	3,046,000	1,829,560	0.6006	0.305	0.295	0.305	0.300	0.305	6,092,000	0.3003	-3.17%
2011-10-03	0	0.630	0.600	0.630	0.540	0.630	3,036,000	1,728,000	0.5692	0.315	0.300	0.315	0.270	0.315	6,072,000	0.2846	-1.56%
2011-09-30	0	0.640	0.600	0.640	0.600	0.650	1,870,000	1,159,300	0.6199	0.320	0.300	0.320	0.300	0.325	3,740,000	0.3100	-1.54%
2011-09-28	0	0.650	0.620	0.650	0.630	0.660	198,000	127,760	0.6453	0.325	0.310	0.325	0.315	0.330	396,000	0.3226	-1.52%
2011-09-27	0	0.660	0.640	0.660	0.600	0.800	8,912,000	5,688,100	0.6383	0.330	0.320	0.330	0.300	0.400	17,824,000	0.3191	-2.94%
2011-09-26	0	0.680	0.650	0.680	0.600	0.720	1,821,000	1,221,460	0.6708	0.340	0.325	0.340	0.300	0.360	3,642,000	0.3354	-8.11%
2011-09-23	0	0.740	0.700	0.740	0.680	0.740	342,000	243,060	0.7107	0.370	0.350	0.370	0.340	0.370	684,000	0.3554	-1.33%
2011-09-22	0	0.750	0.710	0.750	0.710	0.770	162,000	121,340	0.7490	0.375	0.355	0.375	0.355	0.385	324,000	0.3745	-2.60%
2011-09-21	0	0.770	0.750	0.770	0.730	0.770	314,000	235,320	0.7494	0.385	0.375	0.385	0.365	0.385	628,000	0.3747	-2.53%
2011-09-20	0	0.790	0.770	0.790	0.720	0.800	342,000	259,780	0.7596	0.395	0.385	0.395	0.360	0.400	684,000	0.3798	0.00%
2011-09-19	0	0.790	0.790	0.810	0.770	0.820	424,000	335,920	0.7923	0.395	0.395	0.405	0.385	0.410	848,000	0.3961	-4.82%
2011-09-16	0	0.830	0.810	0.830	0.810	0.830	80,000	65,440	0.8180	0.415	0.405	0.415	0.405	0.415	160,000	0.4090	0.00%
2011-09-15	0	0.830	0.820	0.830	0.840	0.850	178,000	149,800	0.8416	0.415	0.410	0.415	0.420	0.425	356,000	0.4208	0.00%
2011-09-14	0	0.830	0.810	0.830	0.790	0.870	956,000	783,160	0.8192	0.415	0.405	0.415	0.395	0.435	1,912,000	0.4096	-1.19%
2011-09-12	0	0.840	0.830	0.840	0.810	0.860	152,000	125,820	0.8278	0.420	0.415	0.420	0.405	0.430	304,000	0.4139	-2.33%
2011-09-09	0	0.860	0.830	0.860	0.850	0.860	18,000	15,340	0.8522	0.430	0.415	0.430	0.425	0.430	36,000	0.4261	2.38%
2011-09-08	0	0.840	0.840	0.860	0.820	0.870	464,000	391,440	0.8436	0.420	0.420	0.430	0.410	0.435	928,000	0.4218	0.00%
2011-09-07	0	0.840	0.820	0.840	0.810	0.870	490,000	408,900	0.8345	0.420	0.410	0.420	0.405	0.435	980,000	0.4172	-2.33%
2011-09-06	0	0.860	0.830	0.860	0.830	0.880	190,000	162,000	0.8526	0.430	0.415	0.430	0.415	0.440	380,000	0.4263	-1.15%
2011-09-05	0	0.870	0.850	0.870	0.850	0.880	116,000	100,580	0.8671	0.435	0.425	0.435	0.425	0.440	232,000	0.4335	-2.25%
2011-09-02	0	0.890	0.870	0.890	0.860	0.890	208,000	179,120	0.8612	0.445	0.435	0.445	0.430	0.445	416,000	0.4306	2.30%
2011-09-01	0	0.870	0.860	0.880	0.860	0.910	70,000	62,100	0.8871	0.435	0.430	0.440	0.430	0.455	140,000	0.4436	-2.25%
2011-08-31	0	0.890	0.860	0.890	0.880	0.890	424,000	375,620	0.8859	0.445	0.430	0.445	0.440	0.445	848,000	0.4429	-1.11%
2011-08-30	0	0.900	0.870	0.900	0.840	0.900	316,000	275,360	0.8714	0.450	0.435	0.450	0.420	0.450	632,000	0.4357	2.27%
2011-08-29	0	0.880	0.840	0.880	0.850	0.880	304,000	262,060	0.8620	0.440	0.420	0.440	0.425	0.440	608,000	0.4310	1.15%
2011-08-26	0	0.870	0.840	0.870	0.810	0.880	770,000	663,140	0.8612	0.435	0.420	0.435	0.405	0.440	1,540,000	0.4306	-1.14%
2011-08-25	0	0.880	0.850	0.880	0.840	0.880	912,000	793,140	0.8697	0.440	0.425	0.440	0.420	0.440	1,824,000	0.4348	2.33%
2011-08-24	0	0.860	0.820	0.860	0.810	0.880	264,000	220,820	0.8364	0.430	0.410	0.430	0.405	0.440	528,000	0.4182	1.18%
2011-08-23	0	0.850	0.840	0.850	0.820	0.880	760,000	656,340	0.8636	0.425	0.420	0.425	0.410	0.440	1,520,000	0.4318	-1.16%
2011-08-22	0	0.860	0.840	0.860	0.800	0.880	1,575,000	1,346,080	0.8547	0.430	0.420	0.430	0.400	0.440	3,150,000	0.4273	0.00%
2011-08-19	0	0.860	0.850	0.860	0.810	0.890	236,000	201,600	0.8542	0.430	0.425	0.430	0.405	0.445	472,000	0.4271	-3.37%
2011-08-18	0	0.890	0.860	0.890	0.830	0.920	120,000	105,660	0.8805	0.445	0.430	0.445	0.415	0.460	240,000	0.4403	1.14%
2011-08-17	0	0.880	0.870	0.880	0.860	0.880	34,000	29,520	0.8682	0.440	0.435	0.440	0.430	0.440	68,000	0.4341	1.15%
2011-08-16	0	0.870	0.850	0.870	0.860	0.900	80,000	70,080	0.8760	0.435	0.425	0.435	0.430	0.450	160,000	0.4380	-1.14%
2011-08-15	0	0.880	0.870	0.880	0.840	0.900	424,000	372,300	0.8781	0.440	0.435	0.440	0.420	0.450	848,000	0.4390	0.00%
2011-08-12	0	0.880	0.850	0.880	0.850	0.910	1,476,000	1,289,200	0.8734	0.440	0.425	0.440	0.425	0.455	2,952,000	0.4367	-1.12%
2011-08-11	0	0.890	0.850	0.890	0.830	0.900	1,124,000	960,640	0.8547	0.445	0.425	0.445	0.415	0.450	2,248,000	0.4273	-1.11%
2011-08-10	0	0.900	0.870	0.900	0.870	0.900	494,000	435,420	0.8814	0.450	0.435	0.450	0.435	0.450	988,000	0.4407	1.12%
2011-08-09	0	0.890	0.870	0.890	0.830	0.920	3,456,000	3,019,120	0.8736	0.445	0.435	0.445	0.415	0.460	6,912,000	0.4368	-3.26%
2011-08-08	0	0.920	0.890	0.920	0.860	0.940	1,636,000	1,450,780	0.8868	0.460	0.445	0.460	0.430	0.470	3,272,000	0.4434	-1.08%
2011-08-05	0	0.930	0.920	0.930	0.900	0.960	1,462,000	1,334,780	0.9130	0.465	0.460	0.465	0.450	0.480	2,924,000	0.4565	-3.12%
2011-08-04	0	0.960	0.940	0.960	0.940	0.980	1,878,000	1,822,060	0.9702	0.480	0.470	0.480	0.470	0.490	3,756,000	0.4851	-1.03%
2011-08-03	0	0.970	0.960	0.970	0.960	0.990	2,114,000	2,080,800	0.9843	0.485	0.480	0.485	0.480	0.495	4,228,000	0.4921	0.00%
2011-08-02	0	0.970	0.950	0.970	0.930	0.980	422,000	405,320	0.9605	0.485	0.475	0.485	0.465	0.490	844,000	0.4802	-1.02%
2011-08-01	0	0.980	0.960	0.970	0.950	1.000	326,000	319,860	0.9812	0.490	0.480	0.485	0.475	0.500	652,000	0.4906	1.03%
2011-07-29	0	0.970	0.960	0.970	0.940	1.040	8,416,000	8,328,440	0.9896	0.485	0.480	0.485	0.470	0.520	16,832,000	0.4948	0.00%
2011-07-28	0	0.970	0.960	0.970	0.950	0.970	436,000	417,480	0.9575	0.485	0.480	0.485	0.475	0.485	872,000	0.4788	-2.02%
2011-07-27	0	0.990	0.970	0.990	0.970	1.000	4,720,000	4,645,180	0.9841	0.495	0.485	0.495	0.485	0.500	9,440,000	0.4921	-1.00%
2011-07-26	0	1.000	0.970	1.000	0.970	1.010	15,010,000	14,863,700	0.9903	0.500	0.485	0.500	0.485	0.505	30,020,000	0.4951	4.17%
2011-07-25	0	0.960	0.940	0.960	0.890	0.970	4,208,000	3,974,340	0.9445	0.480	0.470	0.480	0.445	0.485	8,416,000	0.4722	-1.03%
2011-07-22	0	0.970	0.960	0.970	0.960	0.990	1,156,000	1,121,320	0.9700	0.485	0.480	0.485	0.480	0.495	2,312,000	0.4850	-1.02%
2011-07-21	0	0.980	0.960	0.980	0.960	1.010	6,116,000	6,085,460	0.9950	0.490	0.480	0.490	0.480	0.505	12,232,000	0.4975	-1.01%
2011-07-20	0	0.990	0.970	0.990	0.950	1.040	2,344,000	2,276,480	0.9712	0.495	0.485	0.495	0.475	0.520	4,688,000	0.4856	-1.98%
2011-07-19	0	1.010	1.000	1.010	0.990	1.020	2,478,000	2,494,640	1.0067	0.505	0.500	0.505	0.495	0.510	4,956,000	0.5034	-2.88%
2011-07-18	0	1.040	1.030	1.040	1.030	1.060	6,050,000	6,293,420	1.0402	0.520	0.515	0.520	0.515	0.530	12,100,000	0.5201	-0.95%
2011-07-15	0	1.050	1.050	1.060	1.050	1.090	1,668,000	1,776,800	1.0652	0.525	0.525	0.530	0.525	0.545	3,336,000	0.5326	-4.55%
2011-07-14	0	1.100	1.070	1.100	1.050	1.110	17,478,000	18,839,200	1.0779	0.550	0.535	0.550	0.525	0.555	34,956,000	0.5389	0.92%
2011-07-13	0	1.090	1.080	1.090	1.070	1.140	1,678,000	1,829,320	1.0902	0.545	0.540	0.545	0.535	0.570	3,356,000	0.5451	0.00%
2011-07-12	0	1.090	1.090	1.100	1.020	1.100	5,158,000	5,433,400	1.0534	0.545	0.545	0.550	0.510	0.550	10,316,000	0.5267	4.81%
2011-07-11	0	1.040	1.030	1.040	1.030	1.170	12,852,000	14,198,600	1.1048	0.520	0.515	0.520	0.515	0.585	25,704,000	0.5524	-9.57%
2011-07-08	0	1.150	1.130	1.150	1.070	1.240	25,598,000	29,348,060	1.1465	0.575	0.565	0.575	0.535	0.620	51,196,000	0.5732	4.55%
2011-07-07	0	1.100	1.080	1.090	1.030	1.120	25,192,000	27,286,340	1.0831	0.550	0.540	0.545	0.515	0.560	50,384,000	0.5416	3.77%
2011-07-06	0	1.060	1.050	1.060	0.990	1.100	23,792,000	25,006,020	1.0510	0.530	0.525	0.530	0.495	0.550	47,584,000	0.5255	8.16%
2011-07-05	0	0.980	0.960	0.980	0.970	0.980	4,882,000	4,737,580	0.9704	0.490	0.480	0.490	0.485	0.490	9,764,000	0.4852	-1.01%
2011-07-04	0	0.990	0.970	0.990	0.980	1.010	4,320,000	4,310,520	0.9978	0.495	0.485	0.495	0.490	0.505	8,640,000	0.4989	1.02%
2011-06-30	0	0.980	0.960	0.980	0.890	1.030	11,130,000	10,943,400	0.9832	0.490	0.480	0.490	0.445	0.515	22,260,000	0.4916	10.11%
2011-06-29	0	0.890	0.890	0.900	0.890	1.000	3,886,000	3,631,320	0.9345	0.445	0.445	0.450	0.445	0.500	7,772,000	0.4672	-11.00%
2011-06-28	0	1.000	0.990	1.000	0.980	1.040	2,510,000	2,478,260	0.9874	0.500	0.495	0.500	0.490	0.520	5,020,000	0.4937	-1.96%
2011-06-27	0	1.020	1.010	1.020	0.980	1.040	2,194,000	2,212,940	1.0086	0.510	0.505	0.510	0.490	0.520	4,388,000	0.5043	-0.97%
2011-06-24	0	1.030	1.020	1.030	1.010	1.050	4,412,000	4,598,260	1.0422	0.515	0.510	0.515	0.505	0.525	8,824,000	0.5211	0.00%
2011-06-23	0	1.030	1.020	1.030	1.010	1.050	1,694,000	1,770,860	1.0454	0.515	0.510	0.515	0.505	0.525	3,388,000	0.5227	0.00%
2011-06-22	0	1.030	1.020	1.030	1.010	1.050	480,000	491,160	1.0233	0.515	0.510	0.515	0.505	0.525	960,000	0.5116	1.98%
2011-06-21	0	1.010	1.010	1.020	1.010	1.070	454,000	466,240	1.0270	0.505	0.505	0.510	0.505	0.535	908,000	0.5135	-1.94%
2011-06-20	0	1.030	1.020	1.030	1.030	1.060	44,000	45,700	1.0386	0.515	0.510	0.515	0.515	0.530	88,000	0.5193	0.00%
2011-06-17	0	1.030	1.030	1.050	1.010	1.110	12,832,000	13,689,580	1.0668	0.515	0.515	0.525	0.505	0.555	25,664,000	0.5334	1.98%
2011-06-16	0	1.010	1.000	1.020	1.000	1.050	1,710,000	1,728,100	1.0106	0.505	0.500	0.510	0.500	0.525	3,420,000	0.5053	-3.81%
2011-06-15	0	1.050	1.050	1.060	1.050	1.080	2,412,000	2,550,940	1.0576	0.525	0.525	0.530	0.525	0.540	4,824,000	0.5288	-1.87%
2011-06-14	0	1.070	1.060	1.070	1.060	1.070	3,742,000	3,997,680	1.0683	0.535	0.530	0.535	0.530	0.535	7,484,000	0.5342	-0.93%
2011-06-13	0	1.080	1.080	1.090	1.060	1.130	8,732,000	9,419,760	1.0788	0.540	0.540	0.545	0.530	0.565	17,464,000	0.5394	-1.82%
2011-06-10	0	1.100	1.090	1.110	1.020	1.130	10,556,000	11,360,220	1.0762	0.550	0.545	0.555	0.510	0.565	21,112,000	0.5381	2.80%
2011-06-09	0	1.070	1.060	1.070	1.040	1.090	6,460,000	6,922,960	1.0717	0.535	0.530	0.535	0.520	0.545	12,920,000	0.5358	-1.83%
2011-06-08	0	1.090	1.060	1.090	1.060	1.100	17,268,000	18,706,900	1.0833	0.545	0.530	0.545	0.530	0.550	34,536,000	0.5417	0.00%
2011-06-07	0	1.090	1.060	1.090	1.030	1.100	17,472,000	18,878,140	1.0805	0.545	0.530	0.545	0.515	0.550	34,944,000	0.5402	1.87%
2011-06-03	0	1.070	1.050	1.070	1.050	1.080	302,000	322,480	1.0678	0.535	0.525	0.535	0.525	0.540	604,000	0.5339	-0.93%
2011-06-02	0	1.080	1.060	1.080	1.040	1.080	3,572,000	3,756,540	1.0517	0.540	0.530	0.540	0.520	0.540	7,144,000	0.5258	-0.92%
2011-06-01	0	1.090	1.060	1.100	1.060	1.100	1,674,000	1,810,420	1.0815	0.545	0.530	0.550	0.530	0.550	3,348,000	0.5407	1.87%
2011-05-31	0	1.070	1.060	1.070	1.030	1.120	4,182,000	4,462,120	1.0670	0.535	0.530	0.535	0.515	0.560	8,364,000	0.5335	1.90%
2011-05-30	0	1.050	1.040	1.080	1.050	1.110	972,000	1,044,440	1.0745	0.525	0.520	0.540	0.525	0.555	1,944,000	0.5373	-6.25%
2011-05-27	0	1.120	1.110	1.120	1.100	1.130	1,494,000	1,664,840	1.1144	0.560	0.555	0.560	0.550	0.565	2,988,000	0.5572	-0.88%
2011-05-26	0	1.130	1.120	1.130	1.090	1.140	5,088,000	5,717,700	1.1238	0.565	0.560	0.565	0.545	0.570	10,176,000	0.5619	1.80%
2011-05-25	0	1.110	1.100	1.120	1.090	1.120	322,000	356,080	1.1058	0.555	0.550	0.560	0.545	0.560	644,000	0.5529	-1.77%
2011-05-24	0	1.130	1.110	1.130	1.100	1.130	2,206,000	2,453,140	1.1120	0.565	0.555	0.565	0.550	0.565	4,412,000	0.5560	-0.88%
2011-05-23	0	1.140	1.120	1.140	1.100	1.140	2,534,000	2,815,980	1.1113	0.570	0.560	0.570	0.550	0.570	5,068,000	0.5556	-0.87%
2011-05-20	0	1.150	1.120	1.150	1.120	1.150	1,466,000	1,654,560	1.1286	0.575	0.560	0.575	0.560	0.575	2,932,000	0.5643	0.88%
2011-05-19	0	1.140	1.130	1.150	1.130	1.150	692,000	787,420	1.1379	0.570	0.565	0.575	0.565	0.575	1,384,000	0.5689	-2.56%
2011-05-18	0	1.170	1.160	1.170	1.130	1.180	10,772,000	12,438,760	1.1547	0.585	0.580	0.585	0.565	0.590	21,544,000	0.5774	1.74%
2011-05-17	0	1.150	1.130	1.150	1.120	1.150	1,456,000	1,657,420	1.1383	0.575	0.565	0.575	0.560	0.575	2,912,000	0.5692	0.00%
2011-05-16	0	1.150	1.140	1.150	1.130	1.170	1,624,000	1,867,180	1.1497	0.575	0.570	0.575	0.565	0.585	3,248,000	0.5749	-2.54%
2011-05-13	0	1.180	1.140	1.180	1.120	1.180	8,890,000	10,170,620	1.1441	0.590	0.570	0.590	0.560	0.590	17,780,000	0.5720	0.85%
2011-05-12	0	1.170	1.160	1.170	1.110	1.170	17,306,000	19,648,000	1.1353	0.585	0.580	0.585	0.555	0.585	34,612,000	0.5677	2.63%
2011-05-11	0	1.140	1.110	1.140	1.080	1.140	4,410,000	4,911,620	1.1137	0.570	0.555	0.570	0.540	0.570	8,820,000	0.5569	0.00%
2011-05-09	0	1.140	1.130	1.140	1.120	1.140	730,000	825,380	1.1307	0.570	0.565	0.570	0.560	0.570	1,460,000	0.5653	-0.87%
2011-05-06	0	1.150	1.110	1.150	1.120	1.150	1,478,000	1,675,800	1.1338	0.575	0.555	0.575	0.560	0.575	2,956,000	0.5669	0.00%
2011-05-05	0	1.150	1.130	1.150	1.120	1.150	438,000	498,540	1.1382	0.575	0.565	0.575	0.560	0.575	876,000	0.5691	0.00%
2011-05-04	0	1.150	1.120	1.170	1.100	1.170	1,780,000	2,002,580	1.1250	0.575	0.560	0.585	0.550	0.585	3,560,000	0.5625	1.77%
2011-05-03	0	1.130	1.120	1.130	1.130	1.160	238,000	272,460	1.1448	0.565	0.560	0.565	0.565	0.580	476,000	0.5724	-1.74%
2011-04-29	0	1.150	1.130	1.150	1.080	1.160	4,426,000	4,939,020	1.1159	0.575	0.565	0.575	0.540	0.580	8,852,000	0.5580	0.88%
2011-04-28	0	1.140	1.130	1.150	1.140	1.150	1,728,000	1,977,620	1.1445	0.570	0.565	0.575	0.570	0.575	3,456,000	0.5722	-2.56%
2011-04-27	0	1.170	1.160	1.170	1.140	1.170	1,652,000	1,913,560	1.1583	0.585	0.580	0.585	0.570	0.585	3,304,000	0.5792	0.00%
2011-04-26	0	1.170	1.160	1.170	1.140	1.180	1,462,000	1,684,100	1.1519	0.585	0.580	0.585	0.570	0.590	2,924,000	0.5760	-0.85%
2011-04-21	0	1.180	1.160	1.180	1.140	1.180	10,506,000	12,127,420	1.1543	0.590	0.580	0.590	0.570	0.590	21,012,000	0.5772	0.85%
2011-04-20	0	1.170	1.160	1.170	1.140	1.180	5,648,000	6,527,520	1.1557	0.585	0.580	0.585	0.570	0.590	11,296,000	0.5779	0.00%
2011-04-19	0	1.170	1.160	1.170	1.150	1.170	402,000	466,400	1.1602	0.585	0.580	0.585	0.575	0.585	804,000	0.5801	0.00%
2011-04-18	0	1.170	1.160	1.180	1.160	1.180	954,000	1,116,680	1.1705	0.585	0.580	0.590	0.580	0.590	1,908,000	0.5853	0.00%
2011-04-15	0	1.170	1.160	1.180	1.160	1.180	2,294,000	2,687,400	1.1715	0.585	0.580	0.590	0.580	0.590	4,588,000	0.5857	-1.68%
2011-04-14	0	1.190	1.170	1.190	1.160	1.200	7,934,000	9,344,840	1.1778	0.595	0.585	0.595	0.580	0.600	15,868,000	0.5889	0.85%
2011-04-13	0	1.180	1.160	1.180	1.160	1.180	822,000	965,640	1.1747	0.590	0.580	0.590	0.580	0.590	1,644,000	0.5874	0.00%
2011-04-12	0	1.180	1.180	1.190	1.160	1.190	1,700,000	1,985,900	1.1682	0.590	0.590	0.595	0.580	0.595	3,400,000	0.5841	-0.84%
2011-04-11	0	1.190	1.170	1.190	1.160	1.190	1,630,000	1,921,280	1.1787	0.595	0.585	0.595	0.580	0.595	3,260,000	0.5893	0.00%
2011-04-08	0	1.190	1.180	1.190	1.160	1.190	1,596,000	1,872,220	1.1731	0.595	0.590	0.595	0.580	0.595	3,192,000	0.5865	0.00%
2011-04-07	0	1.190	1.190	1.200	1.170	1.200	1,554,000	1,839,740	1.1839	0.595	0.595	0.600	0.585	0.600	3,108,000	0.5919	-0.83%
2011-04-06	0	1.200	1.170	1.200	1.170	1.200	1,728,000	2,037,840	1.1793	0.600	0.585	0.600	0.585	0.600	3,456,000	0.5897	1.69%
2011-04-04	0	1.180	1.180	1.190	1.170	1.200	1,600,000	1,880,920	1.1756	0.590	0.590	0.595	0.585	0.600	3,200,000	0.5878	-0.84%
2011-04-01	0	1.190	1.180	1.190	1.170	1.200	432,000	509,020	1.1783	0.595	0.590	0.595	0.585	0.600	864,000	0.5891	0.85%
2011-03-31	0	1.180	1.170	1.190	1.180	1.200	2,582,000	3,061,600	1.1857	0.590	0.585	0.595	0.590	0.600	5,164,000	0.5929	0.00%
2011-03-30	0	1.180	1.180	1.190	1.180	1.220	9,048,000	10,786,600	1.1922	0.590	0.590	0.595	0.590	0.610	18,096,000	0.5961	0.00%
2011-03-29	0	1.180	1.170	1.180	1.170	1.200	6,214,000	7,342,020	1.1815	0.590	0.585	0.590	0.585	0.600	12,428,000	0.5908	0.00%
2011-03-28	0	1.180	1.170	1.180	1.160	1.210	2,522,000	2,962,660	1.1747	0.590	0.585	0.590	0.580	0.605	5,044,000	0.5874	-0.84%
2011-03-25	0	1.190	1.190	1.200	1.180	1.230	2,622,000	3,135,640	1.1959	0.595	0.595	0.600	0.590	0.615	5,244,000	0.5979	0.00%
2011-03-24	0	1.190	1.190	1.200	1.180	1.200	2,316,000	2,746,380	1.1858	0.595	0.595	0.600	0.590	0.600	4,632,000	0.5929	-0.83%
2011-03-23	0	1.200	1.190	1.200	1.190	1.230	2,852,000	3,438,180	1.2055	0.600	0.595	0.600	0.595	0.615	5,704,000	0.6028	0.84%
2011-03-22	0	1.190	1.180	1.190	1.170	1.200	1,022,000	1,211,780	1.1857	0.595	0.590	0.595	0.585	0.600	2,044,000	0.5928	0.00%
2011-03-21	0	1.190	1.190	1.200	1.190	1.210	850,000	1,016,400	1.1958	0.595	0.595	0.600	0.595	0.605	1,700,000	0.5979	0.85%
2011-03-18	0	1.180	1.180	1.190	1.170	1.220	28,926,000	34,673,760	1.1987	0.590	0.590	0.595	0.585	0.610	57,852,000	0.5994	2.61%
2011-03-17	0	1.150	1.150	1.170	1.150	1.200	2,380,000	2,767,240	1.1627	0.575	0.575	0.585	0.575	0.600	4,760,000	0.5814	-4.17%
2011-03-16	0	1.200	1.190	1.200	1.170	1.200	634,000	751,400	1.1852	0.600	0.595	0.600	0.585	0.600	1,268,000	0.5926	0.84%
2011-03-15	0	1.190	1.170	1.190	1.150	1.200	1,710,000	2,000,920	1.1701	0.595	0.585	0.595	0.575	0.600	3,420,000	0.5851	0.00%
2011-03-14	0	1.190	1.190	1.210	1.180	1.210	1,436,000	1,713,400	1.1932	0.595	0.595	0.605	0.590	0.605	2,872,000	0.5966	-1.65%
2011-03-11	0	1.210	1.200	1.210	1.190	1.220	3,710,000	4,467,160	1.2041	0.605	0.600	0.605	0.595	0.610	7,420,000	0.6020	-0.82%
2011-03-10	0	1.220	1.200	1.220	1.200	1.250	10,434,000	12,742,760	1.2213	0.610	0.600	0.610	0.600	0.625	20,868,000	0.6106	-0.81%
2011-03-09	0	1.230	1.220	1.230	1.200	1.250	9,400,000	11,523,280	1.2259	0.615	0.610	0.615	0.600	0.625	18,800,000	0.6129	1.65%
2011-03-08	0	1.210	1.200	1.210	1.170	1.210	6,088,000	7,243,380	1.1898	0.605	0.600	0.605	0.585	0.605	12,176,000	0.5949	1.68%
2011-03-07	0	1.190	1.180	1.190	1.150	1.190	8,088,000	9,491,440	1.1735	0.595	0.590	0.595	0.575	0.595	16,176,000	0.5868	2.59%
2011-03-04	0	1.160	1.140	1.160	1.080	1.170	13,234,000	14,868,320	1.1235	0.580	0.570	0.580	0.540	0.585	26,468,000	0.5617	1.75%
2011-03-03	0	1.140	1.140	1.150	1.140	1.170	7,292,000	8,421,100	1.1548	0.570	0.570	0.575	0.570	0.585	14,584,000	0.5774	-3.39%
2011-03-02	0	1.180	1.170	1.180	1.160	1.190	8,420,000	9,802,560	1.1642	0.590	0.585	0.590	0.580	0.595	16,840,000	0.5821	1.72%
2011-03-01	0	1.160	1.150	1.160	1.150	1.180	10,062,000	11,742,160	1.1670	0.580	0.575	0.580	0.575	0.590	20,124,000	0.5835	-0.85%
2011-02-28	0	1.170	1.150	1.170	1.150	1.170	6,204,000	7,177,340	1.1569	0.585	0.575	0.585	0.575	0.585	12,408,000	0.5784	0.86%
2011-02-25	0	1.160	1.160	1.170	1.140	1.170	10,122,000	11,727,020	1.1586	0.580	0.580	0.585	0.570	0.585	20,244,000	0.5793	0.87%
2011-02-24	0	1.150	1.120	1.150	1.130	1.180	1,826,000	2,107,740	1.1543	0.575	0.560	0.575	0.565	0.590	3,652,000	0.5771	-0.86%
2011-02-23	0	1.160	1.130	1.160	1.130	1.160	1,728,000	1,965,720	1.1376	0.580	0.565	0.580	0.565	0.580	3,456,000	0.5688	2.65%
2011-02-22	0	1.130	1.130	1.150	1.130	1.160	5,824,000	6,657,400	1.1431	0.565	0.565	0.575	0.565	0.580	11,648,000	0.5715	-3.42%
2011-02-21	0	1.170	1.170	1.180	1.150	1.180	2,090,000	2,430,940	1.1631	0.585	0.585	0.590	0.575	0.590	4,180,000	0.5816	-0.85%
2011-02-18	0	1.180	1.160	1.180	1.160	1.210	8,422,000	9,853,700	1.1700	0.590	0.580	0.590	0.580	0.605	16,844,000	0.5850	-1.67%
2011-02-17	0	1.200	1.180	1.190	1.140	1.200	8,958,000	10,431,540	1.1645	0.600	0.590	0.595	0.570	0.600	17,916,000	0.5822	3.45%
2011-02-16	0	1.160	1.150	1.160	1.150	1.180	1,974,000	2,289,080	1.1596	0.580	0.575	0.580	0.575	0.590	3,948,000	0.5798	-0.85%
2011-02-15	0	1.170	1.150	1.170	1.150	1.170	1,298,000	1,503,100	1.1580	0.585	0.575	0.585	0.575	0.585	2,596,000	0.5790	0.86%
2011-02-14	0	1.160	1.150	1.160	1.150	1.170	2,152,000	2,487,440	1.1559	0.580	0.575	0.580	0.575	0.585	4,304,000	0.5779	0.87%
2011-02-11	0	1.150	1.140	1.160	1.130	1.170	3,052,000	3,510,240	1.1501	0.575	0.570	0.580	0.565	0.585	6,104,000	0.5751	-0.86%
2011-02-10	0	1.160	1.140	1.150	1.140	1.190	4,076,000	4,688,680	1.1503	0.580	0.570	0.575	0.570	0.595	8,152,000	0.5752	-2.52%
2011-02-09	0	1.190	1.180	1.190	1.150	1.210	3,534,000	4,144,560	1.1728	0.595	0.590	0.595	0.575	0.605	7,068,000	0.5864	-1.65%
2011-02-08	0	1.210	1.200	1.220	1.190	1.240	2,936,000	3,557,300	1.2116	0.605	0.600	0.610	0.595	0.620	5,872,000	0.6058	-1.63%
2011-02-07	0	1.230	1.220	1.230	1.210	1.280	3,460,000	4,283,760	1.2381	0.615	0.610	0.615	0.605	0.640	6,920,000	0.6190	-0.81%
2011-02-02	0	1.240	1.220	1.240	1.170	1.240	6,016,000	7,237,840	1.2031	0.620	0.610	0.620	0.585	0.620	12,032,000	0.6015	4.20%
2011-02-01	0	1.190	1.180	1.200	1.160	1.200	6,840,000	8,081,240	1.1815	0.595	0.590	0.600	0.580	0.600	13,680,000	0.5907	-1.65%
2011-01-31	0	1.210	1.190	1.200	1.160	1.210	13,424,000	15,971,360	1.1898	0.605	0.595	0.600	0.580	0.605	26,848,000	0.5949	0.00%
2011-01-28	0	1.210	1.190	1.200	1.180	1.220	21,358,000	25,616,680	1.1994	0.605	0.595	0.600	0.590	0.610	42,716,000	0.5997	-0.82%
2011-01-27	0	1.220	1.200	1.220	1.130	1.220	13,459,000	15,846,960	1.1774	0.610	0.600	0.610	0.565	0.610	26,918,000	0.5887	2.52%
2011-01-26	0	1.190	1.180	1.200	1.170	1.190	1,588,000	1,874,320	1.1803	0.595	0.590	0.600	0.585	0.595	3,176,000	0.5902	-0.83%
2011-01-25	0	1.200	1.190	1.200	1.180	1.200	1,291,000	1,538,340	1.1916	0.600	0.595	0.600	0.590	0.600	2,582,000	0.5958	0.00%
2011-01-24	0	1.200	1.200	1.210	1.200	1.250	5,628,000	6,854,900	1.2180	0.600	0.600	0.605	0.600	0.625	11,256,000	0.6090	-3.23%
2011-01-21	0	1.240	1.240	1.250	1.190	1.250	4,224,000	5,173,580	1.2248	0.620	0.620	0.625	0.595	0.625	8,448,000	0.6124	3.33%
2011-01-20	0	1.200	1.200	1.210	1.190	1.240	21,956,000	26,641,000	1.2134	0.600	0.600	0.605	0.595	0.620	43,912,000	0.6067	-1.64%
2011-01-19	0	1.220	1.200	1.230	1.170	1.270	27,152,000	33,019,940	1.2161	0.610	0.600	0.615	0.585	0.635	54,304,000	0.6081	1.67%
2011-01-18	0	1.200	1.180	1.190	1.170	1.210	3,502,000	4,169,400	1.1906	0.600	0.590	0.595	0.585	0.605	7,004,000	0.5953	1.69%
2011-01-17	0	1.180	1.180	1.190	1.170	1.190	3,926,000	4,627,660	1.1787	0.590	0.590	0.595	0.585	0.595	7,852,000	0.5894	-0.84%
2011-01-14	0	1.190	1.180	1.190	1.160	1.200	7,562,000	8,906,900	1.1778	0.595	0.590	0.595	0.580	0.600	15,124,000	0.5889	0.85%
2011-01-13	0	1.180	1.170	1.180	1.140	1.210	12,890,000	15,127,560	1.1736	0.590	0.585	0.590	0.570	0.605	25,780,000	0.5868	1.72%
2011-01-12	0	1.160	1.150	1.170	1.150	1.190	7,962,000	9,323,080	1.1709	0.580	0.575	0.585	0.575	0.595	15,924,000	0.5855	-3.33%
2011-01-11	0	1.200	1.200	1.210	1.190	1.240	10,202,000	12,307,280	1.2064	0.600	0.600	0.605	0.595	0.620	20,404,000	0.6032	-2.44%
2011-01-10	0	1.230	1.220	1.230	1.210	1.270	17,392,000	21,418,480	1.2315	0.615	0.610	0.615	0.605	0.635	34,784,000	0.6158	-3.15%
2011-01-07	0	1.270	1.260	1.270	1.240	1.320	49,864,000	63,493,860	1.2733	0.635	0.630	0.635	0.620	0.660	99,728,000	0.6367	2.42%
2011-01-06	0	1.240	1.240	1.250	1.200	1.270	34,327,000	41,715,150	1.2152	0.620	0.620	0.625	0.600	0.635	68,654,000	0.6076	3.33%
2011-01-05	0	1.200	1.190	1.210	1.150	1.210	8,118,000	9,525,800	1.1734	0.600	0.595	0.605	0.575	0.605	16,236,000	0.5867	0.84%
2011-01-04	0	1.190	1.180	1.190	1.160	1.220	5,954,000	7,054,940	1.1849	0.595	0.590	0.595	0.580	0.610	11,908,000	0.5925	0.85%
2011-01-03	0	1.180	1.160	1.190	1.120	1.230	14,382,000	16,780,760	1.1668	0.590	0.580	0.595	0.560	0.615	28,764,000	0.5834	-0.84%
2010-12-31	0	1.190	1.240	1.250	1.180	1.270	19,932,000	23,218,960	1.1649	0.595	0.620	0.625	0.590	0.635	39,864,000	0.5825	-4.80%
2010-12-30	0	1.250	1.230	1.250	1.220	1.260	15,888,000	19,745,080	1.2428	0.625	0.615	0.625	0.610	0.630	31,776,000	0.6214	1.63%
2010-12-29	0	1.230	1.230	1.250	1.220	1.280	23,176,000	28,975,900	1.2503	0.615	0.615	0.625	0.610	0.640	46,352,000	0.6251	-1.60%
2010-12-28	0	1.250	1.240	1.250	1.230	1.270	6,332,000	7,948,060	1.2552	0.625	0.620	0.625	0.615	0.635	12,664,000	0.6276	-1.57%
2010-12-24	0	1.270	1.280	1.290	1.260	1.370	19,376,000	25,172,080	1.2991	0.635	0.640	0.645	0.630	0.685	38,752,000	0.6496	0.79%
2010-12-23	0	1.260	1.250	1.260	1.240	1.350	13,672,000	17,756,220	1.2987	0.630	0.625	0.630	0.620	0.675	27,344,000	0.6494	-3.82%
2010-12-22	0	1.310	1.310	1.320	1.300	1.360	4,140,000	5,509,400	1.3308	0.655	0.655	0.660	0.650	0.680	8,280,000	0.6654	-2.96%
2010-12-21	0	1.350	1.330	1.350	1.300	1.370	30,063,000	40,350,410	1.3422	0.675	0.665	0.675	0.650	0.685	60,126,000	0.6711	3.85%
2010-12-20	0	1.300	1.300	1.320	1.260	1.350	13,818,000	17,987,520	1.3017	0.650	0.650	0.660	0.630	0.675	27,636,000	0.6509	-2.26%
2010-12-17	0	1.330	1.310	1.330	1.290	1.360	12,090,000	15,980,260	1.3218	0.665	0.655	0.665	0.645	0.680	24,180,000	0.6609	1.53%
2010-12-16	0	1.310	1.300	1.330	1.290	1.420	13,932,000	18,596,100	1.3348	0.655	0.650	0.665	0.645	0.710	27,864,000	0.6674	-6.43%
2010-12-15	0	1.400	1.390	1.400	1.390	1.480	37,584,000	53,958,680	1.4357	0.700	0.695	0.700	0.695	0.740	75,168,000	0.7178	0.00%
2010-12-14	0	1.400	1.400	1.410	1.370	1.420	17,972,000	25,045,680	1.3936	0.700	0.700	0.705	0.685	0.710	35,944,000	0.6968	-0.71%
2010-12-13	0	1.410	1.400	1.410	1.360	1.410	37,952,000	52,987,000	1.3962	0.705	0.700	0.705	0.680	0.705	75,904,000	0.6981	2.92%
2010-12-10	0	1.370	1.350	1.370	1.270	1.380	24,122,000	32,343,020	1.3408	0.685	0.675	0.685	0.635	0.690	48,244,000	0.6704	2.24%
2010-12-09	0	1.340	1.320	1.330	1.210	1.390	52,684,000	63,981,200	1.2144	0.670	0.660	0.665	0.605	0.695	105,368,000	0.6072	-3.60%
2010-12-08	0	1.390	1.390	1.400	1.370	1.430	15,626,000	21,830,340	1.3971	0.695	0.695	0.700	0.685	0.715	31,252,000	0.6985	2.21%
2010-12-07	0	1.360	1.360	1.370	1.340	1.420	9,080,000	12,514,120	1.3782	0.680	0.680	0.685	0.670	0.710	18,160,000	0.6891	-0.73%
2010-12-06	0	1.370	1.370	1.380	1.330	1.430	19,670,000	27,017,800	1.3736	0.685	0.685	0.690	0.665	0.715	39,340,000	0.6868	-4.86%
2010-12-03	0	1.440	1.430	1.440	1.370	1.440	14,902,000	21,150,040	1.4193	0.720	0.715	0.720	0.685	0.720	29,804,000	0.7096	5.88%
2010-12-02	0	1.360	1.350	1.360	1.260	1.360	47,986,000	61,875,640	1.2895	0.680	0.675	0.680	0.630	0.680	95,972,000	0.6447	6.25%
2010-12-01	0	1.280	1.270	1.280	1.200	1.280	19,188,000	24,099,260	1.2560	0.640	0.635	0.640	0.600	0.640	38,376,000	0.6280	7.56%
2010-11-30	0	1.190	1.180	1.190	1.140	1.210	7,666,000	9,026,460	1.1775	0.595	0.590	0.595	0.570	0.605	15,332,000	0.5887	-0.83%
2010-11-29	0	1.200	1.180	1.200	1.150	1.200	8,110,000	9,578,720	1.1811	0.600	0.590	0.600	0.575	0.600	16,220,000	0.5905	2.56%
2010-11-26	0	1.170	1.170	1.180	1.070	1.180	18,154,000	20,678,360	1.1391	0.585	0.585	0.590	0.535	0.590	36,308,000	0.5695	4.46%
2010-11-25	0	1.120	1.100	1.120	1.100	1.160	8,088,000	9,088,420	1.1237	0.560	0.550	0.560	0.550	0.580	16,176,000	0.5618	-1.75%
2010-11-24	0	1.140	1.140	1.150	1.100	1.220	17,654,000	20,149,900	1.1414	0.570	0.570	0.575	0.550	0.610	35,308,000	0.5707	-3.39%
2010-11-23	0	1.180	1.170	1.220	1.070	1.240	26,690,000	31,823,180	1.1923	0.590	0.585	0.610	0.535	0.620	53,380,000	0.5962	9.26%
2010-11-22	0	1.080	1.040	1.090	1.030	1.090	50,656,000	53,392,940	1.0540	0.540	0.520	0.545	0.515	0.545	101,312,000	0.5270	0.93%
2010-11-19	0	1.070	1.070	1.080	1.050	1.170	38,128,000	41,406,600	1.0860	0.535	0.535	0.540	0.525	0.585	76,256,000	0.5430	-8.55%
2010-11-18	0	1.170	1.160	1.170	1.150	1.220	40,704,000	47,974,680	1.1786	0.585	0.580	0.585	0.575	0.610	81,408,000	0.5893	-4.10%
2010-11-17	0	1.220	1.190	1.200	1.120	1.250	34,726,000	42,116,120	1.2128	0.610	0.595	0.600	0.560	0.625	69,452,000	0.6064	0.00%
2010-11-16	0	1.220	1.210	1.240	1.200	1.290	29,084,000	36,405,860	1.2517	0.610	0.605	0.620	0.600	0.645	58,168,000	0.6259	-4.69%
2010-11-15	0	1.280	1.270	1.280	1.180	1.310	18,986,000	23,985,780	1.2633	0.640	0.635	0.640	0.590	0.655	37,972,000	0.6317	0.79%
2010-11-12	0	1.270	1.270	1.280	1.270	1.370	37,494,000	49,338,600	1.3159	0.635	0.635	0.640	0.635	0.685	74,988,000	0.6580	-7.97%
2010-11-11	0	1.380	1.360	1.410	1.280	1.450	65,018,000	88,479,560	1.3608	0.690	0.680	0.705	0.640	0.725	130,036,000	0.6804	-4.17%
2010-11-10	0	1.440	1.410	1.420	1.410	1.510	17,688,000	25,592,520	1.4469	0.720	0.705	0.710	0.705	0.755	35,376,000	0.7234	-4.64%
2010-11-09	0	1.510	1.500	1.510	1.400	1.520	60,758,000	88,794,600	1.4614	0.755	0.750	0.755	0.700	0.760	121,516,000	0.7307	-0.66%
2010-11-08	0	1.520	1.520	1.530	1.410	1.530	53,826,000	78,594,200	1.4602	0.760	0.760	0.765	0.705	0.765	107,652,000	0.7301	6.29%
2010-11-05	0	1.430	1.430	1.450	1.320	1.480	44,842,550	62,383,381	1.3912	0.715	0.715	0.725	0.660	0.740	89,685,100	0.6956	5.15%
2010-11-04	0	1.360	1.350	1.360	1.320	1.370	11,856,000	15,894,080	1.3406	0.680	0.675	0.680	0.660	0.685	23,712,000	0.6703	-0.73%
2010-11-03	0	1.370	1.340	1.370	1.320	1.390	17,283,000	23,457,300	1.3572	0.685	0.670	0.685	0.660	0.695	34,566,000	0.6786	0.00%
2010-11-02	0	1.370	1.370	1.390	1.350	1.410	16,194,000	22,230,140	1.3727	0.685	0.685	0.695	0.675	0.705	32,388,000	0.6864	-2.84%
2010-11-01	0	1.410	1.400	1.430	1.280	1.450	61,536,000	83,170,280	1.3516	0.705	0.700	0.715	0.640	0.725	123,072,000	0.6758	8.46%
2010-10-29	0	1.300	1.270	1.290	1.250	1.310	39,832,000	50,908,420	1.2781	0.650	0.635	0.645	0.625	0.655	79,664,000	0.6390	2.36%
2010-10-28	0	1.270	1.260	1.270	1.220	1.320	38,730,000	49,631,680	1.2815	0.635	0.630	0.635	0.610	0.660	77,460,000	0.6407	-2.31%
2010-10-27	0	1.300	1.280	1.300	1.260	1.350	47,702,000	62,009,220	1.2999	0.650	0.640	0.650	0.630	0.675	95,404,000	0.6500	1.56%
2010-10-26	0	1.280	1.270	1.280	1.220	1.290	37,270,000	46,546,000	1.2489	0.640	0.635	0.640	0.610	0.645	74,540,000	0.6244	4.92%
2010-10-25	0	1.220	1.210	1.220	1.110	1.220	33,734,000	39,137,460	1.1602	0.610	0.605	0.610	0.555	0.610	67,468,000	0.5801	10.91%
2010-10-22	0	1.100	1.070	1.100	1.070	1.120	11,732,000	12,855,180	1.0957	0.550	0.535	0.550	0.535	0.560	23,464,000	0.5479	-0.90%
2010-10-21	0	1.110	1.100	1.120	1.100	1.130	4,018,000	4,470,320	1.1126	0.555	0.550	0.560	0.550	0.565	8,036,000	0.5563	0.00%
2010-10-20	0	1.110	1.110	1.120	1.070	1.120	23,496,000	25,604,520	1.0897	0.555	0.555	0.560	0.535	0.560	46,992,000	0.5449	-1.77%
2010-10-19	0	1.130	1.120	1.130	1.080	1.240	60,362,000	68,061,840	1.1276	0.565	0.560	0.565	0.540	0.620	120,724,000	0.5638	3.67%
2010-10-18	0	1.090	1.080	1.090	1.060	1.120	32,014,000	34,695,920	1.0838	0.545	0.540	0.545	0.530	0.560	64,028,000	0.5419	1.87%
2010-10-15	0	1.070	1.060	1.070	1.040	1.100	33,970,000	35,854,120	1.0555	0.535	0.530	0.535	0.520	0.550	67,940,000	0.5277	3.88%
2010-10-14	0	1.030	1.010	1.030	0.980	1.060	29,808,000	30,114,860	1.0103	0.515	0.505	0.515	0.490	0.530	59,616,000	0.5051	3.00%
2010-10-13	0	1.000	0.990	1.000	0.950	1.050	13,680,000	13,671,000	0.9993	0.500	0.495	0.500	0.475	0.525	27,360,000	0.4997	5.26%
2010-10-12	0	0.950	0.940	0.960	0.940	0.990	8,528,000	8,224,700	0.9644	0.475	0.470	0.480	0.470	0.495	17,056,000	0.4822	0.00%
2010-10-11	0	0.950	0.940	0.950	0.920	0.960	6,598,000	6,198,400	0.9394	0.475	0.470	0.475	0.460	0.480	13,196,000	0.4697	0.00%
2010-10-08	0	0.950	0.940	0.950	0.930	0.970	9,902,000	9,360,860	0.9454	0.475	0.470	0.475	0.465	0.485	19,804,000	0.4727	2.15%
2010-10-07	0	0.930	0.920	0.930	0.880	0.940	10,692,000	9,803,720	0.9169	0.465	0.460	0.465	0.440	0.470	21,384,000	0.4585	3.33%
2010-10-06	0	0.900	0.890	0.900	0.870	0.900	5,600,000	4,949,080	0.8838	0.450	0.445	0.450	0.435	0.450	11,200,000	0.4419	3.45%
2010-10-05	0	0.870	0.870	0.880	0.830	0.900	27,648,000	23,706,320	0.8574	0.435	0.435	0.440	0.415	0.450	55,296,000	0.4287	-4.40%
2010-10-04	0	0.910	0.910	0.920	0.890	0.950	10,182,000	9,251,060	0.9086	0.455	0.455	0.460	0.445	0.475	20,364,000	0.4543	-3.19%
2010-09-30	0	0.940	0.920	0.940	0.920	0.960	6,030,000	5,636,320	0.9347	0.470	0.460	0.470	0.460	0.480	12,060,000	0.4674	1.08%
2010-09-29	0	0.930	0.920	0.930	0.870	0.980	22,524,000	21,145,860	0.9388	0.465	0.460	0.465	0.435	0.490	45,048,000	0.4694	6.90%
2010-09-28	0	0.870	0.870	0.880	0.870	0.910	6,089,500	5,427,985	0.8914	0.435	0.435	0.440	0.435	0.455	12,179,000	0.4457	-5.43%
2010-09-27	0	0.920	0.910	0.930	0.870	0.940	10,750,000	9,774,460	0.9093	0.460	0.455	0.465	0.435	0.470	21,500,000	0.4546	2.22%
2010-09-24	0	0.900	0.880	0.900	0.800	0.920	8,268,000	7,079,220	0.8562	0.450	0.440	0.450	0.400	0.460	16,536,000	0.4281	9.76%
2010-09-22	0	0.820	0.820	0.830	0.810	0.840	1,682,000	1,388,520	0.8255	0.410	0.410	0.415	0.405	0.420	3,364,000	0.4128	2.50%
2010-09-21	0	0.800	0.800	0.830	0.790	0.840	4,820,000	3,905,540	0.8103	0.400	0.400	0.415	0.395	0.420	9,640,000	0.4051	0.00%
2010-09-20	0	0.800	0.790	0.800	0.790	0.810	3,272,000	2,621,440	0.8012	0.400	0.395	0.400	0.395	0.405	6,544,000	0.4006	-1.23%
2010-09-17	0	0.810	0.800	0.810	0.800	0.850	10,002,000	8,152,280	0.8151	0.405	0.400	0.405	0.400	0.425	20,004,000	0.4075	0.00%
2010-09-16	0	0.810	0.810	0.820	0.800	0.840	15,438,000	12,919,720	0.8369	0.405	0.405	0.410	0.400	0.420	30,876,000	0.4184	-3.57%
2010-09-15	0	0.840	0.830	0.840	0.800	0.840	16,654,000	13,506,080	0.8110	0.420	0.415	0.420	0.400	0.420	33,308,000	0.4055	-1.18%
2010-09-14	0	0.850	0.840	0.850	0.830	0.860	21,694,000	18,173,400	0.8377	0.425	0.420	0.425	0.415	0.430	43,388,000	0.4189	2.41%
2010-09-13	0	0.830	0.820	0.830	0.810	0.850	12,198,000	10,229,760	0.8386	0.415	0.410	0.415	0.405	0.425	24,396,000	0.4193	3.75%
2010-09-10	0	0.800	0.790	0.800	0.740	0.800	9,792,000	7,606,220	0.7768	0.400	0.395	0.400	0.370	0.400	19,584,000	0.3884	8.11%
2010-09-09	0	0.740	0.730	0.740	0.730	0.770	3,666,000	2,722,680	0.7427	0.370	0.365	0.370	0.365	0.385	7,332,000	0.3713	-2.63%
2010-09-08	0	0.760	0.750	0.760	0.750	0.780	11,848,000	9,111,840	0.7691	0.380	0.375	0.380	0.375	0.390	23,696,000	0.3845	0.00%
2010-09-07	0	0.760	0.750	0.760	0.750	0.770	15,114,000	11,438,380	0.7568	0.380	0.375	0.380	0.375	0.385	30,228,000	0.3784	2.70%
2010-09-06	0	0.740	0.740	0.750	0.730	0.760	13,388,000	10,013,780	0.7480	0.370	0.370	0.375	0.365	0.380	26,776,000	0.3740	1.37%
2010-09-03	0	0.730	0.720	0.740	0.700	0.740	23,430,000	16,918,660	0.7221	0.365	0.360	0.370	0.350	0.370	46,860,000	0.3610	2.82%
2010-09-02	0	0.710	0.700	0.710	0.710	0.770	11,222,000	8,318,880	0.7413	0.355	0.350	0.355	0.355	0.385	22,444,000	0.3707	-5.33%
2010-09-01	0	0.750	0.740	0.750	0.740	0.780	5,224,000	3,953,340	0.7568	0.375	0.370	0.375	0.370	0.390	10,448,000	0.3784	0.00%
2010-08-31	0	0.750	0.740	0.750	0.700	0.750	4,232,000	3,151,780	0.7447	0.375	0.370	0.375	0.350	0.375	8,464,000	0.3724	5.63%
2010-08-30	0	0.710	0.710	0.720	0.700	0.730	3,968,000	2,821,540	0.7111	0.355	0.355	0.360	0.350	0.365	7,936,000	0.3555	1.43%
2010-08-27	0	0.700	0.700	0.710	0.700	0.780	4,846,000	3,482,860	0.7187	0.350	0.350	0.355	0.350	0.390	9,692,000	0.3594	-9.09%
2010-08-26	0	0.770	0.750	0.770	0.750	0.800	3,324,000	2,541,160	0.7645	0.385	0.375	0.385	0.375	0.400	6,648,000	0.3822	1.32%
2010-08-25	0	0.760	0.750	0.760	0.660	0.760	14,178,000	10,484,840	0.7395	0.380	0.375	0.380	0.330	0.380	28,356,000	0.3698	8.57%
2010-08-24	0	0.700	0.690	0.700	0.680	0.720	3,726,000	2,621,700	0.7036	0.350	0.345	0.350	0.340	0.360	7,452,000	0.3518	-1.41%
2010-08-23	0	0.710	0.700	0.710	0.670	0.720	2,972,000	2,084,680	0.7014	0.355	0.350	0.355	0.335	0.360	5,944,000	0.3507	1.43%
2010-08-20	0	0.700	0.690	0.700	0.690	0.730	3,524,000	2,483,920	0.7049	0.350	0.345	0.350	0.345	0.365	7,048,000	0.3524	-2.78%
2010-08-19	0	0.720	0.720	0.730	0.720	0.750	3,310,000	2,440,520	0.7373	0.360	0.360	0.365	0.360	0.375	6,620,000	0.3687	-4.00%
2010-08-18	0	0.750	0.720	0.750	0.720	0.750	2,556,000	1,864,420	0.7294	0.375	0.360	0.375	0.360	0.375	5,112,000	0.3647	2.74%
2010-08-17	0	0.730	0.730	0.740	0.730	0.780	2,914,000	2,180,040	0.7481	0.365	0.365	0.370	0.365	0.390	5,828,000	0.3741	-6.41%
2010-08-16	0	0.780	0.780	0.790	0.760	0.800	12,350,000	9,640,680	0.7806	0.390	0.390	0.395	0.380	0.400	24,700,000	0.3903	-1.27%
2010-08-13	0	0.790	0.780	0.800	0.790	0.830	3,206,000	2,568,220	0.8011	0.395	0.390	0.400	0.395	0.415	6,412,000	0.4005	-3.66%
2010-08-12	0	0.820	0.810	0.820	0.790	0.850	4,992,000	4,089,780	0.8193	0.410	0.405	0.410	0.395	0.425	9,984,000	0.4096	-1.20%
2010-08-11	0	0.830	0.820	0.840	0.800	0.860	12,646,000	10,605,420	0.8386	0.415	0.410	0.420	0.400	0.430	25,292,000	0.4193	1.22%
2010-08-10	0	0.820	0.810	0.820	0.780	0.820	3,050,000	2,440,920	0.8003	0.410	0.405	0.410	0.390	0.410	6,100,000	0.4002	1.23%
2010-08-09	0	0.810	0.810	0.820	0.750	0.880	10,796,000	8,746,120	0.8101	0.405	0.405	0.410	0.375	0.440	21,592,000	0.4051	5.19%
2010-08-06	0	0.770	0.770	0.780	0.750	0.840	21,847,606	17,455,077	0.7989	0.385	0.385	0.390	0.375	0.420	43,695,212	0.3995	-4.94%
2010-08-05	1	0.810	0.790	0.830	0.770	0.840	4,360,000	3,539,020	0.8117	0.405	0.395	0.415	0.385	0.420	8,720,000	0.4059	5.19%
2010-08-04	0	0.770	0.760	0.780	0.630	0.780	20,696,000	14,548,620	0.7030	0.385	0.380	0.390	0.315	0.390	41,392,000	0.3515	16.67%
2010-08-03	0	0.660	0.650	0.670	0.580	0.710	115,344,000	60,137,220	0.5214	0.330	0.325	0.335	0.290	0.355	230,688,000	0.2607	17.86%
2010-08-02	0	0.560	0.560	0.580	0.560	0.620	10,076,000	5,868,260	0.5824	0.280	0.280	0.290	0.280	0.310	20,152,000	0.2912	-1.75%
2010-07-30	0	0.570	0.570	0.600	0.570	0.600	3,080,000	1,814,840	0.5892	0.285	0.285	0.300	0.285	0.300	6,160,000	0.2946	0.00%
2010-07-29	0	0.570	0.560	0.570	0.570	0.600	1,050,000	619,220	0.5897	0.285	0.280	0.285	0.285	0.300	2,100,000	0.2949	-1.72%
2010-07-28	0	0.580	0.580	0.600	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2010-07-27	0	0.580	0.570	0.580	0.570	0.620	2,704,000	1,579,400	0.5841	0.290	0.285	0.290	0.285	0.310	5,408,000	0.2920	1.75%
2010-07-26	0	0.570	0.570	0.620	0.570	0.620	814,000	487,520	0.5989	0.285	0.285	0.310	0.285	0.310	1,628,000	0.2995	-6.56%
2010-07-23	0	0.610	0.610	0.630	0.600	0.630	160,000	97,720	0.6108	0.305	0.305	0.315	0.300	0.315	320,000	0.3054	-1.61%
2010-07-22	0	0.620	0.610	0.620	0.560	0.620	1,892,000	1,116,880	0.5903	0.310	0.305	0.310	0.280	0.310	3,784,000	0.2952	0.00%
2010-07-21	0	0.620	0.610	0.620	0.600	0.620	474,000	290,320	0.6125	0.310	0.305	0.310	0.300	0.310	948,000	0.3062	-1.59%
2010-07-20	0	0.630	0.610	0.630	0.610	0.630	330,000	205,200	0.6218	0.315	0.305	0.315	0.305	0.315	660,000	0.3109	8.62%
2010-07-19	0	0.580	0.580	0.600	0.580	0.600	646,000	383,800	0.5941	0.290	0.290	0.300	0.290	0.300	1,292,000	0.2971	-3.33%
2010-07-16	0	0.600	0.600	0.620	0.600	0.600	200,000	120,000	0.6000	0.300	0.300	0.310	0.300	0.300	400,000	0.3000	-1.64%
2010-07-15	0	0.610	0.610	0.630	0.610	0.630	774,000	477,340	0.6167	0.305	0.305	0.315	0.305	0.315	1,548,000	0.3084	0.00%
2010-07-14	0	0.610	0.610	0.630	0.600	0.630	928,000	569,120	0.6133	0.305	0.305	0.315	0.300	0.315	1,856,000	0.3066	0.00%
2010-07-13	0	0.610	0.600	0.630	0.600	0.610	400,000	241,000	0.6025	0.305	0.300	0.315	0.300	0.305	800,000	0.3013	-1.61%
2010-07-12	0	0.620	0.600	0.620	0.620	0.670	100,000	62,300	0.6230	0.310	0.300	0.310	0.310	0.335	200,000	0.3115	0.00%
2010-07-09	0	0.620	0.600	0.620	0.600	0.620	270,000	163,420	0.6053	0.310	0.300	0.310	0.300	0.310	540,000	0.3026	3.33%
2010-07-08	0	0.600	0.580	0.600	0.560	0.610	36,000	21,500	0.5972	0.300	0.290	0.300	0.280	0.305	72,000	0.2986	0.00%
2010-07-07	0	0.600	0.560	0.600	0.560	0.610	204,000	115,420	0.5658	0.300	0.280	0.300	0.280	0.305	408,000	0.2829	1.69%
2010-07-06	0	0.590	0.590	0.610	0.580	0.630	394,000	236,880	0.6012	0.295	0.295	0.305	0.290	0.315	788,000	0.3006	7.27%
2010-07-05	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2010-06-29	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2010-06-28	0	0.550	0.550	0.580	0.550	0.560	140,000	78,200	0.5586	0.275	0.275	0.290	0.275	0.280	280,000	0.2793	-1.79%
2010-06-25	0	0.560	0.560	0.570	0.560	0.600	18,000	10,160	0.5644	0.280	0.280	0.285	0.280	0.300	36,000	0.2822	-3.45%
2010-06-24	0	0.580	0.570	0.590	0.580	0.590	110,000	63,900	0.5809	0.290	0.285	0.295	0.290	0.295	220,000	0.2905	-1.69%
2010-06-23	0	0.590	0.590	0.610	0.540	0.580	307,450	174,849	0.5687	0.295	0.295	0.305	0.270	0.290	614,900	0.2844	-4.84%
2010-06-22	0	0.620	0.590	0.620	0.580	0.620	30,000	17,640	0.5880	0.310	0.295	0.310	0.290	0.310	60,000	0.2940	3.33%
2010-06-21	0	0.600	0.580	0.600	0.570	0.610	262,000	156,740	0.5982	0.300	0.290	0.300	0.285	0.305	524,000	0.2991	-3.23%
2010-06-18	0	0.620	0.580	0.620	0.560	0.630	624,000	373,500	0.5986	0.310	0.290	0.310	0.280	0.315	1,248,000	0.2993	0.00%
2010-06-17	0	0.620	0.550	0.620	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2010-06-15	0	0.620	0.600	0.620	0.620	0.620	170,000	104,000	0.6118	0.310	0.300	0.310	0.310	0.310	340,000	0.3059	-1.59%
2010-06-14	0	0.630	0.600	0.630	0.600	0.640	1,006,000	606,300	0.6027	0.315	0.300	0.315	0.300	0.320	2,012,000	0.3013	5.00%
2010-06-11	0	0.600	0.590	0.600	0.580	0.610	500,000	299,720	0.5994	0.300	0.295	0.300	0.290	0.305	1,000,000	0.2997	-3.23%
2010-06-10	0	0.620	0.600	0.620	0.610	0.620	218,000	134,480	0.6169	0.310	0.300	0.310	0.305	0.310	436,000	0.3084	1.64%
2010-06-09	0	0.610	0.590	0.610	0.590	0.640	1,314,000	793,020	0.6035	0.305	0.295	0.305	0.295	0.320	2,628,000	0.3018	-1.61%
2010-06-08	0	0.620	0.600	0.640	0.600	0.650	542,000	330,500	0.6098	0.310	0.300	0.320	0.300	0.325	1,084,000	0.3049	-4.62%
2010-06-07	0	0.650	0.600	0.650	0.650	0.650	6,000	3,900	0.6500	0.325	0.300	0.325	0.325	0.325	12,000	0.3250	1.56%
2010-06-04	0	0.640	0.620	0.640	0.640	0.650	272,000	174,200	0.6404	0.320	0.310	0.320	0.320	0.325	544,000	0.3202	0.00%
2010-06-03	0	0.640	0.640	0.650	0.630	0.670	332,000	214,760	0.6469	0.320	0.320	0.325	0.315	0.335	664,000	0.3234	-4.48%
2010-06-02	0	0.670	0.630	0.670	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2010-06-01	0	0.670	0.640	0.670	0.620	0.670	112,000	70,940	0.6334	0.335	0.320	0.335	0.310	0.335	224,000	0.3167	3.08%
2010-05-31	0	0.650	0.650	0.670	0.640	0.650	282,000	183,280	0.6499	0.325	0.325	0.335	0.320	0.325	564,000	0.3250	-2.99%
2010-05-28	0	0.670	0.640	0.680	0.640	0.690	112,000	74,200	0.6625	0.335	0.320	0.340	0.320	0.345	224,000	0.3313	4.69%
2010-05-27	0	0.640	0.640	0.670	0.630	0.680	150,000	96,120	0.6408	0.320	0.320	0.335	0.315	0.340	300,000	0.3204	1.59%
2010-05-26	0	0.630	0.630	0.680	0.630	0.630	12,000	7,560	0.6300	0.315	0.315	0.340	0.315	0.315	24,000	0.3150	0.00%
2010-05-25	0	0.630	0.630	0.650	0.630	0.690	742,000	478,000	0.6442	0.315	0.315	0.325	0.315	0.345	1,484,000	0.3221	-4.55%
2010-05-24	0	0.660	0.660	0.700	0.650	0.710	1,714,000	1,134,320	0.6618	0.330	0.330	0.350	0.325	0.355	3,428,000	0.3309	1.54%
2010-05-20	0	0.650	0.650	0.660	0.630	0.720	2,734,000	1,816,840	0.6645	0.325	0.325	0.330	0.315	0.360	5,468,000	0.3323	-2.99%
2010-05-19	0	0.670	0.650	0.670	0.650	0.680	1,870,000	1,253,340	0.6702	0.335	0.325	0.335	0.325	0.340	3,740,000	0.3351	0.00%
2010-05-18	0	0.670	0.670	0.700	0.670	0.670	606,000	406,020	0.6700	0.335	0.335	0.350	0.335	0.335	1,212,000	0.3350	1.52%
2010-05-17	0	0.660	0.660	0.680	0.650	0.700	346,000	234,100	0.6766	0.330	0.330	0.340	0.325	0.350	692,000	0.3383	-4.35%
2010-05-14	0	0.690	0.680	0.700	0.680	0.710	270,000	184,800	0.6844	0.345	0.340	0.350	0.340	0.355	540,000	0.3422	-1.43%
2010-05-13	0	0.700	0.680	0.710	0.650	0.750	6,180,000	4,492,020	0.7269	0.350	0.340	0.355	0.325	0.375	12,360,000	0.3634	11.11%
2010-05-12	0	0.630	0.620	0.640	0.610	0.660	540,000	350,760	0.6496	0.315	0.310	0.320	0.305	0.330	1,080,000	0.3248	3.28%
2010-05-11	0	0.610	0.610	0.640	0.610	0.660	246,000	160,880	0.6540	0.305	0.305	0.320	0.305	0.330	492,000	0.3270	-4.69%
2010-05-10	0	0.640	0.590	0.640	0.630	0.660	1,376,000	879,620	0.6393	0.320	0.295	0.320	0.315	0.330	2,752,000	0.3196	-1.54%
2010-05-07	0	0.650	0.610	0.650	0.540	0.660	2,224,000	1,413,160	0.6354	0.325	0.305	0.325	0.270	0.330	4,448,000	0.3177	12.07%
2010-05-06	0	0.580	0.550	0.580	0.550	0.610	894,000	516,360	0.5776	0.290	0.275	0.290	0.275	0.305	1,788,000	0.2888	-3.33%
2010-05-05	0	0.600	0.600	0.630	0.600	0.630	1,994,000	1,225,660	0.6147	0.300	0.300	0.315	0.300	0.315	3,988,000	0.3073	-7.69%
2010-05-04	0	0.650	0.650	0.660	0.650	0.660	740,000	483,200	0.6530	0.325	0.325	0.330	0.325	0.330	1,480,000	0.3265	1.56%
2010-05-03	0	0.640	0.630	0.680	0.640	0.670	1,238,000	810,340	0.6546	0.320	0.315	0.340	0.320	0.335	2,476,000	0.3273	-4.48%
2010-04-30	0	0.670	0.660	0.680	0.660	0.680	622,000	412,260	0.6628	0.335	0.330	0.340	0.330	0.340	1,244,000	0.3314	0.00%
2010-04-29	0	0.670	0.660	0.680	0.650	0.710	2,570,000	1,731,300	0.6737	0.335	0.330	0.340	0.325	0.355	5,140,000	0.3368	-4.29%
2010-04-28	0	0.700	0.700	0.720	0.680	0.710	436,000	302,180	0.6931	0.350	0.350	0.360	0.340	0.355	872,000	0.3465	2.94%
2010-04-27	0	0.680	0.680	0.700	0.680	0.700	3,992,000	2,755,040	0.6901	0.340	0.340	0.350	0.340	0.350	7,984,000	0.3451	-4.23%
2010-04-26	0	0.710	0.690	0.710	0.700	0.720	1,258,000	885,040	0.7035	0.355	0.345	0.355	0.350	0.360	2,516,000	0.3518	0.00%
2010-04-23	0	0.710	0.700	0.710	0.690	0.740	2,026,000	1,445,880	0.7137	0.355	0.350	0.355	0.345	0.370	4,052,000	0.3568	-4.05%
2010-04-22	0	0.740	0.740	0.750	0.720	0.760	860,000	636,640	0.7403	0.370	0.370	0.375	0.360	0.380	1,720,000	0.3701	-2.63%
2010-04-21	0	0.760	0.750	0.760	0.750	0.780	2,748,000	2,089,380	0.7603	0.380	0.375	0.380	0.375	0.390	5,496,000	0.3802	-1.30%
2010-04-20	0	0.770	0.770	0.780	0.690	0.770	5,358,000	3,957,440	0.7386	0.385	0.385	0.390	0.345	0.385	10,716,000	0.3693	14.93%
2010-04-19	0	0.670	0.660	0.670	0.640	0.690	3,188,000	2,110,260	0.6619	0.335	0.330	0.335	0.320	0.345	6,376,000	0.3310	-8.22%
2010-04-16	0	0.730	0.720	0.730	0.710	0.740	436,000	320,280	0.7346	0.365	0.360	0.365	0.355	0.370	872,000	0.3673	-1.35%
2010-04-15	0	0.740	0.740	0.760	0.700	0.770	978,000	736,000	0.7526	0.370	0.370	0.380	0.350	0.385	1,956,000	0.3763	1.37%
2010-04-14	0	0.730	0.730	0.760	0.720	0.760	1,726,000	1,273,480	0.7378	0.365	0.365	0.380	0.360	0.380	3,452,000	0.3689	-3.95%
2010-04-13	0	0.760	0.730	0.760	0.740	0.760	914,000	682,120	0.7463	0.380	0.365	0.380	0.370	0.380	1,828,000	0.3732	1.33%
2010-04-12	0	0.750	0.750	0.760	0.740	0.770	2,726,000	2,057,420	0.7547	0.375	0.375	0.380	0.370	0.385	5,452,000	0.3774	-2.60%
2010-04-09	0	0.770	0.760	0.770	0.750	0.780	2,518,000	1,921,160	0.7630	0.385	0.380	0.385	0.375	0.390	5,036,000	0.3815	5.48%
2010-04-08	0	0.730	0.730	0.750	0.730	0.790	5,346,000	4,021,000	0.7522	0.365	0.365	0.375	0.365	0.395	10,692,000	0.3761	-6.41%
2010-04-07	0	0.780	0.760	0.780	0.700	0.780	9,204,000	6,711,340	0.7292	0.390	0.380	0.390	0.350	0.390	18,408,000	0.3646	4.00%
2010-04-01	0	0.750	0.760	0.770	0.750	0.800	5,042,000	3,887,580	0.7710	0.375	0.380	0.385	0.375	0.400	10,084,000	0.3855	-1.32%
2010-03-31	0	0.760	0.750	0.760	0.740	0.850	8,852,000	6,909,880	0.7806	0.380	0.375	0.380	0.370	0.425	17,704,000	0.3903	-6.17%
2010-03-30	0	0.810	0.810	0.820	0.790	0.820	5,002,000	4,024,140	0.8045	0.405	0.405	0.410	0.395	0.410	10,004,000	0.4023	1.25%
2010-03-29	0	0.800	0.790	0.800	0.790	0.820	2,614,000	2,103,720	0.8048	0.400	0.395	0.400	0.395	0.410	5,228,000	0.4024	2.56%
2010-03-26	0	0.780	0.780	0.790	0.770	0.840	5,842,000	4,666,780	0.7988	0.390	0.390	0.395	0.385	0.420	11,684,000	0.3994	-3.70%
2010-03-25	0	0.810	0.790	0.800	0.700	0.820	17,778,000	13,584,620	0.7641	0.405	0.395	0.400	0.350	0.410	35,556,000	0.3821	9.46%
2010-03-24	0	0.740	0.730	0.740	0.720	0.770	8,386,000	6,221,540	0.7419	0.370	0.365	0.370	0.360	0.385	16,772,000	0.3709	5.71%
2010-03-23	0	0.700	0.700	0.710	0.670	0.760	9,704,000	6,896,680	0.7107	0.350	0.350	0.355	0.335	0.380	19,408,000	0.3554	7.69%
2010-03-22	0	0.650	0.640	0.650	0.640	0.670	4,382,000	2,858,940	0.6524	0.325	0.320	0.325	0.320	0.335	8,764,000	0.3262	-2.99%
2010-03-19	0	0.670	0.670	0.680	0.660	0.690	5,610,000	3,732,120	0.6653	0.335	0.335	0.340	0.330	0.345	11,220,000	0.3326	-1.47%
2010-03-18	0	0.680	0.670	0.680	0.650	0.680	5,970,000	3,955,280	0.6625	0.340	0.335	0.340	0.325	0.340	11,940,000	0.3313	3.03%
2010-03-17	0	0.660	0.650	0.660	0.650	0.670	3,014,000	1,982,000	0.6576	0.330	0.325	0.330	0.325	0.335	6,028,000	0.3288	-1.49%
2010-03-16	0	0.670	0.650	0.670	0.650	0.690	12,482,000	8,216,600	0.6583	0.335	0.325	0.335	0.325	0.345	24,964,000	0.3291	-2.90%
2010-03-15	0	0.690	0.680	0.690	0.600	0.700	22,464,000	14,968,980	0.6664	0.345	0.340	0.345	0.300	0.350	44,928,000	0.3332	13.11%
2010-03-12	0	0.610	0.610	0.620	0.560	0.610	5,920,000	3,456,060	0.5838	0.305	0.305	0.310	0.280	0.305	11,840,000	0.2919	1.67%
2010-03-11	0	0.600	0.590	0.600	0.600	0.640	7,630,000	4,704,060	0.6165	0.300	0.295	0.300	0.300	0.320	15,260,000	0.3083	-3.23%
2010-03-10	0	0.620	0.620	0.630	0.620	0.650	14,740,000	9,328,240	0.6329	0.310	0.310	0.315	0.310	0.325	29,480,000	0.3164	1.64%
2010-03-09	0	0.610	0.600	0.610	0.560	0.640	32,352,000	19,773,720	0.6112	0.305	0.300	0.305	0.280	0.320	64,704,000	0.3056	5.17%
2010-03-08	0	0.580	0.570	0.580	0.495	0.600	15,548,000	8,649,300	0.5563	0.290	0.285	0.290	0.248	0.300	31,096,000	0.2781	18.37%
2010-03-05	0	0.490	0.490	0.510	0.490	0.510	2,268,000	1,133,280	0.4997	0.245	0.245	0.255	0.245	0.255	4,536,000	0.2498	-3.92%
2010-03-04	0	0.510	0.500	0.520	0.490	0.510	4,959,565	2,498,171	0.5037	0.255	0.250	0.260	0.245	0.255	9,919,130	0.2519	4.08%
2010-03-03	0	0.490	0.485	0.500	0.490	0.500	2,070,000	1,022,440	0.4939	0.245	0.243	0.250	0.245	0.250	4,140,000	0.2470	3.16%
2010-03-02	0	0.475	0.480	0.495	0.470	0.510	1,648,000	798,720	0.4847	0.237	0.240	0.248	0.235	0.255	3,296,000	0.2423	-4.04%
2010-03-01	0	0.495	0.490	0.500	0.490	0.510	2,014,000	999,730	0.4964	0.248	0.245	0.250	0.245	0.255	4,028,000	0.2482	1.02%
2010-02-26	0	0.490	0.490	0.500	0.485	0.490	644,000	314,080	0.4877	0.245	0.245	0.250	0.243	0.245	1,288,000	0.2439	0.00%
2010-02-25	0	0.490	0.485	0.495	0.490	0.500	1,088,000	538,540	0.4950	0.245	0.243	0.248	0.245	0.250	2,176,000	0.2475	-2.00%
2010-02-24	0	0.500	0.500	0.510	0.500	0.540	1,458,000	745,920	0.5116	0.250	0.250	0.255	0.250	0.270	2,916,000	0.2558	-5.66%
2010-02-23	0	0.530	0.530	0.540	0.490	0.550	11,110,000	5,966,120	0.5370	0.265	0.265	0.270	0.245	0.275	22,220,000	0.2685	6.00%
2010-02-22	0	0.500	0.500	0.510	0.480	0.510	2,710,000	1,354,550	0.4998	0.250	0.250	0.255	0.240	0.255	5,420,000	0.2499	6.38%
2010-02-19	0	0.470	0.465	0.490	0.460	0.480	116,000	54,000	0.4655	0.235	0.233	0.245	0.230	0.240	232,000	0.2328	-5.05%
2010-02-18	0	0.495	0.460	0.495	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	-1.00%
2010-02-17	0	0.500	0.475	0.500	0.500	0.500	70,000	35,000	0.5000	0.250	0.237	0.250	0.250	0.250	140,000	0.2500	2.04%
2010-02-12	0	0.490	0.485	0.490	0.480	0.495	1,408,000	689,390	0.4896	0.245	0.243	0.245	0.240	0.248	2,816,000	0.2448	2.08%
2010-02-11	0	0.480	0.485	0.495	0.470	0.485	140,000	67,750	0.4839	0.240	0.243	0.248	0.235	0.243	280,000	0.2420	-1.03%
2010-02-10	0	0.485	0.490	0.500	0.480	0.490	530,000	257,150	0.4852	0.243	0.245	0.250	0.240	0.245	1,060,000	0.2426	0.00%
2010-02-09	0	0.485	0.485	0.495	0.485	0.500	654,000	324,000	0.4954	0.243	0.243	0.248	0.243	0.250	1,308,000	0.2477	-3.00%
2010-02-08	0	0.500	0.485	0.500	0.475	0.500	308,000	151,740	0.4927	0.250	0.243	0.250	0.237	0.250	616,000	0.2463	4.17%
2010-02-05	0	0.480	0.480	0.490	0.465	0.490	996,000	477,840	0.4798	0.240	0.240	0.245	0.233	0.245	1,992,000	0.2399	-4.00%
2010-02-04	0	0.500	0.495	0.500	0.500	0.510	870,000	436,700	0.5020	0.250	0.248	0.250	0.250	0.255	1,740,000	0.2510	0.00%
2010-02-03	0	0.500	0.495	0.510	0.475	0.500	890,000	436,540	0.4905	0.250	0.248	0.255	0.237	0.250	1,780,000	0.2452	3.09%
2010-02-02	0	0.485	0.500	0.510	0.470	0.500	1,634,000	788,760	0.4827	0.243	0.250	0.255	0.235	0.250	3,268,000	0.2414	2.11%
2010-02-01	0	0.475	0.475	0.480	0.450	0.480	630,000	288,100	0.4573	0.237	0.237	0.240	0.225	0.240	1,260,000	0.2287	-1.04%
2010-01-29	0	0.480	0.470	0.485	0.470	0.495	1,294,000	623,260	0.4817	0.240	0.235	0.243	0.235	0.248	2,588,000	0.2408	-2.04%
2010-01-28	0	0.490	0.485	0.490	0.485	0.510	1,272,000	629,730	0.4951	0.245	0.243	0.245	0.243	0.255	2,544,000	0.2475	-2.00%
2010-01-27	0	0.500	0.500	0.520	0.500	0.530	1,870,000	958,980	0.5128	0.250	0.250	0.260	0.250	0.265	3,740,000	0.2564	-1.96%
2010-01-26	0	0.510	0.500	0.530	0.500	0.560	5,784,000	3,068,980	0.5306	0.255	0.250	0.265	0.250	0.280	11,568,000	0.2653	-5.56%
2010-01-25	0	0.540	0.540	0.550	0.510	0.560	15,682,000	8,274,900	0.5277	0.270	0.270	0.275	0.255	0.280	31,364,000	0.2638	3.85%
2010-01-22	0	0.520	0.510	0.530	0.485	0.520	2,894,000	1,460,920	0.5048	0.260	0.255	0.265	0.243	0.260	5,788,000	0.2524	-1.89%
2010-01-21	0	0.530	0.530	0.540	0.485	0.540	14,230,000	7,142,670	0.5019	0.265	0.265	0.270	0.243	0.270	28,460,000	0.2510	3.92%
2010-01-20	0	0.510	0.510	0.520	0.490	0.570	143,958,000	61,892,500	0.4299	0.255	0.255	0.260	0.245	0.285	287,916,000	0.2150	-10.53%
2010-01-19	0	0.570	0.560	0.570	0.465	0.570	26,216,000	13,717,480	0.5232	0.285	0.280	0.285	0.233	0.285	52,432,000	0.2616	25.27%
2010-01-18	0	0.455	0.440	0.460	0.435	0.460	640,000	285,180	0.4456	0.228	0.220	0.230	0.218	0.230	1,280,000	0.2228	3.41%
2010-01-15	0	0.440	0.435	0.440	0.435	0.455	866,000	384,310	0.4438	0.220	0.218	0.220	0.218	0.228	1,732,000	0.2219	-2.22%
2010-01-14	0	0.450	0.440	0.450	0.440	0.475	2,520,000	1,151,560	0.4570	0.225	0.220	0.225	0.220	0.237	5,040,000	0.2285	0.00%
2010-01-13	0	0.450	0.450	0.455	0.450	0.470	902,000	415,250	0.4604	0.225	0.225	0.228	0.225	0.235	1,804,000	0.2302	-4.26%
2010-01-12	0	0.470	0.470	0.475	0.465	0.470	326,000	153,170	0.4698	0.235	0.235	0.237	0.233	0.235	652,000	0.2349	0.00%
2010-01-11	0	0.470	0.465	0.470	0.465	0.480	692,000	324,880	0.4695	0.235	0.233	0.235	0.233	0.240	1,384,000	0.2347	-2.08%
2010-01-08	0	0.480	0.470	0.480	0.435	0.500	1,676,000	784,990	0.4684	0.240	0.235	0.240	0.218	0.250	3,352,000	0.2342	10.34%
2010-01-07	0	0.435	0.440	0.450	0.430	0.455	596,000	263,610	0.4423	0.218	0.220	0.225	0.215	0.228	1,192,000	0.2211	-5.43%
2010-01-06	0	0.460	0.445	0.460	0.440	0.470	1,488,000	685,380	0.4606	0.230	0.222	0.230	0.220	0.235	2,976,000	0.2303	3.37%
2010-01-05	0	0.445	0.445	0.450	0.440	0.460	346,000	153,340	0.4432	0.222	0.222	0.225	0.220	0.230	692,000	0.2216	-2.20%
2010-01-04	0	0.455	0.445	0.455	0.445	0.480	924,000	416,270	0.4505	0.228	0.222	0.228	0.222	0.240	1,848,000	0.2253	-3.19%
2009-12-31	0	0.470	0.445	0.470	0.450	0.480	496,000	229,550	0.4628	0.235	0.222	0.235	0.225	0.240	992,000	0.2314	5.62%
2009-12-30	0	0.445	0.430	0.445	0.435	0.445	122,000	53,600	0.4393	0.222	0.215	0.222	0.218	0.222	244,000	0.2197	0.00%
2009-12-29	0	0.445	0.440	0.445	0.440	0.460	74,000	32,980	0.4457	0.222	0.220	0.222	0.220	0.230	148,000	0.2228	-1.11%
2009-12-28	0	0.450	0.445	0.450	0.410	0.455	1,220,000	535,760	0.4391	0.225	0.222	0.225	0.205	0.228	2,440,000	0.2196	9.76%
2009-12-24	0	0.410	0.400	0.410	0.410	0.410	20,000	8,200	0.4100	0.205	0.200	0.205	0.205	0.205	40,000	0.2050	0.00%
2009-12-23	0	0.410	0.400	0.410	0.390	0.410	636,000	250,560	0.3940	0.205	0.200	0.205	0.195	0.205	1,272,000	0.1970	-3.53%
2009-12-22	0	0.425	0.390	0.425	0.390	0.425	650,000	260,030	0.4000	0.213	0.195	0.213	0.195	0.213	1,300,000	0.2000	3.66%
2009-12-21	0	0.410	0.410	0.430	0.400	0.430	228,000	93,060	0.4082	0.205	0.205	0.215	0.200	0.215	456,000	0.2041	2.50%
2009-12-18	0	0.400	0.395	0.440	0.375	0.400	2,258,000	866,670	0.3838	0.200	0.198	0.220	0.188	0.200	4,516,000	0.1919	-4.76%
2009-12-17	0	0.420	0.410	0.420	0.405	0.440	2,298,000	959,010	0.4173	0.210	0.205	0.210	0.203	0.220	4,596,000	0.2087	-4.55%
2009-12-16	0	0.440	0.440	0.445	0.430	0.460	716,000	317,710	0.4437	0.220	0.220	0.222	0.215	0.230	1,432,000	0.2219	-5.38%
2009-12-15	0	0.465	0.450	0.465	0.450	0.465	1,022,000	464,980	0.4550	0.233	0.225	0.233	0.225	0.233	2,044,000	0.2275	-3.12%
2009-12-14	0	0.480	0.460	0.480	0.450	0.480	270,000	125,120	0.4634	0.240	0.230	0.240	0.225	0.240	540,000	0.2317	1.05%
2009-12-11	0	0.475	0.470	0.475	0.470	0.480	574,000	270,430	0.4711	0.237	0.235	0.237	0.235	0.240	1,148,000	0.2356	0.00%
2009-12-10	0	0.475	0.475	0.485	0.475	0.495	1,936,000	940,720	0.4859	0.237	0.237	0.243	0.237	0.248	3,872,000	0.2430	-5.00%
2009-12-09	0	0.500	0.485	0.490	0.485	0.510	1,936,000	957,130	0.4944	0.250	0.243	0.245	0.243	0.255	3,872,000	0.2472	0.00%
2009-12-08	0	0.500	0.500	0.510	0.500	0.530	4,312,000	2,228,540	0.5168	0.250	0.250	0.255	0.250	0.265	8,624,000	0.2584	1.01%
2009-12-07	0	0.495	0.495	0.500	0.495	0.540	41,476,000	18,250,700	0.4400	0.248	0.248	0.250	0.248	0.270	82,952,000	0.2200	-8.33%
2009-12-04	0	0.540	0.530	0.540	0.470	0.570	8,130,000	4,355,560	0.5357	0.270	0.265	0.270	0.235	0.285	16,260,000	0.2679	9.09%
2009-12-03	0	0.495	0.485	0.500	0.480	0.540	2,612,000	1,313,360	0.5028	0.248	0.243	0.250	0.240	0.270	5,224,000	0.2514	-4.81%
2009-12-02	0	0.520	0.510	0.520	0.500	0.600	10,056,000	5,542,780	0.5512	0.260	0.255	0.260	0.250	0.300	20,112,000	0.2756	7.22%
2009-12-01	1	-	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2009-11-25	0	0.485	0.480	0.485	0.475	0.520	2,706,000	1,336,960	0.4941	0.243	0.240	0.243	0.237	0.260	5,412,000	0.2470	-6.73%
2009-11-24	0	0.520	0.510	0.520	0.500	0.580	7,356,000	3,944,780	0.5363	0.260	0.255	0.260	0.250	0.290	14,712,000	0.2681	-1.89%
2009-11-23	0	0.530	0.540	0.550	0.470	0.700	20,826,000	11,076,220	0.5318	0.265	0.270	0.275	0.235	0.350	41,652,000	0.2659	-23.19%
2009-11-20	1	0.690	0.690	0.710	0.415	0.760	24,702,000	15,194,690	0.6151	0.345	0.345	0.355	0.207	0.380	49,404,000	0.3076	66.27%
2009-11-19	0	0.415	0.420	0.425	0.400	0.425	570,000	237,440	0.4166	0.207	0.210	0.213	0.200	0.213	1,140,000	0.2083	-1.19%
2009-11-18	0	0.420	0.415	0.420	0.410	0.455	324,000	137,280	0.4237	0.210	0.207	0.210	0.205	0.228	648,000	0.2119	0.00%
2009-11-17	0	0.420	0.405	0.420	0.420	0.420	6,000	2,520	0.4200	0.210	0.203	0.210	0.210	0.210	12,000	0.2100	0.00%
2009-11-16	0	0.420	0.420	0.430	0.420	0.450	128,000	55,820	0.4361	0.210	0.210	0.215	0.210	0.225	256,000	0.2180	-2.33%
2009-11-13	0	0.430	0.420	0.430	0.370	0.430	2,446,000	1,016,980	0.4158	0.215	0.210	0.215	0.185	0.215	4,892,000	0.2079	13.16%
2009-11-12	0	0.380	0.380	0.395	0.375	0.385	202,000	77,650	0.3844	0.190	0.190	0.198	0.188	0.192	404,000	0.1922	-5.00%
2009-11-11	0	0.400	0.400	0.410	0.370	0.440	1,998,000	804,720	0.4028	0.200	0.200	0.205	0.185	0.220	3,996,000	0.2014	2.56%
2009-11-10	0	0.390	0.385	0.410	0.360	0.440	3,504,000	1,397,960	0.3990	0.195	0.192	0.205	0.180	0.220	7,008,000	0.1995	9.86%
2009-11-09	0	0.355	0.355	0.380	0.355	0.380	410,000	152,110	0.3710	0.177	0.177	0.190	0.177	0.190	820,000	0.1855	0.00%
2009-11-06	0	0.355	0.355	0.375	0.345	0.360	436,000	154,010	0.3532	0.177	0.177	0.188	0.172	0.180	872,000	0.1766	1.43%
2009-11-05	0	0.350	0.345	0.370	0.350	0.350	30,000	10,500	0.3500	0.175	0.172	0.185	0.175	0.175	60,000	0.1750	-1.41%
2009-11-04	0	0.355	0.340	0.365	0.340	0.355	258,000	87,870	0.3406	0.177	0.170	0.183	0.170	0.177	516,000	0.1703	-2.74%
2009-11-03	0	0.365	0.365	0.375	0.335	0.370	208,000	76,280	0.3667	0.183	0.183	0.188	0.168	0.185	416,000	0.1834	1.39%
2009-11-02	0	0.360	0.350	0.360	0.360	0.360	60,000	21,600	0.3600	0.180	0.175	0.180	0.180	0.180	120,000	0.1800	0.00%
2009-10-30	0	0.360	0.360	0.370	0.360	0.360	306,000	110,160	0.3600	0.180	0.180	0.185	0.180	0.180	612,000	0.1800	0.00%
2009-10-29	0	0.360	0.350	0.370	-	-	0	0	-	0.180	0.175	0.185	-	-	0	-	0.00%
2009-10-28	0	0.360	0.360	0.370	0.350	0.360	298,000	104,480	0.3506	0.180	0.180	0.185	0.175	0.180	596,000	0.1753	5.88%
2009-10-27	0	0.340	0.340	0.365	0.340	0.340	100,000	34,000	0.3400	0.170	0.170	0.183	0.170	0.170	200,000	0.1700	-8.11%
2009-10-23	0	0.370	0.350	0.370	0.370	0.370	136,000	50,320	0.3700	0.185	0.175	0.185	0.185	0.185	272,000	0.1850	-1.33%
2009-10-22	0	0.375	0.345	0.375	0.340	0.375	166,000	58,380	0.3517	0.188	0.172	0.188	0.170	0.188	332,000	0.1758	4.17%
2009-10-21	0	0.360	0.360	0.385	0.350	0.400	2,302,000	868,460	0.3773	0.180	0.180	0.192	0.175	0.200	4,604,000	0.1886	-7.69%
2009-10-20	0	0.390	0.385	0.390	0.365	0.395	1,590,000	604,050	0.3799	0.195	0.192	0.195	0.183	0.198	3,180,000	0.1900	5.41%
2009-10-19	0	0.370	0.360	0.370	0.355	0.370	466,000	167,480	0.3594	0.185	0.180	0.185	0.177	0.185	932,000	0.1797	2.78%
2009-10-16	0	0.360	0.360	0.365	0.345	0.355	186,000	64,770	0.3482	0.180	0.180	0.183	0.172	0.177	372,000	0.1741	-2.70%
2009-10-15	0	0.370	0.355	0.375	0.350	0.370	84,000	29,880	0.3557	0.185	0.177	0.188	0.175	0.185	168,000	0.1779	0.00%
2009-10-14	0	0.370	0.350	0.380	-	-	0	0	-	0.185	0.175	0.190	-	-	0	-	0.00%
2009-10-13	0	0.370	0.370	0.375	0.360	0.370	164,000	59,540	0.3630	0.185	0.185	0.188	0.180	0.185	328,000	0.1815	-1.33%
2009-10-12	0	0.375	0.360	0.375	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	0.00%
2009-10-09	0	0.375	0.375	0.385	0.350	0.375	60,000	21,850	0.3642	0.188	0.188	0.192	0.175	0.188	120,000	0.1821	0.00%
2009-10-08	0	0.375	0.360	0.375	0.350	0.380	326,000	116,020	0.3559	0.188	0.180	0.188	0.175	0.190	652,000	0.1779	5.63%
2009-10-07	0	0.355	0.355	0.370	0.340	0.370	98,000	36,060	0.3680	0.177	0.177	0.185	0.170	0.185	196,000	0.1840	-5.33%
2009-10-06	0	0.375	0.355	0.375	0.375	0.375	22,000	8,250	0.3750	0.188	0.177	0.188	0.188	0.188	44,000	0.1875	0.00%
2009-10-05	0	0.375	0.350	0.390	-	-	6,000	2,100	0.3500	0.188	0.175	0.195	-	-	12,000	0.1750	0.00%
2009-10-02	0	0.375	0.350	0.385	-	-	0	0	-	0.188	0.175	0.192	-	-	0	-	0.00%
2009-09-30	0	0.375	0.360	0.380	0.360	0.395	126,000	45,990	0.3650	0.188	0.180	0.190	0.180	0.198	252,000	0.1825	0.00%
2009-09-29	0	0.375	0.370	0.390	0.360	0.390	528,000	196,860	0.3728	0.188	0.185	0.195	0.180	0.195	1,056,000	0.1864	-2.60%
2009-09-28	0	0.385	0.385	0.400	-	-	0	0	-	0.192	0.192	0.200	-	-	0	-	0.00%
2009-09-25	0	0.385	0.375	0.405	-	-	0	0	-	0.192	0.188	0.203	-	-	0	-	0.00%
2009-09-24	0	0.385	0.385	0.400	0.385	0.390	80,000	30,910	0.3864	0.192	0.192	0.200	0.192	0.195	160,000	0.1932	-4.94%
2009-09-23	0	0.405	0.395	0.405	0.385	0.405	522,000	208,170	0.3988	0.203	0.198	0.203	0.192	0.203	1,044,000	0.1994	3.85%
2009-09-22	0	0.390	0.385	0.400	0.390	0.400	90,000	35,800	0.3978	0.195	0.192	0.200	0.195	0.200	180,000	0.1989	1.30%
2009-09-21	0	0.385	0.385	0.400	-	-	30,000	11,550	0.3850	0.192	0.192	0.200	-	-	60,000	0.1925	0.00%
2009-09-18	0	0.385	0.385	0.400	0.380	0.385	314,000	120,180	0.3827	0.192	0.192	0.200	0.190	0.192	628,000	0.1914	-2.53%
2009-09-17	0	0.395	0.380	0.405	0.395	0.395	30,000	11,850	0.3950	0.198	0.190	0.203	0.198	0.198	60,000	0.1975	0.00%
2009-09-16	0	0.395	0.395	0.400	0.380	0.405	252,000	98,320	0.3902	0.198	0.198	0.200	0.190	0.203	504,000	0.1951	-2.47%
2009-09-15	0	0.405	0.380	0.405	0.380	0.410	1,244,000	488,860	0.3930	0.203	0.190	0.203	0.190	0.205	2,488,000	0.1965	-1.22%
2009-09-14	0	0.410	0.390	0.410	0.380	0.410	512,000	204,000	0.3984	0.205	0.195	0.205	0.190	0.205	1,024,000	0.1992	2.50%
2009-09-11	0	0.400	0.395	0.410	0.400	0.400	20,000	8,000	0.4000	0.200	0.198	0.205	0.200	0.200	40,000	0.2000	-2.44%
2009-09-10	0	0.410	0.400	0.410	0.380	0.410	1,372,000	543,980	0.3965	0.205	0.200	0.205	0.190	0.205	2,744,000	0.1982	2.50%
2009-09-09	0	0.400	0.400	0.405	0.395	0.400	122,000	48,700	0.3992	0.200	0.200	0.203	0.198	0.200	244,000	0.1996	-3.61%
2009-09-08	0	0.415	0.405	0.420	0.400	0.415	34,000	13,990	0.4115	0.207	0.203	0.210	0.200	0.207	68,000	0.2057	-1.19%
2009-09-07	0	0.420	0.415	0.420	0.410	0.420	814,000	337,930	0.4151	0.210	0.207	0.210	0.205	0.210	1,628,000	0.2076	5.00%
2009-09-04	0	0.400	0.400	0.425	0.400	0.435	30,000	12,370	0.4123	0.200	0.200	0.213	0.200	0.218	60,000	0.2062	-4.76%
2009-09-03	0	0.420	0.410	0.425	0.400	0.420	202,000	82,640	0.4091	0.210	0.205	0.213	0.200	0.210	404,000	0.2046	3.70%
2009-09-02	0	0.405	0.405	0.415	0.400	0.415	410,000	166,050	0.4050	0.203	0.203	0.207	0.200	0.207	820,000	0.2025	-6.90%
2009-09-01	0	0.435	0.415	0.435	0.415	0.435	78,000	32,720	0.4195	0.218	0.207	0.218	0.207	0.218	156,000	0.2097	1.16%
2009-08-31	0	0.430	0.430	0.450	0.430	0.465	510,500	221,573	0.4340	0.215	0.215	0.225	0.215	0.233	1,021,000	0.2170	-7.53%
2009-08-28	0	0.465	0.450	0.465	0.440	0.530	2,500,000	1,217,650	0.4871	0.233	0.225	0.233	0.220	0.265	5,000,000	0.2435	8.14%
2009-08-27	0	0.430	0.430	0.460	0.415	0.465	72,000	32,350	0.4493	0.215	0.215	0.230	0.207	0.233	144,000	0.2247	-1.15%
2009-08-26	0	0.435	0.435	0.470	0.425	0.455	88,000	39,210	0.4456	0.218	0.218	0.235	0.213	0.228	176,000	0.2228	-2.25%
2009-08-25	0	0.445	0.415	0.450	0.445	0.445	4,000	1,780	0.4450	0.222	0.207	0.225	0.222	0.222	8,000	0.2225	1.14%
2009-08-24	0	0.440	0.415	0.440	0.410	0.440	216,000	90,660	0.4197	0.220	0.207	0.220	0.205	0.220	432,000	0.2099	6.02%
2009-08-21	0	0.415	0.415	0.445	0.415	0.430	110,000	46,800	0.4255	0.207	0.207	0.222	0.207	0.215	220,000	0.2127	-9.78%
2009-08-20	0	0.460	0.435	0.460	0.425	0.460	72,000	31,990	0.4443	0.230	0.218	0.230	0.213	0.230	144,000	0.2222	5.75%
2009-08-19	0	0.435	0.430	0.460	0.375	0.435	242,000	100,240	0.4142	0.218	0.215	0.230	0.188	0.218	484,000	0.2071	-6.45%
2009-08-18	0	0.465	0.405	0.465	-	-	0	0	-	0.233	0.203	0.233	-	-	0	-	-1.06%
2009-08-17	0	0.470	0.435	0.470	0.465	0.470	20,000	9,350	0.4675	0.235	0.218	0.235	0.233	0.235	40,000	0.2338	-1.05%
2009-08-14	0	0.475	0.445	0.475	0.450	0.475	222,000	101,390	0.4567	0.237	0.222	0.237	0.225	0.237	444,000	0.2284	1.06%
2009-08-13	0	0.470	0.465	0.470	0.470	0.470	102,000	47,940	0.4700	0.235	0.233	0.235	0.235	0.235	204,000	0.2350	2.17%
2009-08-12	0	0.460	0.455	0.475	0.460	0.475	196,000	92,960	0.4743	0.230	0.228	0.237	0.230	0.237	392,000	0.2371	-6.12%
2009-08-11	0	0.490	0.465	0.490	0.450	0.490	520,000	251,970	0.4846	0.245	0.233	0.245	0.225	0.245	1,040,000	0.2423	4.26%
2009-08-10	0	0.470	0.465	0.470	0.445	0.470	288,000	133,090	0.4621	0.235	0.233	0.235	0.222	0.235	576,000	0.2311	5.62%
2009-08-07	0	0.445	0.445	0.455	0.440	0.450	456,000	202,840	0.4448	0.222	0.222	0.228	0.220	0.225	912,000	0.2224	-3.26%
2009-08-06	0	0.460	0.460	0.475	0.455	0.460	116,000	53,110	0.4578	0.230	0.230	0.237	0.228	0.230	232,000	0.2289	-3.16%
2009-08-05	0	0.475	0.470	0.485	0.460	0.490	1,092,000	519,220	0.4755	0.237	0.235	0.243	0.230	0.245	2,184,000	0.2377	-6.86%
2009-08-04	0	0.510	0.500	0.510	0.480	0.530	330,000	168,700	0.5112	0.255	0.250	0.255	0.240	0.265	660,000	0.2556	-3.77%
2009-08-03	0	0.530	0.530	0.540	0.510	0.560	1,400,000	740,240	0.5287	0.265	0.265	0.270	0.255	0.280	2,800,000	0.2644	-1.85%
2009-07-31	0	0.540	0.540	0.550	0.450	0.590	7,902,000	4,152,750	0.5255	0.270	0.270	0.275	0.225	0.295	15,804,000	0.2628	20.00%
2009-07-30	0	0.450	0.435	0.450	0.430	0.450	360,000	156,800	0.4356	0.225	0.218	0.225	0.215	0.225	720,000	0.2178	0.00%
2009-07-29	0	0.450	0.430	0.450	0.430	0.465	464,000	209,260	0.4510	0.225	0.215	0.225	0.215	0.233	928,000	0.2255	1.12%
2009-07-28	0	0.445	0.445	0.455	0.405	0.465	634,000	274,580	0.4331	0.222	0.222	0.228	0.203	0.233	1,268,000	0.2165	1.14%
2009-07-27	0	0.440	0.430	0.455	0.420	0.450	326,000	140,000	0.4294	0.220	0.215	0.228	0.210	0.225	652,000	0.2147	3.53%
2009-07-24	0	0.425	0.410	0.425	0.405	0.455	324,000	139,450	0.4304	0.213	0.205	0.213	0.203	0.228	648,000	0.2152	-6.59%
2009-07-23	0	0.455	0.455	0.460	0.435	0.460	166,000	74,850	0.4509	0.228	0.228	0.230	0.218	0.230	332,000	0.2255	-1.09%
2009-07-22	0	0.460	0.435	0.465	0.430	0.460	246,000	109,290	0.4443	0.230	0.218	0.233	0.215	0.230	492,000	0.2221	-1.08%
2009-07-21	0	0.465	0.450	0.465	0.450	0.465	346,000	155,850	0.4504	0.233	0.225	0.233	0.225	0.233	692,000	0.2252	4.49%
2009-07-20	0	0.445	0.445	0.470	0.435	0.470	184,000	81,440	0.4426	0.222	0.222	0.235	0.218	0.235	368,000	0.2213	-2.20%
2009-07-17	0	0.455	0.455	0.480	0.430	0.480	284,000	127,610	0.4493	0.228	0.228	0.240	0.215	0.240	568,000	0.2247	-1.09%
2009-07-16	0	0.460	0.445	0.470	0.430	0.495	310,000	147,470	0.4757	0.230	0.222	0.235	0.215	0.248	620,000	0.2379	-2.13%
2009-07-15	0	0.470	0.465	0.485	0.440	0.490	330,000	155,400	0.4709	0.235	0.233	0.243	0.220	0.245	660,000	0.2355	2.17%
2009-07-14	0	0.460	0.460	0.495	0.455	0.495	746,000	350,920	0.4704	0.230	0.230	0.248	0.228	0.248	1,492,000	0.2352	-7.07%
2009-07-13	0	0.495	0.495	0.500	0.470	0.530	830,000	405,870	0.4890	0.248	0.248	0.250	0.235	0.265	1,660,000	0.2445	-6.60%
2009-07-10	0	0.530	0.500	0.530	0.485	0.750	6,088,000	3,811,770	0.6261	0.265	0.250	0.265	0.243	0.375	12,176,000	0.3131	-11.67%
2009-07-09	0	0.600	0.580	0.600	0.370	0.680	7,376,000	4,152,680	0.5630	0.300	0.290	0.300	0.185	0.340	14,752,000	0.2815	71.43%
2009-07-08	0	0.350	0.335	0.350	0.350	0.350	100,000	35,000	0.3500	0.175	0.168	0.175	0.175	0.175	200,000	0.1750	0.00%
2009-07-07	0	0.350	0.325	0.350	0.350	0.350	30,000	10,500	0.3500	0.175	0.162	0.175	0.175	0.175	60,000	0.1750	0.00%
2009-07-06	0	0.350	0.330	0.350	0.330	0.350	184,000	64,270	0.3493	0.175	0.165	0.175	0.165	0.175	368,000	0.1746	2.94%
2009-07-03	0	0.340	0.335	0.350	0.325	0.390	696,000	232,490	0.3340	0.170	0.168	0.175	0.162	0.195	1,392,000	0.1670	3.03%
2009-07-02	0	0.330	0.325	0.330	0.350	0.350	90,000	31,500	0.3500	0.165	0.162	0.165	0.175	0.175	180,000	0.1750	-5.71%
2009-06-30	0	0.350	0.350	0.390	0.350	0.350	90,000	31,500	0.3500	0.175	0.175	0.195	0.175	0.175	180,000	0.1750	-7.89%
2009-06-29	0	0.380	0.350	0.400	-	-	0	0	-	0.190	0.175	0.200	-	-	0	-	0.00%
2009-06-26	0	0.380	0.375	0.380	0.390	0.390	30,000	11,700	0.3900	0.190	0.188	0.190	0.195	0.195	60,000	0.1950	-2.56%
2009-06-25	0	0.390	0.385	0.395	0.385	0.400	218,000	85,050	0.3901	0.195	0.192	0.198	0.192	0.200	436,000	0.1951	-2.50%
2009-06-24	0	0.400	0.400	0.415	0.380	0.415	432,000	169,350	0.3920	0.200	0.200	0.207	0.190	0.207	864,000	0.1960	0.00%
2009-06-23	0	0.400	0.415	0.420	0.380	0.380	60,000	22,800	0.3800	0.200	0.207	0.210	0.190	0.190	120,000	0.1900	5.26%
2009-06-22	0	0.380	0.390	0.410	0.350	0.395	734,000	270,300	0.3683	0.190	0.195	0.205	0.175	0.198	1,468,000	0.1841	-7.32%
2009-06-19	0	0.410	0.400	0.410	0.400	0.425	496,000	204,760	0.4128	0.205	0.200	0.205	0.200	0.213	992,000	0.2064	-3.53%
2009-06-18	0	0.425	0.425	0.440	0.425	0.425	50,000	21,250	0.4250	0.213	0.213	0.220	0.213	0.213	100,000	0.2125	-3.41%
2009-06-17	0	0.440	0.440	0.455	0.405	0.405	10,000	4,050	0.4050	0.220	0.220	0.228	0.203	0.203	20,000	0.2025	-5.38%
2009-06-16	0	0.465	0.415	0.465	-	-	0	0	-	0.233	0.207	0.233	-	-	0	-	0.00%
2009-06-15	0	0.465	0.465	0.470	0.450	0.475	276,000	127,150	0.4607	0.233	0.233	0.235	0.225	0.237	552,000	0.2303	-3.12%
2009-06-12	0	0.480	0.470	0.500	0.460	0.520	590,000	287,680	0.4876	0.240	0.235	0.250	0.230	0.260	1,180,000	0.2438	-2.04%
2009-06-11	0	0.490	0.460	0.490	0.455	0.490	244,000	114,110	0.4677	0.245	0.230	0.245	0.228	0.245	488,000	0.2338	-2.00%
2009-06-10	0	0.500	0.450	0.500	0.400	0.500	706,000	307,180	0.4351	0.250	0.225	0.250	0.200	0.250	1,412,000	0.2175	11.11%
2009-06-09	0	0.450	0.415	0.450	0.450	0.450	118,000	53,100	0.4500	0.225	0.207	0.225	0.225	0.225	236,000	0.2250	-7.22%
2009-06-08	0	0.485	0.485	0.490	0.480	0.485	82,000	39,580	0.4827	0.243	0.243	0.245	0.240	0.243	164,000	0.2413	-3.00%
2009-06-05	0	0.500	0.485	0.500	0.480	0.500	296,000	142,780	0.4824	0.250	0.243	0.250	0.240	0.250	592,000	0.2412	4.17%
2009-06-04	0	0.480	0.470	0.480	0.470	0.480	456,000	217,000	0.4759	0.240	0.235	0.240	0.235	0.240	912,000	0.2379	-4.00%
2009-06-03	0	0.500	0.480	0.500	0.500	0.520	148,000	75,480	0.5100	0.250	0.240	0.250	0.250	0.260	296,000	0.2550	4.17%
2009-06-02	0	0.480	0.470	0.480	0.480	0.480	538,000	258,240	0.4800	0.240	0.235	0.240	0.240	0.240	1,076,000	0.2400	-11.11%
2009-06-01	0	0.540	0.500	0.540	0.490	0.550	708,000	366,080	0.5171	0.270	0.250	0.270	0.245	0.275	1,416,000	0.2585	-3.57%
2009-05-29	0	0.560	0.560	0.580	0.560	0.620	1,264,000	760,380	0.6016	0.280	0.280	0.290	0.280	0.310	2,528,000	0.3008	0.00%
2009-05-27	0	0.560	0.550	0.560	0.550	0.610	1,162,000	666,700	0.5738	0.280	0.275	0.280	0.275	0.305	2,324,000	0.2869	7.69%
2009-05-26	0	0.520	0.500	0.560	0.455	0.620	1,910,000	1,076,800	0.5638	0.260	0.250	0.280	0.228	0.310	3,820,000	0.2819	14.29%
2009-05-25	0	0.455	0.450	0.460	0.425	0.500	512,000	232,450	0.4540	0.228	0.225	0.230	0.213	0.250	1,024,000	0.2270	-12.50%
2009-05-22	0	0.520	0.520	0.530	0.450	0.610	2,026,000	1,020,070	0.5035	0.260	0.260	0.265	0.225	0.305	4,052,000	0.2517	-14.75%
2009-05-21	0	0.610	0.600	0.610	0.430	0.750	6,910,000	4,357,750	0.6306	0.305	0.300	0.305	0.215	0.375	13,820,000	0.3153	43.53%
2009-05-20	0	0.425	0.400	0.425	0.230	0.430	4,078,999	1,383,495	0.3392	0.213	0.200	0.213	0.115	0.215	8,157,998	0.1696	93.18%
2009-05-19	0	0.220	0.220	0.240	0.220	0.220	16,000	3,520	0.2200	0.110	0.110	0.120	0.110	0.110	32,000	0.1100	0.00%
2009-05-18	0	0.220	0.200	0.220	0.220	0.230	570,000	126,900	0.2226	0.110	0.100	0.110	0.110	0.115	1,140,000	0.1113	4.76%
2009-05-15	0	0.210	0.210	0.220	-	-	0	0	-	0.105	0.105	0.110	-	-	0	-	0.00%
2009-05-14	0	0.210	0.205	-	-	-	0	0	-	0.105	0.102	-	-	-	0	-	0.00%
2009-05-13	0	0.210	0.210	-	0.210	0.210	90,000	18,900	0.2100	0.105	0.105	-	0.105	0.105	180,000	0.1050	0.00%
2009-05-12	0	0.210	0.210	0.220	0.200	0.220	26,000	5,560	0.2138	0.105	0.105	0.110	0.100	0.110	52,000	0.1069	-4.55%
2009-05-11	0	0.220	0.210	0.220	0.220	0.220	100,000	22,000	0.2200	0.110	0.105	0.110	0.110	0.110	200,000	0.1100	0.00%
2009-05-08	0	0.220	0.190	0.230	-	-	0	0	-	0.110	0.095	0.115	-	-	0	-	0.00%
2009-05-07	0	0.220	0.215	0.220	0.185	0.230	2,390,000	509,860	0.2133	0.110	0.108	0.110	0.093	0.115	4,780,000	0.1067	7.84%
2009-05-06	0	0.204	0.184	0.204	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2009-05-05	0	0.204	0.117	0.240	-	-	0	0	-	0.102	0.058	0.120	-	-	0	-	0.00%
2009-05-04	0	0.204	0.127	0.204	0.204	0.204	100,000	20,400	0.2040	0.102	0.064	0.102	0.102	0.102	200,000	0.1020	13.33%
2009-04-30	0	0.180	0.140	0.180	-	-	0	0	-	0.090	0.070	0.090	-	-	0	-	0.00%
2009-04-29	0	0.180	0.136	0.180	-	-	0	0	-	0.090	0.068	0.090	-	-	0	-	0.00%
2009-04-28	0	0.180	0.131	0.190	-	-	0	0	-	0.090	0.065	0.095	-	-	0	-	0.00%
2009-04-27	0	0.180	0.107	0.180	-	-	0	0	-	0.090	0.054	0.090	-	-	0	-	-5.26%
2009-04-24	0	0.190	0.170	0.190	-	-	0	0	-	0.095	0.085	0.095	-	-	0	-	0.00%
2009-04-23	0	0.190	0.170	0.190	-	-	0	0	-	0.095	0.085	0.095	-	-	0	-	-6.86%
2009-04-22	0	0.204	0.170	0.204	-	-	0	0	-	0.102	0.085	0.102	-	-	0	-	0.00%
2009-04-21	0	0.204	0.180	-	-	-	0	0	-	0.102	0.090	-	-	-	0	-	0.00%
2009-04-20	0	0.204	0.129	-	-	-	0	0	-	0.102	0.064	-	-	-	0	-	0.00%
2009-04-17	0	0.204	0.184	-	-	-	0	0	-	0.102	0.092	-	-	-	0	-	0.00%
2009-04-16	0	0.204	0.184	-	-	-	0	0	-	0.102	0.092	-	-	-	0	-	0.00%
2009-04-15	0	0.204	0.184	-	-	-	0	0	-	0.102	0.092	-	-	-	0	-	0.00%
2009-04-14	0	0.204	0.184	0.204	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2009-04-09	0	0.204	0.184	-	-	-	0	0	-	0.102	0.092	-	-	-	0	-	0.00%
2009-04-08	0	0.204	0.184	0.205	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2009-04-07	0	0.204	0.184	0.204	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2009-04-06	0	0.204	0.187	-	-	-	0	0	-	0.102	0.094	-	-	-	0	-	0.00%
2009-04-03	0	0.204	0.151	0.210	-	-	0	0	-	0.102	0.075	0.105	-	-	0	-	0.00%
2009-04-02	0	0.204	0.190	0.205	-	-	0	0	-	0.102	0.095	0.102	-	-	0	-	0.00%
2009-04-01	0	0.204	0.184	0.204	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2009-03-31	0	0.204	0.170	0.204	-	-	0	0	-	0.102	0.085	0.102	-	-	0	-	0.00%
2009-03-30	0	0.204	0.135	0.204	-	-	0	0	-	0.102	0.068	0.102	-	-	0	-	0.00%
2009-03-27	0	0.204	0.151	0.204	0.180	0.205	106,000	20,734	0.1956	0.102	0.075	0.102	0.090	0.102	212,000	0.0978	13.33%
2009-03-26	0	0.180	0.160	0.220	0.180	0.185	50,000	9,110	0.1822	0.090	0.080	0.110	0.090	0.093	100,000	0.0911	-11.33%
2009-03-25	0	0.203	0.183	0.218	0.203	0.204	54,000	11,002	0.2037	0.101	0.091	0.109	0.101	0.102	108,000	0.1019	-7.73%
2009-03-24	0	0.220	0.210	0.220	0.202	0.220	1,004,000	207,680	0.2069	0.110	0.105	0.110	0.101	0.110	2,008,000	0.1034	10.00%
2009-03-23	0	0.200	0.199	0.210	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2009-03-20	0	0.200	0.160	0.200	-	-	0	0	-	0.100	0.080	0.100	-	-	0	-	0.00%
2009-03-19	0	0.200	0.170	0.210	-	-	0	0	-	0.100	0.085	0.105	-	-	0	-	0.00%
2009-03-18	0	0.200	0.170	-	-	-	0	0	-	0.100	0.085	-	-	-	0	-	0.00%
2009-03-17	0	0.200	0.150	-	-	-	0	0	-	0.100	0.075	-	-	-	0	-	0.00%
2009-03-16	0	0.200	0.140	0.200	-	-	0	0	-	0.100	0.070	0.100	-	-	0	-	0.00%
2009-03-13	0	0.200	0.137	-	-	-	0	0	-	0.100	0.068	-	-	-	0	-	0.00%
2009-03-12	0	0.200	0.128	-	-	-	0	0	-	0.100	0.064	-	-	-	0	-	0.00%
2009-03-11	0	0.200	0.143	0.200	-	-	0	0	-	0.100	0.072	0.100	-	-	0	-	0.00%
2009-03-10	0	0.200	0.156	-	-	-	0	0	-	0.100	0.078	-	-	-	0	-	0.00%
2009-03-09	0	0.200	0.130	-	-	-	0	0	-	0.100	0.065	-	-	-	0	-	0.00%
2009-03-06	0	0.200	0.111	-	-	-	0	0	-	0.100	0.056	-	-	-	0	-	0.00%
2009-03-05	0	0.200	0.110	0.220	0.200	0.200	100,000	20,000	0.2000	0.100	0.055	0.110	0.100	0.100	200,000	0.1000	0.00%
2009-03-04	0	0.200	0.180	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2009-03-03	0	0.200	0.111	0.200	-	-	0	0	-	0.100	0.056	0.100	-	-	0	-	0.00%
2009-03-02	0	0.200	0.153	-	-	-	0	0	-	0.100	0.076	-	-	-	0	-	0.00%
2009-02-27	0	0.200	0.190	0.220	0.200	0.200	70,000	14,000	0.2000	0.100	0.095	0.110	0.100	0.100	140,000	0.1000	0.00%
2009-02-26	0	0.200	0.200	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2009-02-25	0	0.200	0.200	-	0.200	0.200	30,000	6,000	0.2000	0.100	0.100	-	0.100	0.100	60,000	0.1000	2.56%
2009-02-24	0	0.195	0.195	-	0.195	0.195	10,850	2,107	0.1942	0.097	0.097	-	0.097	0.097	21,700	0.0971	0.00%
2009-02-23	0	0.195	0.195	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2009-02-20	0	0.195	0.195	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	2.63%
2009-02-19	0	0.190	0.190	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2009-02-18	0	0.190	0.190	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2009-02-17	0	0.190	0.125	-	-	-	0	0	-	0.095	0.063	-	-	-	0	-	0.00%
2009-02-16	0	0.190	0.190	-	0.190	0.190	58,000	11,020	0.1900	0.095	0.095	-	0.095	0.095	116,000	0.0950	0.00%
2009-02-13	0	0.190	0.190	-	0.190	0.190	110,000	20,900	0.1900	0.095	0.095	-	0.095	0.095	220,000	0.0950	-2.56%
2009-02-12	0	0.195	0.195	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	4.28%
2009-02-11	0	0.187	0.180	-	-	-	0	0	-	0.094	0.090	-	-	-	0	-	0.00%
2009-02-10	0	0.187	0.187	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.54%
2009-02-09	0	0.186	0.186	-	0.185	0.185	182,000	33,670	0.1850	0.093	0.093	-	0.093	0.093	364,000	0.0925	-4.62%
2009-02-06	0	0.195	0.195	-	0.195	0.195	50,000	9,750	0.1950	0.097	0.097	-	0.097	0.097	100,000	0.0975	0.00%
2009-02-05	0	0.195	0.195	-	0.195	0.195	16,000	3,120	0.1950	0.097	0.097	-	0.097	0.097	32,000	0.0975	5.41%
2009-02-04	0	0.185	0.185	-	0.184	0.184	4,000	736	0.1840	0.093	0.093	-	0.092	0.092	8,000	0.0920	2.78%
2009-02-03	0	0.180	0.180	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2009-02-02	0	0.180	0.180	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2009-01-30	0	0.180	0.180	-	0.170	0.170	36,000	6,120	0.1700	0.090	0.090	-	0.085	0.085	72,000	0.0850	-5.26%
2009-01-29	0	0.190	0.170	-	-	-	0	0	-	0.095	0.085	-	-	-	0	-	0.00%
2009-01-23	0	0.190	0.170	-	-	-	0	0	-	0.095	0.085	-	-	-	0	-	0.00%
2009-01-22	0	0.190	0.122	-	-	-	0	0	-	0.095	0.061	-	-	-	0	-	0.00%
2009-01-21	0	0.190	0.121	-	-	-	0	0	-	0.095	0.060	-	-	-	0	-	0.00%
2009-01-20	0	0.190	0.190	-	0.190	0.190	80,000	15,200	0.1900	0.095	0.095	-	0.095	0.095	160,000	0.0950	0.00%
2009-01-19	0	0.190	0.118	-	-	-	0	0	-	0.095	0.059	-	-	-	0	-	0.00%
2009-01-16	0	0.190	0.106	-	-	-	0	0	-	0.095	0.053	-	-	-	0	-	0.00%
2009-01-15	0	0.190	0.190	0.300	0.190	0.190	10,000	1,900	0.1900	0.095	0.095	0.150	0.095	0.095	20,000	0.0950	22.58%
2009-01-14	0	0.155	0.155	-	0.147	0.147	10,000	1,470	0.1470	0.078	0.078	-	0.073	0.073	20,000	0.0735	-32.61%
2009-01-13	0	0.230	0.141	-	-	-	0	0	-	0.115	0.071	-	-	-	0	-	0.00%
2009-01-12	0	0.230	0.108	-	-	-	0	0	-	0.115	0.054	-	-	-	0	-	0.00%
2009-01-09	0	0.230	0.200	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2009-01-08	0	0.230	0.127	-	-	-	0	0	-	0.115	0.064	-	-	-	0	-	0.00%
2009-01-07	0	0.230	0.134	-	-	-	0	0	-	0.115	0.067	-	-	-	0	-	0.00%
2009-01-06	0	0.230	0.230	-	0.230	0.230	20,000	4,600	0.2300	0.115	0.115	-	0.115	0.115	40,000	0.1150	4.55%
2009-01-05	0	0.220	0.119	-	-	-	0	0	-	0.110	0.060	-	-	-	0	-	0.00%
2009-01-02	0	0.220	0.220	-	0.220	0.220	26,000	5,720	0.2200	0.110	0.110	-	0.110	0.110	52,000	0.1100	0.00%
2008-12-31	0	0.220	0.112	-	-	-	0	0	-	0.110	0.056	-	-	-	0	-	0.00%
2008-12-30	0	0.220	0.129	0.240	-	-	0	0	-	0.110	0.064	0.120	-	-	0	-	0.00%
2008-12-29	0	0.220	0.126	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2008-12-24	0	0.220	0.114	-	-	-	0	0	-	0.110	0.057	-	-	-	0	-	0.00%
2008-12-23	0	0.220	0.134	-	-	-	0	0	-	0.110	0.067	-	-	-	0	-	0.00%
2008-12-22	0	0.220	0.125	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2008-12-19	0	0.220	0.117	0.250	-	-	0	0	-	0.110	0.058	0.125	-	-	0	-	0.00%
2008-12-18	0	0.220	0.125	-	-	-	0	0	-	0.110	0.063	-	-	-	0	-	0.00%
2008-12-17	0	0.220	0.131	-	-	-	0	0	-	0.110	0.065	-	-	-	0	-	0.00%
2008-12-16	0	0.220	0.129	0.250	0.220	0.220	2,000	440	0.2200	0.110	0.064	0.125	0.110	0.110	4,000	0.1100	-12.00%
2008-12-15	0	0.250	0.136	0.250	-	-	0	0	-	0.125	0.068	0.125	-	-	0	-	0.00%
2008-12-12	0	0.250	0.113	0.250	-	-	0	0	-	0.125	0.056	0.125	-	-	0	-	0.00%
2008-12-11	0	0.250	0.135	0.250	-	-	0	0	-	0.125	0.068	0.125	-	-	0	-	0.00%
2008-12-10	0	0.250	0.120	0.250	-	-	0	0	-	0.125	0.060	0.125	-	-	0	-	0.00%
2008-12-09	0	0.250	0.157	0.250	-	-	50,000	10,000	0.2000	0.125	0.079	0.125	-	-	100,000	0.1000	0.00%
2008-12-08	0	0.250	0.120	0.250	-	-	0	0	-	0.125	0.060	0.125	-	-	0	-	0.00%
2008-12-05	0	0.250	0.136	0.250	-	-	0	0	-	0.125	0.068	0.125	-	-	0	-	0.00%
2008-12-04	0	0.250	0.126	0.250	0.250	0.250	50,000	12,500	0.2500	0.125	0.063	0.125	0.125	0.125	100,000	0.1250	0.00%
2008-12-03	0	0.250	0.142	0.280	-	-	0	0	-	0.125	0.071	0.140	-	-	0	-	0.00%
2008-12-02	0	0.250	0.200	0.250	0.220	0.250	216,000	51,300	0.2375	0.125	0.100	0.125	0.110	0.125	432,000	0.1188	4.17%
2008-12-01	0	0.240	0.141	-	-	-	0	0	-	0.120	0.071	-	-	-	0	-	0.00%
2008-11-28	0	0.240	0.180	-	-	-	0	0	-	0.120	0.090	-	-	-	0	-	0.00%
2008-11-27	0	0.240	0.240	0.250	-	-	0	0	-	0.120	0.120	0.125	-	-	0	-	0.00%
2008-11-26	0	0.240	0.240	0.250	0.126	0.126	40,000	7,500	0.1875	0.120	0.120	0.125	0.063	0.063	80,000	0.0938	-14.29%
2008-11-25	0	0.280	0.240	0.280	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2008-11-24	0	0.280	0.137	0.320	-	-	0	0	-	0.140	0.068	0.160	-	-	0	-	0.00%
2008-11-21	0	0.280	0.280	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2008-11-20	0	0.280	0.220	-	-	-	0	0	-	0.140	0.110	-	-	-	0	-	0.00%
2008-11-19	0	0.280	0.280	-	0.280	0.280	10,000	2,800	0.2800	0.140	0.140	-	0.140	0.140	20,000	0.1400	0.00%
2008-11-18	0	0.280	0.242	0.300	0.280	0.280	74,000	20,720	0.2800	0.140	0.121	0.150	0.140	0.140	148,000	0.1400	0.00%
2008-11-17	0	0.280	0.280	0.300	0.280	0.280	20,000	5,600	0.2800	0.140	0.140	0.150	0.140	0.140	40,000	0.1400	0.00%
2008-11-14	0	0.280	0.241	0.300	-	-	0	0	-	0.140	0.120	0.150	-	-	0	-	0.00%
2008-11-13	0	0.280	0.241	0.280	0.240	0.280	90,000	22,000	0.2444	0.140	0.120	0.140	0.120	0.140	180,000	0.1222	12.00%
2008-11-12	0	0.250	0.250	0.280	0.240	0.240	10,000	2,400	0.2400	0.125	0.125	0.140	0.120	0.120	20,000	0.1200	0.00%
2008-11-11	0	0.250	0.250	0.330	-	-	0	0	-	0.125	0.125	0.165	-	-	0	-	0.00%
2008-11-10	0	0.250	0.220	0.330	-	-	0	0	-	0.125	0.110	0.165	-	-	0	-	0.00%
2008-11-07	0	0.250	0.250	0.300	0.250	0.250	172,000	43,000	0.2500	0.125	0.125	0.150	0.125	0.125	344,000	0.1250	0.00%
2008-11-06	0	0.250	0.250	0.330	0.250	0.260	30,000	7,700	0.2567	0.125	0.125	0.165	0.125	0.130	60,000	0.1283	-7.41%
2008-11-05	0	0.270	0.270	0.300	0.270	0.300	12,000	3,300	0.2750	0.135	0.135	0.150	0.135	0.150	24,000	0.1375	-3.57%
2008-11-04	0	0.280	0.250	0.300	0.280	0.280	60,000	16,800	0.2800	0.140	0.125	0.150	0.140	0.140	120,000	0.1400	12.00%
2008-11-03	0	0.250	0.250	0.300	0.183	0.325	384,000	84,368	0.2197	0.125	0.125	0.150	0.091	0.162	768,000	0.1099	-10.71%
2008-10-31	0	0.280	0.260	0.330	-	-	0	0	-	0.140	0.130	0.165	-	-	0	-	0.00%
2008-10-30	0	0.280	0.280	0.300	0.280	0.300	110,000	32,800	0.2982	0.140	0.140	0.150	0.140	0.150	220,000	0.1491	0.00%
2008-10-29	0	0.280	0.280	0.300	0.280	0.280	8,000	2,240	0.2800	0.140	0.140	0.150	0.140	0.140	16,000	0.1400	-6.67%
2008-10-28	0	0.300	0.156	0.395	-	-	0	0	-	0.150	0.078	0.198	-	-	0	-	0.00%
2008-10-27	0	0.300	0.102	0.370	0.300	0.300	80,000	24,000	0.3000	0.150	0.051	0.185	0.150	0.150	160,000	0.1500	-22.08%
2008-10-24	0	0.385	-	0.385	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-3.75%
2008-10-23	0	0.400	0.285	0.400	0.400	0.400	1,304,000	502,190	0.3851	0.200	0.142	0.200	0.200	0.200	2,608,000	0.1926	3.90%
2008-10-22	0	0.385	0.295	0.385	-	-	0	0	-	0.192	0.147	0.192	-	-	0	-	-2.53%
2008-10-21	0	0.395	0.300	0.395	-	-	0	0	-	0.198	0.150	0.198	-	-	0	-	-1.25%
2008-10-20	0	0.400	0.132	0.400	-	-	0	0	-	0.200	0.066	0.200	-	-	0	-	-2.44%
2008-10-17	0	0.410	-	0.410	0.400	0.450	210,000	85,500	0.4071	0.205	-	0.205	0.200	0.225	420,000	0.2036	2.50%
2008-10-16	0	0.400	-	0.400	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2008-10-15	0	0.400	0.255	0.400	-	-	0	0	-	0.200	0.127	0.200	-	-	0	-	0.00%
2008-10-14	0	0.400	0.235	0.400	-	-	0	0	-	0.200	0.117	0.200	-	-	0	-	0.00%
2008-10-13	0	0.400	0.194	0.400	-	-	0	0	-	0.200	0.097	0.200	-	-	0	-	0.00%
2008-10-10	0	0.400	0.203	0.400	0.400	0.400	122,000	48,800	0.4000	0.200	0.101	0.200	0.200	0.200	244,000	0.2000	0.00%
2008-10-09	0	0.400	0.400	0.465	0.400	0.495	270,000	116,300	0.4307	0.200	0.200	0.233	0.200	0.248	540,000	0.2154	-17.53%
2008-10-08	0	0.485	0.480	0.490	0.485	0.510	80,000	40,100	0.5013	0.243	0.240	0.245	0.243	0.255	160,000	0.2506	-1.02%
2008-10-06	0	0.490	-	0.490	-	-	20,000	11,000	0.5500	0.245	-	0.245	-	-	40,000	0.2750	0.00%
2008-10-03	0	0.490	0.400	0.490	0.560	0.560	2,000	1,120	0.5600	0.245	0.200	0.245	0.280	0.280	4,000	0.2800	11.36%
2008-10-02	0	0.440	0.400	0.440	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2008-09-30	0	0.440	-	0.440	0.440	0.440	12,000	5,280	0.4400	0.220	-	0.220	0.220	0.220	24,000	0.2200	7.32%
2008-09-29	0	0.410	0.300	0.410	0.410	0.420	60,000	24,800	0.4133	0.205	0.150	0.205	0.205	0.210	120,000	0.2067	-2.38%
2008-09-26	0	0.420	0.400	0.420	0.400	0.420	46,000	18,860	0.4100	0.210	0.200	0.210	0.200	0.210	92,000	0.2050	35.48%
2008-09-25	0	0.310	0.310	0.400	-	-	0	0	-	0.155	0.155	0.200	-	-	0	-	0.00%
2008-09-24	0	0.310	0.310	0.500	-	-	0	0	-	0.155	0.155	0.250	-	-	0	-	3.33%
2008-09-23	0	0.300	0.300	0.400	-	-	0	0	-	0.150	0.150	0.200	-	-	0	-	0.00%
2008-09-22	0	0.300	0.300	0.380	0.300	0.300	88,000	26,400	0.3000	0.150	0.150	0.190	0.150	0.150	176,000	0.1500	17.65%
2008-09-19	0	0.255	0.255	0.300	0.250	0.300	302,000	87,560	0.2899	0.127	0.127	0.150	0.125	0.150	604,000	0.1450	21.43%
2008-09-18	0	0.210	0.210	0.241	0.206	0.280	362,000	86,318	0.2384	0.105	0.105	0.120	0.103	0.140	724,000	0.1192	-48.15%
2008-09-17	0	0.405	0.290	0.405	0.405	0.420	23,000	9,480	0.4122	0.203	0.145	0.203	0.203	0.210	46,000	0.2061	0.00%
2008-09-16	0	0.405	0.405	0.460	0.405	0.405	10,000	4,050	0.4050	0.203	0.203	0.230	0.203	0.203	20,000	0.2025	1.25%
2008-09-12	0	0.400	0.400	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	5.26%
2008-09-11	0	0.380	0.380	0.520	0.375	0.420	50,000	19,740	0.3948	0.190	0.190	0.260	0.188	0.210	100,000	0.1974	-19.15%
2008-09-10	0	0.470	0.470	0.520	0.470	0.560	74,000	39,280	0.5308	0.235	0.235	0.260	0.235	0.280	148,000	0.2654	-16.07%
2008-09-09	0	0.560	0.480	0.570	-	-	0	0	-	0.280	0.240	0.285	-	-	0	-	0.00%
2008-09-08	0	0.560	0.470	0.580	-	-	0	0	-	0.280	0.235	0.290	-	-	0	-	0.00%
2008-09-05	0	0.560	0.500	0.580	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2008-09-04	0	0.560	0.500	0.580	0.500	0.500	60,000	30,000	0.5000	0.280	0.250	0.290	0.250	0.250	120,000	0.2500	-6.67%
2008-09-03	0	0.600	0.495	0.600	0.600	0.600	20,000	12,000	0.6000	0.300	0.248	0.300	0.300	0.300	40,000	0.3000	0.00%
2008-09-02	0	0.600	0.500	0.600	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-1.64%
2008-09-01	0	0.610	0.495	0.700	0.610	0.610	40,000	24,400	0.6100	0.305	0.248	0.350	0.305	0.305	80,000	0.3050	0.00%
2008-08-29	0	0.610	0.405	0.710	-	-	0	0	-	0.305	0.203	0.355	-	-	0	-	0.00%
2008-08-28	0	0.610	0.440	0.810	-	-	0	0	-	0.305	0.220	0.405	-	-	0	-	0.00%
2008-08-27	0	0.610	0.500	0.800	-	-	0	0	-	0.305	0.250	0.400	-	-	0	-	0.00%
2008-08-26	0	0.610	0.490	0.610	-	-	0	0	-	0.305	0.245	0.305	-	-	0	-	0.00%
2008-08-25	0	0.610	0.420	0.800	-	-	0	0	-	0.305	0.210	0.400	-	-	0	-	0.00%
2008-08-21	0	0.610	0.490	0.610	-	-	0	0	-	0.305	0.245	0.305	-	-	0	-	0.00%
2008-08-20	0	0.610	0.485	0.610	0.600	0.610	28,000	16,940	0.6050	0.305	0.243	0.305	0.300	0.305	56,000	0.3025	-1.61%
2008-08-19	0	0.620	0.490	0.620	-	-	0	0	-	0.310	0.245	0.310	-	-	0	-	-3.12%
2008-08-18	0	0.640	0.470	0.640	-	-	0	0	-	0.320	0.235	0.320	-	-	0	-	0.00%
2008-08-15	0	0.640	0.460	0.640	0.650	0.650	50,000	32,500	0.6500	0.320	0.230	0.320	0.325	0.325	100,000	0.3250	0.00%
2008-08-14	0	0.640	0.470	0.640	0.640	0.640	50,000	31,860	0.6372	0.320	0.235	0.320	0.320	0.320	100,000	0.3186	-1.54%
2008-08-13	0	0.650	0.400	0.640	0.650	0.650	64,000	39,150	0.6117	0.325	0.200	0.320	0.325	0.325	128,000	0.3059	0.00%
2008-08-12	0	0.650	0.475	0.650	-	-	0	0	-	0.325	0.237	0.325	-	-	0	-	0.00%
2008-08-11	0	0.650	0.460	0.650	0.650	0.650	40,000	26,000	0.6500	0.325	0.230	0.325	0.325	0.325	80,000	0.3250	0.00%
2008-08-08	0	0.650	0.500	0.650	0.650	0.650	40,000	26,000	0.6500	0.325	0.250	0.325	0.325	0.325	80,000	0.3250	0.00%
2008-08-07	0	0.650	0.550	0.650	0.360	0.650	40,000	17,300	0.4325	0.325	0.275	0.325	0.180	0.325	80,000	0.2163	0.00%
2008-08-05	0	0.650	0.445	0.700	-	-	0	0	-	0.325	0.222	0.350	-	-	0	-	0.00%
2008-08-04	0	0.650	0.495	0.700	-	-	0	0	-	0.325	0.248	0.350	-	-	0	-	0.00%
2008-08-01	0	0.650	0.650	0.700	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	0.00%
2008-07-31	0	0.650	0.395	0.680	0.650	0.650	40,000	26,000	0.6500	0.325	0.198	0.340	0.325	0.325	80,000	0.3250	0.00%
2008-07-30	0	0.650	0.650	0.680	-	-	20,000	13,000	0.6500	0.325	0.325	0.340	-	-	40,000	0.3250	0.00%
2008-07-29	0	0.650	0.435	0.670	-	-	0	0	-	0.325	0.218	0.335	-	-	0	-	0.00%
2008-07-28	0	0.650	0.650	0.680	0.650	0.650	94,000	61,100	0.6500	0.325	0.325	0.340	0.325	0.325	188,000	0.3250	0.00%
2008-07-25	0	0.650	0.385	0.710	0.650	0.650	14,000	9,100	0.6500	0.325	0.192	0.355	0.325	0.325	28,000	0.3250	0.00%
2008-07-24	0	0.650	0.650	0.710	-	-	0	0	-	0.325	0.325	0.355	-	-	0	-	0.00%
2008-07-23	0	0.650	0.650	0.680	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	3.17%
2008-07-22	0	0.630	0.630	0.650	-	-	26,000	16,900	0.6500	0.315	0.315	0.325	-	-	52,000	0.3250	0.00%
2008-07-21	0	0.630	0.630	0.720	0.350	0.630	78,000	40,960	0.5251	0.315	0.315	0.360	0.175	0.315	156,000	0.2626	-11.27%
2008-07-18	0	0.710	0.400	0.750	0.710	0.710	20,000	14,200	0.7100	0.355	0.200	0.375	0.355	0.355	40,000	0.3550	9.23%
2008-07-17	0	0.650	0.650	0.690	0.650	0.650	110,000	71,500	0.6500	0.325	0.325	0.345	0.325	0.325	220,000	0.3250	0.00%
2008-07-16	0	0.650	0.370	0.650	-	-	0	0	-	0.325	0.185	0.325	-	-	0	-	0.00%
2008-07-15	0	0.650	0.355	0.690	-	-	0	0	-	0.325	0.177	0.345	-	-	0	-	0.00%
2008-07-14	0	0.650	0.550	0.690	-	-	0	0	-	0.325	0.275	0.345	-	-	0	-	0.00%
2008-07-11	0	0.650	0.415	0.690	-	-	0	0	-	0.325	0.207	0.345	-	-	0	-	0.00%
2008-07-10	0	0.650	0.650	0.690	0.650	0.650	14,000	9,100	0.6500	0.325	0.325	0.345	0.325	0.325	28,000	0.3250	0.00%
2008-07-09	0	0.650	0.550	0.650	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2008-07-08	0	0.650	0.550	0.650	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2008-07-07	0	0.650	0.415	0.650	0.650	0.650	6,000	3,900	0.6500	0.325	0.207	0.325	0.325	0.325	12,000	0.3250	0.00%
2008-07-04	0	0.650	0.550	0.650	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2008-07-03	0	0.650	0.550	0.650	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2008-07-02	0	0.650	0.405	0.650	-	-	0	0	-	0.325	0.203	0.325	-	-	0	-	0.00%
2008-06-30	0	0.650	0.405	0.700	-	-	0	0	-	0.325	0.203	0.350	-	-	0	-	0.00%
2008-06-27	0	0.650	-	0.650	0.650	0.660	52,000	34,220	0.6581	0.325	-	0.325	0.325	0.330	104,000	0.3290	-1.52%
2008-06-26	0	0.660	0.660	0.700	0.660	0.660	108,000	71,280	0.6600	0.330	0.330	0.350	0.330	0.330	216,000	0.3300	0.00%
2008-06-25	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.330	0.330	0.350	0.330	0.330	80,000	0.3300	-2.94%
2008-06-24	0	0.680	-	0.690	-	-	0	0	-	0.340	-	0.345	-	-	0	-	0.00%
2008-06-23	0	0.680	0.500	0.680	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2008-06-20	0	0.680	0.570	0.680	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	0.00%
2008-06-19	0	0.680	0.570	0.680	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	0.00%
2008-06-18	0	0.680	0.500	0.680	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2008-06-17	0	0.680	0.500	0.680	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2008-06-16	0	0.680	0.500	0.690	-	-	0	0	-	0.340	0.250	0.345	-	-	0	-	0.00%
2008-06-13	0	0.680	0.520	0.690	-	-	0	0	-	0.340	0.260	0.345	-	-	0	-	0.00%
2008-06-12	0	0.680	0.550	0.700	-	-	0	0	-	0.340	0.275	0.350	-	-	0	-	0.00%
2008-06-11	0	0.680	0.680	0.700	0.670	0.680	14,000	9,480	0.6771	0.340	0.340	0.350	0.335	0.340	28,000	0.3386	1.49%
2008-06-10	0	0.670	0.550	0.670	-	-	0	0	-	0.335	0.275	0.335	-	-	0	-	0.00%
2008-06-06	0	0.670	0.650	0.720	-	-	0	0	-	0.335	0.325	0.360	-	-	0	-	0.00%
2008-06-05	0	0.670	0.650	0.720	-	-	0	0	-	0.335	0.325	0.360	-	-	0	-	0.00%
2008-06-04	0	0.670	0.670	0.720	0.660	0.660	70,000	46,200	0.6600	0.335	0.335	0.360	0.330	0.330	140,000	0.3300	1.52%
2008-06-03	0	0.660	0.660	0.700	0.650	0.650	2,000	1,300	0.6500	0.330	0.330	0.350	0.325	0.325	4,000	0.3250	-9.59%
2008-06-02	0	0.730	0.630	0.730	0.720	0.730	36,000	26,080	0.7244	0.365	0.315	0.365	0.360	0.365	72,000	0.3622	1.39%
2008-05-30	0	0.720	0.660	0.720	0.650	0.730	68,000	48,880	0.7188	0.360	0.330	0.360	0.325	0.365	136,000	0.3594	18.03%
2008-05-29	0	0.610	0.610	0.680	0.610	0.610	44,000	26,800	0.6091	0.305	0.305	0.340	0.305	0.305	88,000	0.3045	-10.29%
2008-05-28	0	0.680	0.610	0.710	0.680	0.700	24,600	16,708	0.6792	0.340	0.305	0.355	0.340	0.350	49,200	0.3396	4.62%
2008-05-27	0	0.650	0.650	0.710	0.650	0.740	164,000	111,120	0.6776	0.325	0.325	0.355	0.325	0.370	328,000	0.3388	-12.16%
2008-05-26	0	0.740	0.660	0.740	0.740	0.740	50,000	36,100	0.7220	0.370	0.330	0.370	0.370	0.370	100,000	0.3610	4.23%
2008-05-23	0	0.710	0.710	0.720	0.650	0.710	76,000	53,000	0.6974	0.355	0.355	0.360	0.325	0.355	152,000	0.3487	7.58%
2008-05-22	0	0.660	0.650	0.700	0.660	0.660	10,000	6,600	0.6600	0.330	0.325	0.350	0.330	0.330	20,000	0.3300	-5.71%
2008-05-21	0	0.700	0.680	0.700	0.700	0.700	70,000	49,000	0.7000	0.350	0.340	0.350	0.350	0.350	140,000	0.3500	0.00%
2008-05-20	0	0.700	0.500	0.700	0.700	0.700	45,400	31,472	0.6932	0.350	0.250	0.350	0.350	0.350	90,800	0.3466	1.45%
2008-05-19	0	0.690	0.600	0.690	0.690	0.700	200,000	127,600	0.6380	0.345	0.300	0.345	0.345	0.350	400,000	0.3190	-1.43%
2008-05-16	0	0.700	0.600	0.700	0.700	0.700	76,000	53,200	0.7000	0.350	0.300	0.350	0.350	0.350	152,000	0.3500	0.00%
2008-05-15	0	0.700	0.700	0.740	0.670	0.720	50,000	34,900	0.6980	0.350	0.350	0.370	0.335	0.360	100,000	0.3490	-1.41%
2008-05-14	0	0.710	0.700	0.740	0.710	0.740	20,000	14,500	0.7250	0.355	0.350	0.370	0.355	0.370	40,000	0.3625	-5.33%
2008-05-13	0	0.750	0.720	0.750	0.700	0.750	318,000	235,620	0.7409	0.375	0.360	0.375	0.350	0.375	636,000	0.3705	4.17%
2008-05-09	0	0.720	0.720	0.780	0.720	0.720	10,000	7,200	0.7200	0.360	0.360	0.390	0.360	0.360	20,000	0.3600	0.00%
2008-05-08	0	0.720	0.700	0.800	-	-	0	0	-	0.360	0.350	0.400	-	-	0	-	0.00%
2008-05-07	0	0.720	0.720	0.780	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2008-05-06	0	0.720	0.720	0.800	0.720	0.720	50,000	36,000	0.7200	0.360	0.360	0.400	0.360	0.360	100,000	0.3600	0.00%
2008-05-05	0	0.720	0.720	0.810	0.720	0.720	64,000	46,080	0.7200	0.360	0.360	0.405	0.360	0.360	128,000	0.3600	0.00%
2008-05-02	0	0.720	0.700	0.720	0.720	0.720	30,000	21,600	0.7200	0.360	0.350	0.360	0.360	0.360	60,000	0.3600	0.00%
2008-04-30	0	0.720	0.720	0.790	0.720	0.720	50,000	36,000	0.7200	0.360	0.360	0.395	0.360	0.360	100,000	0.3600	1.41%
2008-04-29	0	0.710	0.710	0.750	0.700	0.710	80,000	56,100	0.7013	0.355	0.355	0.375	0.350	0.355	160,000	0.3506	1.43%
2008-04-28	0	0.700	0.700	0.730	0.700	0.710	170,000	119,400	0.7024	0.350	0.350	0.365	0.350	0.355	340,000	0.3512	-4.11%
2008-04-25	0	0.730	0.730	0.790	0.720	0.750	246,000	177,520	0.7216	0.365	0.365	0.395	0.360	0.375	492,000	0.3608	1.39%
2008-04-24	0	0.720	0.700	0.730	0.700	0.740	520,000	373,200	0.7177	0.360	0.350	0.365	0.350	0.370	1,040,000	0.3588	-2.70%
2008-04-23	0	0.740	0.710	0.860	0.740	0.740	10,000	7,400	0.7400	0.370	0.355	0.430	0.370	0.370	20,000	0.3700	-1.33%
2008-04-22	0	0.750	0.740	0.880	-	-	0	0	-	0.375	0.370	0.440	-	-	0	-	0.00%
2008-04-21	0	0.750	0.750	0.870	-	-	0	0	-	0.375	0.375	0.435	-	-	0	-	0.00%
2008-04-18	0	0.750	0.750	0.800	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	2.74%
2008-04-17	0	0.730	0.730	0.820	0.720	0.800	26,000	19,520	0.7508	0.365	0.365	0.410	0.360	0.400	52,000	0.3754	-13.10%
2008-04-16	0	0.840	0.720	0.840	0.850	0.850	14,000	11,900	0.8500	0.420	0.360	0.420	0.425	0.425	28,000	0.4250	-2.33%
2008-04-15	0	0.860	0.820	0.860	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	-2.27%
2008-04-14	0	0.880	0.800	0.880	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2008-04-11	0	0.880	0.850	0.880	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2008-04-10	0	0.880	0.720	0.880	0.850	0.880	138,000	121,960	0.8838	0.440	0.360	0.440	0.425	0.440	276,000	0.4419	3.53%
2008-04-09	0	0.850	0.850	0.880	0.850	0.860	274,000	235,000	0.8577	0.425	0.425	0.440	0.425	0.430	548,000	0.4288	0.00%
2008-04-08	0	0.850	0.800	0.850	0.800	0.860	200,000	170,500	0.8525	0.425	0.400	0.425	0.400	0.430	400,000	0.4263	-3.41%
2008-04-07	0	0.880	0.880	0.900	0.850	0.850	10,000	8,500	0.8500	0.440	0.440	0.450	0.425	0.425	20,000	0.4250	-3.30%
2008-04-03	0	0.910	0.910	0.930	0.880	0.880	190,000	152,200	0.8011	0.455	0.455	0.465	0.440	0.440	380,000	0.4005	0.00%
2008-04-02	0	0.910	0.880	0.910	0.910	0.950	40,000	36,800	0.9200	0.455	0.440	0.455	0.455	0.475	80,000	0.4600	0.00%
2008-04-01	0	0.910	0.870	0.910	0.880	0.920	190,000	172,040	0.9055	0.455	0.435	0.455	0.440	0.460	380,000	0.4527	3.41%
2008-03-31	0	0.880	0.880	0.900	-	-	0	0	-	0.440	0.440	0.450	-	-	0	-	4.76%
2008-03-28	0	0.840	0.840	0.900	0.830	0.850	94,000	79,360	0.8443	0.420	0.420	0.450	0.415	0.425	188,000	0.4221	-1.18%
2008-03-27	0	0.850	0.850	0.900	0.850	0.850	50,000	42,500	0.8500	0.425	0.425	0.450	0.425	0.425	100,000	0.4250	0.00%
2008-03-26	0	0.850	0.800	0.850	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	-5.56%
2008-03-25	0	0.900	0.800	0.900	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2008-03-20	0	0.900	0.800	0.900	0.900	0.900	6,000	5,400	0.9000	0.450	0.400	0.450	0.450	0.450	12,000	0.4500	5.88%
2008-03-19	0	0.850	0.710	0.900	0.850	0.850	10,000	8,500	0.8500	0.425	0.355	0.450	0.425	0.425	20,000	0.4250	21.43%
2008-03-18	0	0.700	0.700	0.800	0.700	0.750	142,000	102,200	0.7197	0.350	0.350	0.400	0.350	0.375	284,000	0.3599	-12.50%
2008-03-17	0	0.800	0.800	0.940	0.800	0.880	20,000	16,800	0.8400	0.400	0.400	0.470	0.400	0.440	40,000	0.4200	-14.89%
2008-03-14	0	0.940	0.820	0.960	0.800	0.940	98,000	85,680	0.8743	0.470	0.410	0.480	0.400	0.470	196,000	0.4371	13.25%
2008-03-13	0	0.830	0.800	0.910	0.830	0.900	64,000	54,960	0.8588	0.415	0.400	0.455	0.415	0.450	128,000	0.4294	-4.60%
2008-03-12	0	0.870	0.830	0.940	0.870	0.870	110,000	99,700	0.9064	0.435	0.415	0.470	0.435	0.435	220,000	0.4532	6.10%
2008-03-11	0	0.820	0.820	0.870	0.820	0.920	140,000	115,800	0.8271	0.410	0.410	0.435	0.410	0.460	280,000	0.4136	-11.83%
2008-03-10	0	0.930	0.850	0.930	0.930	0.950	146,000	137,740	0.9434	0.465	0.425	0.465	0.465	0.475	292,000	0.4717	-4.12%
2008-03-07	0	0.970	0.960	1.000	0.970	1.000	68,000	66,740	0.9815	0.485	0.480	0.500	0.485	0.500	136,000	0.4907	-3.00%
2008-03-06	0	1.000	0.970	1.020	1.000	1.050	190,000	191,000	1.0053	0.500	0.485	0.510	0.500	0.525	380,000	0.5026	-4.76%
2008-03-05	0	1.050	1.010	1.050	1.050	1.050	100,000	105,000	1.0500	0.525	0.505	0.525	0.525	0.525	200,000	0.5250	0.00%
2008-03-04	0	1.050	1.050	1.060	1.030	1.050	570,000	592,300	1.0391	0.525	0.525	0.530	0.515	0.525	1,140,000	0.5196	1.94%
2008-03-03	0	1.030	1.030	1.050	1.020	1.060	252,000	260,920	1.0354	0.515	0.515	0.525	0.510	0.530	504,000	0.5177	-2.83%
2008-02-29	0	1.060	1.020	1.060	0.980	1.070	110,000	111,240	1.0113	0.530	0.510	0.530	0.490	0.535	220,000	0.5056	6.00%
2008-02-28	0	1.000	1.000	1.050	1.000	1.020	300,000	303,320	1.0111	0.500	0.500	0.525	0.500	0.510	600,000	0.5055	-0.99%
2008-02-27	0	1.010	1.010	1.090	1.000	1.040	140,000	143,540	1.0253	0.505	0.505	0.545	0.500	0.520	280,000	0.5126	-2.88%
2008-02-26	0	1.040	1.020	1.090	1.040	1.220	682,000	750,980	1.1011	0.520	0.510	0.545	0.520	0.610	1,364,000	0.5506	-8.77%
2008-02-25	0	1.140	1.140	1.180	1.100	1.200	1,116,000	1,305,420	1.1697	0.570	0.570	0.590	0.550	0.600	2,232,000	0.5849	3.64%
2008-02-22	0	1.100	1.050	1.100	1.020	1.100	782,000	830,060	1.0615	0.550	0.525	0.550	0.510	0.550	1,564,000	0.5307	1.85%
2008-02-21	0	1.080	1.060	1.080	0.860	1.080	876,000	870,800	0.9941	0.540	0.530	0.540	0.430	0.540	1,752,000	0.4970	20.00%
2008-02-20	0	0.900	0.900	0.950	0.900	0.920	262,000	236,520	0.9027	0.450	0.450	0.475	0.450	0.460	524,000	0.4514	8.43%
2008-02-19	0	0.830	0.840	0.950	0.830	0.900	292,000	252,600	0.8651	0.415	0.420	0.475	0.415	0.450	584,000	0.4325	-2.35%
2008-02-18	0	0.850	0.820	0.850	0.800	0.900	688,000	582,720	0.8470	0.425	0.410	0.425	0.400	0.450	1,376,000	0.4235	6.25%
2008-02-15	0	0.800	0.760	0.800	0.760	0.820	774,000	620,040	0.8011	0.400	0.380	0.400	0.380	0.410	1,548,000	0.4005	6.67%
2008-02-14	0	0.750	0.730	0.750	0.750	0.750	904,000	683,360	0.7559	0.375	0.365	0.375	0.375	0.375	1,808,000	0.3780	0.00%
2008-02-13	0	0.750	0.750	0.800	0.750	0.820	674,000	534,800	0.7935	0.375	0.375	0.400	0.375	0.410	1,348,000	0.3967	-6.25%
2008-02-12	0	0.800	0.670	0.800	0.800	0.900	46,000	38,800	0.8435	0.400	0.335	0.400	0.400	0.450	92,000	0.4217	0.00%
2008-02-11	0	0.800	0.700	0.920	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2008-02-06	0	0.800	0.600	0.800	0.700	0.800	50,000	36,400	0.7280	0.400	0.300	0.400	0.350	0.400	100,000	0.3640	25.00%
2008-02-05	0	0.640	0.640	0.740	0.640	0.640	100,000	64,000	0.6400	0.320	0.320	0.370	0.320	0.320	200,000	0.3200	3.23%
2008-02-04	0	0.620	0.620	0.790	0.600	0.620	12,000	7,400	0.6167	0.310	0.310	0.395	0.300	0.310	24,000	0.3083	3.33%
2008-02-01	0	0.600	0.600	0.800	0.590	0.590	10,000	5,900	0.5900	0.300	0.300	0.400	0.295	0.295	20,000	0.2950	0.00%
2008-01-31	0	0.600	0.600	0.720	0.600	0.600	114,000	68,400	0.6000	0.300	0.300	0.360	0.300	0.300	228,000	0.3000	0.00%
2008-01-30	0	0.600	0.600	0.750	0.600	0.600	20,000	12,000	0.6000	0.300	0.300	0.375	0.300	0.300	40,000	0.3000	0.00%
2008-01-29	0	0.600	0.560	0.750	0.590	0.600	100,000	59,900	0.5990	0.300	0.280	0.375	0.295	0.300	200,000	0.2995	9.09%
2008-01-28	0	0.550	0.510	0.600	0.550	0.550	10,000	5,500	0.5500	0.275	0.255	0.300	0.275	0.275	20,000	0.2750	-8.33%
2008-01-25	0	0.600	0.520	0.600	0.500	0.600	104,000	61,400	0.5904	0.300	0.260	0.300	0.250	0.300	208,000	0.2952	-4.76%
2008-01-24	0	0.630	0.630	0.650	-	-	0	0	-	0.315	0.315	0.325	-	-	0	-	0.00%
2008-01-23	0	0.630	0.600	0.630	0.630	0.650	44,000	28,000	0.6364	0.315	0.300	0.315	0.315	0.325	88,000	0.3182	0.00%
2008-01-22	0	0.630	0.580	0.630	0.630	0.680	52,000	33,860	0.6512	0.315	0.290	0.315	0.315	0.340	104,000	0.3256	-10.00%
2008-01-21	0	0.700	0.680	0.700	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2008-01-18	0	0.700	0.650	0.750	0.700	0.700	120,000	84,000	0.7000	0.350	0.325	0.375	0.350	0.350	240,000	0.3500	-2.78%
2008-01-17	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.360	0.350	0.360	0.360	0.360	100,000	0.3600	2.86%
2008-01-16	0	0.700	0.680	0.780	0.680	0.700	160,000	110,800	0.6925	0.350	0.340	0.390	0.340	0.350	320,000	0.3463	-10.26%
2008-01-15	0	0.780	0.720	0.790	0.780	0.780	30,000	23,400	0.7800	0.390	0.360	0.395	0.390	0.390	60,000	0.3900	0.00%
2008-01-14	0	0.780	0.680	0.800	0.680	0.780	52,000	38,560	0.7415	0.390	0.340	0.400	0.340	0.390	104,000	0.3708	0.00%
2008-01-11	0	0.780	0.680	0.780	0.710	0.780	52,000	37,060	0.7127	0.390	0.340	0.390	0.355	0.390	104,000	0.3563	9.86%
2008-01-10	0	0.710	0.680	0.710	0.720	0.720	210,000	151,200	0.7200	0.355	0.340	0.355	0.360	0.360	420,000	0.3600	-1.39%
2008-01-09	0	0.720	0.720	0.740	0.720	0.760	378,000	283,580	0.7502	0.360	0.360	0.370	0.360	0.380	756,000	0.3751	-4.00%
2008-01-08	0	0.750	0.750	0.850	0.750	0.750	56,000	42,000	0.7500	0.375	0.375	0.425	0.375	0.375	112,000	0.3750	-3.85%
2008-01-07	0	0.780	0.770	0.780	0.780	0.780	126,000	98,280	0.7800	0.390	0.385	0.390	0.390	0.390	252,000	0.3900	2.63%
2008-01-04	0	0.760	0.760	0.780	0.750	0.760	342,000	256,400	0.7497	0.380	0.380	0.390	0.375	0.380	684,000	0.3749	1.33%
2008-01-03	0	0.750	0.720	0.750	0.700	0.750	380,000	280,360	0.7378	0.375	0.360	0.375	0.350	0.375	760,000	0.3689	-1.32%
2008-01-02	0	0.760	0.720	0.760	0.760	0.800	64,000	50,540	0.7897	0.380	0.360	0.380	0.380	0.400	128,000	0.3948	0.00%
2007-12-31	0	0.760	0.700	0.760	0.660	0.760	636,000	482,760	0.7591	0.380	0.350	0.380	0.330	0.380	1,272,000	0.3795	0.00%
2007-12-28	0	0.760	0.720	0.760	0.760	0.780	392,000	291,740	0.7442	0.380	0.360	0.380	0.380	0.390	784,000	0.3721	5.56%
2007-12-27	0	0.720	0.720	0.780	0.700	0.780	196,000	142,300	0.7260	0.360	0.360	0.390	0.350	0.390	392,000	0.3630	0.00%
2007-12-24	0	0.720	0.720	0.850	0.700	0.700	14,000	9,800	0.7000	0.360	0.360	0.425	0.350	0.350	28,000	0.3500	-6.49%
2007-12-21	0	0.770	0.770	0.850	0.760	0.900	394,000	313,400	0.7954	0.385	0.385	0.425	0.380	0.450	788,000	0.3977	5.48%
2007-12-20	0	0.730	0.700	0.760	0.660	0.730	120,000	86,200	0.7183	0.365	0.350	0.380	0.330	0.365	240,000	0.3592	4.29%
2007-12-19	0	0.700	0.700	0.740	0.660	0.700	124,000	85,480	0.6894	0.350	0.350	0.370	0.330	0.350	248,000	0.3447	0.00%
2007-12-18	0	0.700	0.700	0.720	0.600	0.710	180,000	120,500	0.6694	0.350	0.350	0.360	0.300	0.355	360,000	0.3347	0.00%
2007-12-17	0	0.700	0.700	0.740	0.700	0.730	174,000	124,120	0.7133	0.350	0.350	0.370	0.350	0.365	348,000	0.3567	-7.89%
2007-12-14	0	0.760	0.740	0.770	0.720	0.800	304,000	239,600	0.7882	0.380	0.370	0.385	0.360	0.400	608,000	0.3941	-5.00%
2007-12-13	0	0.800	0.730	0.800	0.820	0.820	160,000	130,200	0.8138	0.400	0.365	0.400	0.410	0.410	320,000	0.4069	-2.44%
2007-12-12	0	0.820	0.820	0.880	0.800	0.900	624,000	537,000	0.8606	0.410	0.410	0.440	0.400	0.450	1,248,000	0.4303	-1.20%
2007-12-11	0	0.830	0.850	0.900	0.790	0.910	490,000	440,800	0.8996	0.415	0.425	0.450	0.395	0.455	980,000	0.4498	-7.78%
2007-12-10	0	0.900	0.850	0.900	0.900	0.900	112,000	100,800	0.9000	0.450	0.425	0.450	0.450	0.450	224,000	0.4500	-3.23%
2007-12-07	0	0.930	-	0.930	0.930	1.000	62,000	58,800	0.9484	0.465	-	0.465	0.465	0.500	124,000	0.4742	-6.06%
2007-12-06	0	0.990	0.970	0.990	0.990	1.020	220,000	221,700	1.0077	0.495	0.485	0.495	0.495	0.510	440,000	0.5039	-1.98%
2007-12-05	0	1.010	0.990	1.010	0.970	1.010	724,000	724,000	1.0000	0.505	0.495	0.505	0.485	0.505	1,448,000	0.5000	1.00%
2007-12-04	0	1.000	0.950	1.000	1.000	1.000	260,000	260,000	1.0000	0.500	0.475	0.500	0.500	0.500	520,000	0.5000	0.00%
2007-12-03	0	1.000	1.000	1.050	0.950	1.000	196,000	195,120	0.9955	0.500	0.500	0.525	0.475	0.500	392,000	0.4978	0.00%
2007-11-30	0	1.000	1.000	1.040	0.920	1.000	274,000	265,640	0.9695	0.500	0.500	0.520	0.460	0.500	548,000	0.4847	0.00%
2007-11-29	0	1.000	0.990	1.020	0.950	1.040	178,000	172,180	0.9673	0.500	0.495	0.510	0.475	0.520	356,000	0.4837	-3.85%
2007-11-28	0	1.040	0.920	1.040	0.910	1.040	594,000	605,940	1.0201	0.520	0.460	0.520	0.455	0.520	1,188,000	0.5101	14.29%
2007-11-27	0	0.910	0.910	0.980	0.910	0.910	50,000	45,500	0.9100	0.455	0.455	0.490	0.455	0.455	100,000	0.4550	-8.08%
2007-11-26	0	0.990	0.950	1.010	0.930	0.990	1,140,000	1,108,500	0.9724	0.495	0.475	0.505	0.465	0.495	2,280,000	0.4862	-4.81%
2007-11-23	0	1.040	0.980	1.040	0.970	1.040	1,364,000	1,369,000	1.0037	0.520	0.490	0.520	0.485	0.520	2,728,000	0.5018	0.00%
2007-11-22	0	1.040	1.000	1.080	1.000	1.110	182,000	189,620	1.0419	0.520	0.500	0.540	0.500	0.555	364,000	0.5209	-3.70%
2007-11-21	0	1.080	1.080	1.110	1.050	1.100	142,000	153,660	1.0821	0.540	0.540	0.555	0.525	0.550	284,000	0.5411	-0.92%
2007-11-20	0	1.090	1.070	1.100	1.060	1.100	648,000	698,160	1.0774	0.545	0.535	0.550	0.530	0.550	1,296,000	0.5387	-1.80%
2007-11-19	0	1.110	1.110	1.130	1.100	1.110	14,000	15,440	1.1029	0.555	0.555	0.565	0.550	0.555	28,000	0.5514	-3.48%
2007-11-16	0	1.150	1.050	1.150	1.160	1.160	80,000	92,800	1.1600	0.575	0.525	0.575	0.580	0.580	160,000	0.5800	-1.71%
2007-11-15	0	1.170	1.170	1.180	1.120	1.180	226,000	260,300	1.1518	0.585	0.585	0.590	0.560	0.590	452,000	0.5759	1.74%
2007-11-14	0	1.150	1.120	1.180	1.100	1.150	154,000	171,540	1.1139	0.575	0.560	0.590	0.550	0.575	308,000	0.5569	1.77%
2007-11-13	0	1.130	1.120	1.160	1.110	1.300	450,000	537,360	1.1941	0.565	0.560	0.580	0.555	0.650	900,000	0.5971	-5.83%
2007-11-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-09	0	1.200	1.180	1.230	1.200	1.260	362,000	453,700	1.2533	0.600	0.590	0.615	0.600	0.630	724,000	0.6267	-3.23%
2007-11-08	0	1.240	1.240	1.260	1.240	1.290	270,000	339,000	1.2556	0.620	0.620	0.630	0.620	0.645	540,000	0.6278	-7.46%
2007-11-07	0	1.340	1.320	1.370	1.310	1.380	486,000	658,920	1.3558	0.670	0.660	0.685	0.655	0.690	972,000	0.6779	-1.47%
2007-11-06	0	1.360	1.320	1.360	1.120	1.360	450,000	583,720	1.2972	0.680	0.660	0.680	0.560	0.680	900,000	0.6486	8.80%
2007-11-05	0	1.250	1.250	1.280	1.230	1.350	418,000	525,740	1.2578	0.625	0.625	0.640	0.615	0.675	836,000	0.6289	-4.58%
2007-11-02	0	1.310	1.300	1.320	1.100	1.320	1,890,000	2,279,120	1.2059	0.655	0.650	0.660	0.550	0.660	3,780,000	0.6029	7.38%
2007-11-01	0	1.220	1.220	1.250	1.030	1.300	1,568,000	1,895,760	1.2090	0.610	0.610	0.625	0.515	0.650	3,136,000	0.6045	18.45%
2007-10-31	0	1.030	1.030	1.060	1.000	1.060	1,218,000	1,253,300	1.0290	0.515	0.515	0.530	0.500	0.530	2,436,000	0.5145	-1.90%
2007-10-30	0	1.050	1.050	1.080	1.050	1.090	1,356,000	1,440,060	1.0620	0.525	0.525	0.540	0.525	0.545	2,712,000	0.5310	-0.94%
2007-10-29	0	1.060	1.060	1.080	1.020	1.090	1,450,000	1,526,160	1.0525	0.530	0.530	0.540	0.510	0.545	2,900,000	0.5263	-5.36%
2007-10-26	0	1.120	1.100	1.120	1.090	1.180	1,993,000	2,271,510	1.1397	0.560	0.550	0.560	0.545	0.590	3,986,000	0.5699	1.82%
2007-10-25	0	1.100	1.090	1.100	1.050	1.100	1,414,000	1,519,080	1.0743	0.550	0.545	0.550	0.525	0.550	2,828,000	0.5372	0.92%
2007-10-24	0	1.090	1.090	1.100	1.030	1.120	1,790,000	1,955,120	1.0922	0.545	0.545	0.550	0.515	0.560	3,580,000	0.5461	-0.91%
2007-10-23	0	1.100	1.060	1.100	1.050	1.100	1,108,000	1,198,060	1.0813	0.550	0.530	0.550	0.525	0.550	2,216,000	0.5406	0.92%
2007-10-22	0	1.090	1.040	1.090	1.070	1.200	1,776,000	1,976,700	1.1130	0.545	0.520	0.545	0.535	0.600	3,552,000	0.5565	0.00%
2007-10-18	0	1.090	1.080	1.090	1.000	1.100	1,556,000	1,625,440	1.0446	0.545	0.540	0.545	0.500	0.550	3,112,000	0.5223	0.93%
2007-10-17	0	1.080	1.070	1.080	1.000	1.100	2,683,000	2,846,680	1.0610	0.540	0.535	0.540	0.500	0.550	5,366,000	0.5305	-4.42%
2007-10-16	0	1.130	1.120	1.150	1.130	1.300	1,466,000	1,730,780	1.1806	0.565	0.560	0.575	0.565	0.650	2,932,000	0.5903	-13.08%
2007-10-15	0	1.300	1.250	1.300	1.280	1.320	308,000	399,060	1.2956	0.650	0.625	0.650	0.640	0.660	616,000	0.6478	-9.09%
2007-10-12	0	1.430	1.350	1.440	1.200	1.440	622,000	820,880	1.3197	0.715	0.675	0.720	0.600	0.720	1,244,000	0.6599	2.88%
2007-10-11	0	1.390	1.380	1.470	1.370	1.500	462,000	653,860	1.4153	0.695	0.690	0.735	0.685	0.750	924,000	0.7076	-6.71%
2007-10-10	0	1.490	1.450	1.480	1.430	1.520	284,000	418,780	1.4746	0.745	0.725	0.740	0.715	0.760	568,000	0.7373	-1.97%
2007-10-09	0	1.520	1.500	1.550	1.500	1.530	132,000	198,940	1.5071	0.760	0.750	0.775	0.750	0.765	264,000	0.7536	-0.65%
2007-10-08	0	1.530	1.530	1.560	1.500	1.600	286,000	439,500	1.5367	0.765	0.765	0.780	0.750	0.800	572,000	0.7684	-0.65%
2007-10-05	0	1.540	1.410	1.590	1.540	1.540	10,000	15,400	1.5400	0.770	0.705	0.795	0.770	0.770	20,000	0.7700	0.00%
2007-10-04	0	1.540	1.540	1.600	1.460	1.530	1,294,000	1,942,100	1.5009	0.770	0.770	0.800	0.730	0.765	2,588,000	0.7504	-1.28%
2007-10-03	0	1.560	1.410	1.600	1.550	1.670	800,000	1,280,360	1.6005	0.780	0.705	0.800	0.775	0.835	1,600,000	0.8002	-6.59%
2007-10-02	0	1.670	1.650	1.670	1.650	1.720	1,070,000	1,814,480	1.6958	0.835	0.825	0.835	0.825	0.860	2,140,000	0.8479	-2.91%
2007-09-28	0	1.720	1.690	1.720	1.680	1.740	444,000	759,360	1.7103	0.860	0.845	0.860	0.840	0.870	888,000	0.8551	1.18%
2007-09-27	0	1.700	1.700	1.730	1.650	1.740	888,000	1,500,740	1.6900	0.850	0.850	0.865	0.825	0.870	1,776,000	0.8450	0.59%
2007-09-25	0	1.690	1.690	1.720	1.650	1.720	180,000	302,320	1.6796	0.845	0.845	0.860	0.825	0.860	360,000	0.8398	-1.74%
2007-09-24	0	1.720	1.710	1.760	1.630	1.770	456,000	783,720	1.7187	0.860	0.855	0.880	0.815	0.885	912,000	0.8593	-1.71%
2007-09-21	0	1.750	1.750	1.760	1.750	1.800	528,000	945,060	1.7899	0.875	0.875	0.880	0.875	0.900	1,056,000	0.8949	-3.85%
2007-09-20	0	1.820	1.800	1.820	1.790	1.840	640,000	1,158,560	1.8103	0.910	0.900	0.910	0.895	0.920	1,280,000	0.9051	-1.62%
2007-09-19	0	1.850	1.810	1.850	1.800	1.880	516,000	945,560	1.8325	0.925	0.905	0.925	0.900	0.940	1,032,000	0.9162	2.21%
2007-09-18	0	1.810	1.810	1.820	1.800	1.840	722,000	1,304,820	1.8072	0.905	0.905	0.910	0.900	0.920	1,444,000	0.9036	0.56%
2007-09-17	0	1.800	1.800	1.820	1.730	1.850	668,000	1,208,440	1.8090	0.900	0.900	0.910	0.865	0.925	1,336,000	0.9045	2.27%
2007-09-14	0	1.760	1.740	1.760	1.730	1.850	746,000	1,327,160	1.7790	0.880	0.870	0.880	0.865	0.925	1,492,000	0.8895	3.53%
2007-09-13	0	1.700	1.690	1.740	1.690	1.770	110,000	188,440	1.7131	0.850	0.845	0.870	0.845	0.885	220,000	0.8565	0.59%
2007-09-12	0	1.690	1.680	1.710	1.670	1.850	1,164,000	2,030,640	1.7445	0.845	0.840	0.855	0.835	0.925	2,328,000	0.8723	1.20%
2007-09-11	0	1.670	1.680	1.690	1.650	1.710	356,000	599,200	1.6831	0.835	0.840	0.845	0.825	0.855	712,000	0.8416	-1.76%
2007-09-10	0	1.700	1.680	1.740	1.620	1.770	406,000	680,700	1.6766	0.850	0.840	0.870	0.810	0.885	812,000	0.8383	1.80%
2007-09-07	0	1.670	1.670	1.710	1.670	1.750	89,000	152,140	1.7094	0.835	0.835	0.855	0.835	0.875	178,000	0.8547	4.37%
2007-09-06	0	1.600	1.600	1.660	1.600	1.670	154,000	251,700	1.6344	0.800	0.800	0.830	0.800	0.835	308,000	0.8172	-3.61%
2007-09-05	0	1.660	1.660	1.680	1.650	1.680	134,000	223,620	1.6688	0.830	0.830	0.840	0.825	0.840	268,000	0.8344	-2.35%
2007-09-04	0	1.700	1.670	1.730	1.700	1.760	136,000	237,520	1.7465	0.850	0.835	0.865	0.850	0.880	272,000	0.8732	-1.16%
2007-09-03	0	1.720	1.660	1.720	1.650	1.730	324,000	555,080	1.7132	0.860	0.830	0.860	0.825	0.865	648,000	0.8566	0.00%
2007-08-31	0	1.720	1.720	1.750	1.700	1.750	338,000	582,760	1.7241	0.860	0.860	0.875	0.850	0.875	676,000	0.8621	-0.58%
2007-08-30	0	1.730	1.730	1.780	1.720	1.740	188,000	325,940	1.7337	0.865	0.865	0.890	0.860	0.870	376,000	0.8669	-2.81%
2007-08-29	0	1.780	1.730	1.780	1.720	1.800	616,000	1,076,520	1.7476	0.890	0.865	0.890	0.860	0.900	1,232,000	0.8738	-2.20%
2007-08-28	0	1.820	1.820	1.840	1.800	1.850	272,000	495,860	1.8230	0.910	0.910	0.920	0.900	0.925	544,000	0.9115	-4.21%
2007-08-27	0	1.900	1.880	1.900	1.700	1.950	1,664,000	3,022,380	1.8163	0.950	0.940	0.950	0.850	0.975	3,328,000	0.9082	8.57%
2007-08-24	0	1.750	1.740	1.750	1.660	1.750	428,000	738,580	1.7257	0.875	0.870	0.875	0.830	0.875	856,000	0.8628	4.79%
2007-08-23	0	1.670	1.670	1.680	1.670	1.950	668,000	1,144,920	1.7140	0.835	0.835	0.840	0.835	0.975	1,336,000	0.8570	3.09%
2007-08-22	0	1.620	1.600	1.630	1.500	1.620	246,000	389,260	1.5824	0.810	0.800	0.815	0.750	0.810	492,000	0.7912	4.52%
2007-08-21	0	1.550	1.460	1.550	1.500	1.780	1,134,000	1,828,400	1.6123	0.775	0.730	0.775	0.750	0.890	2,268,000	0.8062	-4.32%
2007-08-20	0	1.620	1.600	1.630	1.300	1.800	1,312,000	2,126,440	1.6208	0.810	0.800	0.815	0.650	0.900	2,624,000	0.8104	19.12%
2007-08-17	0	1.360	1.360	1.400	1.170	1.500	4,692,000	5,899,820	1.2574	0.680	0.680	0.700	0.585	0.750	9,384,000	0.6287	-15.53%
2007-08-16	0	1.610	1.560	1.600	1.600	1.850	3,437,000	5,895,850	1.7154	0.805	0.780	0.800	0.800	0.925	6,874,000	0.8577	-12.97%
2007-08-15	0	1.850	1.810	1.900	1.800	1.900	1,462,000	2,699,060	1.8461	0.925	0.905	0.950	0.900	0.950	2,924,000	0.9231	-4.64%
2007-08-14	0	1.940	1.920	1.940	1.900	1.940	902,000	1,739,040	1.9280	0.970	0.960	0.970	0.950	0.970	1,804,000	0.9640	0.00%
2007-08-13	0	1.940	1.930	1.940	1.890	1.950	1,630,000	3,138,080	1.9252	0.970	0.965	0.970	0.945	0.975	3,260,000	0.9626	-0.51%
2007-08-10	0	1.950	1.910	2.000	1.880	1.950	1,346,000	2,587,220	1.9222	0.975	0.955	1.000	0.940	0.975	2,692,000	0.9611	-3.94%
2007-08-09	0	2.030	2.030	2.040	2.000	2.100	828,000	1,683,380	2.0331	1.015	1.015	1.020	1.000	1.050	1,656,000	1.0165	4.10%
2007-08-08	0	1.950	1.940	1.960	1.830	1.980	1,432,000	2,765,240	1.9310	0.975	0.970	0.980	0.915	0.990	2,864,000	0.9655	-4.41%
2007-08-07	0	2.040	1.980	2.040	1.930	2.190	2,704,000	5,451,120	2.0159	1.020	0.990	1.020	0.965	1.095	5,408,000	1.0080	-2.86%
2007-08-06	0	2.100	2.090	2.100	2.050	2.110	1,340,000	2,784,740	2.0782	1.050	1.045	1.050	1.025	1.055	2,680,000	1.0391	-1.87%
2007-08-03	0	2.140	2.120	2.150	2.100	2.200	468,000	993,300	2.1224	1.070	1.060	1.075	1.050	1.100	936,000	1.0612	-0.47%
2007-08-02	0	2.150	2.150	2.190	2.100	2.260	2,058,000	4,449,020	2.1618	1.075	1.075	1.095	1.050	1.130	4,116,000	1.0809	-0.46%
2007-08-01	0	2.160	2.150	2.160	2.130	2.300	2,654,000	5,809,560	2.1890	1.080	1.075	1.080	1.065	1.150	5,308,000	1.0945	-6.49%
2007-07-31	0	2.310	2.300	2.310	2.180	2.400	2,244,000	5,075,060	2.2616	1.155	1.150	1.155	1.090	1.200	4,488,000	1.1308	0.43%
2007-07-30	0	2.300	2.300	2.330	2.290	2.400	1,894,000	4,389,380	2.3175	1.150	1.150	1.165	1.145	1.200	3,788,000	1.1588	-1.29%
2007-07-27	0	2.330	2.320	2.340	2.060	2.360	1,310,000	3,011,520	2.2989	1.165	1.160	1.170	1.030	1.180	2,620,000	1.1494	-3.72%
2007-07-26	0	2.420	2.400	2.430	2.400	2.550	1,562,000	3,894,740	2.4934	1.210	1.200	1.215	1.200	1.275	3,124,000	1.2467	-3.59%
2007-07-25	0	2.510	2.510	2.530	2.360	2.550	888,000	2,210,040	2.4888	1.255	1.255	1.265	1.180	1.275	1,776,000	1.2444	0.80%
2007-07-24	0	2.490	2.480	2.490	2.200	2.530	2,056,000	4,923,620	2.3948	1.245	1.240	1.245	1.100	1.265	4,112,000	1.1974	7.79%
2007-07-23	0	2.310	2.300	2.310	2.280	2.450	1,698,000	3,975,800	2.3415	1.155	1.150	1.155	1.140	1.225	3,396,000	1.1707	-7.23%
2007-07-20	0	2.490	2.470	2.500	2.430	2.570	1,100,000	2,730,800	2.4825	1.245	1.235	1.250	1.215	1.285	2,200,000	1.2413	-3.11%
2007-07-19	0	2.570	2.500	2.570	2.400	2.600	788,000	1,976,220	2.5079	1.285	1.250	1.285	1.200	1.300	1,576,000	1.2539	-0.77%
2007-07-18	0	2.590	2.550	2.590	2.500	2.650	1,292,000	3,312,800	2.5641	1.295	1.275	1.295	1.250	1.325	2,584,000	1.2820	0.39%
2007-07-17	0	2.580	2.580	2.600	2.570	2.640	1,370,000	3,560,440	2.5989	1.290	1.290	1.300	1.285	1.320	2,740,000	1.2994	-3.73%
2007-07-16	0	2.680	2.660	2.680	2.650	2.850	2,018,000	5,488,020	2.7195	1.340	1.330	1.340	1.325	1.425	4,036,000	1.3598	-2.90%
2007-07-13	0	2.760	2.740	2.760	2.580	2.800	3,572,000	9,615,980	2.6920	1.380	1.370	1.380	1.290	1.400	7,144,000	1.3460	5.34%
2007-07-12	0	2.620	2.590	2.620	2.580	2.640	1,978,000	5,180,480	2.6190	1.310	1.295	1.310	1.290	1.320	3,956,000	1.3095	-1.13%
2007-07-11	0	2.650	2.640	2.650	2.560	2.660	1,620,000	4,269,280	2.6354	1.325	1.320	1.325	1.280	1.330	3,240,000	1.3177	-1.85%
2007-07-10	0	2.700	2.650	2.700	2.600	2.800	5,480,000	14,974,120	2.7325	1.350	1.325	1.350	1.300	1.400	10,960,000	1.3663	0.00%
2007-07-09	0	2.700	2.690	2.700	2.380	2.750	6,428,000	17,121,100	2.6635	1.350	1.345	1.350	1.190	1.375	12,856,000	1.3318	12.97%
2007-07-06	0	2.390	2.390	2.400	2.010	2.460	5,444,000	12,450,560	2.2870	1.195	1.195	1.200	1.005	1.230	10,888,000	1.1435	19.50%
2007-07-05	0	2.000	1.990	2.000	1.800	2.040	3,146,000	6,202,020	1.9714	1.000	0.995	1.000	0.900	1.020	6,292,000	0.9857	0.00%
2007-07-04	0	2.000	2.000	2.020	1.910	2.130	4,939,000	9,849,290	1.9942	1.000	1.000	1.010	0.955	1.065	9,878,000	0.9971	-6.10%
2007-07-03	0	2.130	2.110	2.140	2.020	2.400	5,604,000	11,981,640	2.1381	1.065	1.055	1.070	1.010	1.200	11,208,000	1.0690	-11.25%
2007-06-29	0	2.400	2.370	2.400	2.290	2.600	3,492,000	8,601,160	2.4631	1.200	1.185	1.200	1.145	1.300	6,984,000	1.2316	-5.88%
2007-06-28	0	2.550	2.550	2.560	2.540	2.620	2,940,000	7,533,420	2.5624	1.275	1.275	1.280	1.270	1.310	5,880,000	1.2812	-3.04%
2007-06-27	0	2.630	2.630	2.640	2.610	2.690	1,910,000	5,058,600	2.6485	1.315	1.315	1.320	1.305	1.345	3,820,000	1.3242	-2.59%
2007-06-26	0	2.700	2.680	2.700	2.620	2.700	1,329,000	3,534,930	2.6598	1.350	1.340	1.350	1.310	1.350	2,658,000	1.3299	2.66%
2007-06-25	0	2.630	2.630	2.670	2.610	2.750	1,458,000	3,883,100	2.6633	1.315	1.315	1.335	1.305	1.375	2,916,000	1.3317	-2.95%
2007-06-22	0	2.710	2.710	2.750	2.640	2.770	3,838,000	10,481,460	2.7310	1.355	1.355	1.375	1.320	1.385	7,676,000	1.3655	2.26%
2007-06-21	0	2.650	2.640	2.660	2.600	2.670	1,838,000	4,839,760	2.6332	1.325	1.320	1.330	1.300	1.335	3,676,000	1.3166	1.15%
2007-06-20	0	2.620	2.620	2.630	2.550	2.650	3,912,000	10,235,360	2.6164	1.310	1.310	1.315	1.275	1.325	7,824,000	1.3082	2.75%
2007-06-18	0	2.550	2.540	2.550	2.500	2.700	5,944,000	15,172,220	2.5525	1.275	1.270	1.275	1.250	1.350	11,888,000	1.2763	-6.59%
2007-06-15	0	2.730	2.730	2.740	2.710	2.870	5,982,000	16,763,900	2.8024	1.365	1.365	1.370	1.355	1.435	11,964,000	1.4012	-2.50%
2007-06-14	0	2.800	2.800	2.810	2.600	2.860	8,615,000	23,981,130	2.7836	1.400	1.400	1.405	1.300	1.430	17,230,000	1.3918	11.11%
2007-06-13	0	2.520	2.520	2.540	2.490	2.660	5,210,000	13,323,880	2.5574	1.260	1.260	1.270	1.245	1.330	10,420,000	1.2787	-5.62%
2007-06-12	0	2.670	2.670	2.690	2.490	2.800	11,930,000	31,814,080	2.6667	1.335	1.335	1.345	1.245	1.400	23,860,000	1.3334	-7.93%
2007-06-11	0	2.900	2.900	2.910	2.600	2.990	15,980,000	45,422,280	2.8424	1.450	1.450	1.455	1.300	1.495	31,960,000	1.4212	17.41%
2007-06-08	0	2.470	2.470	2.490	1.910	2.530	22,141,000	50,047,790	2.2604	1.235	1.235	1.245	0.955	1.265	44,282,000	1.1302	25.38%
2007-06-07	0	1.970	1.960	1.970	1.780	1.980	9,678,000	18,614,700	1.9234	0.985	0.980	0.985	0.890	0.990	19,356,000	0.9617	9.44%
2007-06-06	0	1.800	1.800	1.830	1.770	1.980	74,808,000	124,335,700	1.6621	0.900	0.900	0.915	0.885	0.990	149,616,000	0.8310	-1.64%
2007-06-05	0	1.830	1.840	1.850	1.670	1.850	4,800,000	8,443,420	1.7590	0.915	0.920	0.925	0.835	0.925	9,600,000	0.8795	7.02%
2007-06-04	0	1.710	1.700	1.710	1.700	1.760	3,306,000	5,712,020	1.7278	0.855	0.850	0.855	0.850	0.880	6,612,000	0.8639	-1.72%
2007-06-01	0	1.740	1.730	1.750	1.720	1.780	4,324,000	7,524,280	1.7401	0.870	0.865	0.875	0.860	0.890	8,648,000	0.8701	-0.57%
2007-05-31	0	1.750	1.740	1.750	1.730	1.860	2,048,000	3,646,580	1.7806	0.875	0.870	0.875	0.865	0.930	4,096,000	0.8903	-2.78%
2007-05-30	0	1.800	1.790	1.800	1.750	1.850	2,104,000	3,773,600	1.7935	0.900	0.895	0.900	0.875	0.925	4,208,000	0.8968	-4.26%
2007-05-29	0	1.880	1.870	1.880	1.870	1.970	1,844,000	3,517,940	1.9078	0.940	0.935	0.940	0.935	0.985	3,688,000	0.9539	-1.05%
2007-05-28	0	1.900	1.900	1.930	1.850	1.960	3,270,000	6,247,280	1.9105	0.950	0.950	0.965	0.925	0.980	6,540,000	0.9552	1.06%
2007-05-25	0	1.880	1.870	1.880	1.810	1.920	4,750,000	8,880,960	1.8697	0.940	0.935	0.940	0.905	0.960	9,500,000	0.9348	3.87%
2007-05-23	0	1.810	1.800	1.810	1.630	1.920	4,246,000	7,650,480	1.8018	0.905	0.900	0.905	0.815	0.960	8,492,000	0.9009	7.10%
2007-05-22	0	1.690	1.670	1.690	1.600	1.750	2,844,000	4,670,000	1.6421	0.845	0.835	0.845	0.800	0.875	5,688,000	0.8210	-3.43%
2007-05-21	0	1.750	1.730	1.740	1.700	2.300	9,406,000	17,278,520	1.8370	0.875	0.865	0.870	0.850	1.150	18,812,000	0.9185	-7.41%
2007-05-18	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	0.945	-	-	-	-	0	-	0.00%
2007-05-11	0	1.890	1.870	1.890	1.850	1.930	2,590,000	4,903,580	1.8933	0.945	0.935	0.945	0.925	0.965	5,180,000	0.9466	-3.08%
2007-05-10	0	1.950	1.920	1.950	1.900	1.980	3,814,000	7,403,060	1.9410	0.975	0.960	0.975	0.950	0.990	7,628,000	0.9705	1.04%
2007-05-09	0	1.930	1.920	1.930	1.800	1.970	4,732,000	9,035,160	1.9094	0.965	0.960	0.965	0.900	0.985	9,464,000	0.9547	5.46%
2007-05-08	0	1.830	1.820	1.830	1.800	1.920	3,266,000	6,020,940	1.8435	0.915	0.910	0.915	0.900	0.960	6,532,000	0.9218	-5.18%
2007-05-07	0	1.930	1.900	1.930	1.870	1.990	3,268,000	6,299,180	1.9275	0.965	0.950	0.965	0.935	0.995	6,536,000	0.9638	1.05%
2007-05-04	0	1.910	1.900	1.910	1.750	2.070	10,204,000	20,111,280	1.9709	0.955	0.950	0.955	0.875	1.035	20,408,000	0.9855	-1.55%
2007-05-03	0	1.940	1.920	1.940	1.770	2.010	10,707,700	20,566,797	1.9207	0.970	0.960	0.970	0.885	1.005	21,415,400	0.9604	12.79%
2007-05-02	0	1.720	1.720	1.760	1.640	1.780	6,868,000	11,844,160	1.7245	0.860	0.860	0.880	0.820	0.890	13,736,000	0.8623	10.26%
2007-04-30	0	1.560	1.560	1.640	1.450	1.640	2,636,000	4,006,480	1.5199	0.780	0.780	0.820	0.725	0.820	5,272,000	0.7600	7.59%
2007-04-27	0	1.450	1.450	1.500	1.430	1.500	752,000	1,111,840	1.4785	0.725	0.725	0.750	0.715	0.750	1,504,000	0.7393	-2.68%
2007-04-26	0	1.490	1.460	1.490	1.440	1.520	3,060,000	4,520,520	1.4773	0.745	0.730	0.745	0.720	0.760	6,120,000	0.7386	4.93%
2007-04-25	0	1.420	1.420	1.450	1.400	1.700	3,588,000	5,520,680	1.5387	0.710	0.710	0.725	0.700	0.850	7,176,000	0.7693	-13.94%
2007-04-24	0	1.650	1.650	1.670	1.610	1.770	3,640,000	6,203,840	1.7044	0.825	0.825	0.835	0.805	0.885	7,280,000	0.8522	-2.94%
2007-04-23	0	1.700	1.680	1.700	1.570	1.930	11,641,000	20,172,720	1.7329	0.850	0.840	0.850	0.785	0.965	23,282,000	0.8665	18.06%
2007-04-20	0	1.440	1.460	1.470	1.030	1.450	9,816,000	12,786,160	1.3026	0.720	0.730	0.735	0.515	0.725	19,632,000	0.6513	48.45%
2007-04-19	0	0.970	0.950	0.980	0.800	0.980	5,823,000	5,128,130	0.8807	0.485	0.475	0.490	0.400	0.490	11,646,000	0.4403	25.97%
2007-04-18	0	0.770	0.760	0.780	0.700	0.770	882,000	660,460	0.7488	0.385	0.380	0.390	0.350	0.385	1,764,000	0.3744	2.67%
2007-04-17	0	0.750	0.710	0.750	0.700	0.750	326,000	235,960	0.7238	0.375	0.355	0.375	0.350	0.375	652,000	0.3619	-1.32%
2007-04-16	0	0.760	0.710	0.760	0.720	0.770	595,000	441,340	0.7417	0.380	0.355	0.380	0.360	0.385	1,190,000	0.3709	1.33%
2007-04-13	0	0.750	0.710	0.750	0.710	0.760	422,000	307,200	0.7280	0.375	0.355	0.375	0.355	0.380	844,000	0.3640	-2.60%
2007-04-12	0	0.770	0.770	0.810	0.680	0.810	1,274,042	959,187	0.7529	0.385	0.385	0.405	0.340	0.405	2,548,084	0.3764	11.59%
2007-04-11	0	0.690	0.680	0.710	0.690	0.720	444,000	312,560	0.7040	0.345	0.340	0.355	0.345	0.360	888,000	0.3520	-6.76%
2007-04-10	0	0.740	0.710	0.740	0.650	0.790	1,288,000	952,180	0.7393	0.370	0.355	0.370	0.325	0.395	2,576,000	0.3696	-8.64%
2007-04-04	0	0.810	0.790	0.810	0.760	0.850	2,782,000	2,263,520	0.8136	0.405	0.395	0.405	0.380	0.425	5,564,000	0.4068	2.53%
2007-04-03	0	0.790	0.790	0.800	0.490	0.840	4,453,000	3,252,980	0.7305	0.395	0.395	0.400	0.245	0.420	8,906,000	0.3653	58.00%
2007-04-02	0	0.500	0.400	0.500	0.360	0.500	208,000	84,320	0.4054	0.250	0.200	0.250	0.180	0.250	416,000	0.2027	38.89%
2007-03-30	0	0.360	0.360	0.395	0.360	0.360	20,000	7,200	0.3600	0.180	0.180	0.198	0.180	0.180	40,000	0.1800	-2.70%
2007-03-29	0	0.370	0.350	0.390	-	-	1,000	330	0.3300	0.185	0.175	0.195	-	-	2,000	0.1650	0.00%
2007-03-28	0	0.370	0.370	0.395	0.370	0.370	50,000	18,500	0.3700	0.185	0.185	0.198	0.185	0.185	100,000	0.1850	-6.33%
2007-03-27	0	0.395	0.330	0.395	-	-	0	0	-	0.198	0.165	0.198	-	-	0	-	0.00%
2007-03-26	0	0.395	0.315	0.395	-	-	0	0	-	0.198	0.157	0.198	-	-	0	-	0.00%
2007-03-23	0	0.395	0.320	0.395	0.390	0.400	38,000	14,990	0.3945	0.198	0.160	0.198	0.195	0.200	76,000	0.1972	29.51%
2007-03-22	0	0.305	0.305	0.330	-	-	0	0	-	0.153	0.153	0.165	-	-	0	-	1.67%
2007-03-21	0	0.300	0.300	0.400	-	-	0	0	-	0.150	0.150	0.200	-	-	0	-	0.00%
2007-03-20	0	0.300	0.300	0.400	-	-	0	0	-	0.150	0.150	0.200	-	-	0	-	0.00%
2007-03-19	0	0.300	0.300	0.400	0.300	0.300	30,000	9,000	0.3000	0.150	0.150	0.200	0.150	0.150	60,000	0.1500	-3.23%
2007-03-16	0	0.310	0.290	0.400	-	-	0	0	-	0.155	0.145	0.200	-	-	0	-	0.00%
2007-03-15	0	0.310	0.300	0.400	-	-	0	0	-	0.155	0.150	0.200	-	-	0	-	0.00%
2007-03-14	0	0.310	0.280	0.400	-	-	0	0	-	0.155	0.140	0.200	-	-	0	-	0.00%
2007-03-13	0	0.310	0.290	0.330	-	-	0	0	-	0.155	0.145	0.165	-	-	0	-	0.00%
2007-03-12	0	0.310	0.300	0.380	-	-	0	0	-	0.155	0.150	0.190	-	-	0	-	0.00%
2007-03-09	0	0.310	0.260	0.360	-	-	0	0	-	0.155	0.130	0.180	-	-	0	-	0.00%
2007-03-08	0	0.310	0.270	0.335	-	-	0	0	-	0.155	0.135	0.168	-	-	0	-	0.00%
2007-03-07	0	0.310	0.300	0.340	0.310	0.310	1,240,000	384,400	0.3100	0.155	0.150	0.170	0.155	0.155	2,480,000	0.1550	1.64%
2007-03-06	0	0.305	0.305	0.350	-	-	0	0	-	0.153	0.153	0.175	-	-	0	-	1.67%
2007-03-05	0	0.300	0.300	0.350	0.300	0.310	100,000	30,700	0.3070	0.150	0.150	0.175	0.150	0.155	200,000	0.1535	-3.23%
2007-03-02	0	0.310	0.300	0.350	0.310	0.320	1,500,000	468,400	0.3123	0.155	0.150	0.175	0.155	0.160	3,000,000	0.1561	0.00%
2007-03-01	0	0.310	0.310	0.380	-	-	0	0	-	0.155	0.155	0.190	-	-	0	-	0.00%
2007-02-28	0	0.310	0.300	0.350	0.310	0.320	900,000	279,500	0.3106	0.155	0.150	0.175	0.155	0.160	1,800,000	0.1553	0.00%
2007-02-27	0	0.310	0.310	0.335	0.300	0.340	1,018,000	344,500	0.3384	0.155	0.155	0.168	0.150	0.170	2,036,000	0.1692	-11.43%
2007-02-26	0	0.350	0.340	0.360	0.350	0.350	210,000	73,500	0.3500	0.175	0.170	0.180	0.175	0.175	420,000	0.1750	4.48%
2007-02-23	0	0.335	0.330	0.400	-	-	0	0	-	0.168	0.165	0.200	-	-	0	-	0.00%
2007-02-22	0	0.335	0.325	0.400	-	-	0	0	-	0.168	0.162	0.200	-	-	0	-	0.00%
2007-02-21	0	0.335	0.335	0.360	0.335	0.350	40,000	13,850	0.3463	0.168	0.168	0.180	0.168	0.175	80,000	0.1731	-1.47%
2007-02-16	0	0.340	0.320	0.350	0.340	0.350	520,000	177,500	0.3413	0.170	0.160	0.175	0.170	0.175	1,040,000	0.1707	0.00%
2007-02-15	0	0.340	0.335	0.360	-	-	0	0	-	0.170	0.168	0.180	-	-	0	-	0.00%
2007-02-14	0	0.340	0.320	0.370	0.340	0.370	660,000	230,200	0.3488	0.170	0.160	0.185	0.170	0.185	1,320,000	0.1744	3.03%
2007-02-13	0	0.330	0.320	0.350	0.330	0.350	330,000	109,500	0.3318	0.165	0.160	0.175	0.165	0.175	660,000	0.1659	-1.49%
2007-02-12	0	0.335	0.320	0.360	0.335	0.350	700,000	241,500	0.3450	0.168	0.160	0.180	0.168	0.175	1,400,000	0.1725	-4.29%
2007-02-09	0	0.350	0.335	0.380	0.350	0.380	250,000	89,000	0.3560	0.175	0.168	0.190	0.175	0.190	500,000	0.1780	-7.89%
2007-02-08	0	0.380	-	0.400	0.350	0.380	52,100	19,736	0.3788	0.190	-	0.200	0.175	0.190	104,200	0.1894	5.56%
2007-02-07	0	0.360	0.350	0.360	0.360	0.360	250,000	90,000	0.3600	0.180	0.175	0.180	0.180	0.180	500,000	0.1800	0.00%
2007-02-06	0	0.360	0.360	0.385	0.360	0.360	34,000	12,240	0.3600	0.180	0.180	0.192	0.180	0.180	68,000	0.1800	-5.26%
2007-02-05	0	0.380	0.300	0.380	0.380	0.380	120,000	45,600	0.3800	0.190	0.150	0.190	0.190	0.190	240,000	0.1900	5.56%
2007-02-02	0	0.360	0.300	0.360	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2007-02-01	0	0.360	0.300	0.400	-	-	10,000	3,000	0.3000	0.180	0.150	0.200	-	-	20,000	0.1500	0.00%
2007-01-31	0	0.360	-	0.400	-	-	40,000	12,800	0.3200	0.180	-	0.200	-	-	80,000	0.1600	0.00%
2007-01-30	0	0.360	0.320	0.400	-	-	0	0	-	0.180	0.160	0.200	-	-	0	-	0.00%
2007-01-29	0	0.360	0.320	0.400	-	-	0	0	-	0.180	0.160	0.200	-	-	0	-	0.00%
2007-01-26	0	0.360	0.320	0.360	0.360	0.360	200,000	72,000	0.3600	0.180	0.160	0.180	0.180	0.180	400,000	0.1800	0.00%
2007-01-25	0	0.360	0.320	0.360	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2007-01-24	0	0.360	-	0.400	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2007-01-23	0	0.360	0.300	0.380	0.360	0.400	480,000	174,920	0.3644	0.180	0.150	0.190	0.180	0.200	960,000	0.1822	0.00%
2007-01-22	0	0.360	0.320	0.360	0.400	0.400	20,000	8,000	0.4000	0.180	0.160	0.180	0.200	0.200	40,000	0.2000	2.86%
2007-01-19	0	0.350	0.270	0.350	0.350	0.400	80,000	29,500	0.3688	0.175	0.135	0.175	0.175	0.200	160,000	0.1844	9.38%
2007-01-18	0	0.320	-	0.400	-	-	0	0	-	0.160	-	0.200	-	-	0	-	0.00%
2007-01-17	0	0.320	0.250	0.360	0.320	0.320	150,000	48,000	0.3200	0.160	0.125	0.180	0.160	0.160	300,000	0.1600	-8.57%
2007-01-16	0	0.350	-	0.350	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2007-01-15	0	0.350	0.320	0.350	0.350	0.350	10,000	3,500	0.3500	0.175	0.160	0.175	0.175	0.175	20,000	0.1750	-2.78%
2007-01-12	0	0.360	0.250	0.360	0.320	0.400	130,000	43,200	0.3323	0.180	0.125	0.180	0.160	0.200	260,000	0.1662	2.86%
2007-01-11	0	0.350	0.320	0.400	-	-	0	0	-	0.175	0.160	0.200	-	-	0	-	0.00%
2007-01-10	0	0.350	0.320	0.360	-	-	0	0	-	0.175	0.160	0.180	-	-	0	-	0.00%
2007-01-09	0	0.350	0.320	0.360	-	-	0	0	-	0.175	0.160	0.180	-	-	0	-	0.00%
2007-01-08	0	0.350	0.320	0.380	-	-	0	0	-	0.175	0.160	0.190	-	-	0	-	0.00%
2007-01-05	0	0.350	0.320	0.360	0.350	0.350	500,000	175,000	0.3500	0.175	0.160	0.180	0.175	0.175	1,000,000	0.1750	0.00%
2007-01-04	0	0.350	0.300	0.350	-	-	0	0	-	0.175	0.150	0.175	-	-	0	-	-2.78%
2007-01-03	0	0.360	0.300	0.360	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2007-01-02	0	0.360	0.260	0.360	-	-	0	0	-	0.180	0.130	0.180	-	-	0	-	0.00%
2006-12-29	0	0.360	-	0.430	0.300	0.400	400,000	150,000	0.3750	0.180	-	0.215	0.150	0.200	800,000	0.1875	9.09%
2006-12-28	0	0.330	0.330	0.350	0.330	0.400	56,000	19,630	0.3505	0.165	0.165	0.175	0.165	0.200	112,000	0.1753	-5.71%
2006-12-27	0	0.350	0.250	0.380	-	-	0	0	-	0.175	0.125	0.190	-	-	0	-	0.00%
2006-12-22	0	0.350	0.320	0.350	0.350	0.400	40,000	14,500	0.3625	0.175	0.160	0.175	0.175	0.200	80,000	0.1813	0.00%
2006-12-21	0	0.350	0.340	0.350	0.350	0.350	20,000	7,000	0.3500	0.175	0.170	0.175	0.175	0.175	40,000	0.1750	0.00%
2006-12-20	0	0.350	0.250	0.350	0.350	0.350	70,000	24,500	0.3500	0.175	0.125	0.175	0.175	0.175	140,000	0.1750	0.00%
2006-12-19	0	0.350	0.340	0.350	0.340	0.360	52,000	18,680	0.3592	0.175	0.170	0.175	0.170	0.180	104,000	0.1796	-6.67%
2006-12-18	0	0.375	0.360	0.375	0.375	0.375	50,000	18,750	0.3750	0.188	0.180	0.188	0.188	0.188	100,000	0.1875	0.00%
2006-12-15	0	0.375	0.350	0.385	0.375	0.400	470,000	184,500	0.3926	0.188	0.175	0.192	0.188	0.200	940,000	0.1963	-3.85%
2006-12-14	0	0.390	0.290	0.390	0.395	0.395	100,000	39,500	0.3950	0.195	0.145	0.195	0.198	0.198	200,000	0.1975	13.04%
2006-12-13	0	0.345	-	0.345	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2006-12-12	0	0.345	0.280	0.345	0.350	0.350	50,000	17,500	0.3500	0.172	0.140	0.172	0.175	0.175	100,000	0.1750	-8.00%
2006-12-11	0	0.375	0.285	0.395	-	-	0	0	-	0.188	0.142	0.198	-	-	0	-	0.00%
2006-12-08	0	0.375	0.280	0.395	-	-	0	0	-	0.188	0.140	0.198	-	-	0	-	0.00%
2006-12-07	0	0.375	0.280	0.380	-	-	0	0	-	0.188	0.140	0.190	-	-	0	-	0.00%
2006-12-06	0	0.375	0.330	0.375	0.380	0.380	30,000	11,400	0.3800	0.188	0.165	0.188	0.190	0.190	60,000	0.1900	-1.32%
2006-12-05	0	0.380	0.380	0.385	0.300	0.300	4,000	1,200	0.3000	0.190	0.190	0.192	0.150	0.150	8,000	0.1500	-2.56%
2006-12-04	0	0.390	0.320	0.400	-	-	0	0	-	0.195	0.160	0.200	-	-	0	-	0.00%
2006-12-01	0	0.390	0.350	0.395	-	-	0	0	-	0.195	0.175	0.198	-	-	0	-	0.00%
2006-11-30	0	0.390	0.350	0.390	-	-	0	0	-	0.195	0.175	0.195	-	-	0	-	-1.27%
2006-11-29	0	0.395	0.365	0.395	0.375	0.400	314,000	119,700	0.3812	0.198	0.183	0.198	0.188	0.200	628,000	0.1906	12.86%
2006-11-28	0	0.350	-	0.440	0.350	0.440	370,000	131,300	0.3549	0.175	-	0.220	0.175	0.220	740,000	0.1774	-30.00%
2006-11-27	0	0.500	-	0.510	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2006-11-24	0	0.500	-	0.500	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2006-11-23	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-11-22	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-11-21	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-11-20	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2006-11-17	0	0.530	-	0.540	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2006-11-16	0	0.530	-	0.540	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2006-11-15	0	0.530	-	0.540	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2006-11-14	0	0.530	-	0.540	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2006-11-13	0	0.530	-	0.530	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2006-11-10	0	0.540	-	0.540	0.540	0.540	10,000	5,400	0.5400	0.270	-	0.270	0.270	0.270	20,000	0.2700	8.00%
2006-11-09	0	0.500	-	0.550	-	-	0	0	-	0.250	-	0.275	-	-	0	-	0.00%
2006-11-08	0	0.500	-	0.590	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2006-11-07	0	0.500	-	0.520	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2006-11-06	0	0.500	-	0.590	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2006-11-03	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-11-02	0	0.500	-	0.580	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2006-11-01	0	0.500	0.500	0.580	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	8.70%
2006-10-31	0	0.460	-	0.580	-	-	0	0	-	0.230	-	0.290	-	-	0	-	0.00%
2006-10-27	0	0.460	0.460	0.550	-	-	0	0	-	0.230	0.230	0.275	-	-	0	-	0.00%
2006-10-26	0	0.460	-	0.550	-	-	0	0	-	0.230	-	0.275	-	-	0	-	0.00%
2006-10-25	0	0.460	-	0.500	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2006-10-24	0	0.460	0.360	0.500	-	-	0	0	-	0.230	0.180	0.250	-	-	0	-	0.00%
2006-10-23	0	0.460	0.400	0.500	-	-	0	0	-	0.230	0.200	0.250	-	-	0	-	0.00%
2006-10-20	0	0.460	0.440	0.500	0.460	0.500	174,000	84,040	0.4830	0.230	0.220	0.250	0.230	0.250	348,000	0.2415	-8.00%
2006-10-19	0	0.500	-	0.570	-	-	0	0	-	0.250	-	0.285	-	-	0	-	0.00%
2006-10-18	0	0.500	-	0.500	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2006-10-17	0	0.510	-	0.590	-	-	0	0	-	0.255	-	0.295	-	-	0	-	0.00%
2006-10-16	0	0.510	-	0.560	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2006-10-13	0	0.510	-	0.560	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2006-10-12	0	0.510	-	0.560	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2006-10-11	0	0.510	-	0.510	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2006-10-10	0	0.520	-	0.580	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2006-10-09	0	0.520	-	0.580	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2006-10-06	0	0.520	-	0.580	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2006-10-05	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-7.14%
2006-10-04	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-10-03	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-09-29	0	0.560	-	0.570	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-09-28	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-09-27	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-09-26	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-09-25	0	0.560	-	0.570	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-09-22	0	0.560	-	0.570	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-09-21	0	0.560	-	0.570	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-09-20	0	0.560	-	0.570	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-09-19	0	0.560	-	0.560	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2006-09-18	0	0.580	-	0.580	0.580	0.580	10,000	5,800	0.5800	0.290	-	0.290	0.290	0.290	20,000	0.2900	3.57%
2006-09-15	0	0.560	-	0.560	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2006-09-14	0	0.560	-	0.560	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.75%
2006-09-13	0	0.570	-	0.570	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2006-09-12	0	0.570	-	0.580	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2006-09-11	0	0.570	-	0.580	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2006-09-08	0	0.570	-	0.570	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2006-09-07	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2006-09-06	0	0.590	-	0.590	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2006-09-05	0	0.590	-	0.590	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2006-09-04	0	0.590	-	0.590	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2006-09-01	0	0.590	-	0.590	0.590	0.590	6,000	3,540	0.5900	0.295	-	0.295	0.295	0.295	12,000	0.2950	13.46%
2006-08-31	0	0.520	-	0.590	-	-	0	0	-	0.260	-	0.295	-	-	0	-	0.00%
2006-08-30	0	0.520	-	0.590	-	-	0	0	-	0.260	-	0.295	-	-	0	-	0.00%
2006-08-29	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-08-28	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-08-25	0	0.520	0.480	0.520	0.520	0.520	4,000	2,080	0.5200	0.260	0.240	0.260	0.260	0.260	8,000	0.2600	13.04%
2006-08-24	0	0.460	-	0.520	0.460	0.460	10,000	4,600	0.4600	0.230	-	0.260	0.230	0.230	20,000	0.2300	-11.54%
2006-08-23	0	0.520	-	0.580	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2006-08-22	0	0.520	-	0.580	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2006-08-21	0	0.520	-	0.580	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2006-08-18	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2006-08-17	0	0.540	-	0.570	-	-	0	0	-	0.270	-	0.285	-	-	0	-	0.00%
2006-08-16	0	0.540	-	0.570	-	-	0	0	-	0.270	-	0.285	-	-	0	-	0.00%
2006-08-15	0	0.540	-	0.540	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2006-08-14	0	0.550	-	0.550	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2006-08-11	0	0.550	-	0.550	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-6.78%
2006-08-10	0	0.590	-	0.590	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2006-08-09	0	0.590	-	0.590	0.590	0.590	10,000	5,900	0.5900	0.295	-	0.295	0.295	0.295	20,000	0.2950	11.32%
2006-08-08	0	0.530	-	0.530	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2006-08-07	0	0.540	-	0.600	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2006-08-04	0	0.540	-	0.590	-	-	0	0	-	0.270	-	0.295	-	-	0	-	0.00%
2006-08-03	0	0.540	-	0.540	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2006-08-02	0	0.550	0.465	0.570	0.465	0.550	12,000	5,750	0.4792	0.275	0.233	0.285	0.233	0.275	24,000	0.2396	0.00%
2006-08-01	0	0.550	-	0.600	-	-	0	0	-	0.275	-	0.300	-	-	0	-	0.00%
2006-07-31	0	0.550	-	0.590	-	-	0	0	-	0.275	-	0.295	-	-	0	-	0.00%
2006-07-28	0	0.550	0.460	0.550	-	-	0	0	-	0.275	0.230	0.275	-	-	0	-	-3.51%
2006-07-27	0	0.570	0.440	0.570	0.460	0.570	64,000	31,880	0.4981	0.285	0.220	0.285	0.230	0.285	128,000	0.2491	-1.72%
2006-07-26	0	0.580	-	0.590	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2006-07-25	0	0.580	-	0.590	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2006-07-24	0	0.580	-	0.590	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2006-07-21	0	0.580	-	0.590	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2006-07-20	0	0.580	-	0.580	0.580	0.600	50,000	29,100	0.5820	0.290	-	0.290	0.290	0.300	100,000	0.2910	0.00%
2006-07-19	0	0.580	-	0.590	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2006-07-18	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2006-07-17	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2006-07-14	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2006-07-13	0	0.580	0.470	0.580	0.580	0.580	6,000	3,480	0.5800	0.290	0.235	0.290	0.290	0.290	12,000	0.2900	3.57%
2006-07-12	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-07-11	0	0.560	0.470	0.560	0.460	0.560	16,000	7,960	0.4975	0.280	0.235	0.280	0.230	0.280	32,000	0.2488	-3.45%
2006-07-10	0	0.580	0.500	0.580	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2006-07-07	0	0.580	0.480	0.580	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2006-07-06	0	0.580	0.500	0.580	0.580	0.580	10,000	5,800	0.5800	0.290	0.250	0.290	0.290	0.290	20,000	0.2900	1.75%
2006-07-05	0	0.570	0.500	0.570	0.460	0.590	83,000	41,160	0.4959	0.285	0.250	0.285	0.230	0.295	166,000	0.2480	1.79%
2006-07-04	0	0.560	0.480	0.560	0.500	0.560	28,000	14,600	0.5214	0.280	0.240	0.280	0.250	0.280	56,000	0.2607	-3.45%
2006-07-03	0	0.580	0.500	0.580	0.570	0.580	90,000	51,400	0.5711	0.290	0.250	0.290	0.285	0.290	180,000	0.2856	1.75%
2006-06-30	0	0.570	-	0.570	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2006-06-29	0	0.580	-	0.580	0.580	0.580	10,000	5,800	0.5800	0.290	-	0.290	0.290	0.290	20,000	0.2900	0.00%
2006-06-28	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2006-06-27	0	0.580	-	0.590	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2006-06-26	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2006-06-23	0	0.580	-	0.580	0.580	0.580	10,000	5,800	0.5800	0.290	-	0.290	0.290	0.290	20,000	0.2900	3.57%
2006-06-22	0	0.560	-	0.560	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2006-06-21	0	0.560	-	0.580	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2006-06-20	0	0.560	-	0.560	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2006-06-19	0	0.560	-	0.560	0.560	0.560	10,000	5,600	0.5600	0.280	-	0.280	0.280	0.280	20,000	0.2800	5.66%
2006-06-16	0	0.530	0.490	0.550	-	-	0	0	-	0.265	0.245	0.275	-	-	0	-	0.00%
2006-06-15	0	0.530	-	0.530	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2006-06-14	0	0.540	-	0.540	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-5.26%
2006-06-13	0	0.570	-	0.570	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2006-06-12	0	0.570	-	0.570	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2006-06-09	0	0.580	-	0.580	0.580	0.580	20,000	11,600	0.5800	0.290	-	0.290	0.290	0.290	40,000	0.2900	7.41%
2006-06-08	0	0.540	-	0.580	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2006-06-07	0	0.540	-	0.580	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2006-06-06	0	0.540	0.460	0.590	-	-	0	0	-	0.270	0.230	0.295	-	-	0	-	0.00%
2006-06-05	0	0.540	-	0.570	-	-	0	0	-	0.270	-	0.285	-	-	0	-	0.00%
2006-06-02	0	0.540	0.460	0.580	-	-	0	0	-	0.270	0.230	0.290	-	-	0	-	0.00%
2006-06-01	0	0.540	0.460	0.540	-	-	12,000,000	6,480,000	0.5400	0.270	0.230	0.270	-	-	24,000,000	0.2700	-6.90%
2006-05-30	0	0.580	0.460	0.580	0.580	0.580	40,000	23,200	0.5800	0.290	0.230	0.290	0.290	0.290	80,000	0.2900	0.00%
2006-05-29	0	0.580	0.460	0.580	0.570	0.580	110,000	62,800	0.5709	0.290	0.230	0.290	0.285	0.290	220,000	0.2855	3.57%
2006-05-26	0	0.560	0.460	0.560	0.560	0.570	30,000	16,820	0.5607	0.280	0.230	0.280	0.280	0.285	60,000	0.2803	-1.75%
2006-05-25	0	0.570	0.480	0.570	0.480	0.570	120,000	59,400	0.4950	0.285	0.240	0.285	0.240	0.285	240,000	0.2475	-1.72%
2006-05-24	0	0.580	-	0.580	0.580	0.580	120,000	69,600	0.5800	0.290	-	0.290	0.290	0.290	240,000	0.2900	-1.69%
2006-05-23	0	0.590	-	0.590	0.580	0.590	10,000	5,880	0.5880	0.295	-	0.295	0.290	0.295	20,000	0.2940	-1.67%
2006-05-22	0	0.600	0.470	0.600	0.590	0.600	20,000	11,820	0.5910	0.300	0.235	0.300	0.295	0.300	40,000	0.2955	1.69%
2006-05-19	0	0.590	0.470	0.590	0.570	0.600	70,000	40,400	0.5771	0.295	0.235	0.295	0.285	0.300	140,000	0.2886	9.26%
2006-05-18	0	0.540	-	0.540	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-6.90%
2006-05-17	0	0.580	0.350	0.580	0.550	0.580	20,000	11,300	0.5650	0.290	0.175	0.290	0.275	0.290	40,000	0.2825	9.43%
2006-05-16	0	0.530	0.320	0.530	0.590	0.590	10,000	5,900	0.5900	0.265	0.160	0.265	0.295	0.295	20,000	0.2950	6.00%
2006-05-15	0	0.500	0.320	0.590	-	-	0	0	-	0.250	0.160	0.295	-	-	0	-	0.00%
2006-05-12	0	0.500	0.450	0.580	-	-	0	0	-	0.250	0.225	0.290	-	-	0	-	0.00%
2006-05-11	0	0.500	0.450	0.600	-	-	70,000	31,500	0.4500	0.250	0.225	0.300	-	-	140,000	0.2250	0.00%
2006-05-10	0	0.500	0.450	0.500	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2006-05-09	0	0.500	0.310	0.500	0.500	0.500	50,000	25,000	0.5000	0.250	0.155	0.250	0.250	0.250	100,000	0.2500	-1.96%
2006-05-08	0	0.510	0.450	0.510	0.450	0.510	30,000	14,100	0.4700	0.255	0.225	0.255	0.225	0.255	60,000	0.2350	0.00%
2006-05-04	0	0.510	0.370	0.510	-	-	0	0	-	0.255	0.185	0.255	-	-	0	-	0.00%
2006-05-03	0	0.510	0.320	0.510	-	-	0	0	-	0.255	0.160	0.255	-	-	0	-	-1.92%
2006-05-02	0	0.520	0.330	0.520	-	-	0	0	-	0.260	0.165	0.260	-	-	0	-	-1.89%
2006-04-28	0	0.530	0.455	0.530	0.530	0.530	10,000	5,300	0.5300	0.265	0.228	0.265	0.265	0.265	20,000	0.2650	17.78%
2006-04-27	0	0.450	-	0.510	0.450	0.450	50,000	22,500	0.4500	0.225	-	0.255	0.225	0.225	100,000	0.2250	-13.46%
2006-04-26	0	0.520	0.460	0.520	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2006-04-25	0	0.520	0.480	0.520	0.540	0.540	50,000	27,000	0.5400	0.260	0.240	0.260	0.270	0.270	100,000	0.2700	-5.45%
2006-04-24	0	0.550	0.465	0.550	0.460	0.550	42,000	20,700	0.4929	0.275	0.233	0.275	0.230	0.275	84,000	0.2464	10.00%
2006-04-21	0	0.500	0.480	0.500	0.480	0.500	60,000	29,000	0.4833	0.250	0.240	0.250	0.240	0.250	120,000	0.2417	0.00%
2006-04-20	0	0.500	0.460	0.500	0.450	0.500	100,000	49,000	0.4900	0.250	0.230	0.250	0.225	0.250	200,000	0.2450	2.04%
2006-04-19	0	0.490	0.450	0.495	0.430	0.500	328,000	156,190	0.4762	0.245	0.225	0.248	0.215	0.250	656,000	0.2381	-5.77%
2006-04-18	0	0.520	-	0.520	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2006-04-13	0	0.520	0.520	0.540	0.520	0.540	20,388,000	11,001,960	0.5396	0.260	0.260	0.270	0.260	0.270	40,776,000	0.2698	0.00%
2006-04-12	0	0.520	0.480	0.520	0.520	0.520	180,000	93,600	0.5200	0.260	0.240	0.260	0.260	0.260	360,000	0.2600	0.00%
2006-04-11	0	0.520	0.480	0.520	0.500	0.550	300,000	152,200	0.5073	0.260	0.240	0.260	0.250	0.275	600,000	0.2537	-5.45%
2006-04-10	0	0.550	-	0.550	0.540	0.600	2,210,000	1,199,660	0.5428	0.275	-	0.275	0.270	0.300	4,420,000	0.2714	-8.33%
2006-04-07	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-04-06	0	0.600	0.450	0.600	-	-	0	0	-	0.300	0.225	0.300	-	-	0	-	0.00%
2006-04-04	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-04-03	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-03-31	0	0.600	-	0.600	0.600	0.600	12,000	7,200	0.6000	0.300	-	0.300	0.300	0.300	24,000	0.3000	3.45%
2006-03-30	0	0.580	-	0.600	0.580	0.580	50,000	29,000	0.5800	0.290	-	0.300	0.290	0.290	100,000	0.2900	1.75%
2006-03-29	0	0.570	-	0.600	0.570	0.570	30,000	17,100	0.5700	0.285	-	0.300	0.285	0.285	60,000	0.2850	0.00%
2006-03-28	0	0.570	-	0.570	0.560	0.570	70,000	39,500	0.5643	0.285	-	0.285	0.280	0.285	140,000	0.2821	1.79%
2006-03-27	0	0.560	-	0.570	-	-	0	0	-	0.280	-	0.285	-	-	0	-	0.00%
2006-03-24	0	0.560	-	0.600	0.560	0.560	6,000	3,360	0.5600	0.280	-	0.300	0.280	0.280	12,000	0.2800	-5.08%
2006-03-23	0	0.590	-	0.600	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2006-03-22	0	0.590	-	0.600	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2006-03-21	0	0.590	-	0.600	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2006-03-20	0	0.590	-	0.590	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.67%
2006-03-17	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-03-16	0	0.600	-	0.600	0.600	0.600	12,000	7,200	0.6000	0.300	-	0.300	0.300	0.300	24,000	0.3000	0.00%
2006-03-15	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-03-14	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	0.300	-	0.300	0.300	0.300	20,000	0.3000	5.26%
2006-03-13	0	0.570	-	0.600	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
2006-03-10	0	0.570	-	0.600	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
2006-03-09	0	0.570	-	0.570	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2006-03-08	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2006-03-07	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2006-03-06	0	0.590	0.530	0.590	0.600	0.600	40,000	24,000	0.6000	0.295	0.265	0.295	0.300	0.300	80,000	0.3000	-1.67%
2006-03-03	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	0.300	-	0.300	0.300	0.300	20,000	0.3000	0.00%
2006-03-02	0	0.600	-	0.600	0.600	0.600	14,000	8,400	0.6000	0.300	-	0.300	0.300	0.300	28,000	0.3000	1.69%
2006-03-01	0	0.590	-	0.590	0.600	0.600	10,000	6,000	0.6000	0.295	-	0.295	0.300	0.300	20,000	0.3000	3.51%
2006-02-28	0	0.570	-	0.570	0.570	0.570	60,000	34,200	0.5700	0.285	-	0.285	0.285	0.285	120,000	0.2850	-1.72%
2006-02-27	0	0.580	-	0.590	0.580	0.580	50,000	29,000	0.5800	0.290	-	0.295	0.290	0.290	100,000	0.2900	-1.69%
2006-02-24	0	0.590	-	0.590	0.590	0.590	60,000	35,400	0.5900	0.295	-	0.295	0.295	0.295	120,000	0.2950	-1.67%
2006-02-23	0	0.600	-	0.600	0.600	0.600	20,000	12,000	0.6000	0.300	-	0.300	0.300	0.300	40,000	0.3000	20.00%
2006-02-22	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-21	0	0.500	0.500	0.600	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2006-02-20	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-17	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-16	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-15	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-14	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-13	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-10	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-09	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-08	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-07	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-02-06	0	0.500	0.500	0.550	0.500	0.500	2,160,000	1,080,000	0.5000	0.250	0.250	0.275	0.250	0.250	4,320,000	0.2500	0.00%
2006-02-03	0	0.500	0.500	0.580	0.500	0.500	10,000	5,000	0.5000	0.250	0.250	0.290	0.250	0.250	20,000	0.2500	-13.79%
2006-02-02	0	0.580	-	0.580	0.580	0.580	4,000	2,320	0.5800	0.290	-	0.290	0.290	0.290	8,000	0.2900	16.00%
2006-02-01	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-01-27	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-01-26	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-01-25	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-01-24	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-01-23	0	0.500	0.450	0.600	-	-	0	0	-	0.250	0.225	0.300	-	-	0	-	0.00%
2006-01-20	0	0.500	-	0.600	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2006-01-19	0	0.500	0.450	0.600	-	-	0	0	-	0.250	0.225	0.300	-	-	0	-	0.00%
2006-01-18	0	0.500	0.450	0.600	-	-	0	0	-	0.250	0.225	0.300	-	-	0	-	0.00%
2006-01-17	0	0.500	0.450	0.550	-	-	0	0	-	0.250	0.225	0.275	-	-	0	-	0.00%
2006-01-16	0	0.500	0.400	0.600	-	-	0	0	-	0.250	0.200	0.300	-	-	0	-	0.00%
2006-01-13	0	0.500	-	0.580	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2006-01-12	0	0.500	-	0.600	0.500	0.500	20,000	10,000	0.5000	0.250	-	0.300	0.250	0.250	40,000	0.2500	0.00%
2006-01-11	0	0.500	0.490	0.600	0.500	0.530	150,000	78,000	0.5200	0.250	0.245	0.300	0.250	0.265	300,000	0.2600	-16.67%
2006-01-10	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-01-09	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-01-06	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-01-05	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-01-04	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-01-03	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-12-30	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-12-29	0	0.600	0.450	0.600	0.600	0.600	10,000	6,000	0.6000	0.300	0.225	0.300	0.300	0.300	20,000	0.3000	33.33%
2005-12-28	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-23	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-22	0	0.450	0.500	0.600	-	-	0	0	-	0.225	0.250	0.300	-	-	0	-	0.00%
2005-12-21	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-20	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-19	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-16	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-15	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-14	0	0.450	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2005-12-13	0	0.450	-	0.590	-	-	0	0	-	0.225	-	0.295	-	-	0	-	0.00%
2005-12-12	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-09	0	0.450	0.400	0.450	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	0.00%
2005-12-08	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-07	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-06	0	0.450	-	0.580	-	-	20,000	11,800	0.5900	0.225	-	0.290	-	-	40,000	0.2950	0.00%
2005-12-05	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-02	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-12-01	0	0.450	-	0.600	-	-	0	0	-	0.225	-	0.300	-	-	0	-	0.00%
2005-11-30	0	0.450	-	-	0.450	0.450	100,000	45,000	0.4500	0.225	-	-	0.225	0.225	200,000	0.2250	-15.09%
2005-11-29	0	0.530	-	0.570	-	-	0	0	-	0.265	-	0.285	-	-	0	-	0.00%
2005-11-28	0	0.530	-	0.600	0.530	0.530	122,000	64,660	0.5300	0.265	-	0.300	0.265	0.265	244,000	0.2650	-11.67%
2005-11-25	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	0.300	-	0.300	0.300	0.300	20,000	0.3000	11.11%
2005-11-24	0	0.540	-	0.600	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-11-23	0	0.540	0.540	0.580	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2005-11-22	0	0.540	-	0.600	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-11-21	0	0.540	-	0.600	0.540	0.540	88,000	47,520	0.5400	0.270	-	0.300	0.270	0.270	176,000	0.2700	-6.90%
2005-11-18	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-17	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-16	0	0.580	0.540	0.600	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2005-11-15	0	0.580	-	0.580	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2005-11-14	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-11	0	0.580	0.540	0.600	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2005-11-10	0	0.580	0.540	0.590	-	-	0	0	-	0.290	0.270	0.295	-	-	0	-	0.00%
2005-11-09	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-08	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-07	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-04	0	0.580	-	0.600	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-11-03	0	0.580	0.540	0.600	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2005-11-02	0	0.580	0.540	0.600	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2005-11-01	0	0.580	0.540	0.600	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2005-10-31	0	0.580	0.540	0.600	0.580	0.580	8,000	4,640	0.5800	0.290	0.270	0.300	0.290	0.290	16,000	0.2900	-1.69%
2005-10-28	0	0.590	-	0.590	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.67%
2005-10-27	0	0.600	-	0.600	0.600	0.600	100,000	60,000	0.6000	0.300	-	0.300	0.300	0.300	200,000	0.3000	0.00%
2005-10-26	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-10-25	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-10-24	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-10-21	0	0.600	-	0.600	0.600	0.600	100,000	60,000	0.6000	0.300	-	0.300	0.300	0.300	200,000	0.3000	3.45%
2005-10-20	0	0.580	-	0.600	0.580	0.600	200,000	118,000	0.5900	0.290	-	0.300	0.290	0.300	400,000	0.2950	-3.33%
2005-10-19	0	0.600	0.580	0.600	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2005-10-18	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-10-17	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-10-14	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-10-13	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-10-12	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-10-10	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-10-07	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-10-06	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-10-05	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-10-04	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-10-03	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-09-30	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-09-29	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-09-28	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-09-27	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-09-26	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-09-23	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-09-22	0	0.600	0.540	0.600	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2005-09-21	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-09-20	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-09-16	0	0.600	-	0.600	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-09-15	0	0.600	0.560	0.600	0.600	0.600	102,000	61,200	0.6000	0.300	0.280	0.300	0.300	0.300	204,000	0.3000	0.00%
2005-09-14	0	0.600	0.510	0.600	0.600	0.600	108,000	64,800	0.6000	0.300	0.255	0.300	0.300	0.300	216,000	0.3000	9.09%
2005-09-13	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2005-08-31	0	0.550	0.550	0.600	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2005-08-30	0	0.550	0.550	0.600	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2005-08-29	0	0.550	0.540	0.600	-	-	0	0	-	0.275	0.270	0.300	-	-	0	-	0.00%
2005-08-26	0	0.550	0.550	0.600	0.540	0.540	2,000	1,080	0.5400	0.275	0.275	0.300	0.270	0.270	4,000	0.2700	0.00%
2005-08-25	0	0.550	0.550	0.600	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	1.85%
2005-08-24	0	0.540	0.540	0.600	0.540	0.540	10,000	5,400	0.5400	0.270	0.270	0.300	0.270	0.270	20,000	0.2700	-1.82%
2005-08-23	0	0.550	0.540	0.590	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2005-08-22	0	0.550	0.540	0.590	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2005-08-19	0	0.550	0.540	0.590	0.540	0.550	52,000	28,580	0.5496	0.275	0.270	0.295	0.270	0.275	104,000	0.2748	-6.78%
2005-08-18	0	0.590	0.480	0.590	-	-	0	0	-	0.295	0.240	0.295	-	-	0	-	-1.67%
2005-08-17	0	0.600	0.550	0.600	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2005-08-16	0	0.600	0.560	0.600	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2005-08-15	0	0.600	0.560	0.600	0.600	0.600	10,000	6,000	0.6000	0.300	0.280	0.300	0.300	0.300	20,000	0.3000	9.09%
2005-08-12	0	0.550	0.550	0.590	0.550	0.600	70,000	41,420	0.5917	0.275	0.275	0.295	0.275	0.300	140,000	0.2959	-6.78%
2005-08-11	0	0.590	0.500	0.590	0.600	0.600	10,000	6,000	0.6000	0.295	0.250	0.295	0.300	0.300	20,000	0.3000	11.32%
2005-08-10	0	0.530	0.530	0.570	-	-	0	0	-	0.265	0.265	0.285	-	-	0	-	1.92%
2005-08-09	0	0.520	0.520	0.600	0.510	0.510	2,000	1,020	0.5100	0.260	0.260	0.300	0.255	0.255	4,000	0.2550	-1.89%
2005-08-08	0	0.530	0.530	0.600	0.520	0.520	4,000	2,080	0.5200	0.265	0.265	0.300	0.260	0.260	8,000	0.2600	0.00%
2005-08-05	0	0.530	0.520	0.600	-	-	0	0	-	0.265	0.260	0.300	-	-	0	-	0.00%
2005-08-04	0	0.530	0.500	-	-	-	0	0	-	0.265	0.250	-	-	-	0	-	0.00%
2005-08-03	0	0.530	0.500	0.650	-	-	0	0	-	0.265	0.250	0.325	-	-	0	-	0.00%
2005-08-02	0	0.530	0.530	0.620	0.520	0.520	10,000	5,200	0.5200	0.265	0.265	0.310	0.260	0.260	20,000	0.2600	6.00%
2005-08-01	0	0.500	0.500	0.650	0.500	0.500	100,000	50,000	0.5000	0.250	0.250	0.325	0.250	0.250	200,000	0.2500	-10.71%
2005-07-29	0	0.560	-	0.650	0.560	0.560	120,000	67,200	0.5600	0.280	-	0.325	0.280	0.280	240,000	0.2800	-13.85%
2005-07-28	0	0.650	-	0.660	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2005-07-27	0	0.650	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2005-07-26	0	0.650	-	0.660	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2005-07-25	0	0.650	-	0.650	0.660	0.660	2,000	1,320	0.6600	0.325	-	0.325	0.330	0.330	4,000	0.3300	4.84%
2005-07-22	0	0.660	-	0.660	0.660	0.660	4,000	2,640	0.6600	0.310	-	0.310	0.310	0.310	8,516	0.3100	0.00%
2005-07-21	0	0.660	0.640	0.660	0.660	0.660	6,000	3,960	0.6600	0.310	0.301	0.310	0.310	0.310	12,774	0.3100	3.13%
2005-07-20	0	0.640	0.630	0.640	0.640	0.650	12,000	7,760	0.6467	0.301	0.296	0.301	0.301	0.305	25,548	0.3037	-1.54%
2005-07-19	0	0.650	0.600	0.650	0.650	0.650	2,000	1,300	0.6500	0.305	0.282	0.305	0.305	0.305	4,258	0.3053	-1.52%
2005-07-18	0	0.660	-	0.660	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-07-15	0	0.660	-	0.660	0.660	0.660	50,000	33,000	0.6600	0.310	-	0.310	0.310	0.310	106,452	0.3100	0.00%
2005-07-14	0	0.660	-	0.660	0.700	0.700	100,000	70,000	0.7000	0.310	-	0.310	0.329	0.329	212,903	0.3288	4.76%
2005-07-13	0	0.630	0.465	0.630	-	-	0	0	-	0.296	0.218	0.296	-	-	0	-	0.00%
2005-07-12	0	0.630	0.550	0.630	0.630	0.630	8,000	5,040	0.6300	0.296	0.258	0.296	0.296	0.296	17,032	0.2959	0.00%
2005-07-11	0	0.630	0.600	0.630	0.630	0.630	2,100	1,324	0.6305	0.296	0.282	0.296	0.296	0.296	4,471	0.2961	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2005-07-07	0	0.630	-	0.660	-	-	0	0	-	0.296	-	0.310	-	-	0	-	0.00%
2005-07-06	0	0.630	-	0.670	0.630	0.630	10,000	6,300	0.6300	0.296	-	0.315	0.296	0.296	21,290	0.2959	-3.08%
2005-07-05	0	0.650	-	0.660	0.650	0.650	100,000	65,000	0.6500	0.305	-	0.310	0.305	0.305	212,903	0.3053	-1.52%
2005-07-04	0	0.660	-	0.670	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
2005-06-30	0	0.660	-	0.680	-	-	0	0	-	0.310	-	0.319	-	-	0	-	0.00%
2005-06-29	0	0.660	-	0.660	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-06-28	0	0.660	-	0.670	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
2005-06-27	0	0.660	0.600	0.660	0.640	0.660	64,000	41,960	0.6556	0.310	0.282	0.310	0.301	0.310	136,258	0.3079	1.54%
2005-06-24	0	0.650	-	0.650	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2005-06-23	0	0.650	-	0.650	0.650	0.650	10,000	6,500	0.6500	0.305	-	0.305	0.305	0.305	21,290	0.3053	0.00%
2005-06-22	0	0.650	-	0.650	0.630	0.650	130,000	82,200	0.6323	0.305	-	0.305	0.296	0.305	276,774	0.2970	-4.41%
2005-06-21	0	0.680	0.630	0.680	0.680	0.680	30,000	20,400	0.6800	0.319	0.296	0.319	0.319	0.319	63,871	0.3194	0.00%
2005-06-20	0	0.680	0.630	0.680	-	-	0	0	-	0.319	0.296	0.319	-	-	0	-	-1.45%
2005-06-17	0	0.690	0.600	0.690	0.650	0.700	200,000	136,900	0.6845	0.324	0.282	0.324	0.305	0.329	425,806	0.3215	-1.43%
2005-06-16	0	0.700	0.700	0.720	0.700	0.700	98,000	68,600	0.7000	0.329	0.329	0.338	0.329	0.329	208,645	0.3288	2.94%
2005-06-15	0	0.680	-	0.700	-	-	0	0	-	0.319	-	0.329	-	-	0	-	0.00%
2005-06-14	0	0.680	0.680	0.700	0.680	0.680	42,000	28,560	0.6800	0.319	0.319	0.329	0.319	0.319	89,419	0.3194	-2.86%
2005-06-13	0	0.700	0.650	0.730	0.700	0.700	100,000	70,000	0.7000	0.329	0.305	0.343	0.329	0.329	212,903	0.3288	0.00%
2005-06-10	0	0.700	0.650	0.730	0.700	0.700	24,000	16,800	0.7000	0.329	0.305	0.343	0.329	0.329	51,097	0.3288	0.00%
2005-06-09	0	0.700	0.600	0.730	0.700	0.750	60,000	42,500	0.7083	0.329	0.282	0.343	0.329	0.352	127,742	0.3327	-5.41%
2005-06-08	0	0.740	0.710	0.780	0.680	0.740	236,000	169,620	0.7187	0.348	0.333	0.366	0.319	0.348	502,452	0.3376	13.85%
2005-06-07	0	0.650	0.600	0.680	0.650	0.650	50,000	32,500	0.6500	0.305	0.282	0.319	0.305	0.305	106,452	0.3053	3.17%
2005-06-06	0	0.630	0.570	0.650	-	-	0	0	-	0.296	0.268	0.305	-	-	0	-	0.00%
2005-06-03	0	0.630	0.600	0.650	0.560	0.630	150,000	89,500	0.5967	0.296	0.282	0.305	0.263	0.296	319,355	0.2803	10.53%
2005-06-02	0	0.570	0.500	0.600	0.570	0.570	100,000	57,000	0.5700	0.268	0.235	0.282	0.268	0.268	212,903	0.2677	0.00%
2005-06-01	0	0.570	0.520	0.570	0.570	0.570	100,000	57,000	0.5700	0.268	0.244	0.268	0.268	0.268	212,903	0.2677	3.64%
2005-05-31	0	0.550	0.500	0.600	0.550	0.600	70,000	40,040	0.5720	0.258	0.235	0.282	0.258	0.282	149,032	0.2687	-5.17%
2005-05-30	0	0.580	0.580	0.600	0.500	0.580	22,000	12,600	0.5727	0.272	0.272	0.282	0.235	0.272	46,839	0.2690	0.00%
2005-05-27	0	0.580	0.580	0.600	0.580	0.600	118,000	69,040	0.5851	0.272	0.272	0.282	0.272	0.282	251,226	0.2748	-3.33%
2005-05-26	0	0.600	0.580	0.650	-	-	0	0	-	0.282	0.272	0.305	-	-	0	-	0.00%
2005-05-25	0	0.600	0.580	0.650	-	-	0	0	-	0.282	0.272	0.305	-	-	0	-	0.00%
2005-05-24	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.282	0.282	0.305	0.282	0.282	21,290	0.2818	-4.76%
2005-05-23	0	0.630	0.580	0.650	-	-	0	0	-	0.296	0.272	0.305	-	-	0	-	0.00%
2005-05-20	0	0.630	0.580	0.650	-	-	0	0	-	0.296	0.272	0.305	-	-	0	-	0.00%
2005-05-19	0	0.630	0.580	0.650	-	-	0	0	-	0.296	0.272	0.305	-	-	0	-	0.00%
2005-05-18	0	0.630	0.580	0.660	-	-	0	0	-	0.296	0.272	0.310	-	-	0	-	0.00%
2005-05-17	0	0.630	0.590	0.680	-	-	0	0	-	0.296	0.277	0.319	-	-	0	-	0.00%
2005-05-13	0	0.630	0.580	0.650	-	-	0	0	-	0.296	0.272	0.305	-	-	0	-	0.00%
2005-05-12	0	0.630	0.630	0.680	0.590	0.590	10,000	5,900	0.5900	0.296	0.296	0.319	0.277	0.277	21,290	0.2771	-1.56%
2005-05-11	0	0.640	0.590	0.680	-	-	0	0	-	0.301	0.277	0.319	-	-	0	-	0.00%
2005-05-10	0	0.640	0.580	0.680	0.640	0.650	60,000	38,500	0.6417	0.301	0.272	0.319	0.301	0.305	127,742	0.3014	0.00%
2005-05-09	0	0.640	0.600	0.640	0.640	0.640	28,000	17,920	0.6400	0.301	0.282	0.301	0.301	0.301	59,613	0.3006	0.00%
2005-05-06	0	0.640	0.630	0.680	-	-	0	0	-	0.301	0.296	0.319	-	-	0	-	0.00%
2005-05-05	0	0.640	0.580	0.650	0.510	0.640	70,000	43,500	0.6214	0.301	0.272	0.305	0.240	0.301	149,032	0.2919	10.34%
2005-05-04	0	0.580	0.580	0.650	0.580	0.580	30,000	17,400	0.5800	0.272	0.272	0.305	0.272	0.272	63,871	0.2724	-3.33%
2005-05-03	0	0.600	-	0.600	0.600	0.610	40,000	24,800	0.6200	0.282	-	0.282	0.282	0.287	85,161	0.2912	-15.49%
2005-04-29	0	0.710	0.620	0.750	-	-	0	0	-	0.333	0.291	0.352	-	-	0	-	0.00%
2005-04-28	0	0.710	0.600	0.720	0.710	0.730	14,000	10,020	0.7157	0.333	0.282	0.338	0.333	0.343	29,806	0.3362	4.41%
2005-04-27	0	0.680	0.610	0.720	0.680	0.680	50,000	34,000	0.6800	0.319	0.287	0.338	0.319	0.319	106,452	0.3194	13.33%
2005-04-26	0	0.600	0.600	0.740	0.600	0.600	10,000	6,000	0.6000	0.282	0.282	0.348	0.282	0.282	21,290	0.2818	-14.29%
2005-04-25	0	0.700	0.540	0.700	0.660	0.700	90,000	61,000	0.6778	0.329	0.254	0.329	0.310	0.329	191,613	0.3184	20.69%
2005-04-22	0	0.580	0.580	0.740	0.580	0.580	6,000	3,480	0.5800	0.272	0.272	0.348	0.272	0.272	12,774	0.2724	-12.12%
2005-04-21	0	0.660	0.660	0.760	0.660	0.660	40,000	26,400	0.6600	0.310	0.310	0.357	0.310	0.310	85,161	0.3100	-4.35%
2005-04-20	0	0.690	0.690	0.770	0.640	1.020	216,000	180,740	0.8368	0.324	0.324	0.362	0.301	0.479	459,871	0.3930	-32.35%
2005-04-19	0	1.020	0.940	1.020	0.700	1.600	740,000	751,760	1.0159	0.479	0.442	0.479	0.329	0.752	1,575,484	0.4772	54.55%
2005-04-18	0	0.660	0.300	0.660	0.640	0.660	20,000	13,000	0.6500	0.310	0.141	0.310	0.301	0.310	42,581	0.3053	17.86%
2005-04-15	1	-	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2005-04-11	0	0.560	0.560	-	-	-	0	0	-	0.263	0.263	-	-	-	0	-	0.00%
2005-04-08	0	0.560	0.550	0.570	0.560	0.560	10,000	5,600	0.5600	0.263	0.258	0.268	0.263	0.263	21,290	0.2630	5.66%
2005-04-07	0	0.530	0.530	0.570	0.510	0.590	194,000	110,080	0.5674	0.249	0.249	0.268	0.240	0.277	413,032	0.2665	-8.62%
2005-04-06	0	0.580	0.500	0.580	0.465	0.580	542,000	285,610	0.5270	0.272	0.235	0.272	0.218	0.272	1,153,935	0.2475	26.09%
2005-04-04	0	0.460	0.445	0.500	0.460	0.460	50,000	23,000	0.4600	0.216	0.209	0.235	0.216	0.216	106,452	0.2161	-3.16%
2005-04-01	0	0.475	0.400	0.500	-	-	0	0	-	0.223	0.188	0.235	-	-	0	-	0.00%
2005-03-31	0	0.475	-	0.500	-	-	0	0	-	0.223	-	0.235	-	-	0	-	0.00%
2005-03-30	0	0.475	0.445	0.500	0.475	0.475	50,000	23,750	0.4750	0.223	0.209	0.235	0.223	0.223	106,452	0.2231	-1.04%
2005-03-29	0	0.480	-	0.500	0.480	0.480	50,000	24,000	0.4800	0.225	-	0.235	0.225	0.225	106,452	0.2255	-4.00%
2005-03-24	0	0.500	-	0.500	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2005-03-23	0	0.500	-	0.500	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2005-03-22	0	0.500	-	0.500	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2005-03-21	0	0.500	0.450	0.500	0.500	0.500	50,000	25,000	0.5000	0.235	0.211	0.235	0.235	0.235	106,452	0.2348	0.00%
2005-03-18	0	0.500	-	0.510	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2005-03-17	0	0.500	0.455	0.510	0.500	0.500	50,000	25,000	0.5000	0.235	0.214	0.240	0.235	0.235	106,452	0.2348	11.11%
2005-03-16	0	0.450	0.450	0.510	0.450	0.450	50,000	22,500	0.4500	0.211	0.211	0.240	0.211	0.211	106,452	0.2114	-10.00%
2005-03-15	0	0.500	0.500	0.510	0.500	0.500	78,000	39,000	0.5000	0.235	0.235	0.240	0.235	0.235	166,065	0.2348	0.00%
2005-03-14	0	0.500	0.460	0.500	0.445	0.500	120,000	55,500	0.4625	0.235	0.216	0.235	0.209	0.235	255,484	0.2172	0.00%
2005-03-11	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.235	0.225	0.235	0.235	0.235	21,290	0.2348	6.38%
2005-03-10	0	0.470	0.470	0.510	-	-	0	0	-	0.221	0.221	0.240	-	-	0	-	0.00%
2005-03-09	0	0.470	0.470	0.520	0.460	0.460	50,000	23,000	0.4600	0.221	0.221	0.244	0.216	0.216	106,452	0.2161	-12.96%
2005-03-08	0	0.540	0.500	0.540	0.465	0.550	130,000	66,750	0.5135	0.254	0.235	0.254	0.218	0.258	276,774	0.2412	11.34%
2005-03-07	0	0.485	0.485	0.560	0.465	0.500	100,000	48,250	0.4825	0.228	0.228	0.263	0.218	0.235	212,903	0.2266	-14.91%
2005-03-04	0	0.570	0.500	0.570	0.480	0.570	800,000	445,000	0.5563	0.268	0.235	0.268	0.225	0.268	1,703,226	0.2613	14.00%
2005-03-03	0	0.500	0.500	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	0.00%
2005-03-02	0	0.500	0.460	-	-	-	0	0	-	0.235	0.216	-	-	-	0	-	0.00%
2005-03-01	0	0.500	0.440	-	-	-	0	0	-	0.235	0.207	-	-	-	0	-	0.00%
2005-02-28	0	0.500	0.460	-	-	-	0	0	-	0.235	0.216	-	-	-	0	-	0.00%
2005-02-25	0	0.500	0.460	-	0.500	0.500	8,000	4,000	0.5000	0.235	0.216	-	0.235	0.235	17,032	0.2348	-37.50%
2005-02-24	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-23	0	0.800	0.440	-	-	-	0	0	-	0.376	0.207	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-13	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-10	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-09	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-08	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-07	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-06	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-03	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-02	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-29	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-22	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-19	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-18	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-17	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-16	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-15	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-12	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-11	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-10	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-09	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-08	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-05	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-04	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-03	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-02	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-11-01	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-29	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-28	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-27	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-26	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-25	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-21	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-20	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-19	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-18	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-15	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-14	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-13	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-12	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-11	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-08	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-07	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-06	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-05	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-10-04	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-30	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-28	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-27	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-24	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-23	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-22	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-21	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-20	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-17	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-16	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-15	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-14	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-13	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-10	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-09	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-08	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-07	0	0.800	-	0.800	0.800	0.800	50,000	40,000	0.8000	0.376	-	0.376	0.376	0.376	106,452	0.3758	0.00%
2004-09-06	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-03	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-02	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-09-01	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-31	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-30	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-27	0	0.800	-	0.800	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2004-08-26	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-25	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-24	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-23	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-20	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-19	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-18	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-17	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-16	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-13	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-12	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-11	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-10	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-09	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-06	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-05	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-04	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-03	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-02	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-30	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-29	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-28	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-27	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-26	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-23	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-22	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-21	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-20	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-19	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-16	0	0.800	0.250	-	-	-	0	0	-	0.376	0.117	-	-	-	0	-	0.00%
2004-07-15	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-14	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-13	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-12	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-09	0	0.800	0.300	-	-	-	0	0	-	0.376	0.141	-	-	-	0	-	0.00%
2004-07-08	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-07	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-06	0	0.800	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-07-05	0	0.800	0.280	-	-	-	0	0	-	0.376	0.132	-	-	-	0	-	0.00%
2004-07-02	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-30	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-29	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-28	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-25	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-24	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-23	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-21	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-18	0	0.800	0.355	-	-	-	0	0	-	0.376	0.167	-	-	-	0	-	0.00%
2004-06-17	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-16	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-15	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-14	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-11	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-10	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-09	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-08	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-07	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-04	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-03	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-02	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-06-01	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-05-31	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-05-28	0	0.800	0.350	-	-	-	0	0	-	0.376	0.164	-	-	-	0	-	0.00%
2004-05-27	0	0.800	0.350	-	0.800	0.800	10,000	8,000	0.8000	0.376	0.164	-	0.376	0.376	21,290	0.3758	3.49%
2004-05-25	0	0.773	-	0.800	-	-	0	0	-	0.363	-	0.376	-	-	0	-	0.00%
2004-05-24	0	0.773	0.350	0.800	-	-	0	0	-	0.363	0.164	0.376	-	-	0	-	0.00%
2004-05-21	0	0.773	0.350	-	-	-	0	0	-	0.363	0.164	-	-	-	0	-	0.00%
2004-05-20	0	0.773	0.350	-	-	-	0	0	-	0.363	0.164	-	-	-	0	-	0.06%
2004-05-19	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-18	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-17	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-14	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-13	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-12	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-11	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-05-10	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-05-07	0	0.800	0.350	0.800	0.800	0.800	40,000	32,000	0.8000	0.363	0.159	0.363	0.363	0.363	88,193	0.3628	0.00%
2004-05-06	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-05-05	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-05-04	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-05-03	0	0.800	-	0.800	0.800	0.900	70,000	61,000	0.8714	0.363	-	0.363	0.363	0.408	154,338	0.3952	0.00%
2004-04-30	0	0.800	-	0.900	-	-	0	0	-	0.363	-	0.408	-	-	0	-	0.00%
2004-04-29	0	0.800	-	0.900	-	-	0	0	-	0.363	-	0.408	-	-	0	-	0.00%
2004-04-28	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-04-27	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-26	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-23	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-22	0	0.800	-	0.900	-	-	0	0	-	0.363	-	0.408	-	-	0	-	0.00%
2004-04-21	0	0.800	-	0.900	-	-	0	0	-	0.363	-	0.408	-	-	0	-	0.00%
2004-04-20	0	0.800	0.365	-	-	-	0	0	-	0.363	0.166	-	-	-	0	-	0.00%
2004-04-19	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-16	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-15	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-14	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-13	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2004-04-08	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-04-07	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-04-06	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2004-04-02	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-04-01	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-03-31	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-03-30	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-03-29	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-03-26	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-03-25	0	0.800	0.300	-	-	-	0	0	-	0.363	0.136	-	-	-	0	-	0.00%
2004-03-24	0	0.800	-	0.800	-	-	0	0	-	0.363	-	0.363	-	-	0	-	-11.11%
2004-03-23	0	0.900	0.800	-	-	-	0	0	-	0.408	0.363	-	-	-	0	-	0.00%
2004-03-22	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-19	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-03-18	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-03-17	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-03-16	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-03-15	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-12	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-11	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-10	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-09	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-08	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-05	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-04	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-03	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-02	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-03-01	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-27	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-02-26	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2004-02-25	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-24	0	0.900	0.400	-	-	-	0	0	-	0.408	0.181	-	-	-	0	-	0.00%
2004-02-23	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-20	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-02-19	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-18	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-17	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-16	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-13	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-12	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-11	0	0.900	0.350	0.900	0.900	0.900	2,000	1,800	0.9000	0.408	0.159	0.408	0.408	0.408	4,410	0.4082	7.14%
2004-02-10	0	0.840	0.350	-	0.820	0.840	8,000	6,600	0.8250	0.381	0.159	-	0.372	0.381	17,639	0.3742	-6.67%
2004-02-09	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-06	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-05	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-04	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-03	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-02-02	0	0.900	0.350	0.900	0.900	0.900	150,000	135,000	0.9000	0.408	0.159	0.408	0.408	0.408	330,723	0.4082	0.00%
2004-01-30	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-01-29	0	0.900	0.350	-	-	-	0	0	-	0.408	0.159	-	-	-	0	-	0.00%
2004-01-28	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-27	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-26	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-21	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-01-20	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-19	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2004-01-16	0	0.900	0.310	-	-	-	0	0	-	0.408	0.141	-	-	-	0	-	0.00%
2004-01-15	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-14	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-13	0	0.900	0.300	-	0.900	0.900	100,000	90,000	0.9000	0.408	0.136	-	0.408	0.408	220,482	0.4082	0.00%
2004-01-12	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-09	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-08	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-07	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-06	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-05	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2004-01-02	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-31	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-30	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-29	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-24	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-23	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-22	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-19	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-18	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-17	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-16	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-15	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-12	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-11	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-10	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-12-09	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-08	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-05	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-04	0	0.900	-	-	0.900	0.900	100,000	90,000	0.9000	0.408	-	-	0.408	0.408	220,482	0.4082	0.00%
2003-12-03	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-02	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-12-01	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-28	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-27	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-26	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-25	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-24	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-21	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-20	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-19	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-18	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-17	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-14	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-13	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-12	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-11	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-10	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-07	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-06	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-05	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-04	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-11-03	0	0.900	-	-	0.900	0.900	150,000	135,000	0.9000	0.408	-	-	0.408	0.408	330,723	0.4082	0.00%
2003-10-31	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-10-30	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-10-29	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-10-28	0	0.900	-	-	0.900	0.900	10,000	9,000	0.9000	0.408	-	-	0.408	0.408	22,048	0.4082	0.00%
2003-10-27	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2003-10-24	0	0.900	0.300	-	-	-	0	0	-	0.408	0.136	-	-	-	0	-	0.00%
2003-10-23	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-10-22	0	0.900	-	0.900	0.900	0.900	10,000	9,000	0.9000	0.408	-	0.408	0.408	0.408	22,048	0.4082	0.00%
2003-10-21	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2003-10-20	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2003-10-17	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2003-10-16	0	0.900	-	-	0.900	0.900	10,000	9,000	0.9000	0.408	-	-	0.408	0.408	22,048	0.4082	0.00%
2003-10-15	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2003-10-14	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2003-10-13	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	2.27%
2003-10-10	0	0.880	0.400	-	-	-	0	0	-	0.399	0.181	-	-	-	0	-	0.00%
2003-10-09	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-10-08	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-10-07	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-10-06	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-10-03	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-10-02	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-09-30	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-09-29	0	0.880	0.400	0.930	-	-	0	0	-	0.399	0.181	0.422	-	-	0	-	0.00%
2003-09-26	0	0.880	-	0.930	-	-	0	0	-	0.399	-	0.422	-	-	0	-	0.00%
2003-09-25	0	0.880	-	0.930	-	-	0	0	-	0.399	-	0.422	-	-	0	-	0.00%
2003-09-24	0	0.880	-	0.930	0.880	0.880	200,000	176,000	0.8800	0.399	-	0.422	0.399	0.399	440,965	0.3991	-2.22%
2003-09-23	0	0.900	-	0.930	-	-	0	0	-	0.408	-	0.422	-	-	0	-	0.00%
2003-09-22	0	0.900	-	0.930	-	-	0	0	-	0.408	-	0.422	-	-	0	-	0.00%
2003-09-19	0	0.900	-	0.920	-	-	0	0	-	0.408	-	0.417	-	-	0	-	0.00%
2003-09-18	0	0.900	0.405	-	-	-	0	0	-	0.408	0.184	-	-	-	0	-	0.00%
2003-09-17	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-09-16	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-09-15	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-09-11	0	0.900	0.305	-	-	-	0	0	-	0.408	0.138	-	-	-	0	-	0.00%
2003-09-10	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-09-09	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-09-08	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2003-09-05	0	0.900	0.900	-	0.900	0.900	10,000	9,000	0.9000	0.408	0.408	-	0.408	0.408	22,048	0.4082	2.27%
2003-09-04	0	0.880	0.350	0.900	-	-	0	0	-	0.399	0.159	0.408	-	-	0	-	0.00%
2003-09-03	0	0.880	0.350	0.900	-	-	0	0	-	0.399	0.159	0.408	-	-	0	-	0.00%
2003-09-02	0	0.880	-	0.900	-	-	0	0	-	0.399	-	0.408	-	-	0	-	0.00%
2003-09-01	0	0.880	0.400	0.900	0.880	0.880	100,000	88,000	0.8800	0.399	0.181	0.408	0.399	0.399	220,482	0.3991	0.00%
2003-08-29	0	0.880	-	0.900	-	-	0	0	-	0.399	-	0.408	-	-	0	-	0.00%
2003-08-28	0	0.880	0.880	0.900	0.300	0.850	8,000	4,600	0.5750	0.399	0.399	0.408	0.136	0.386	17,639	0.2608	3.53%
2003-08-27	0	0.850	0.300	0.880	-	-	0	0	-	0.386	0.136	0.399	-	-	0	-	0.00%
2003-08-26	0	0.850	0.300	0.880	-	-	0	0	-	0.386	0.136	0.399	-	-	0	-	0.00%
2003-08-25	0	0.850	0.300	0.880	-	-	0	0	-	0.386	0.136	0.399	-	-	0	-	0.00%
2003-08-22	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-21	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-20	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-19	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-18	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-15	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-14	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-13	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-12	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-11	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-08	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-07	0	0.850	-	0.860	-	-	0	0	-	0.386	-	0.390	-	-	0	-	0.00%
2003-08-06	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-05	0	0.850	-	0.880	-	-	0	0	-	0.386	-	0.399	-	-	0	-	0.00%
2003-08-04	0	0.850	0.300	0.880	0.850	0.850	100,000	85,000	0.8500	0.386	0.136	0.399	0.386	0.386	220,482	0.3855	0.00%
2003-08-01	0	0.850	0.300	0.880	-	-	0	0	-	0.386	0.136	0.399	-	-	0	-	0.00%
2003-07-31	0	0.850	0.300	0.880	-	-	0	0	-	0.386	0.136	0.399	-	-	0	-	0.00%
2003-07-30	0	0.850	0.300	-	0.850	0.850	10,000	8,500	0.8500	0.386	0.136	-	0.386	0.386	22,048	0.3855	6.25%
2003-07-29	0	0.800	0.350	-	-	-	0	0	-	0.363	0.159	-	-	-	0	-	0.00%
2003-07-28	0	0.800	0.400	-	-	-	0	0	-	0.363	0.181	-	-	-	0	-	0.00%
2003-07-25	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-24	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-23	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-22	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-21	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-18	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-17	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-16	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-15	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-14	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-11	0	0.800	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2003-07-10	0	0.800	-	-	0.800	0.800	10,000	8,000	0.8000	0.363	-	-	0.363	0.363	22,048	0.3628	6.67%
2003-07-09	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-07-08	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-07-07	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-07-04	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-07-03	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-07-02	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-30	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-27	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-26	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-25	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-24	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-23	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-20	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-19	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-18	0	0.750	-	-	0.750	0.750	400,000	300,000	0.7500	0.340	-	-	0.340	0.340	881,929	0.3402	0.00%
2003-06-17	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-16	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-13	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-12	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-11	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-10	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-09	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-06	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-05	0	0.750	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2003-06-03	0	0.750	-	-	0.750	0.750	20,000	15,000	0.7500	0.340	-	-	0.340	0.340	44,096	0.3402	7.14%
2003-06-02	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-30	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2003-05-29	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2003-05-28	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-27	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-26	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-23	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-22	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-21	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-20	0	0.700	-	-	0.700	0.700	200,000	140,000	0.7000	0.317	-	-	0.317	0.317	440,965	0.3175	0.00%
2003-05-19	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-16	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2003-05-15	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-14	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-13	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-12	0	0.700	-	-	0.700	0.700	44,000	30,800	0.7000	0.317	-	-	0.317	0.317	97,012	0.3175	0.00%
2003-05-09	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-07	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-06	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-05	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-05-02	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-30	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-29	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-28	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-25	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-24	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-23	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-22	0	0.700	-	-	0.700	0.700	200,000	140,000	0.7000	0.317	-	-	0.317	0.317	440,965	0.3175	0.00%
2003-04-17	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-16	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-15	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-14	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-11	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-10	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-09	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-08	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-07	0	0.700	-	-	-	-	5,000,000	3,500,000	0.7000	0.317	-	-	-	-	11,024,115	0.3175	0.00%
2003-04-04	0	0.700	-	0.700	0.700	0.700	200,000	140,000	0.7000	0.317	-	0.317	0.317	0.317	440,965	0.3175	0.00%
2003-04-03	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-02	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-04-01	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-03-31	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-03-28	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-03-27	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-03-26	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-03-25	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2003-03-24	0	0.700	-	-	0.700	0.700	10,000	7,000	0.7000	0.317	-	-	0.317	0.317	22,048	0.3175	4.48%
2003-03-21	0	0.670	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2003-03-20	0	0.670	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2003-03-19	0	0.670	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2003-03-18	0	0.670	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2003-03-17	0	0.670	-	-	0.580	0.670	8,000	5,000	0.6250	0.304	-	-	0.263	0.304	17,639	0.2835	3.08%
2003-03-14	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-13	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-12	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-11	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-10	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-07	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-06	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-05	0	0.650	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2003-03-04	0	0.650	-	0.700	0.650	0.650	10,000	6,500	0.6500	0.295	-	0.317	0.295	0.295	22,048	0.2948	12.07%
2003-03-03	0	0.580	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-28	0	0.580	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-27	0	0.580	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-26	0	0.580	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-25	0	0.580	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-24	0	0.580	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-02-21	0	0.580	-	-	0.580	0.580	10,000	5,800	0.5800	0.263	-	-	0.263	0.263	22,048	0.2631	11.54%
2003-02-20	0	0.520	-	0.580	0.520	0.520	6,000	3,120	0.5200	0.236	-	0.263	0.236	0.236	13,229	0.2358	4.00%
2003-02-19	0	0.500	-	-	0.500	0.500	16,000	8,000	0.5000	0.227	-	-	0.227	0.227	35,277	0.2268	4.17%
2003-02-18	0	0.480	-	-	0.480	0.480	10,000	4,800	0.4800	0.218	-	-	0.218	0.218	22,048	0.2177	9.09%
2003-02-17	0	0.440	-	-	0.440	0.440	26,000	11,440	0.4400	0.200	-	-	0.200	0.200	57,325	0.1996	0.00%
2003-02-14	0	0.440	-	0.440	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-4.35%
2003-02-13	0	0.460	-	0.460	0.470	0.470	40,000	18,800	0.4700	0.209	-	0.209	0.213	0.213	88,193	0.2132	-6.12%
2003-02-12	0	0.490	-	0.490	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-2.00%
2003-02-11	0	0.500	-	0.500	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-7.41%
2003-02-10	0	0.540	-	0.540	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-02-07	0	0.540	-	0.550	-	-	0	0	-	0.245	-	0.249	-	-	0	-	0.00%
2003-02-06	0	0.540	-	0.600	-	-	0	0	-	0.245	-	0.272	-	-	0	-	0.00%
2003-02-05	0	0.540	-	0.700	-	-	0	0	-	0.245	-	0.317	-	-	0	-	0.00%
2003-02-04	0	0.540	-	0.690	-	-	0	0	-	0.245	-	0.313	-	-	0	-	0.00%
2003-01-30	0	0.540	-	0.600	-	-	0	0	-	0.245	-	0.272	-	-	0	-	0.00%
2003-01-29	0	0.540	-	0.550	0.500	0.550	18,000	9,620	0.5344	0.245	-	0.249	0.227	0.249	39,687	0.2424	-10.00%
2003-01-28	0	0.600	-	0.600	-	-	0	0	-	0.272	-	0.272	-	-	0	-	0.00%
2003-01-27	0	0.600	-	0.690	-	-	0	0	-	0.272	-	0.313	-	-	0	-	0.00%
2003-01-24	0	0.600	-	0.690	-	-	0	0	-	0.272	-	0.313	-	-	0	-	0.00%
2003-01-23	0	0.600	-	0.690	-	-	0	0	-	0.272	-	0.313	-	-	0	-	0.00%
2003-01-22	0	0.600	-	0.690	-	-	0	0	-	0.272	-	0.313	-	-	0	-	0.00%
2003-01-21	0	0.600	-	0.690	-	-	0	0	-	0.272	-	0.313	-	-	0	-	0.00%
2003-01-20	0	0.600	-	0.690	-	-	0	0	-	0.272	-	0.313	-	-	0	-	0.00%
2003-01-17	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-16	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-15	0	0.600	-	0.600	-	-	0	0	-	0.272	-	0.272	-	-	0	-	0.00%
2003-01-14	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-13	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-10	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-09	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-08	0	0.600	-	0.700	-	-	0	0	-	0.272	-	0.317	-	-	0	-	0.00%
2003-01-07	0	0.600	-	0.700	0.600	0.600	76,000	45,600	0.6000	0.272	-	0.317	0.272	0.272	167,567	0.2721	0.00%
2003-01-06	0	0.600	-	0.600	-	-	0	0	-	0.272	-	0.272	-	-	0	-	-7.69%
2003-01-03	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2003-01-02	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-31	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-30	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-27	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-24	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-23	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-20	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-19	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-18	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-17	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-16	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-13	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-12	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-11	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-10	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-09	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-06	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-05	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-04	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-03	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-12-02	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-11-29	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-11-28	0	0.650	-	0.700	-	-	0	0	-	0.295	-	0.317	-	-	0	-	0.00%
2002-11-27	0	0.650	-	0.650	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-7.14%
2002-11-26	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-25	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-22	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-21	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-20	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-19	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-18	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-15	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-14	0	0.700	-	0.700	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-11-13	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2002-11-12	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2002-11-11	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2002-11-08	0	0.700	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2002-11-07	0	0.700	-	-	0.700	0.700	2,000	1,400	0.7000	0.317	-	-	0.317	0.317	4,410	0.3175	6.06%
2002-11-06	0	0.660	-	-	-	-	0	0	-	0.299	-	-	-	-	0	-	0.00%
2002-11-05	0	0.660	-	0.720	0.600	0.660	22,000	13,680	0.6218	0.299	-	0.327	0.272	0.299	48,506	0.2820	10.00%
2002-11-04	0	0.600	0.600	-	-	-	0	0	-	0.272	0.272	-	-	-	0	-	23.71%
2002-11-01	0	0.485	0.480	-	0.480	0.485	14,000	6,760	0.4829	0.220	0.218	-	0.218	0.220	30,868	0.2190	-3.00%
2002-10-31	0	0.500	-	0.500	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-3.85%
2002-10-30	0	0.520	-	0.600	0.520	0.520	8,000	4,160	0.5200	0.236	-	0.272	0.236	0.236	17,639	0.2358	-13.33%
2002-10-29	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	0.272	-	0.272	0.272	0.272	22,048	0.2721	11.11%
2002-10-28	0	0.540	0.540	0.690	0.540	0.540	14,000	7,560	0.5400	0.245	0.245	0.313	0.245	0.245	30,868	0.2449	-19.40%
2002-10-25	0	0.670	-	0.670	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
2002-10-24	0	0.670	-	0.670	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
2002-10-23	0	0.670	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2002-10-22	0	0.670	-	0.690	-	-	0	0	-	0.304	-	0.313	-	-	0	-	0.00%
2002-10-21	0	0.670	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2002-10-18	0	0.670	-	0.690	-	-	0	0	-	0.304	-	0.313	-	-	0	-	0.00%
2002-10-17	0	0.670	-	0.670	-	-	0	0	-	0.304	-	0.304	-	-	0	-	-1.47%
2002-10-16	0	0.680	-	0.680	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2002-10-15	0	0.680	-	0.680	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2002-10-11	0	0.680	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2002-10-10	0	0.680	-	0.680	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-1.45%
2002-10-09	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-10-08	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-10-07	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-10-04	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-10-03	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-10-02	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-30	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-27	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-26	0	0.690	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2002-09-25	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-24	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-23	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-20	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2002-09-19	0	0.690	-	0.690	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-4.17%
2002-09-18	0	0.720	-	0.720	-	-	0	0	-	0.327	-	0.327	-	-	0	-	-4.00%
2002-09-17	0	0.750	-	0.750	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2002-09-16	0	0.750	-	0.750	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2002-09-13	0	0.750	-	0.750	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2002-09-12	0	0.750	-	0.750	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-6.25%
2002-09-11	0	0.800	-	0.800	-	-	0	0	-	0.363	-	0.363	-	-	0	-	0.00%
2002-09-10	0	0.800	-	0.800	-	-	0	0	-	0.363	-	0.363	-	-	0	-	-6.98%
2002-09-09	0	0.860	-	0.900	-	-	0	0	-	0.390	-	0.408	-	-	0	-	0.00%
2002-09-06	0	0.860	-	0.900	-	-	0	0	-	0.390	-	0.408	-	-	0	-	0.00%
2002-09-05	0	0.860	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2002-09-04	0	0.860	-	-	0.860	0.860	8,000	6,880	0.8600	0.390	-	-	0.390	0.390	17,639	0.3901	1.18%
2002-09-03	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-09-02	0	0.850	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
2002-08-30	0	0.850	-	0.900	0.850	0.850	8,000	6,800	0.8500	0.386	-	0.408	0.386	0.386	17,639	0.3855	0.00%
2002-08-29	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-28	0	0.850	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
2002-08-27	0	0.850	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
2002-08-26	0	0.850	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
2002-08-23	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-22	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-21	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-20	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-19	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-16	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-15	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-14	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-13	0	0.850	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
2002-08-12	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-09	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-08	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-07	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-06	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-05	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-02	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-08-01	0	0.850	-	0.900	-	-	0	0	-	0.386	-	0.408	-	-	0	-	0.00%
2002-07-31	0	0.850	-	0.850	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-5.56%
2002-07-30	0	0.900	-	0.900	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
2002-07-29	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-26	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-25	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-24	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-23	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-22	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-19	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-18	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-17	0	0.900	-	0.900	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
2002-07-16	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-15	0	0.900	0.900	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
2002-07-12	0	0.900	-	-	0.900	0.900	100,000	90,000	0.9000	0.408	-	-	0.408	0.408	220,482	0.4082	-2.17%
2002-07-11	0	0.920	-	-	0.920	0.920	100,000	92,000	0.9200	0.417	-	-	0.417	0.417	220,482	0.4173	0.00%
2002-07-10	0	0.920	0.920	-	0.920	0.920	26,000	23,920	0.9200	0.417	0.417	-	0.417	0.417	57,325	0.4173	2.22%
2002-07-09	0	0.900	0.820	-	0.900	0.900	100,000	90,000	0.9000	0.408	0.372	-	0.408	0.408	220,482	0.4082	0.00%
2002-07-08	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-05	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-04	0	0.900	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
2002-07-03	0	0.900	-	0.900	-	-	0	0	-	0.408	-	0.408	-	-	0	-	-3.23%
2002-07-02	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-28	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-27	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-26	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-25	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-24	0	0.930	-	0.950	-	-	0	0	-	0.422	-	0.431	-	-	0	-	0.00%
2002-06-21	0	0.930	-	0.950	-	-	0	0	-	0.422	-	0.431	-	-	0	-	0.00%
2002-06-20	0	0.930	-	0.950	-	-	0	0	-	0.422	-	0.431	-	-	0	-	0.00%
2002-06-19	0	0.930	-	0.950	-	-	0	0	-	0.422	-	0.431	-	-	0	-	0.00%
2002-06-18	0	0.930	-	0.950	-	-	0	0	-	0.422	-	0.431	-	-	0	-	0.00%
2002-06-17	0	0.930	0.860	-	-	-	0	0	-	0.422	0.390	-	-	-	0	-	0.00%
2002-06-14	0	0.930	0.860	-	-	-	0	0	-	0.422	0.390	-	-	-	0	-	0.00%
2002-06-13	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-12	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-11	0	0.930	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
2002-06-10	0	0.930	-	0.950	-	-	0	0	-	0.422	-	0.431	-	-	0	-	0.00%
2002-06-07	0	0.930	0.880	-	-	-	0	0	-	0.422	0.399	-	-	-	0	-	0.00%
2002-06-06	0	0.930	0.930	-	-	-	0	0	-	0.422	0.422	-	-	-	0	-	1.09%
2002-06-05	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2002-06-04	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2002-06-03	0	0.920	0.880	-	-	-	0	0	-	0.417	0.399	-	-	-	0	-	0.00%
2002-05-31	0	0.920	0.880	-	-	-	0	0	-	0.417	0.399	-	-	-	0	-	0.00%
2002-05-30	0	0.920	0.880	-	-	-	0	0	-	0.417	0.399	-	-	-	0	-	0.00%
2002-05-29	0	0.920	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
2002-05-28	0	0.920	0.920	-	-	-	0	0	-	0.417	0.417	-	-	-	0	-	0.00%
2002-05-27	0	0.920	0.920	1.000	-	-	0	0	-	0.417	0.417	0.454	-	-	0	-	0.00%
2002-05-24	0	0.920	0.920	1.000	-	-	0	0	-	0.417	0.417	0.454	-	-	0	-	0.00%
2002-05-23	0	0.920	0.920	1.000	-	-	0	0	-	0.417	0.417	0.454	-	-	0	-	0.00%
2002-05-22	0	0.920	0.920	1.000	-	-	0	0	-	0.417	0.417	0.454	-	-	0	-	0.00%
2002-05-21	0	0.920	0.920	1.000	-	-	0	0	-	0.417	0.417	0.454	-	-	0	-	0.00%
2002-05-17	0	0.920	0.920	0.980	-	-	0	0	-	0.417	0.417	0.444	-	-	0	-	0.00%
2002-05-16	0	0.920	0.920	0.950	-	-	0	0	-	0.417	0.417	0.431	-	-	0	-	0.00%
2002-05-15	0	0.920	0.920	-	-	-	0	0	-	0.417	0.417	-	-	-	0	-	1.10%
2002-05-14	0	0.910	0.910	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	0.00%
2002-05-13	0	0.910	0.910	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	0.00%
2002-05-10	0	0.910	0.910	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	1.11%
2002-05-09	0	0.900	0.900	-	0.900	0.900	12,000	10,800	0.9000	0.408	0.408	-	0.408	0.408	26,458	0.4082	0.00%
2002-05-08	0	0.900	0.900	-	0.900	0.900	4,000	3,600	0.9000	0.408	0.408	-	0.408	0.408	8,819	0.4082	0.00%
2002-05-07	0	0.900	0.890	-	0.900	0.900	50,000	45,000	0.9000	0.408	0.404	-	0.408	0.408	110,241	0.4082	-5.26%
2002-05-06	0	0.950	0.900	-	-	-	0	0	-	0.431	0.408	-	-	-	0	-	0.00%
2002-05-03	0	0.950	0.900	-	-	-	0	0	-	0.431	0.408	-	-	-	0	-	0.00%
2002-05-02	0	0.950	0.950	-	-	-	0	0	-	0.431	0.431	-	-	-	0	-	0.00%
2002-04-30	0	0.950	0.900	-	-	-	0	0	-	0.431	0.408	-	-	-	0	-	0.00%
2002-04-29	0	0.950	-	0.950	-	-	0	0	-	0.431	-	0.431	-	-	0	-	0.00%
2002-04-26	0	0.950	0.940	-	-	-	0	0	-	0.431	0.426	-	-	-	0	-	0.00%
2002-04-25	0	0.950	0.950	-	-	-	0	0	-	0.431	0.431	-	-	-	0	-	3.26%
2002-04-24	0	0.920	0.920	-	-	-	0	0	-	0.417	0.417	-	-	-	0	-	4.55%
2002-04-23	0	0.880	0.880	-	-	-	0	0	-	0.399	0.399	-	-	-	0	-	0.00%
2002-04-22	0	0.880	0.850	-	0.880	0.880	300,000	264,000	0.8800	0.399	0.386	-	0.399	0.399	661,447	0.3991	0.00%
2002-04-19	0	0.880	0.850	-	-	-	0	0	-	0.399	0.386	-	-	-	0	-	0.00%
2002-04-18	0	0.880	0.850	-	0.880	0.880	300,000	264,000	0.8800	0.399	0.386	-	0.399	0.399	661,447	0.3991	0.00%
2002-04-17	0	0.880	0.850	-	0.880	0.880	10,000	8,800	0.8800	0.399	0.386	-	0.399	0.399	22,048	0.3991	-2.22%
2002-04-16	0	0.900	0.880	-	0.900	0.950	12,000	11,100	0.9250	0.408	0.399	-	0.408	0.431	26,458	0.4195	-5.26%
2002-04-15	0	0.950	0.900	1.000	-	-	0	0	-	0.431	0.408	0.454	-	-	0	-	0.00%
2002-04-12	0	0.950	0.900	0.950	0.950	0.950	4,000	3,800	0.9500	0.431	0.408	0.431	0.431	0.431	8,819	0.4309	-5.00%
2002-04-11	0	1.000	0.950	-	-	-	0	0	-	0.454	0.431	-	-	-	0	-	0.00%
2002-04-10	0	1.000	0.950	-	-	-	0	0	-	0.454	0.431	-	-	-	0	-	0.00%
2002-04-09	0	1.000	0.950	-	-	-	0	0	-	0.454	0.431	-	-	-	0	-	0.00%
2002-04-08	0	1.000	0.950	-	-	-	0	0	-	0.454	0.431	-	-	-	0	-	0.00%
2002-04-04	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-04-03	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-04-02	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-28	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-27	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-26	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-25	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-22	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-21	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-20	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-19	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-18	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-15	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-14	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-13	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-12	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-11	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-08	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-07	0	1.000	-	1.020	-	-	0	0	-	0.454	-	0.463	-	-	0	-	0.00%
2002-03-06	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-05	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-04	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-03-01	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-28	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-27	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-26	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-25	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-22	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-21	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-20	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-19	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-18	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-15	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-11	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-08	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-07	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-02-06	0	1.000	-	1.000	-	-	0	0	-	0.454	-	0.454	-	-	0	-	-0.99%
2002-02-05	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-02-04	0	1.010	-	1.010	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
2002-02-01	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-31	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-30	0	1.010	-	1.030	1.010	1.010	194,000	195,940	1.0100	0.458	-	0.467	0.458	0.458	427,736	0.4581	0.00%
2002-01-29	0	1.010	-	1.030	1.000	1.010	258,000	260,000	1.0078	0.458	-	0.467	0.454	0.458	568,844	0.4571	0.00%
2002-01-28	0	1.010	-	1.010	1.010	1.010	70,000	70,700	1.0100	0.458	-	0.458	0.458	0.458	154,338	0.4581	0.00%
2002-01-25	0	1.010	-	1.030	1.010	1.010	200,000	202,000	1.0100	0.458	-	0.467	0.458	0.458	440,965	0.4581	0.00%
2002-01-24	0	1.010	-	1.050	1.010	1.010	150,000	151,500	1.0100	0.458	-	0.476	0.458	0.458	330,723	0.4581	0.00%
2002-01-23	0	1.010	-	1.050	1.010	1.010	200,000	202,000	1.0100	0.458	-	0.476	0.458	0.458	440,965	0.4581	0.00%
2002-01-22	0	1.010	0.980	1.020	1.000	1.010	226,000	228,000	1.0088	0.458	0.444	0.463	0.454	0.458	498,290	0.4576	0.00%
2002-01-21	0	1.010	-	-	1.010	1.010	150,000	151,500	1.0100	0.458	-	-	0.458	0.458	330,723	0.4581	0.00%
2002-01-18	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-17	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-16	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-15	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-14	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-11	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-10	0	1.010	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2002-01-09	0	1.010	-	-	1.010	1.010	284,000	286,840	1.0100	0.458	-	-	0.458	0.458	626,170	0.4581	1.00%
2002-01-08	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-01-07	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-01-04	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-01-03	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2002-01-02	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2001-12-31	0	1.000	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2001-12-28	0	1.000	-	-	1.000	1.000	284,000	284,000	1.0000	0.454	-	-	0.454	0.454	626,170	0.4536	2.04%
2001-12-27	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-24	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-21	0	0.980	-	1.020	0.980	0.980	284,000	278,320	0.9800	0.444	-	0.463	0.444	0.444	626,170	0.4445	0.00%
2001-12-20	0	0.980	-	1.020	-	-	0	0	-	0.444	-	0.463	-	-	0	-	0.00%
2001-12-19	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-18	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-17	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-14	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-13	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-12	0	0.980	-	0.980	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
2001-12-11	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-10	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-07	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-06	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-05	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-12-04	0	0.980	0.950	-	-	-	1,394,000	1,366,120	0.9800	0.444	0.431	-	-	-	3,073,523	0.4445	0.00%
2001-12-03	0	0.980	-	1.000	0.980	0.980	980,000	960,400	0.9800	0.444	-	0.454	0.444	0.444	2,160,727	0.4445	0.00%
2001-11-30	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-11-29	0	0.980	-	-	-	-	0	0	-	0.444	-	-	-	-	0	-	0.00%
2001-11-28	0	0.980	-	1.000	-	-	0	0	-	0.444	-	0.454	-	-	0	-	0.00%
2001-11-27	0	0.980	-	1.000	-	-	0	0	-	0.444	-	0.454	-	-	0	-	0.00%
2001-11-26	0	0.980	-	-	0.980	0.980	10,000	9,800	0.9800	0.444	-	-	0.444	0.444	22,048	0.4445	-6.67%
2001-11-23	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-22	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-21	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-20	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-19	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-16	0	1.050	-	1.070	-	-	0	0	-	0.476	-	0.485	-	-	0	-	0.00%
2001-11-15	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-14	0	1.050	-	1.070	-	-	0	0	-	0.476	-	0.485	-	-	0	-	0.00%
2001-11-13	0	1.050	-	1.070	-	-	0	0	-	0.476	-	0.485	-	-	0	-	0.00%
2001-11-12	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-09	0	1.050	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2001-11-08	0	1.050	-	1.070	-	-	0	0	-	0.476	-	0.485	-	-	0	-	0.00%
2001-11-07	0	1.050	-	1.070	-	-	0	0	-	0.476	-	0.485	-	-	0	-	0.00%
2001-11-06	0	1.050	-	1.060	-	-	0	0	-	0.476	-	0.481	-	-	0	-	0.00%
2001-11-05	0	1.050	-	1.060	1.050	1.050	2,000	2,100	1.0500	0.476	-	0.481	0.476	0.476	4,410	0.4762	-1.87%
2001-11-02	0	1.070	-	1.070	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2001-11-01	0	1.070	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2001-10-31	0	1.070	-	1.070	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2001-10-30	0	1.070	-	1.070	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2001-10-29	0	1.070	-	1.070	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2001-10-26	0	1.070	-	1.070	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2001-10-24	0	1.070	-	1.070	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2001-10-23	0	1.070	-	-	1.070	1.070	10,000	10,700	1.0700	0.485	-	-	0.485	0.485	22,048	0.4853	0.94%
2001-10-22	0	1.060	-	1.060	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
2001-10-19	0	1.060	-	1.070	-	-	0	0	-	0.481	-	0.485	-	-	0	-	0.00%
2001-10-18	0	1.060	-	-	1.060	1.060	10,000	10,600	1.0600	0.481	-	-	0.481	0.481	22,048	0.4808	0.00%
2001-10-17	0	1.060	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2001-10-16	0	1.060	-	1.060	1.070	1.070	10,000	10,700	1.0700	0.481	-	0.481	0.485	0.485	22,048	0.4853	0.00%
2001-10-15	0	1.060	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2001-10-12	0	1.060	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2001-10-11	0	1.060	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2001-10-10	0	1.060	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2001-10-09	0	1.060	-	1.090	-	-	0	0	-	0.481	-	0.494	-	-	0	-	0.00%
2001-10-08	0	1.060	-	1.060	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
2001-10-05	0	1.060	-	1.090	1.040	1.100	48,000	51,760	1.0783	0.481	-	0.494	0.472	0.499	105,832	0.4891	-2.75%
2001-10-04	0	1.090	-	-	1.090	1.090	40,000	43,600	1.0900	0.494	-	-	0.494	0.494	88,193	0.4944	2.35%
2001-10-03	0	1.090	-	1.090	-	-	0	0	-	0.483	-	0.483	-	-	0	-	-0.91%
2001-09-28	0	1.100	-	1.100	1.100	1.100	24,000	26,400	1.1000	0.487	-	0.487	0.487	0.487	54,158	0.4875	0.00%
2001-09-27	0	1.100	-	1.100	-	-	0	0	-	0.487	-	0.487	-	-	0	-	0.00%
2001-09-26	0	1.100	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2001-09-25	0	1.100	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2001-09-24	0	1.100	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2001-09-21	0	1.100	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2001-09-20	0	1.100	-	-	1.080	1.100	22,000	24,040	1.0927	0.487	-	-	0.479	0.487	49,645	0.4842	1.85%
2001-09-19	0	1.080	-	-	-	-	0	0	-	0.479	-	-	-	-	0	-	0.00%
2001-09-18	0	1.080	-	-	1.080	1.080	22,000	23,760	1.0800	0.479	-	-	0.479	0.479	49,645	0.4786	1.89%
2001-09-17	0	1.060	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2001-09-14	0	1.060	-	1.070	-	-	0	0	-	0.470	-	0.474	-	-	0	-	0.00%
2001-09-13	0	1.060	0.930	1.060	1.030	1.060	6,000	6,240	1.0400	0.470	0.412	0.470	0.456	0.470	13,539	0.4609	2.91%
2001-09-12	0	1.030	-	-	0.980	1.030	38,000	37,940	0.9984	0.456	-	-	0.434	0.456	85,750	0.4424	3.00%
2001-09-11	0	1.000	0.930	1.020	1.000	1.020	4,000	4,040	1.0100	0.443	0.412	0.452	0.443	0.452	9,026	0.4476	0.00%
2001-09-10	0	1.000	0.920	1.000	-	-	0	0	-	0.443	0.408	0.443	-	-	0	-	0.00%
2001-09-07	0	1.000	0.920	1.000	1.000	1.000	2,000	2,000	1.0000	0.443	0.408	0.443	0.443	0.443	4,513	0.4431	6.38%
2001-09-06	0	0.940	1.000	1.040	0.940	1.000	44,000	42,280	0.9609	0.417	0.443	0.461	0.417	0.443	99,289	0.4258	-11.32%
2001-09-05	0	1.060	0.940	1.060	-	-	0	0	-	0.470	0.417	0.470	-	-	0	-	-0.93%
2001-09-04	0	1.070	0.930	1.080	1.070	1.070	16,000	17,120	1.0700	0.474	0.412	0.479	0.474	0.474	36,105	0.4742	-0.93%
2001-09-03	0	1.080	0.920	1.090	1.000	1.080	38,000	39,760	1.0463	0.479	0.408	0.483	0.443	0.479	85,750	0.4637	-1.82%
2001-08-31	0	1.100	1.000	-	1.020	1.100	6,000	6,360	1.0600	0.487	0.443	-	0.452	0.487	13,539	0.4697	7.84%
2001-08-30	0	1.020	0.980	-	1.010	1.020	8,000	8,120	1.0150	0.452	0.434	-	0.448	0.452	18,053	0.4498	0.99%
2001-08-29	0	1.010	0.930	-	0.940	1.010	308,000	303,800	0.9864	0.448	0.412	-	0.417	0.448	695,026	0.4371	1.00%
2001-08-28	0	1.000	1.000	-	0.930	1.000	16,000	15,580	0.9738	0.443	0.443	-	0.412	0.443	36,105	0.4315	1.01%
2001-08-27	0	0.990	0.930	1.000	-	-	0	0	-	0.439	0.412	0.443	-	-	0	-	0.00%
2001-08-24	0	0.990	0.910	1.000	-	-	0	0	-	0.439	0.403	0.443	-	-	0	-	0.00%
2001-08-23	0	0.990	0.940	1.040	0.990	1.000	10,000	9,960	0.9960	0.439	0.417	0.461	0.439	0.443	22,566	0.4414	0.00%
2001-08-22	0	0.990	0.950	0.990	0.900	0.990	18,000	16,660	0.9256	0.439	0.421	0.439	0.399	0.439	40,618	0.4102	4.21%
2001-08-21	0	0.950	0.860	0.990	0.950	0.990	4,000	3,880	0.9700	0.421	0.381	0.439	0.421	0.439	9,026	0.4299	2.15%
2001-08-20	0	0.930	0.900	0.970	0.910	0.970	40,000	38,500	0.9625	0.412	0.399	0.430	0.403	0.430	90,263	0.4265	-5.10%
2001-08-17	0	0.980	0.900	0.980	0.960	0.990	14,000	13,780	0.9843	0.434	0.399	0.434	0.425	0.439	31,592	0.4362	-1.01%
2001-08-16	0	0.990	-	0.950	0.970	1.000	34,000	33,540	0.9865	0.439	-	0.421	0.430	0.443	76,724	0.4372	1.02%
2001-08-15	0	0.980	0.980	0.990	0.900	1.000	32,000	31,480	0.9838	0.434	0.434	0.439	0.399	0.443	72,211	0.4359	-2.00%
2001-08-14	0	1.000	0.990	1.000	1.000	1.000	6,000	6,000	1.0000	0.443	0.439	0.443	0.443	0.443	13,539	0.4431	0.00%
2001-08-13	0	1.000	-	1.000	-	-	0	0	-	0.443	-	0.443	-	-	0	-	0.00%
2001-08-10	0	1.000	0.920	1.000	-	-	0	0	-	0.443	0.408	0.443	-	-	0	-	0.00%
2001-08-09	0	1.000	0.920	-	1.000	1.000	40,000	40,000	1.0000	0.443	0.408	-	0.443	0.443	90,263	0.4431	-2.91%
2001-08-08	0	1.030	1.000	-	-	-	0	0	-	0.456	0.443	-	-	-	0	-	0.00%
2001-08-07	0	1.030	1.000	-	-	-	0	0	-	0.456	0.443	-	-	-	0	-	0.00%
2001-08-06	0	1.030	1.010	-	-	-	0	0	-	0.456	0.448	-	-	-	0	-	0.00%
2001-08-03	0	1.030	1.030	-	1.030	1.030	28,000	28,840	1.0300	0.456	0.456	-	0.456	0.456	63,184	0.4564	-0.96%
2001-08-02	0	1.040	1.030	1.050	1.040	1.040	200,000	208,000	1.0400	0.461	0.456	0.465	0.461	0.461	451,316	0.4609	1.96%
2001-08-01	0	1.020	1.020	1.030	1.020	1.030	214,000	219,280	1.0247	0.452	0.452	0.456	0.452	0.456	482,908	0.4541	-0.97%
2001-07-31	0	1.030	1.020	1.040	1.030	1.030	300,000	309,000	1.0300	0.456	0.452	0.461	0.456	0.456	676,974	0.4564	0.00%
2001-07-30	0	1.030	1.020	1.050	1.030	1.040	300,000	310,000	1.0333	0.456	0.452	0.465	0.456	0.461	676,974	0.4579	-0.96%
2001-07-27	0	1.040	1.040	1.050	1.040	1.060	360,000	375,800	1.0439	0.461	0.461	0.465	0.461	0.470	812,369	0.4626	0.00%
2001-07-26	0	1.040	1.040	1.050	1.040	1.050	280,000	291,400	1.0407	0.461	0.461	0.465	0.461	0.465	631,842	0.4612	0.00%
2001-07-24	0	1.040	1.040	1.050	1.040	1.050	300,000	312,200	1.0407	0.461	0.461	0.465	0.461	0.465	676,974	0.4612	0.97%
2001-07-23	0	1.030	1.030	1.040	1.030	1.050	1,060,000	1,101,600	1.0392	0.456	0.456	0.461	0.456	0.465	2,391,974	0.4605	0.00%
2001-07-20	0	1.030	1.030	1.050	1.030	1.040	770,000	794,300	1.0316	0.456	0.456	0.465	0.456	0.461	1,737,566	0.4571	-1.90%
2001-07-19	0	1.050	1.040	1.060	1.030	1.050	1,250,000	1,295,100	1.0361	0.465	0.461	0.470	0.456	0.465	2,820,724	0.4591	0.96%
2001-07-18	0	1.040	1.030	1.040	1.020	1.050	1,400,000	1,447,900	1.0342	0.461	0.456	0.461	0.452	0.465	3,159,211	0.4583	0.00%
2001-07-17	0	1.040	1.030	1.040	1.020	1.040	1,320,000	1,354,800	1.0264	0.461	0.456	0.461	0.452	0.461	2,978,685	0.4548	2.97%
2001-07-16	0	1.010	1.000	1.010	1.010	1.050	1,132,000	1,179,920	1.0423	0.448	0.443	0.448	0.448	0.465	2,554,448	0.4619	-5.61%
2001-07-13	0	1.070	1.040	1.070	1.050	1.070	894,000	938,980	1.0503	0.474	0.461	0.474	0.465	0.474	2,017,382	0.4654	0.94%
2001-07-12	0	1.060	1.060	-	1.060	1.060	48,000	50,880	1.0600	0.470	0.470	-	0.470	0.470	108,316	0.4697	0.95%
2001-07-11	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-07-10	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-07-09	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-07-05	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-07-04	0	1.050	1.050	-	1.050	1.050	2,000	2,100	1.0500	0.465	0.465	-	0.465	0.465	4,513	0.4653	0.00%
2001-07-03	0	1.050	1.050	-	1.050	1.050	10,000	10,500	1.0500	0.465	0.465	-	0.465	0.465	22,566	0.4653	-0.94%
2001-06-29	0	1.060	1.050	-	1.060	1.060	600,000	636,000	1.0600	0.470	0.465	-	0.470	0.470	1,353,948	0.4697	0.95%
2001-06-28	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-27	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-26	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-22	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-21	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-20	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-19	0	1.050	1.050	-	1.050	1.050	12,000	12,600	1.0500	0.465	0.465	-	0.465	0.465	27,079	0.4653	0.00%
2001-06-18	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-15	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-14	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-13	0	1.050	1.050	1.080	1.050	1.050	20,000	21,000	1.0500	0.465	0.465	0.479	0.465	0.465	45,132	0.4653	0.00%
2001-06-12	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-11	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-08	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-06-07	0	1.050	1.050	1.070	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	0.00%
2001-06-06	0	1.050	1.040	1.070	1.050	1.050	100,000	105,000	1.0500	0.465	0.461	0.474	0.465	0.465	225,658	0.4653	-0.94%
2001-06-05	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-06-04	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-06-01	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-05-31	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-05-30	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-05-29	0	1.060	1.050	1.070	1.060	1.060	50,000	53,000	1.0600	0.470	0.465	0.474	0.470	0.470	112,829	0.4697	0.00%
2001-05-28	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-05-25	0	1.060	1.060	-	-	-	0	0	-	0.470	0.470	-	-	-	0	-	0.00%
2001-05-24	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-05-23	0	1.060	1.040	1.070	-	-	0	0	-	0.470	0.461	0.474	-	-	0	-	0.00%
2001-05-22	0	1.060	1.050	1.060	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2001-05-21	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-05-18	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-05-17	0	1.060	1.060	-	-	-	0	0	-	0.470	0.470	-	-	-	0	-	0.95%
2001-05-16	0	1.050	1.050	1.070	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	0.00%
2001-05-15	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-05-14	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-05-11	0	1.050	1.050	1.070	1.050	1.050	4,000	4,200	1.0500	0.465	0.465	0.474	0.465	0.465	9,026	0.4653	0.00%
2001-05-10	0	1.050	1.050	-	-	-	0	0	-	0.465	0.465	-	-	-	0	-	0.00%
2001-05-09	0	1.050	1.050	1.070	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	0.00%
2001-05-08	0	1.050	1.050	1.070	1.050	1.050	4,000	4,200	1.0500	0.465	0.465	0.474	0.465	0.465	9,026	0.4653	-0.94%
2001-05-07	0	1.060	1.050	1.080	1.060	1.060	30,000	31,800	1.0600	0.470	0.465	0.479	0.470	0.470	67,697	0.4697	0.95%
2001-05-04	0	1.050	1.050	1.060	1.050	1.050	28,000	29,400	1.0500	0.465	0.465	0.470	0.465	0.465	63,184	0.4653	-0.94%
2001-05-03	0	1.060	1.050	-	-	-	0	0	-	0.470	0.465	-	-	-	0	-	0.00%
2001-05-02	0	1.060	1.050	1.060	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2001-04-27	0	1.060	1.050	-	1.060	1.060	600,000	636,000	1.0600	0.470	0.465	-	0.470	0.470	1,353,948	0.4697	0.00%
2001-04-26	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-04-25	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-04-24	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-04-23	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-04-20	0	1.060	1.050	1.070	1.050	1.060	192,000	203,480	1.0598	0.470	0.465	0.474	0.465	0.470	433,263	0.4696	0.00%
2001-04-19	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-04-18	0	1.060	1.050	1.070	1.060	1.060	38,000	40,280	1.0600	0.470	0.465	0.474	0.470	0.470	85,750	0.4697	0.00%
2001-04-17	0	1.060	1.050	1.070	1.050	1.060	180,000	190,760	1.0598	0.470	0.465	0.474	0.465	0.470	406,184	0.4696	0.00%
2001-04-12	0	1.060	1.050	1.060	1.060	1.060	4,000,000	4,240,000	1.0600	0.470	0.465	0.470	0.470	0.470	9,026,318	0.4697	0.00%
2001-04-11	0	1.060	1.050	1.070	1.060	1.060	3,000,000	3,180,000	1.0600	0.470	0.465	0.474	0.470	0.470	6,769,738	0.4697	0.00%
2001-04-10	0	1.060	1.050	1.070	-	-	0	0	-	0.470	0.465	0.474	-	-	0	-	0.00%
2001-04-09	0	1.060	1.050	1.070	1.050	1.060	3,150,000	3,338,500	1.0598	0.470	0.465	0.474	0.465	0.470	7,108,225	0.4697	-0.93%
2001-04-06	0	1.070	1.050	1.070	1.050	1.070	550,000	582,740	1.0595	0.474	0.465	0.474	0.465	0.474	1,241,119	0.4695	0.94%
2001-04-04	0	1.060	1.050	1.060	1.060	1.060	520,000	551,200	1.0600	0.470	0.465	0.470	0.470	0.470	1,173,421	0.4697	0.00%
2001-04-03	0	1.060	1.050	1.070	1.060	1.060	30,000	31,800	1.0600	0.470	0.465	0.474	0.470	0.470	67,697	0.4697	-0.93%
2001-04-02	0	1.070	1.050	1.070	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2001-03-30	0	1.070	1.050	1.070	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2001-03-29	0	1.070	1.050	1.070	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2001-03-28	0	1.070	1.050	1.070	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2001-03-27	0	1.070	1.050	1.080	-	-	0	0	-	0.474	0.465	0.479	-	-	0	-	0.00%
2001-03-26	0	1.070	1.050	1.070	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2001-03-23	0	1.070	1.050	1.070	1.070	1.070	200,000	214,000	1.0700	0.474	0.465	0.474	0.474	0.474	451,316	0.4742	1.90%
2001-03-22	0	1.050	1.050	1.070	1.050	1.050	244,000	258,200	1.0582	0.465	0.465	0.474	0.465	0.465	550,605	0.4689	-0.94%
2001-03-21	0	1.060	1.050	1.070	1.060	1.060	200,000	212,000	1.0600	0.470	0.465	0.474	0.470	0.470	451,316	0.4697	0.95%
2001-03-20	0	1.050	1.050	1.080	-	-	0	0	-	0.465	0.465	0.479	-	-	0	-	0.00%
2001-03-19	0	1.050	1.050	1.070	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	0.00%
2001-03-16	0	1.050	1.050	1.070	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	0.00%
2001-03-15	0	1.050	1.050	1.070	1.050	1.050	34,000	35,700	1.0500	0.465	0.465	0.474	0.465	0.465	76,724	0.4653	-1.87%
2001-03-14	0	1.070	1.050	1.070	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2001-03-13	0	1.070	1.050	1.070	1.050	1.070	730,000	778,300	1.0662	0.474	0.465	0.474	0.465	0.474	1,647,303	0.4725	0.00%
2001-03-12	0	1.070	1.050	1.070	1.060	1.070	24,000	25,560	1.0650	0.474	0.465	0.474	0.470	0.474	54,158	0.4720	1.90%
2001-03-09	0	1.050	1.050	1.080	1.050	1.050	20,000	21,000	1.0500	0.465	0.465	0.479	0.465	0.465	45,132	0.4653	-1.87%
2001-03-08	0	1.070	1.050	1.070	1.050	1.070	38,000	40,620	1.0689	0.474	0.465	0.474	0.465	0.474	85,750	0.4737	0.00%
2001-03-07	0	1.070	1.050	1.070	1.060	1.070	76,000	80,760	1.0626	0.474	0.465	0.474	0.470	0.474	171,500	0.4709	1.90%
2001-03-06	0	1.050	1.050	1.070	1.050	1.050	2,000	2,100	1.0500	0.465	0.465	0.474	0.465	0.465	4,513	0.4653	-0.94%
2001-03-05	0	1.060	1.050	1.070	1.050	1.070	560,000	595,320	1.0631	0.470	0.465	0.474	0.465	0.474	1,263,684	0.4711	0.00%
2001-03-02	0	1.060	1.050	1.060	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2001-03-01	0	1.060	1.050	1.060	1.050	1.060	216,000	228,800	1.0593	0.470	0.465	0.470	0.465	0.470	487,421	0.4694	0.95%
2001-02-28	0	1.050	1.050	1.060	1.050	1.060	306,000	323,600	1.0575	0.465	0.465	0.470	0.465	0.470	690,513	0.4686	0.00%
2001-02-27	0	1.050	1.050	1.070	1.050	1.050	64,000	67,200	1.0500	0.465	0.465	0.474	0.465	0.465	144,421	0.4653	-0.94%
2001-02-26	0	1.060	1.050	1.070	1.060	1.070	330,000	350,600	1.0624	0.470	0.465	0.474	0.470	0.474	744,671	0.4708	0.00%
2001-02-23	0	1.060	1.050	1.060	1.050	1.070	642,000	679,440	1.0583	0.470	0.465	0.470	0.465	0.474	1,448,724	0.4690	0.00%
2001-02-22	0	1.060	1.050	1.060	1.060	1.060	310,000	328,600	1.0600	0.470	0.465	0.470	0.470	0.470	699,540	0.4697	0.00%
2001-02-21	0	1.060	1.060	1.070	1.050	1.060	736,000	774,160	1.0518	0.470	0.470	0.474	0.465	0.470	1,660,842	0.4661	0.95%
2001-02-20	0	1.050	1.050	1.060	1.050	1.050	1,820,000	1,911,000	1.0500	0.465	0.465	0.470	0.465	0.465	4,106,975	0.4653	0.00%
2001-02-19	0	1.050	1.050	1.060	1.050	1.060	2,060,000	2,163,800	1.0504	0.465	0.465	0.470	0.465	0.470	4,648,554	0.4655	-0.94%
2001-02-16	0	1.060	1.040	1.060	1.040	1.060	476,000	502,740	1.0562	0.470	0.461	0.470	0.461	0.470	1,074,132	0.4680	0.95%
2001-02-15	0	1.050	1.040	1.070	1.050	1.060	102,000	107,120	1.0502	0.465	0.461	0.474	0.465	0.470	230,171	0.4654	-0.94%
2001-02-14	0	1.060	1.050	1.070	1.050	1.060	138,000	145,700	1.0558	0.470	0.465	0.474	0.465	0.470	311,408	0.4679	0.00%
2001-02-13	0	1.060	1.050	1.060	1.050	1.060	230,000	241,800	1.0513	0.470	0.465	0.470	0.465	0.470	519,013	0.4659	0.95%
2001-02-12	0	1.050	1.040	1.050	1.050	1.050	100,000	105,000	1.0500	0.465	0.461	0.465	0.465	0.465	225,658	0.4653	-0.94%
2001-02-09	0	1.060	1.050	1.060	1.050	1.060	310,000	326,600	1.0535	0.470	0.465	0.470	0.465	0.470	699,540	0.4669	-0.93%
2001-02-08	0	1.070	1.050	1.070	1.050	1.070	504,000	534,300	1.0601	0.474	0.465	0.474	0.465	0.474	1,137,316	0.4698	1.90%
2001-02-07	0	1.050	1.050	1.060	1.050	1.060	600,000	631,700	1.0528	0.465	0.465	0.470	0.465	0.470	1,353,948	0.4666	-1.87%
2001-02-06	0	1.070	1.060	1.070	1.050	1.070	330,000	350,200	1.0612	0.474	0.470	0.474	0.465	0.474	744,671	0.4703	2.88%
2001-02-05	0	1.040	1.040	1.070	1.040	1.050	442,000	464,080	1.0500	0.461	0.461	0.474	0.461	0.465	997,408	0.4653	-1.89%
2001-02-02	0	1.060	1.060	1.070	1.050	1.070	550,000	586,100	1.0656	0.470	0.470	0.474	0.465	0.474	1,241,119	0.4722	-0.93%
2001-02-01	0	1.070	1.060	1.070	1.060	1.080	580,000	618,900	1.0671	0.474	0.470	0.474	0.470	0.479	1,308,816	0.4729	0.00%
2001-01-31	0	1.070	1.060	1.070	1.050	1.070	528,000	560,700	1.0619	0.474	0.470	0.474	0.465	0.474	1,191,474	0.4706	0.94%
2001-01-30	0	1.060	1.050	1.060	1.050	1.060	614,000	647,600	1.0547	0.470	0.465	0.470	0.465	0.470	1,385,540	0.4674	-0.93%
2001-01-29	0	1.070	1.060	1.080	1.050	1.070	778,000	826,180	1.0619	0.474	0.470	0.479	0.465	0.474	1,755,619	0.4706	0.94%
2001-01-23	0	1.060	1.060	1.070	1.050	1.060	210,000	222,400	1.0590	0.470	0.470	0.474	0.465	0.470	473,882	0.4693	0.00%
2001-01-22	0	1.060	1.060	1.070	1.060	1.060	350,000	371,000	1.0600	0.470	0.470	0.474	0.470	0.470	789,803	0.4697	-1.85%
2001-01-19	0	1.080	1.060	1.080	1.060	1.080	520,000	553,200	1.0638	0.479	0.470	0.479	0.470	0.479	1,173,421	0.4714	0.93%
2001-01-18	0	1.070	1.070	1.080	1.050	1.080	1,806,000	1,917,080	1.0615	0.474	0.474	0.479	0.465	0.479	4,075,383	0.4704	0.94%
2001-01-17	0	1.060	1.050	1.060	1.040	1.070	1,684,000	1,767,280	1.0495	0.470	0.465	0.470	0.461	0.474	3,800,080	0.4651	0.00%
2001-01-16	0	1.060	1.050	1.060	1.030	1.070	3,678,000	3,823,660	1.0396	0.470	0.465	0.470	0.456	0.474	8,299,699	0.4607

---

Copyright & disclaimer, Privacy policy

Back to top

---