Prices and Webb-site Total Returns

JILIN PROVINCE HUINAN CHANGLONG BIO-PHARMACY COMPANY LIMITED: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08049	2001-05-24			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	0	2.090	2.080	2.090	2.090	2.090	28,000	58,520	2.0900	2.090	2.080	2.090	2.090	2.090	28,000	2.0900	0.00%
2026-01-26	0	2.090	2.090	2.120	-	-	0	0	-	2.090	2.090	2.120	-	-	0	-	0.00%
2026-01-23	0	2.090	2.090	2.160	2.080	2.130	16,000	33,840	2.1150	2.090	2.090	2.160	2.080	2.130	16,000	2.1150	0.00%
2026-01-22	0	2.090	2.090	2.120	2.070	2.120	32,000	67,480	2.1088	2.090	2.090	2.120	2.070	2.120	32,000	2.1088	-0.48%
2026-01-21	0	2.100	2.100	2.130	2.100	2.110	44,000	92,800	2.1091	2.100	2.100	2.130	2.100	2.110	44,000	2.1091	-0.47%
2026-01-20	0	2.110	2.110	2.130	-	-	0	0	-	2.110	2.110	2.130	-	-	0	-	0.00%
2026-01-19	0	2.110	2.100	2.130	2.110	2.130	8,000	16,960	2.1200	2.110	2.100	2.130	2.110	2.130	8,000	2.1200	-0.47%
2026-01-16	0	2.120	2.110	2.150	-	-	0	0	-	2.120	2.110	2.150	-	-	0	-	0.00%
2026-01-15	0	2.120	2.120	2.150	-	-	0	0	-	2.120	2.120	2.150	-	-	0	-	0.47%
2026-01-14	0	2.110	2.100	2.150	2.110	2.150	40,000	85,120	2.1280	2.110	2.100	2.150	2.110	2.150	40,000	2.1280	-1.86%
2026-01-13	0	2.150	2.130	2.150	2.150	2.150	36,000	77,400	2.1500	2.150	2.130	2.150	2.150	2.150	36,000	2.1500	0.47%
2026-01-12	0	2.140	2.140	2.150	2.090	2.160	104,000	221,040	2.1254	2.140	2.140	2.150	2.090	2.160	104,000	2.1254	-1.38%
2026-01-09	0	2.170	2.170	2.200	2.160	2.190	8,000	17,400	2.1750	2.170	2.170	2.200	2.160	2.190	8,000	2.1750	0.46%
2026-01-08	0	2.160	2.150	2.180	-	-	0	0	-	2.160	2.150	2.180	-	-	0	-	0.00%
2026-01-07	0	2.160	2.160	2.190	2.150	2.200	64,000	139,240	2.1756	2.160	2.160	2.190	2.150	2.200	64,000	2.1756	-1.82%
2026-01-06	0	2.200	2.180	2.200	2.170	2.210	44,000	96,560	2.1945	2.200	2.180	2.200	2.170	2.210	44,000	2.1945	1.85%
2026-01-05	0	2.160	2.160	2.180	2.080	2.210	284,000	604,880	2.1299	2.160	2.160	2.180	2.080	2.210	284,000	2.1299	-1.82%
2026-01-02	0	2.200	2.200	2.250	2.190	2.200	16,000	35,160	2.1975	2.200	2.200	2.250	2.190	2.200	16,000	2.1975	0.92%
2025-12-31	0	2.180	2.180	2.200	-	-	0	0	-	2.180	2.180	2.200	-	-	0	-	0.00%
2025-12-30	0	2.180	2.180	2.200	2.170	2.180	8,000	17,400	2.1750	2.180	2.180	2.200	2.170	2.180	8,000	2.1750	-0.91%
2025-12-29	0	2.200	2.180	2.280	-	-	0	0	-	2.200	2.180	2.280	-	-	0	-	0.00%
2025-12-24	0	2.200	2.170	2.200	2.150	2.200	52,000	112,880	2.1708	2.200	2.170	2.200	2.150	2.200	52,000	2.1708	-0.45%
2025-12-23	0	2.210	2.190	2.250	-	-	0	0	-	2.210	2.190	2.250	-	-	0	-	0.00%
2025-12-22	0	2.210	2.180	2.250	2.180	2.210	20,000	43,960	2.1980	2.210	2.180	2.250	2.180	2.210	20,000	2.1980	1.38%
2025-12-19	0	2.180	2.180	2.210	-	-	0	0	-	2.180	2.180	2.210	-	-	0	-	0.00%
2025-12-18	0	2.180	2.180	2.210	2.180	2.210	52,000	113,960	2.1915	2.180	2.180	2.210	2.180	2.210	52,000	2.1915	-1.80%
2025-12-17	0	2.220	2.220	2.230	2.210	2.220	32,000	71,000	2.2188	2.220	2.220	2.230	2.210	2.220	32,000	2.2188	1.37%
2025-12-16	0	2.190	2.180	2.250	2.180	2.270	88,000	193,600	2.2000	2.190	2.180	2.250	2.180	2.270	88,000	2.2000	-1.79%
2025-12-15	0	2.230	2.210	2.230	-	-	0	0	-	2.230	2.210	2.230	-	-	0	-	0.00%
2025-12-12	0	2.230	2.220	2.280	2.230	2.300	20,000	45,480	2.2740	2.230	2.220	2.280	2.230	2.300	20,000	2.2740	0.00%
2025-12-11	0	2.230	2.230	2.280	2.220	2.240	20,000	44,520	2.2260	2.230	2.230	2.280	2.220	2.240	20,000	2.2260	-2.62%
2025-12-10	0	2.290	2.220	2.290	2.200	2.290	12,000	26,960	2.2467	2.290	2.220	2.290	2.200	2.290	12,000	2.2467	2.23%
2025-12-09	0	2.240	2.210	2.280	2.240	2.240	32,000	71,680	2.2400	2.240	2.210	2.280	2.240	2.240	32,000	2.2400	1.82%
2025-12-08	0	2.200	2.200	2.230	2.190	2.200	56,000	122,800	2.1929	2.200	2.200	2.230	2.190	2.200	56,000	2.1929	0.46%
2025-12-05	0	2.190	2.190	2.240	2.180	2.240	56,000	124,400	2.2214	2.190	2.190	2.240	2.180	2.240	56,000	2.2214	-2.23%
2025-12-04	0	2.240	2.180	2.250	2.180	2.250	72,000	159,760	2.2189	2.240	2.180	2.250	2.180	2.250	72,000	2.2189	4.19%
2025-12-03	0	2.150	2.150	2.180	2.150	2.160	20,000	43,120	2.1560	2.150	2.150	2.180	2.150	2.160	20,000	2.1560	0.00%
2025-12-02	0	2.150	2.150	2.180	2.150	2.150	16,000	34,400	2.1500	2.150	2.150	2.180	2.150	2.150	16,000	2.1500	0.47%
2025-12-01	0	2.140	2.140	2.180	2.130	2.170	88,000	188,920	2.1468	2.140	2.140	2.180	2.130	2.170	88,000	2.1468	-1.38%
2025-11-28	0	2.170	2.170	2.220	-	-	0	0	-	2.170	2.170	2.220	-	-	0	-	0.00%
2025-11-27	0	2.170	2.160	2.170	2.120	2.220	256,000	551,640	2.1548	2.170	2.160	2.170	2.120	2.220	256,000	2.1548	-0.46%
2025-11-26	0	2.180	2.180	2.280	2.180	2.270	40,000	88,320	2.2080	2.180	2.180	2.280	2.180	2.270	40,000	2.2080	-2.24%
2025-11-25	0	2.230	2.200	2.280	-	-	0	0	-	2.230	2.200	2.280	-	-	0	-	0.00%
2025-11-24	0	2.230	2.160	2.240	-	-	0	0	-	2.230	2.160	2.240	-	-	0	-	0.00%
2025-11-21	0	2.230	2.160	2.230	-	-	0	0	-	2.230	2.160	2.230	-	-	0	-	0.00%
2025-11-20	0	2.230	2.170	2.240	2.170	2.230	60,000	133,560	2.2260	2.230	2.170	2.240	2.170	2.230	60,000	2.2260	0.00%
2025-11-19	0	2.230	2.170	2.240	2.220	2.230	20,000	44,560	2.2280	2.230	2.170	2.240	2.220	2.230	20,000	2.2280	2.76%
2025-11-18	0	2.170	2.170	2.220	2.170	2.170	8,000	17,360	2.1700	2.170	2.170	2.220	2.170	2.170	8,000	2.1700	0.46%
2025-11-17	0	2.160	2.160	2.220	2.160	2.200	24,000	52,320	2.1800	2.160	2.160	2.220	2.160	2.200	24,000	2.1800	-0.46%
2025-11-14	0	2.170	2.160	2.200	-	-	0	0	-	2.170	2.160	2.200	-	-	0	-	0.00%
2025-11-13	0	2.170	2.170	2.220	-	-	0	0	-	2.170	2.170	2.220	-	-	0	-	0.00%
2025-11-12	0	2.170	2.170	2.200	2.170	2.170	64,000	138,880	2.1700	2.170	2.170	2.200	2.170	2.170	64,000	2.1700	0.00%
2025-11-11	0	2.170	2.160	2.200	2.170	2.170	28,000	60,760	2.1700	2.170	2.160	2.200	2.170	2.170	28,000	2.1700	-2.25%
2025-11-10	0	2.220	2.140	2.220	2.160	2.220	40,000	87,600	2.1900	2.220	2.140	2.220	2.160	2.220	40,000	2.1900	3.74%
2025-11-07	0	2.140	2.140	2.160	2.120	2.140	128,000	273,840	2.1394	2.140	2.140	2.160	2.120	2.140	128,000	2.1394	0.00%
2025-11-06	0	2.140	2.140	2.170	2.140	2.160	64,000	137,600	2.1500	2.140	2.140	2.170	2.140	2.160	64,000	2.1500	-0.47%
2025-11-05	0	2.150	2.150	2.200	2.150	2.150	8,000	17,200	2.1500	2.150	2.150	2.200	2.150	2.150	8,000	2.1500	0.00%
2025-11-04	0	2.150	2.150	2.170	2.150	2.170	16,000	34,600	2.1625	2.150	2.150	2.170	2.150	2.170	16,000	2.1625	-1.83%
2025-11-03	0	2.190	2.170	2.200	2.190	2.250	64,000	142,040	2.2194	2.190	2.170	2.200	2.190	2.250	64,000	2.2194	1.86%
2025-10-31	0	2.150	2.150	2.200	2.150	2.190	28,000	60,680	2.1671	2.150	2.150	2.200	2.150	2.190	28,000	2.1671	-1.38%
2025-10-30	0	2.180	2.170	2.180	2.180	2.180	28,000	61,040	2.1800	2.180	2.170	2.180	2.180	2.180	28,000	2.1800	-0.46%
2025-10-28	0	2.190	2.170	2.200	2.190	2.200	40,000	87,920	2.1980	2.190	2.170	2.200	2.190	2.200	40,000	2.1980	-0.45%
2025-10-27	0	2.200	2.190	2.220	2.200	2.200	8,000	17,600	2.2000	2.200	2.190	2.220	2.200	2.200	8,000	2.2000	0.00%
2025-10-24	0	2.200	2.150	2.210	2.200	2.200	8,000	17,600	2.2000	2.200	2.150	2.210	2.200	2.200	8,000	2.2000	2.33%
2025-10-23	0	2.150	2.150	2.200	2.140	2.170	8,000	17,240	2.1550	2.150	2.150	2.200	2.140	2.170	8,000	2.1550	-0.92%
2025-10-22	0	2.170	2.130	2.170	-	-	0	0	-	2.170	2.130	2.170	-	-	0	-	-0.46%
2025-10-21	0	2.180	2.140	2.190	2.130	2.180	44,000	95,240	2.1645	2.180	2.140	2.190	2.130	2.180	44,000	2.1645	2.83%
2025-10-20	0	2.120	2.120	2.150	2.120	2.190	24,000	51,880	2.1617	2.120	2.120	2.150	2.120	2.190	24,000	2.1617	0.95%
2025-10-17	0	2.100	2.090	2.160	2.100	2.160	72,000	152,760	2.1217	2.100	2.090	2.160	2.100	2.160	72,000	2.1217	-2.78%
2025-10-16	0	2.160	2.160	2.210	2.140	2.210	28,000	60,800	2.1714	2.160	2.160	2.210	2.140	2.210	28,000	2.1714	0.93%
2025-10-15	0	2.140	2.140	2.220	2.130	2.140	72,000	153,880	2.1372	2.140	2.140	2.220	2.130	2.140	72,000	2.1372	0.00%
2025-10-14	0	2.140	2.140	2.180	2.140	2.180	12,000	26,000	2.1667	2.140	2.140	2.180	2.140	2.180	12,000	2.1667	-1.83%
2025-10-13	0	2.180	2.080	2.190	-	-	0	0	-	2.180	2.080	2.190	-	-	0	-	0.00%
2025-10-10	0	2.180	2.170	2.200	2.180	2.180	24,000	52,240	2.1767	2.180	2.170	2.200	2.180	2.180	24,000	2.1767	-0.91%
2025-10-09	0	2.200	2.150	2.210	2.200	2.200	12,000	26,400	2.2000	2.200	2.150	2.210	2.200	2.200	12,000	2.2000	1.38%
2025-10-08	0	2.170	2.150	2.200	2.150	2.170	68,000	147,360	2.1671	2.170	2.150	2.200	2.150	2.170	68,000	2.1671	1.40%
2025-10-06	0	2.140	2.140	2.220	2.140	2.150	52,000	111,520	2.1446	2.140	2.140	2.220	2.140	2.150	52,000	2.1446	-0.47%
2025-10-03	0	2.150	2.150	2.200	2.140	2.150	108,000	231,160	2.1404	2.150	2.150	2.200	2.140	2.150	108,000	2.1404	0.94%
2025-10-02	0	2.130	2.130	2.150	2.130	2.160	104,000	224,280	2.1565	2.130	2.130	2.150	2.130	2.160	104,000	2.1565	-0.93%
2025-09-30	0	2.150	2.130	2.190	2.150	2.160	40,000	86,080	2.1520	2.150	2.130	2.190	2.150	2.160	40,000	2.1520	0.00%
2025-09-29	0	2.150	2.140	2.160	2.150	2.160	40,000	86,200	2.1550	2.150	2.140	2.160	2.150	2.160	40,000	2.1550	0.47%
2025-09-26	0	2.140	2.140	2.200	2.140	2.150	24,000	51,560	2.1483	2.140	2.140	2.200	2.140	2.150	24,000	2.1483	0.00%
2025-09-25	0	2.140	2.140	2.160	2.140	2.160	28,000	60,400	2.1571	2.140	2.140	2.160	2.140	2.160	28,000	2.1571	-1.38%
2025-09-24	0	2.170	2.170	2.270	-	-	0	0	-	2.170	2.170	2.270	-	-	0	-	0.00%
2025-09-23	0	2.170	2.170	2.290	2.140	2.290	20,000	45,200	2.2600	2.170	2.170	2.290	2.140	2.290	20,000	2.2600	0.00%
2025-09-22	0	2.170	2.150	2.220	-	-	0	0	-	2.170	2.150	2.220	-	-	0	-	0.00%
2025-09-19	0	2.170	2.160	2.200	-	-	0	0	-	2.170	2.160	2.200	-	-	0	-	0.00%
2025-09-18	0	2.170	2.160	2.220	2.170	2.180	68,000	148,160	2.1788	2.170	2.160	2.220	2.170	2.180	68,000	2.1788	0.00%
2025-09-17	0	2.170	2.160	2.230	2.150	2.170	60,000	129,560	2.1593	2.170	2.160	2.230	2.150	2.170	60,000	2.1593	1.40%
2025-09-16	0	2.140	2.130	2.200	2.140	2.150	28,000	60,080	2.1457	2.140	2.130	2.200	2.140	2.150	28,000	2.1457	-0.93%
2025-09-15	0	2.160	2.160	2.210	2.160	2.180	80,000	173,480	2.1685	2.160	2.160	2.210	2.160	2.180	80,000	2.1685	-0.46%
2025-09-12	0	2.170	2.150	2.220	2.150	2.200	116,000	251,400	2.1672	2.170	2.150	2.220	2.150	2.200	116,000	2.1672	0.00%
2025-09-11	0	2.170	2.130	2.170	2.110	2.200	88,000	186,840	2.1232	2.170	2.130	2.170	2.110	2.200	88,000	2.1232	2.36%
2025-09-10	0	2.120	2.100	2.200	2.120	2.120	16,000	34,040	2.1275	2.120	2.100	2.200	2.120	2.120	16,000	2.1275	0.95%
2025-09-09	0	2.100	2.100	2.130	2.090	2.120	97,800	206,816	2.1147	2.100	2.100	2.130	2.090	2.120	97,800	2.1147	-0.47%
2025-09-08	0	2.110	2.090	2.110	2.050	2.110	176,000	364,960	2.0736	2.110	2.090	2.110	2.050	2.110	176,000	2.0736	0.00%
2025-09-05	0	2.110	2.090	2.130	2.080	2.110	72,000	151,320	2.1017	2.110	2.090	2.130	2.080	2.110	72,000	2.1017	0.00%
2025-09-04	0	2.110	2.090	2.130	2.100	2.110	16,000	33,720	2.1075	2.110	2.090	2.130	2.100	2.110	16,000	2.1075	1.44%
2025-09-03	0	2.080	2.070	2.080	2.080	2.090	56,000	116,920	2.0879	2.080	2.070	2.080	2.080	2.090	56,000	2.0879	3.48%
2025-09-02	0	2.010	2.010	2.090	2.000	2.090	648,000	1,323,800	2.0429	2.010	2.010	2.090	2.000	2.090	648,000	2.0429	-4.29%
2025-09-01	0	2.100	2.090	2.140	2.080	2.180	216,000	456,840	2.1150	2.100	2.090	2.140	2.080	2.180	216,000	2.1150	-3.23%
2025-08-29	0	2.170	2.130	2.170	2.130	2.170	64,000	136,760	2.1369	2.170	2.130	2.170	2.130	2.170	64,000	2.1369	1.88%
2025-08-28	0	2.130	2.130	2.170	2.130	2.130	4,000	8,520	2.1300	2.130	2.130	2.170	2.130	2.130	4,000	2.1300	0.00%
2025-08-27	0	2.130	2.130	2.170	2.120	2.180	160,000	343,640	2.1478	2.130	2.130	2.170	2.120	2.180	160,000	2.1478	0.95%
2025-08-26	0	2.110	2.070	2.130	2.050	2.200	416,000	880,760	2.1172	2.110	2.070	2.130	2.050	2.200	416,000	2.1172	-2.31%
2025-08-25	0	2.160	2.160	2.200	2.160	2.170	128,000	276,960	2.1638	2.160	2.160	2.200	2.160	2.170	128,000	2.1638	0.47%
2025-08-22	0	2.150	2.150	2.250	2.140	2.160	168,000	361,720	2.1531	2.150	2.150	2.250	2.140	2.160	168,000	2.1531	0.94%
2025-08-21	0	2.130	2.130	2.170	2.130	2.130	48,000	102,240	2.1300	2.130	2.130	2.170	2.130	2.130	48,000	2.1300	-0.47%
2025-08-20	0	2.140	2.130	2.150	2.130	2.160	40,000	85,600	2.1400	2.140	2.130	2.150	2.130	2.160	40,000	2.1400	-0.93%
2025-08-19	0	2.160	2.140	2.160	2.100	2.200	788,000	1,693,680	2.1493	2.160	2.140	2.160	2.100	2.200	788,000	2.1493	2.37%
2025-08-18	0	2.110	2.110	2.120	2.100	2.150	152,000	324,000	2.1316	2.110	2.110	2.120	2.100	2.150	152,000	2.1316	-1.86%
2025-08-15	0	2.150	2.130	2.160	2.080	2.160	80,000	169,560	2.1195	2.150	2.130	2.160	2.080	2.160	80,000	2.1195	-2.27%
2025-08-14	0	2.200	2.120	2.240	2.030	2.200	1,240,000	2,579,440	2.0802	2.200	2.120	2.240	2.030	2.200	1,240,000	2.0802	4.76%
2025-08-13	0	2.100	2.090	2.100	2.090	2.120	136,000	285,800	2.1015	2.100	2.090	2.100	2.090	2.120	136,000	2.1015	0.00%
2025-08-12	0	2.100	2.100	2.130	2.100	2.130	16,000	33,960	2.1225	2.100	2.100	2.130	2.100	2.130	16,000	2.1225	-0.47%
2025-08-11	0	2.110	2.110	2.120	2.090	2.120	88,000	184,800	2.1000	2.110	2.110	2.120	2.090	2.120	88,000	2.1000	0.96%
2025-08-08	0	2.090	2.070	2.110	2.070	2.130	208,000	439,760	2.1142	2.090	2.070	2.110	2.070	2.130	208,000	2.1142	-0.48%
2025-08-07	0	2.100	2.080	2.130	2.100	2.140	52,000	110,520	2.1254	2.100	2.080	2.130	2.100	2.140	52,000	2.1254	-0.47%
2025-08-06	0	2.110	2.100	2.110	-	-	0	0	-	2.110	2.100	2.110	-	-	0	-	0.00%
2025-08-05	0	2.110	2.050	2.120	2.050	2.110	188,000	393,240	2.0917	2.110	2.050	2.120	2.050	2.110	188,000	2.0917	0.00%
2025-08-04	0	2.110	2.090	2.110	2.080	2.110	40,000	83,720	2.0930	2.110	2.090	2.110	2.080	2.110	40,000	2.0930	-2.31%
2025-08-01	0	2.160	2.120	2.160	2.110	2.160	104,000	221,160	2.1265	2.160	2.120	2.160	2.110	2.160	104,000	2.1265	1.89%
2025-07-31	0	2.120	2.120	2.160	2.120	2.180	120,000	256,320	2.1360	2.120	2.120	2.160	2.120	2.180	120,000	2.1360	-2.75%
2025-07-30	0	2.180	2.100	2.180	2.100	2.180	288,000	616,520	2.1407	2.180	2.100	2.180	2.100	2.180	288,000	2.1407	0.00%
2025-07-29	0	2.180	2.170	2.190	2.160	2.240	108,000	238,440	2.2078	2.180	2.170	2.190	2.160	2.240	108,000	2.2078	-4.39%
2025-07-28	0	2.280	2.240	2.280	2.280	2.280	4,000	9,120	2.2800	2.280	2.240	2.280	2.280	2.280	4,000	2.2800	0.44%
2025-07-25	0	2.270	2.260	2.280	2.250	2.280	80,000	183,080	2.2885	2.270	2.260	2.280	2.250	2.280	80,000	2.2885	-3.81%
2025-07-24	0	2.360	2.330	2.440	2.360	2.460	24,000	57,440	2.3933	2.360	2.330	2.440	2.360	2.460	24,000	2.3933	-2.07%
2025-07-23	0	2.410	2.380	2.410	2.290	2.500	780,000	1,853,640	2.3765	2.410	2.380	2.410	2.290	2.500	780,000	2.3765	5.70%
2025-07-22	0	2.280	2.300	2.310	2.110	2.300	205,800	465,834	2.2635	2.280	2.300	2.310	2.110	2.300	205,800	2.2635	2.24%
2025-07-21	0	2.230	2.230	2.270	2.230	2.230	304,000	678,520	2.2320	2.230	2.230	2.270	2.230	2.230	304,000	2.2320	0.00%
2025-07-18	0	2.230	2.150	2.230	2.230	2.230	4,000	8,920	2.2300	2.230	2.150	2.230	2.230	2.230	4,000	2.2300	-0.45%
2025-07-17	0	2.240	2.140	2.240	2.100	2.240	160,000	345,760	2.1610	2.240	2.140	2.240	2.100	2.240	160,000	2.1610	4.67%
2025-07-16	0	2.140	2.120	2.140	-	-	0	0	-	2.140	2.120	2.140	-	-	0	-	0.00%
2025-07-15	0	2.140	2.130	2.200	2.140	2.200	68,000	147,160	2.1641	2.140	2.130	2.200	2.140	2.200	68,000	2.1641	-3.60%
2025-07-14	0	2.220	2.200	2.220	2.230	2.240	16,000	35,720	2.2325	2.220	2.200	2.220	2.230	2.240	16,000	2.2325	0.91%
2025-07-11	0	2.200	2.170	2.240	2.200	2.200	40,000	88,000	2.2000	2.200	2.170	2.240	2.200	2.200	40,000	2.2000	0.46%
2025-07-10	0	2.190	2.160	2.190	2.190	2.200	48,000	105,160	2.1908	2.190	2.160	2.190	2.190	2.200	48,000	2.1908	0.92%
2025-07-09	0	2.170	2.170	2.200	2.170	2.170	4,000	8,680	2.1700	2.170	2.170	2.200	2.170	2.170	4,000	2.1700	0.93%
2025-07-08	0	2.150	2.150	2.170	-	-	0	0	-	2.150	2.150	2.170	-	-	0	-	0.00%
2025-07-07	0	2.150	2.140	2.170	2.150	2.150	8,000	17,200	2.1500	2.150	2.140	2.170	2.150	2.150	8,000	2.1500	0.94%
2025-07-04	0	2.130	2.120	2.170	2.130	2.150	92,000	196,120	2.1317	2.130	2.120	2.170	2.130	2.150	92,000	2.1317	-1.84%
2025-07-03	0	2.170	2.160	2.170	2.150	2.170	92,000	199,200	2.1652	2.170	2.160	2.170	2.150	2.170	92,000	2.1652	4.33%
2025-07-02	0	2.080	2.080	2.150	2.080	2.090	72,000	150,360	2.0883	2.080	2.080	2.150	2.080	2.090	72,000	2.0883	-0.48%
2025-06-30	0	2.090	2.090	2.180	2.090	2.100	28,000	58,720	2.0971	2.090	2.090	2.180	2.090	2.100	28,000	2.0971	-2.79%
2025-06-27	0	2.150	2.120	2.180	-	-	0	0	-	2.150	2.120	2.180	-	-	0	-	0.00%
2025-06-26	0	2.150	2.120	2.170	2.150	2.150	36,000	77,400	2.1500	2.150	2.120	2.170	2.150	2.150	36,000	2.1500	1.42%
2025-06-25	0	2.120	2.080	2.120	2.080	2.150	96,000	203,760	2.1225	2.120	2.080	2.120	2.080	2.150	96,000	2.1225	-2.75%
2025-06-24	0	2.180	2.150	2.190	2.140	2.180	80,000	172,440	2.1555	2.180	2.150	2.190	2.140	2.180	80,000	2.1555	4.96%
2025-06-23	0	2.350	2.350	2.390	2.350	2.350	184,000	432,400	2.3500	2.077	2.077	2.112	2.077	2.077	208,177	2.0771	-0.42%
2025-06-20	0	2.360	2.300	2.360	2.260	2.360	88,000	200,920	2.2832	2.086	2.033	2.086	1.998	2.086	99,563	2.0180	3.51%
2025-06-19	0	2.280	2.250	2.350	2.280	2.300	8,000	18,320	2.2900	2.015	1.989	2.077	2.015	2.033	9,051	2.0240	-2.56%
2025-06-18	0	2.340	2.320	2.340	2.320	2.360	128,000	300,800	2.3500	2.068	2.051	2.068	2.051	2.086	144,819	2.0771	-2.50%
2025-06-17	0	2.400	2.400	2.410	2.400	2.420	40,000	96,480	2.4120	2.121	2.121	2.130	2.121	2.139	45,256	2.1319	-0.83%
2025-06-16	0	2.420	2.350	2.460	2.400	2.420	76,000	182,840	2.4058	2.139	2.077	2.174	2.121	2.139	85,986	2.1264	-0.41%
2025-06-13	0	2.430	2.340	2.430	2.340	2.430	40,000	94,200	2.3550	2.148	2.068	2.148	2.068	2.148	45,256	2.0815	3.85%
2025-06-12	0	2.340	2.340	2.430	2.340	2.450	188,000	449,040	2.3885	2.068	2.068	2.148	2.068	2.165	212,702	2.1111	-0.85%
2025-06-11	0	2.360	2.340	2.370	2.360	2.380	88,000	208,480	2.3691	2.086	2.068	2.095	2.086	2.104	99,563	2.0940	-0.84%
2025-06-10	0	2.380	2.360	2.400	2.350	2.460	140,000	337,840	2.4131	2.104	2.086	2.121	2.077	2.174	158,395	2.1329	0.00%
2025-06-09	0	2.380	2.350	2.440	2.300	2.410	284,000	674,040	2.3734	2.104	2.077	2.157	2.033	2.130	321,316	2.0977	0.85%
2025-06-06	0	2.360	2.340	2.410	2.300	2.550	1,100,000	2,704,000	2.4582	2.086	2.068	2.130	2.033	2.254	1,244,536	2.1727	1.29%
2025-06-05	0	2.330	2.330	2.350	2.140	2.350	528,000	1,210,880	2.2933	2.059	2.059	2.077	1.891	2.077	597,377	2.0270	8.88%
2025-06-04	0	2.140	2.080	2.150	2.140	2.140	4,000	8,560	2.1400	1.891	1.838	1.900	1.891	1.891	4,526	1.8915	3.38%
2025-06-03	0	2.070	2.070	2.120	2.070	2.070	8,000	16,560	2.0700	1.830	1.830	1.874	1.830	1.830	9,051	1.8296	0.00%
2025-06-02	0	2.070	2.050	2.150	2.070	2.140	24,000	50,800	2.1167	1.830	1.812	1.900	1.830	1.891	27,154	1.8708	-3.27%
2025-05-30	0	2.140	2.070	2.140	2.110	2.140	524,000	1,106,120	2.1109	1.891	1.830	1.891	1.865	1.891	592,852	1.8658	0.94%
2025-05-29	0	2.120	2.080	2.120	2.120	2.120	40,000	84,800	2.1200	1.874	1.838	1.874	1.874	1.874	45,256	1.8738	0.00%
2025-05-28	0	2.120	2.120	2.130	2.040	2.120	68,000	140,960	2.0729	1.874	1.874	1.883	1.803	1.874	76,935	1.8322	0.00%
2025-05-27	0	2.120	2.120	2.150	2.120	2.200	46,200	99,828	2.1608	1.874	1.874	1.900	1.874	1.945	52,270	1.9098	-3.64%
2025-05-26	0	2.200	2.160	2.210	2.200	2.200	8,000	17,600	2.2000	1.945	1.909	1.953	1.945	1.945	9,051	1.9445	0.00%
2025-05-23	0	2.200	2.150	2.200	-	-	0	0	-	1.945	1.900	1.945	-	-	0	-	-0.45%
2025-05-22	0	2.210	2.150	2.210	2.220	2.220	52,000	115,520	2.2215	1.953	1.900	1.953	1.962	1.962	58,833	1.9635	0.45%
2025-05-21	0	2.200	2.140	2.220	-	-	0	0	-	1.945	1.891	1.962	-	-	0	-	0.00%
2025-05-20	0	2.200	2.150	2.220	2.130	2.200	132,000	288,000	2.1818	1.945	1.900	1.962	1.883	1.945	149,344	1.9284	0.46%
2025-05-19	0	2.190	2.130	2.200	2.100	2.240	325,940	714,814	2.1931	1.936	1.883	1.945	1.856	1.980	368,767	1.9384	5.80%
2025-05-16	0	2.070	2.070	2.150	2.040	2.170	16,000	33,400	2.0875	1.830	1.830	1.900	1.803	1.918	18,102	1.8451	-4.61%
2025-05-15	0	2.170	2.100	2.170	2.020	2.180	232,000	492,400	2.1224	1.918	1.856	1.918	1.785	1.927	262,484	1.8759	5.85%
2025-05-14	0	2.050	2.050	2.080	2.020	2.060	196,000	400,400	2.0429	1.812	1.812	1.838	1.785	1.821	221,754	1.8056	0.00%
2025-05-13	0	2.050	2.050	2.120	1.960	2.130	532,000	1,085,760	2.0409	1.812	1.812	1.874	1.732	1.883	601,903	1.8039	-0.49%
2025-05-12	0	2.060	2.060	2.130	1.800	2.120	2,316,000	4,626,680	1.9977	1.821	1.821	1.883	1.591	1.874	2,620,313	1.7657	17.05%
2025-05-09	0	1.760	1.720	1.770	1.700	1.800	236,000	406,960	1.7244	1.556	1.520	1.564	1.503	1.591	267,009	1.5241	-2.76%
2025-05-08	0	1.810	1.810	1.870	1.810	1.890	220,000	407,680	1.8531	1.600	1.600	1.653	1.600	1.671	248,907	1.6379	-3.21%
2025-05-07	0	1.870	1.850	1.900	1.870	1.870	204,000	381,480	1.8700	1.653	1.635	1.679	1.653	1.653	230,805	1.6528	0.00%
2025-05-06	0	1.870	1.850	1.910	1.870	2.000	680,000	1,302,120	1.9149	1.653	1.635	1.688	1.653	1.768	769,349	1.6925	-3.61%
2025-05-02	0	1.940	1.900	1.940	1.920	1.980	236,000	460,120	1.9497	1.715	1.679	1.715	1.697	1.750	267,009	1.7232	2.11%
2025-04-30	0	1.900	1.880	1.910	1.890	1.960	160,000	307,640	1.9228	1.679	1.662	1.688	1.671	1.732	181,023	1.6994	2.15%
2025-04-29	0	1.860	1.850	1.900	1.850	1.910	268,000	505,400	1.8858	1.644	1.635	1.679	1.635	1.688	303,214	1.6668	-2.11%
2025-04-28	0	1.900	1.850	1.900	1.780	1.900	1,208,000	2,196,880	1.8186	1.679	1.635	1.679	1.573	1.679	1,366,726	1.6074	13.77%
2025-04-25	0	1.670	1.670	1.680	1.640	1.670	212,000	353,840	1.6691	1.476	1.476	1.485	1.450	1.476	239,856	1.4752	1.83%
2025-04-24	0	1.640	1.590	1.670	1.600	1.640	16,000	25,760	1.6100	1.450	1.405	1.476	1.414	1.450	18,102	1.4230	0.00%
2025-04-23	0	1.640	1.590	1.670	1.640	1.640	4,000	6,560	1.6400	1.450	1.405	1.476	1.450	1.450	4,526	1.4495	2.50%
2025-04-22	0	1.600	1.600	1.660	-	-	0	0	-	1.414	1.414	1.467	-	-	0	-	0.00%
2025-04-17	0	1.600	1.600	1.670	1.600	1.670	420,000	691,720	1.6470	1.414	1.414	1.476	1.414	1.476	475,186	1.4557	-4.19%
2025-04-16	0	1.670	1.580	1.680	1.610	1.710	92,000	154,440	1.6787	1.476	1.397	1.485	1.423	1.511	104,088	1.4837	-1.18%
2025-04-15	0	1.690	1.680	1.760	1.670	1.760	156,000	267,720	1.7162	1.494	1.485	1.556	1.476	1.556	176,498	1.5168	0.00%
2025-04-14	0	1.690	1.690	1.700	1.600	1.720	56,000	90,080	1.6086	1.494	1.494	1.503	1.414	1.520	63,358	1.4218	0.60%
2025-04-11	0	1.680	1.620	1.680	1.600	1.710	276,000	467,760	1.6948	1.485	1.432	1.485	1.414	1.511	312,265	1.4980	7.69%
2025-04-10	0	1.560	1.560	1.600	1.550	1.600	8,000	12,600	1.5750	1.379	1.379	1.414	1.370	1.414	9,051	1.3921	2.63%
2025-04-09	0	1.520	1.520	1.620	1.510	1.560	12,000	18,480	1.5400	1.343	1.343	1.432	1.335	1.379	13,577	1.3612	-1.94%
2025-04-08	0	1.550	1.550	1.620	1.550	1.550	28,000	43,400	1.5500	1.370	1.370	1.432	1.370	1.370	31,679	1.3700	0.00%
2025-04-07	0	1.550	1.540	1.580	1.510	1.600	180,000	279,960	1.5553	1.370	1.361	1.397	1.335	1.414	203,651	1.3747	-7.74%
2025-04-03	0	1.680	1.680	1.740	1.680	1.740	52,000	88,400	1.7000	1.485	1.485	1.538	1.485	1.538	58,833	1.5026	-0.59%
2025-04-02	0	1.690	1.690	1.740	1.680	1.710	36,000	61,240	1.7011	1.494	1.494	1.538	1.485	1.511	40,730	1.5036	-1.17%
2025-04-01	0	1.710	1.700	1.740	1.640	1.740	112,000	188,760	1.6854	1.511	1.503	1.538	1.450	1.538	126,716	1.4896	-1.72%
2025-03-31	0	1.740	1.610	1.760	1.680	1.760	164,000	276,800	1.6878	1.538	1.423	1.556	1.485	1.556	185,549	1.4918	8.75%
2025-03-28	0	1.600	1.590	1.680	1.580	1.650	104,000	170,760	1.6419	1.414	1.405	1.485	1.397	1.458	117,665	1.4512	-3.03%
2025-03-27	0	1.650	1.620	1.700	1.620	1.710	232,000	389,920	1.6807	1.458	1.432	1.503	1.432	1.511	262,484	1.4855	0.61%
2025-03-26	0	1.640	1.620	1.700	1.640	1.650	8,000	13,160	1.6450	1.450	1.432	1.503	1.450	1.458	9,051	1.4540	-3.53%
2025-03-25	0	1.700	1.620	1.710	1.570	1.700	500,000	834,200	1.6684	1.503	1.432	1.511	1.388	1.503	565,698	1.4746	6.92%
2025-03-24	0	1.590	1.570	1.660	-	-	0	0	-	1.405	1.388	1.467	-	-	0	-	0.00%
2025-03-21	0	1.590	1.590	1.670	1.590	1.670	48,000	79,520	1.6567	1.405	1.405	1.476	1.405	1.476	54,307	1.4643	-4.22%
2025-03-20	0	1.660	1.650	1.660	1.660	1.690	168,000	280,760	1.6712	1.467	1.458	1.467	1.467	1.494	190,075	1.4771	0.61%
2025-03-19	0	1.650	1.630	1.700	1.600	1.700	288,000	478,480	1.6614	1.458	1.441	1.503	1.414	1.503	325,842	1.4684	0.00%
2025-03-18	0	1.650	1.650	1.660	1.630	1.670	100,000	166,240	1.6624	1.458	1.458	1.467	1.441	1.476	113,140	1.4693	1.85%
2025-03-17	0	1.620	1.620	1.650	1.580	1.660	100,000	162,800	1.6280	1.432	1.432	1.458	1.397	1.467	113,140	1.4389	2.53%
2025-03-14	0	1.580	1.580	1.650	1.580	1.610	120,000	191,160	1.5930	1.397	1.397	1.458	1.397	1.423	135,768	1.4080	-1.86%
2025-03-13	0	1.610	1.600	1.650	1.610	1.650	72,000	118,440	1.6450	1.423	1.414	1.458	1.423	1.458	81,461	1.4540	3.21%
2025-03-12	0	1.560	1.560	1.630	1.560	1.580	36,000	56,520	1.5700	1.379	1.379	1.441	1.379	1.397	40,730	1.3877	-3.11%
2025-03-11	0	1.610	1.600	1.630	1.520	1.650	284,000	438,080	1.5425	1.423	1.414	1.441	1.343	1.458	321,316	1.3634	7.33%
2025-03-10	0	1.500	1.500	1.540	1.490	1.500	12,000	17,920	1.4933	1.326	1.326	1.361	1.317	1.326	13,577	1.3199	0.00%
2025-03-07	0	1.500	1.490	1.500	1.480	1.500	48,000	71,120	1.4817	1.326	1.317	1.326	1.308	1.326	54,307	1.3096	0.67%
2025-03-06	0	1.490	1.470	1.530	1.480	1.560	148,000	222,880	1.5059	1.317	1.299	1.352	1.308	1.379	167,447	1.3311	0.68%
2025-03-05	0	1.480	1.480	1.530	1.480	1.480	8,000	11,920	1.4900	1.308	1.308	1.352	1.308	1.308	9,051	1.3170	-1.33%
2025-03-04	0	1.500	1.470	1.530	1.460	1.500	32,000	47,360	1.4800	1.326	1.299	1.352	1.290	1.326	36,205	1.3081	2.74%
2025-03-03	0	1.460	1.460	1.480	1.460	1.470	72,000	105,520	1.4656	1.290	1.290	1.308	1.290	1.299	81,461	1.2954	0.69%
2025-02-28	0	1.450	1.450	1.470	1.450	1.490	84,000	122,560	1.4590	1.282	1.282	1.299	1.282	1.317	95,037	1.2896	-2.68%
2025-02-27	0	1.490	1.450	1.500	1.450	1.490	28,000	41,120	1.4686	1.317	1.282	1.326	1.282	1.317	31,679	1.2980	1.36%
2025-02-26	0	1.470	1.460	1.500	1.460	1.470	28,000	40,960	1.4629	1.299	1.290	1.326	1.290	1.299	31,679	1.2930	0.68%
2025-02-25	0	1.460	1.460	1.500	1.450	1.500	40,000	58,440	1.4610	1.290	1.290	1.326	1.282	1.326	45,256	1.2913	-0.68%
2025-02-24	0	1.470	1.470	1.500	1.470	1.500	92,000	136,680	1.4857	1.299	1.299	1.326	1.299	1.326	104,088	1.3131	0.00%
2025-02-21	0	1.470	1.460	1.510	1.470	1.470	56,000	82,240	1.4686	1.299	1.290	1.335	1.299	1.299	63,358	1.2980	0.00%
2025-02-20	0	1.470	1.470	1.550	1.440	1.470	120,000	175,120	1.4593	1.299	1.299	1.370	1.273	1.299	135,768	1.2899	0.00%
2025-02-19	0	1.470	1.470	1.500	1.470	1.550	120,000	183,400	1.5283	1.299	1.299	1.326	1.299	1.370	135,768	1.3508	-2.00%
2025-02-18	0	1.500	1.470	1.530	1.500	1.550	44,000	66,240	1.5055	1.326	1.299	1.352	1.326	1.370	49,781	1.3306	-3.85%
2025-02-17	0	1.560	1.510	1.590	1.550	1.600	168,000	262,640	1.5633	1.379	1.335	1.405	1.370	1.414	190,075	1.3818	-7.14%
2025-02-14	0	1.680	1.630	1.680	1.670	1.690	64,000	107,520	1.6800	1.485	1.441	1.485	1.476	1.494	72,409	1.4849	0.60%
2025-02-13	0	1.670	1.650	1.730	1.600	1.690	408,000	681,520	1.6704	1.476	1.458	1.529	1.414	1.494	461,610	1.4764	5.70%
2025-02-12	0	1.580	1.530	1.600	1.550	1.580	40,000	62,360	1.5590	1.397	1.352	1.414	1.370	1.397	45,256	1.3779	0.64%
2025-02-11	0	1.570	1.500	1.580	1.480	1.570	120,000	182,040	1.5170	1.388	1.326	1.397	1.308	1.388	135,768	1.3408	6.80%
2025-02-10	0	1.470	1.470	1.560	1.450	1.470	35,418	51,413	1.4516	1.299	1.299	1.379	1.282	1.299	40,072	1.2830	1.38%
2025-02-07	0	1.450	1.440	1.460	1.450	1.450	16,000	23,200	1.4500	1.282	1.273	1.290	1.282	1.282	18,102	1.2816	1.40%
2025-02-06	0	1.430	1.430	1.470	1.410	1.450	64,000	91,680	1.4325	1.264	1.264	1.299	1.246	1.282	72,409	1.2661	-1.38%
2025-02-05	0	1.450	1.440	1.470	-	-	0	0	-	1.282	1.273	1.299	-	-	0	-	0.00%
2025-02-04	0	1.450	1.440	1.470	1.450	1.460	60,000	87,200	1.4533	1.282	1.273	1.299	1.282	1.290	67,884	1.2845	0.00%
2025-02-03	0	1.450	1.390	1.450	1.450	1.450	80,000	116,000	1.4500	1.282	1.229	1.282	1.282	1.282	90,512	1.2816	0.00%
2025-01-28	0	1.450	1.440	1.470	-	-	0	0	-	1.282	1.273	1.299	-	-	0	-	0.00%
2025-01-27	0	1.450	1.440	1.470	1.450	1.450	8,000	11,600	1.4500	1.282	1.273	1.299	1.282	1.282	9,051	1.2816	0.00%
2025-01-24	0	1.450	1.430	1.450	1.440	1.450	132,000	191,320	1.4494	1.282	1.264	1.282	1.273	1.282	149,344	1.2811	2.84%
2025-01-23	0	1.410	1.400	1.490	1.390	1.430	196,000	279,880	1.4280	1.246	1.237	1.317	1.229	1.264	221,754	1.2621	-2.08%
2025-01-22	0	1.440	1.380	1.440	1.440	1.440	20,000	28,800	1.4400	1.273	1.220	1.273	1.273	1.273	22,628	1.2728	0.70%
2025-01-21	0	1.430	1.430	1.480	-	-	0	0	-	1.264	1.264	1.308	-	-	0	-	0.00%
2025-01-20	0	1.430	1.430	1.480	1.430	1.450	33,632	48,604	1.4452	1.264	1.264	1.308	1.264	1.282	38,051	1.2773	0.00%
2025-01-17	0	1.430	1.430	1.450	1.430	1.430	20,000	28,600	1.4300	1.264	1.264	1.282	1.264	1.264	22,628	1.2639	0.00%
2025-01-16	0	1.430	1.410	1.440	1.430	1.430	8,000	11,440	1.4300	1.264	1.246	1.273	1.264	1.264	9,051	1.2639	2.14%
2025-01-15	0	1.400	1.400	1.450	1.390	1.390	4,000	5,560	1.3900	1.237	1.237	1.282	1.229	1.229	4,526	1.2286	-0.71%
2025-01-14	0	1.410	1.380	1.450	-	-	0	0	-	1.246	1.220	1.282	-	-	0	-	0.00%
2025-01-13	0	1.410	1.390	1.440	1.410	1.420	112,000	157,920	1.4100	1.246	1.229	1.273	1.246	1.255	126,716	1.2462	-0.70%
2025-01-10	0	1.420	1.420	1.450	1.410	1.450	104,000	148,560	1.4285	1.255	1.255	1.282	1.246	1.282	117,665	1.2626	0.71%
2025-01-09	0	1.410	1.400	1.450	1.410	1.410	24,000	33,960	1.4150	1.246	1.237	1.282	1.246	1.246	27,154	1.2507	-2.08%
2025-01-08	0	1.440	1.400	1.450	1.400	1.440	68,000	97,560	1.4347	1.273	1.237	1.282	1.237	1.273	76,935	1.2681	2.13%
2025-01-07	0	1.410	1.400	1.410	1.410	1.410	4,000	5,640	1.4100	1.246	1.237	1.246	1.246	1.246	4,526	1.2462	1.44%
2025-01-06	0	1.390	1.390	1.420	1.370	1.390	72,000	99,400	1.3806	1.229	1.229	1.255	1.211	1.229	81,461	1.2202	1.46%
2025-01-03	0	1.370	1.360	1.390	1.370	1.370	36,000	49,320	1.3700	1.211	1.202	1.229	1.211	1.211	40,730	1.2109	-0.72%
2025-01-02	0	1.380	1.370	1.400	-	-	16,000	22,240	1.3900	1.220	1.211	1.237	-	-	18,102	1.2286	0.00%
2024-12-31	0	1.380	1.340	1.410	-	-	0	0	-	1.220	1.184	1.246	-	-	0	-	0.00%
2024-12-30	0	1.380	1.370	1.400	1.380	1.380	80,000	110,400	1.3800	1.220	1.211	1.237	1.220	1.220	90,512	1.2197	0.00%
2024-12-27	0	1.380	1.370	1.400	1.370	1.390	100,000	138,480	1.3848	1.220	1.211	1.237	1.211	1.229	113,140	1.2240	-1.43%
2024-12-24	0	1.400	1.390	1.420	-	-	0	0	-	1.237	1.229	1.255	-	-	0	-	0.00%
2024-12-23	0	1.400	1.400	1.420	1.400	1.410	8,000	11,240	1.4050	1.237	1.237	1.255	1.237	1.246	9,051	1.2418	0.72%
2024-12-20	0	1.390	1.390	1.440	-	-	0	0	-	1.229	1.229	1.273	-	-	0	-	0.00%
2024-12-19	0	1.390	1.380	1.390	-	-	0	0	-	1.229	1.220	1.229	-	-	0	-	-0.71%
2024-12-18	0	1.400	1.390	1.440	1.380	1.400	104,000	144,680	1.3912	1.237	1.229	1.273	1.220	1.237	117,665	1.2296	-2.78%
2024-12-17	0	1.440	1.350	1.450	-	-	0	0	-	1.273	1.193	1.282	-	-	0	-	0.00%
2024-12-16	0	1.440	1.390	1.450	1.440	1.440	4,000	5,760	1.4400	1.273	1.229	1.282	1.273	1.273	4,526	1.2728	0.00%
2024-12-13	0	1.440	1.390	1.470	1.420	1.440	52,000	74,520	1.4331	1.273	1.229	1.299	1.255	1.273	58,833	1.2666	2.13%
2024-12-12	0	1.410	1.380	1.420	1.400	1.410	24,000	33,640	1.4017	1.246	1.220	1.255	1.237	1.246	27,154	1.2389	0.71%
2024-12-11	0	1.400	1.360	1.400	1.370	1.400	44,000	61,480	1.3973	1.237	1.202	1.237	1.211	1.237	49,781	1.2350	0.00%
2024-12-10	0	1.400	1.400	1.410	-	-	0	0	-	1.237	1.237	1.246	-	-	0	-	0.00%
2024-12-09	0	1.400	1.340	1.420	-	-	0	0	-	1.237	1.184	1.255	-	-	0	-	0.00%
2024-12-06	0	1.400	1.360	1.400	-	-	0	0	-	1.237	1.202	1.237	-	-	0	-	0.00%
2024-12-05	0	1.400	1.380	1.430	-	-	0	0	-	1.237	1.220	1.264	-	-	0	-	0.00%
2024-12-04	0	1.400	1.380	1.410	-	-	0	0	-	1.237	1.220	1.246	-	-	0	-	0.00%
2024-12-03	0	1.400	1.390	1.420	1.400	1.400	4,000	5,600	1.4000	1.237	1.229	1.255	1.237	1.237	4,526	1.2374	0.00%
2024-12-02	0	1.400	1.360	1.420	1.380	1.400	85,920	120,283	1.3999	1.237	1.202	1.255	1.220	1.237	97,210	1.2374	0.00%
2024-11-29	0	1.400	1.380	1.400	1.400	1.400	44,000	61,600	1.4000	1.237	1.220	1.237	1.237	1.237	49,781	1.2374	0.00%
2024-11-28	0	1.400	1.380	1.440	1.400	1.410	24,000	33,800	1.4083	1.237	1.220	1.273	1.237	1.246	27,154	1.2448	-2.78%
2024-11-27	0	1.440	1.410	1.440	1.400	1.440	216,000	304,840	1.4113	1.273	1.246	1.273	1.237	1.273	244,382	1.2474	2.86%
2024-11-26	0	1.400	1.370	1.420	1.400	1.400	8,000	11,200	1.4000	1.237	1.211	1.255	1.237	1.237	9,051	1.2374	2.19%
2024-11-25	0	1.370	1.370	1.400	1.370	1.370	8,000	10,960	1.3700	1.211	1.211	1.237	1.211	1.211	9,051	1.2109	0.00%
2024-11-22	0	1.370	1.360	1.410	1.370	1.410	20,000	27,720	1.3860	1.211	1.202	1.246	1.211	1.246	22,628	1.2250	-2.84%
2024-11-21	0	1.410	1.390	1.410	1.410	1.410	56,000	78,960	1.4100	1.246	1.229	1.246	1.246	1.246	63,358	1.2462	2.92%
2024-11-20	0	1.370	1.370	1.410	1.370	1.380	60,000	82,520	1.3753	1.211	1.211	1.246	1.211	1.220	67,884	1.2156	0.00%
2024-11-19	0	1.370	1.370	1.410	1.370	1.370	12,000	16,440	1.3700	1.211	1.211	1.246	1.211	1.211	13,577	1.2109	0.00%
2024-11-18	0	1.370	1.360	1.400	1.360	1.370	112,000	153,400	1.3696	1.211	1.202	1.237	1.202	1.211	126,716	1.2106	-0.72%
2024-11-15	0	1.380	1.380	1.420	1.380	1.400	28,000	39,120	1.3971	1.220	1.220	1.255	1.220	1.237	31,679	1.2349	-1.43%
2024-11-14	0	1.400	1.360	1.420	-	-	0	0	-	1.237	1.202	1.255	-	-	0	-	0.00%
2024-11-13	0	1.400	1.360	1.420	-	-	0	0	-	1.237	1.202	1.255	-	-	0	-	0.00%
2024-11-12	0	1.400	1.380	1.450	1.400	1.420	72,000	102,160	1.4189	1.237	1.220	1.282	1.237	1.255	81,461	1.2541	-1.41%
2024-11-11	0	1.420	1.390	1.420	1.400	1.450	116,000	164,320	1.4166	1.255	1.229	1.255	1.237	1.282	131,242	1.2520	-0.70%
2024-11-08	0	1.430	1.400	1.440	-	-	0	0	-	1.264	1.237	1.273	-	-	0	-	0.00%
2024-11-07	0	1.430	1.400	1.450	-	-	4,000	5,640	1.4100	1.264	1.237	1.282	-	-	4,526	1.2462	0.00%
2024-11-06	0	1.430	1.410	1.430	-	-	0	0	-	1.264	1.246	1.264	-	-	0	-	0.00%
2024-11-05	0	1.430	1.410	1.430	-	-	0	0	-	1.264	1.246	1.264	-	-	0	-	0.00%
2024-11-04	0	1.430	1.420	1.460	1.430	1.470	468,000	679,240	1.4514	1.264	1.255	1.290	1.264	1.299	529,493	1.2828	-1.38%
2024-11-01	0	1.450	1.420	1.450	1.450	1.460	152,000	221,840	1.4595	1.282	1.255	1.282	1.282	1.290	171,972	1.2900	2.11%
2024-10-31	0	1.420	1.400	1.530	1.420	1.420	16,000	22,720	1.4200	1.255	1.237	1.352	1.255	1.255	18,102	1.2551	0.00%
2024-10-30	0	1.420	1.420	1.440	1.400	1.420	64,000	90,800	1.4188	1.255	1.255	1.273	1.237	1.255	72,409	1.2540	-2.07%
2024-10-29	0	1.450	1.450	1.480	1.410	1.450	40,000	57,840	1.4460	1.282	1.282	1.308	1.246	1.282	45,256	1.2781	0.00%
2024-10-28	0	1.450	1.450	1.470	-	-	0	0	-	1.282	1.282	1.299	-	-	0	-	0.00%
2024-10-25	0	1.450	1.450	1.470	1.450	1.460	24,000	34,880	1.4533	1.282	1.282	1.299	1.282	1.290	27,154	1.2845	0.69%
2024-10-24	0	1.440	1.440	1.460	1.430	1.440	56,000	80,520	1.4379	1.273	1.273	1.290	1.264	1.273	63,358	1.2709	0.00%
2024-10-23	0	1.440	1.430	1.460	1.430	1.460	20,000	29,000	1.4500	1.273	1.264	1.290	1.264	1.290	22,628	1.2816	0.00%
2024-10-22	0	1.440	1.430	1.440	1.450	1.450	28,000	40,600	1.4500	1.273	1.264	1.273	1.282	1.282	31,679	1.2816	0.00%
2024-10-21	0	1.440	1.440	1.470	1.440	1.440	12,000	17,280	1.4400	1.273	1.273	1.299	1.273	1.273	13,577	1.2728	0.00%
2024-10-18	0	1.440	1.440	1.490	1.380	1.440	160,000	227,480	1.4218	1.273	1.273	1.317	1.220	1.273	181,023	1.2566	4.35%
2024-10-17	0	1.380	1.370	1.390	1.380	1.390	88,000	121,720	1.3832	1.220	1.211	1.229	1.220	1.229	99,563	1.2225	0.73%
2024-10-16	0	1.370	1.360	1.430	1.360	1.380	60,000	82,280	1.3713	1.211	1.202	1.264	1.202	1.220	67,884	1.2121	-2.14%
2024-10-15	0	1.400	1.390	1.400	1.380	1.440	164,000	231,600	1.4122	1.237	1.229	1.237	1.220	1.273	185,549	1.2482	-0.71%
2024-10-14	0	1.410	1.410	1.440	1.390	1.440	12,000	16,880	1.4067	1.246	1.246	1.273	1.229	1.273	13,577	1.2433	-2.08%
2024-10-10	0	1.440	1.400	1.500	-	-	0	0	-	1.273	1.237	1.326	-	-	0	-	0.00%
2024-10-09	0	1.440	1.400	1.440	1.400	1.440	344,000	490,960	1.4272	1.273	1.237	1.273	1.237	1.273	389,200	1.2615	-1.37%
2024-10-08	0	1.460	1.460	1.470	1.460	1.500	108,000	160,000	1.4815	1.290	1.290	1.299	1.290	1.326	122,191	1.3094	-2.01%
2024-10-07	0	1.490	1.480	1.520	1.490	1.500	264,000	393,440	1.4903	1.317	1.308	1.343	1.317	1.326	298,689	1.3172	-0.67%
2024-10-04	0	1.500	1.470	1.500	1.420	1.500	264,000	385,960	1.4620	1.326	1.299	1.326	1.255	1.326	298,689	1.2922	7.91%
2024-10-03	0	1.390	1.380	1.440	1.380	1.390	8,000	11,080	1.3850	1.229	1.220	1.273	1.220	1.229	9,051	1.2242	-2.11%
2024-10-02	0	1.420	1.410	1.450	1.360	1.420	384,000	530,720	1.3821	1.255	1.246	1.282	1.202	1.255	434,456	1.2216	2.90%
2024-09-30	0	1.380	1.380	1.400	1.370	1.390	260,000	358,200	1.3777	1.220	1.220	1.237	1.211	1.229	294,163	1.2177	4.55%
2024-09-27	0	1.320	1.320	1.370	1.320	1.370	388,000	516,160	1.3303	1.167	1.167	1.211	1.167	1.211	438,982	1.1758	0.00%
2024-09-26	0	1.320	1.320	1.380	1.300	1.320	92,000	119,840	1.3026	1.167	1.167	1.220	1.149	1.167	104,088	1.1513	0.76%
2024-09-25	0	1.310	1.310	1.340	1.300	1.320	76,000	100,120	1.3174	1.158	1.158	1.184	1.149	1.167	85,986	1.1644	0.77%
2024-09-24	0	1.300	1.280	1.300	1.290	1.300	172,000	222,600	1.2942	1.149	1.131	1.149	1.140	1.149	194,600	1.1439	0.78%
2024-09-23	0	1.290	1.290	1.330	1.270	1.310	316,000	403,000	1.2753	1.140	1.140	1.176	1.123	1.158	357,521	1.1272	-1.53%
2024-09-20	0	1.310	1.310	1.380	1.300	1.310	8,000	10,440	1.3050	1.158	1.158	1.220	1.149	1.158	9,051	1.1534	0.77%
2024-09-19	0	1.300	1.290	1.300	1.300	1.330	144,000	187,680	1.3033	1.149	1.140	1.149	1.149	1.176	162,921	1.1520	-2.99%
2024-09-17	0	1.340	1.340	1.390	1.340	1.360	116,000	157,560	1.3583	1.184	1.184	1.229	1.184	1.202	131,242	1.2005	-1.47%
2024-09-16	0	1.360	1.340	1.400	-	-	0	0	-	1.202	1.184	1.237	-	-	0	-	0.00%
2024-09-13	0	1.360	1.350	1.400	1.360	1.360	8,000	11,040	1.3800	1.202	1.193	1.237	1.202	1.202	9,051	1.2197	-2.86%
2024-09-12	0	1.400	1.390	-	1.370	1.400	72,000	99,920	1.3878	1.237	1.229	-	1.211	1.237	81,461	1.2266	5.26%
2024-09-11	0	1.330	1.320	1.370	1.320	1.380	40,000	53,840	1.3460	1.176	1.167	1.211	1.167	1.220	45,256	1.1897	-4.32%
2024-09-10	0	1.390	1.360	1.430	-	-	0	0	-	1.229	1.202	1.264	-	-	0	-	0.00%
2024-09-09	0	1.390	1.370	1.430	1.390	1.390	32,000	44,480	1.3900	1.229	1.211	1.264	1.229	1.229	36,205	1.2286	-2.11%
2024-09-05	0	1.420	1.390	1.420	1.420	1.420	8,000	11,360	1.4200	1.255	1.229	1.255	1.255	1.255	9,051	1.2551	0.00%
2024-09-04	0	1.420	1.410	1.500	-	-	0	0	-	1.255	1.246	1.326	-	-	0	-	0.00%
2024-09-03	0	1.420	1.390	1.500	-	-	0	0	-	1.255	1.229	1.326	-	-	0	-	0.00%
2024-09-02	0	1.420	1.380	1.420	-	-	0	0	-	1.255	1.220	1.255	-	-	0	-	0.00%
2024-08-30	0	1.420	1.400	1.480	1.420	1.420	12,000	17,040	1.4200	1.255	1.237	1.308	1.255	1.255	13,577	1.2551	1.43%
2024-08-29	0	1.400	1.380	1.600	-	-	0	0	-	1.237	1.220	1.414	-	-	0	-	0.00%
2024-08-28	0	1.400	1.400	1.470	1.400	1.400	8,000	11,200	1.4000	1.237	1.237	1.299	1.237	1.237	9,051	1.2374	-1.41%
2024-08-27	0	1.420	1.420	1.450	1.410	1.480	16,000	23,040	1.4400	1.255	1.255	1.282	1.246	1.308	18,102	1.2728	-0.70%
2024-08-26	0	1.430	1.390	1.640	1.430	1.430	32,000	45,760	1.4300	1.264	1.229	1.450	1.264	1.264	36,205	1.2639	0.00%
2024-08-23	0	1.430	1.390	1.430	-	-	0	0	-	1.264	1.229	1.264	-	-	0	-	0.00%
2024-08-22	0	1.430	1.400	1.440	-	-	0	0	-	1.264	1.237	1.273	-	-	0	-	0.00%
2024-08-21	0	1.430	1.410	1.480	-	-	0	0	-	1.264	1.246	1.308	-	-	0	-	0.00%
2024-08-20	0	1.430	1.400	1.430	1.400	1.430	32,000	45,480	1.4213	1.264	1.237	1.264	1.237	1.264	36,205	1.2562	-1.38%
2024-08-19	0	1.450	1.430	1.550	1.450	1.450	52,000	75,240	1.4469	1.282	1.264	1.370	1.282	1.282	58,833	1.2789	0.00%
2024-08-16	0	1.450	1.400	1.440	1.400	1.450	244,000	344,720	1.4128	1.282	1.237	1.273	1.237	1.282	276,061	1.2487	9.02%
2024-08-15	0	1.330	1.280	1.330	1.330	1.450	308,000	423,520	1.3751	1.176	1.131	1.176	1.176	1.282	348,470	1.2154	7.26%
2024-08-14	0	1.240	1.240	1.270	1.240	1.240	48,000	59,520	1.2400	1.096	1.096	1.123	1.096	1.096	54,307	1.0960	-0.80%
2024-08-13	0	1.250	1.220	1.280	-	-	0	0	-	1.105	1.078	1.131	-	-	0	-	0.00%
2024-08-12	0	1.250	1.230	1.250	1.210	1.260	258,000	315,760	1.2239	1.105	1.087	1.105	1.069	1.114	291,900	1.0817	-1.57%
2024-08-09	0	1.270	1.240	1.340	-	-	0	0	-	1.123	1.096	1.184	-	-	0	-	0.00%
2024-08-08	0	1.270	1.260	1.340	1.270	1.310	28,000	36,080	1.2886	1.123	1.114	1.184	1.123	1.158	31,679	1.1389	-3.05%
2024-08-07	0	1.310	1.310	1.350	-	-	0	0	-	1.158	1.158	1.193	-	-	0	-	0.00%
2024-08-06	0	1.310	1.260	1.310	1.290	1.310	28,000	36,200	1.2929	1.158	1.114	1.158	1.140	1.158	31,679	1.1427	0.77%
2024-08-05	0	1.300	1.260	1.300	1.270	1.300	216,000	279,160	1.2924	1.149	1.114	1.149	1.123	1.149	244,382	1.1423	0.00%
2024-08-02	0	1.300	1.270	1.330	-	-	0	0	-	1.149	1.123	1.176	-	-	0	-	0.00%
2024-08-01	0	1.300	1.300	1.350	1.290	1.290	60,000	77,400	1.2900	1.149	1.149	1.193	1.140	1.140	67,884	1.1402	0.00%
2024-07-31	0	1.300	1.300	1.380	1.300	1.300	12,000	15,600	1.3000	1.149	1.149	1.220	1.149	1.149	13,577	1.1490	0.78%
2024-07-30	0	1.290	1.290	1.380	-	-	0	0	-	1.140	1.140	1.220	-	-	0	-	0.00%
2024-07-29	0	1.290	1.290	1.370	1.290	1.290	4,000	5,160	1.2900	1.140	1.140	1.211	1.140	1.140	4,526	1.1402	0.00%
2024-07-26	0	1.290	1.290	1.390	1.280	1.290	16,000	20,560	1.2850	1.140	1.140	1.229	1.131	1.140	18,102	1.1358	0.78%
2024-07-25	0	1.280	1.290	1.390	1.280	1.290	52,000	66,800	1.2846	1.131	1.140	1.229	1.131	1.140	58,833	1.1354	0.00%
2024-07-24	0	1.280	1.280	1.310	-	-	0	0	-	1.131	1.131	1.158	-	-	0	-	0.00%
2024-07-23	0	1.280	1.280	1.300	1.280	1.280	4,000	5,120	1.2800	1.131	1.131	1.149	1.131	1.131	4,526	1.1313	-0.78%
2024-07-22	0	1.290	1.290	1.310	1.290	1.310	112,000	145,600	1.3000	1.140	1.140	1.158	1.140	1.158	126,716	1.1490	-0.77%
2024-07-19	0	1.300	1.290	1.330	-	-	0	0	-	1.149	1.140	1.176	-	-	0	-	0.00%
2024-07-18	0	1.300	1.290	1.380	1.290	1.310	60,000	77,520	1.2920	1.149	1.140	1.220	1.140	1.158	67,884	1.1420	0.00%
2024-07-17	0	1.300	1.300	1.350	1.300	1.300	160,000	208,000	1.3000	1.149	1.149	1.193	1.149	1.149	181,023	1.1490	0.00%
2024-07-16	0	1.300	1.300	1.340	1.300	1.300	76,000	98,800	1.3000	1.149	1.149	1.184	1.149	1.149	85,986	1.1490	-4.41%
2024-07-15	0	1.360	1.280	1.380	-	-	0	0	-	1.202	1.131	1.220	-	-	0	-	0.00%
2024-07-12	0	1.360	1.300	1.380	-	-	0	0	-	1.202	1.149	1.220	-	-	0	-	0.00%
2024-07-11	0	1.360	1.270	1.380	-	-	0	0	-	1.202	1.123	1.220	-	-	0	-	0.00%
2024-07-10	0	1.360	1.290	1.380	-	-	0	0	-	1.202	1.140	1.220	-	-	0	-	0.00%
2024-07-09	0	1.360	1.270	1.380	-	-	0	0	-	1.202	1.123	1.220	-	-	0	-	0.00%
2024-07-08	0	1.360	1.270	1.390	1.360	1.360	8,000	10,880	1.3600	1.202	1.123	1.229	1.202	1.202	9,051	1.2021	0.00%
2024-07-05	0	1.360	1.280	1.380	-	-	0	0	-	1.202	1.131	1.220	-	-	0	-	0.00%
2024-07-04	0	1.360	1.270	1.360	1.290	1.360	56,000	72,520	1.2950	1.202	1.123	1.202	1.140	1.202	63,358	1.1446	7.94%
2024-07-03	0	1.260	1.250	1.390	1.260	1.260	4,000	5,040	1.2600	1.114	1.105	1.229	1.114	1.114	4,526	1.1137	1.61%
2024-07-02	0	1.240	1.240	1.310	1.200	1.310	120,000	146,480	1.2207	1.096	1.096	1.158	1.061	1.158	135,768	1.0789	-5.34%
2024-06-28	0	1.310	1.260	1.310	1.310	1.320	52,000	68,440	1.3162	1.158	1.114	1.158	1.158	1.167	58,833	1.1633	-0.76%
2024-06-27	0	1.320	1.320	1.380	-	-	0	0	-	1.167	1.167	1.220	-	-	0	-	0.00%
2024-06-26	0	1.320	1.320	1.390	1.310	1.350	92,000	122,240	1.3287	1.167	1.167	1.229	1.158	1.193	104,088	1.1744	-0.75%
2024-06-25	0	1.330	1.330	1.350	1.330	1.330	64,000	85,120	1.3300	1.176	1.176	1.193	1.176	1.176	72,409	1.1755	0.76%
2024-06-24	0	1.320	1.310	1.360	-	-	0	0	-	1.167	1.158	1.202	-	-	0	-	0.00%
2024-06-21	0	1.320	1.320	1.370	1.320	1.320	8,000	10,560	1.3200	1.167	1.167	1.211	1.167	1.167	9,051	1.1667	-2.94%
2024-06-20	0	1.360	1.320	1.370	-	-	0	0	-	1.202	1.167	1.211	-	-	0	-	0.00%
2024-06-19	0	1.360	1.360	1.380	1.340	1.360	24,000	32,240	1.3433	1.202	1.202	1.220	1.184	1.202	27,154	1.1873	3.03%
2024-06-18	0	1.320	1.320	1.400	1.320	1.410	28,000	38,640	1.3800	1.167	1.167	1.237	1.167	1.246	31,679	1.2197	-3.75%
2024-06-17	0	1.440	1.440	1.470	1.440	1.450	40,000	57,640	1.4410	1.212	1.212	1.237	1.212	1.221	47,520	1.2130	-2.04%
2024-06-14	0	1.470	1.430	1.480	1.420	1.480	8,000	11,600	1.4500	1.237	1.204	1.246	1.195	1.246	9,504	1.2205	1.38%
2024-06-13	0	1.450	1.440	1.460	1.450	1.470	204,000	296,080	1.4514	1.221	1.212	1.229	1.221	1.237	242,354	1.2217	-0.68%
2024-06-12	0	1.460	1.460	1.520	1.450	1.500	244,000	359,280	1.4725	1.229	1.229	1.279	1.221	1.263	289,874	1.2394	-0.68%
2024-06-11	0	1.470	1.470	1.490	1.470	1.510	168,000	251,560	1.4974	1.237	1.237	1.254	1.237	1.271	199,585	1.2604	-2.00%
2024-06-07	0	1.500	1.460	1.510	-	-	0	0	-	1.263	1.229	1.271	-	-	0	-	0.00%
2024-06-06	0	1.500	1.500	1.540	1.500	1.500	12,000	18,000	1.5000	1.263	1.263	1.296	1.263	1.263	14,256	1.2626	0.00%
2024-06-05	0	1.500	1.450	1.510	-	-	0	0	-	1.263	1.221	1.271	-	-	0	-	0.00%
2024-06-04	0	1.500	1.460	1.520	-	-	0	0	-	1.263	1.229	1.279	-	-	0	-	0.00%
2024-06-03	0	1.500	1.470	1.530	1.500	1.530	112,000	170,160	1.5193	1.263	1.237	1.288	1.263	1.288	133,057	1.2789	-1.32%
2024-05-31	0	1.520	1.500	1.540	1.520	1.550	116,000	179,560	1.5479	1.279	1.263	1.296	1.279	1.305	137,809	1.3030	-1.30%
2024-05-30	0	1.540	1.520	1.630	1.440	1.550	112,000	167,520	1.4957	1.296	1.279	1.372	1.212	1.305	133,057	1.2590	-3.14%
2024-05-29	0	1.590	1.520	1.590	1.520	1.600	48,000	73,520	1.5317	1.338	1.279	1.338	1.279	1.347	57,024	1.2893	5.30%
2024-05-28	0	1.510	1.510	1.550	-	-	0	0	-	1.271	1.271	1.305	-	-	0	-	0.00%
2024-05-27	0	1.510	1.510	1.540	1.510	1.520	160,000	242,440	1.5153	1.271	1.271	1.296	1.271	1.279	190,081	1.2755	-0.66%
2024-05-24	0	1.520	1.500	1.530	1.500	1.520	136,000	205,120	1.5082	1.279	1.263	1.288	1.263	1.279	161,569	1.2695	0.00%
2024-05-23	0	1.520	1.520	1.540	1.500	1.540	60,000	90,280	1.5047	1.279	1.279	1.296	1.263	1.296	71,280	1.2665	0.66%
2024-05-22	0	1.510	1.470	1.510	1.490	1.510	180,000	268,280	1.4904	1.271	1.237	1.271	1.254	1.271	213,841	1.2546	1.34%
2024-05-21	0	1.490	1.470	1.490	1.460	1.490	440,000	645,680	1.4675	1.254	1.237	1.254	1.229	1.254	522,723	1.2352	2.05%
2024-05-20	0	1.460	1.450	1.460	1.460	1.460	396,000	578,160	1.4600	1.229	1.221	1.229	1.229	1.229	470,451	1.2289	0.00%
2024-05-17	0	1.460	1.440	1.460	1.450	1.460	56,000	81,360	1.4529	1.229	1.212	1.229	1.221	1.229	66,528	1.2229	0.69%
2024-05-16	0	1.450	1.450	1.460	1.450	1.460	520,000	757,240	1.4562	1.221	1.221	1.229	1.221	1.229	617,764	1.2258	0.00%
2024-05-14	0	1.450	1.450	1.460	1.450	1.490	452,000	661,360	1.4632	1.221	1.221	1.229	1.221	1.254	536,980	1.2316	-2.68%
2024-05-13	0	1.490	1.460	1.520	1.490	1.530	224,000	337,800	1.5080	1.254	1.229	1.279	1.254	1.288	266,114	1.2694	-2.61%
2024-05-10	0	1.530	1.510	1.530	1.500	1.550	620,000	935,200	1.5084	1.288	1.271	1.288	1.263	1.305	736,565	1.2697	-1.29%
2024-05-09	0	1.550	1.500	1.560	1.500	1.560	408,000	614,280	1.5056	1.305	1.263	1.313	1.263	1.313	484,707	1.2673	-0.64%
2024-05-08	0	1.560	1.530	1.560	1.540	1.600	486,000	758,000	1.5597	1.313	1.288	1.313	1.296	1.347	577,372	1.3128	-1.27%
2024-05-07	0	1.580	1.520	1.580	1.500	1.580	204,000	308,440	1.5120	1.330	1.279	1.330	1.263	1.330	242,354	1.2727	4.64%
2024-05-06	0	1.510	1.460	1.510	1.480	1.530	404,000	604,680	1.4967	1.271	1.229	1.271	1.246	1.288	479,955	1.2599	-4.43%
2024-05-03	0	1.580	1.540	1.580	1.550	1.610	452,000	705,200	1.5602	1.330	1.296	1.330	1.305	1.355	536,980	1.3133	-0.63%
2024-05-02	0	1.590	1.530	1.590	1.520	1.640	584,000	937,720	1.6057	1.338	1.288	1.338	1.279	1.380	693,797	1.3516	-3.05%
2024-04-30	0	1.640	1.570	1.630	1.530	1.640	215,800	334,734	1.5511	1.380	1.322	1.372	1.288	1.380	256,372	1.3057	5.81%
2024-04-29	0	1.550	1.530	1.550	1.540	1.600	404,000	631,560	1.5633	1.305	1.288	1.305	1.296	1.347	479,955	1.3159	-1.27%
2024-04-26	0	1.570	1.520	1.570	1.510	1.700	1,452,000	2,243,320	1.5450	1.322	1.279	1.322	1.271	1.431	1,724,987	1.3005	-15.14%
2024-04-25	0	1.850	1.810	1.850	1.840	1.850	332,000	613,440	1.8477	1.557	1.524	1.557	1.549	1.557	394,419	1.5553	1.65%
2024-04-24	0	1.820	1.800	1.840	1.800	1.820	21,320	38,643	1.8125	1.532	1.515	1.549	1.515	1.532	25,328	1.5257	-1.09%
2024-04-23	0	1.840	1.790	1.840	1.800	1.840	176,000	318,680	1.8107	1.549	1.507	1.549	1.515	1.549	209,089	1.5241	2.22%
2024-04-22	0	1.800	1.800	1.830	1.800	1.830	52,000	93,720	1.8023	1.515	1.515	1.540	1.515	1.540	61,776	1.5171	0.00%
2024-04-19	0	1.800	1.800	1.840	1.800	1.850	248,000	448,360	1.8079	1.515	1.515	1.549	1.515	1.557	294,626	1.5218	-2.70%
2024-04-18	0	1.850	1.830	1.850	1.830	1.850	176,000	324,000	1.8409	1.557	1.540	1.557	1.540	1.557	209,089	1.5496	0.54%
2024-04-17	0	1.840	1.830	1.840	1.810	1.840	104,000	190,800	1.8346	1.549	1.540	1.549	1.524	1.549	123,553	1.5443	1.66%
2024-04-16	0	1.810	1.810	1.840	1.790	1.850	668,000	1,211,320	1.8134	1.524	1.524	1.549	1.507	1.557	793,589	1.5264	0.00%
2024-04-15	0	1.810	1.780	1.820	1.750	1.820	492,000	876,240	1.7810	1.524	1.498	1.532	1.473	1.532	584,500	1.4991	3.43%
2024-04-12	0	1.750	1.740	1.810	1.700	1.780	748,000	1,300,280	1.7383	1.473	1.465	1.524	1.431	1.498	888,630	1.4632	2.34%
2024-04-11	0	1.710	1.710	1.750	1.710	1.820	628,000	1,109,000	1.7659	1.439	1.439	1.473	1.439	1.532	746,069	1.4865	-6.04%
2024-04-10	0	1.820	1.690	1.850	1.690	1.820	240,000	411,320	1.7138	1.532	1.423	1.557	1.423	1.532	285,122	1.4426	8.33%
2024-04-09	0	1.680	1.640	1.690	1.580	1.680	332,000	539,920	1.6263	1.414	1.380	1.423	1.330	1.414	394,419	1.3689	6.33%
2024-04-08	0	1.580	1.580	1.620	1.570	1.640	510,000	812,060	1.5923	1.330	1.330	1.364	1.322	1.380	605,884	1.3403	1.94%
2024-04-05	0	1.550	1.540	1.550	1.550	1.580	788,000	1,229,600	1.5604	1.305	1.296	1.305	1.305	1.330	936,150	1.3135	0.00%
2024-04-03	0	1.550	1.540	1.650	1.540	1.590	484,000	750,480	1.5506	1.305	1.296	1.389	1.296	1.338	574,996	1.3052	1.97%
2024-04-02	0	1.520	1.520	1.580	1.430	1.680	1,396,000	2,228,800	1.5966	1.279	1.279	1.330	1.204	1.414	1,658,459	1.3439	-12.64%
2024-03-28	0	1.740	1.740	1.890	1.740	1.780	344,000	600,760	1.7464	1.465	1.465	1.591	1.465	1.498	408,675	1.4700	-0.57%
2024-03-27	0	1.750	1.750	1.800	1.750	1.750	168,000	294,000	1.7500	1.473	1.473	1.515	1.473	1.473	199,585	1.4731	0.00%
2024-03-26	0	1.750	1.720	1.750	1.750	1.840	152,000	267,120	1.7574	1.473	1.448	1.473	1.473	1.549	180,577	1.4793	0.00%
2024-03-25	0	1.750	1.740	1.840	1.700	1.750	560,000	961,640	1.7172	1.473	1.465	1.549	1.431	1.473	665,284	1.4455	-1.69%
2024-03-22	0	1.780	1.770	1.810	1.780	1.850	208,000	382,520	1.8390	1.498	1.490	1.524	1.498	1.557	247,106	1.5480	-3.78%
2024-03-21	0	1.850	1.840	1.850	1.840	1.850	328,000	606,720	1.8498	1.557	1.549	1.557	1.549	1.557	389,667	1.5570	0.00%
2024-03-20	0	1.850	1.840	1.850	1.840	1.880	396,000	732,840	1.8506	1.557	1.549	1.557	1.549	1.582	470,451	1.5577	-5.13%
2024-03-19	0	1.950	1.850	1.950	1.870	1.950	60,000	114,680	1.9113	1.641	1.557	1.641	1.574	1.641	71,280	1.6089	5.41%
2024-03-18	0	1.850	1.850	1.900	1.850	1.850	8,000	14,800	1.8500	1.557	1.557	1.599	1.557	1.557	9,504	1.5572	-5.13%
2024-03-15	0	1.950	1.850	1.950	1.850	1.950	20,000	37,400	1.8700	1.641	1.557	1.641	1.557	1.641	23,760	1.5741	3.72%
2024-03-14	0	1.880	1.880	1.900	1.880	1.880	84,000	157,920	1.8800	1.582	1.582	1.599	1.582	1.582	99,793	1.5825	0.00%
2024-03-13	0	1.880	1.830	1.920	1.880	1.920	12,000	22,880	1.9067	1.582	1.540	1.616	1.582	1.616	14,256	1.6049	-2.08%
2024-03-12	0	1.920	1.910	1.920	1.900	1.950	12,000	23,000	1.9167	1.616	1.608	1.616	1.599	1.641	14,256	1.6133	2.13%
2024-03-11	0	1.880	1.820	1.880	1.860	1.930	36,000	67,520	1.8756	1.582	1.532	1.582	1.566	1.625	42,768	1.5787	-2.59%
2024-03-08	0	1.930	1.900	1.940	1.900	1.930	60,000	114,800	1.9133	1.625	1.599	1.633	1.599	1.625	71,280	1.6105	1.05%
2024-03-07	0	1.910	1.900	1.940	1.900	1.910	84,000	159,640	1.9005	1.608	1.599	1.633	1.599	1.608	99,793	1.5997	0.53%
2024-03-06	0	1.900	1.900	1.940	-	-	0	0	-	1.599	1.599	1.633	-	-	0	-	0.00%
2024-03-05	0	1.900	1.890	1.900	1.890	1.900	44,000	83,440	1.8964	1.599	1.591	1.599	1.591	1.599	52,272	1.5963	0.53%
2024-03-04	0	1.890	1.830	1.890	1.800	1.890	160,000	295,600	1.8475	1.591	1.540	1.591	1.515	1.591	190,081	1.5551	0.53%
2024-03-01	0	1.880	1.860	1.880	1.880	1.880	40,000	75,200	1.8800	1.582	1.566	1.582	1.582	1.582	47,520	1.5825	0.00%
2024-02-29	0	1.880	1.850	1.890	1.850	1.850	64,000	118,400	1.8500	1.582	1.557	1.591	1.557	1.557	76,033	1.5572	1.62%
2024-02-28	0	1.850	1.830	1.870	1.850	1.850	92,000	170,200	1.8500	1.557	1.540	1.574	1.557	1.557	109,297	1.5572	0.00%
2024-02-27	0	1.850	1.850	1.860	1.850	1.860	84,000	155,560	1.8519	1.557	1.557	1.566	1.557	1.566	99,793	1.5588	-1.60%
2024-02-26	0	1.880	1.860	1.890	1.860	1.880	48,000	89,720	1.8692	1.582	1.566	1.591	1.566	1.582	57,024	1.5734	1.08%
2024-02-23	0	1.860	1.840	1.880	1.860	1.860	20,000	37,200	1.8600	1.566	1.549	1.582	1.566	1.566	23,760	1.5656	-1.06%
2024-02-22	0	1.880	1.870	1.880	1.880	1.900	36,000	68,120	1.8922	1.582	1.574	1.582	1.582	1.599	42,768	1.5928	1.62%
2024-02-21	0	1.850	1.810	1.890	1.850	1.900	248,000	462,880	1.8665	1.557	1.524	1.591	1.557	1.599	294,626	1.5711	0.00%
2024-02-20	0	1.850	1.810	1.850	1.790	1.880	156,000	284,200	1.8218	1.557	1.524	1.557	1.507	1.582	185,329	1.5335	2.78%
2024-02-19	0	1.800	1.770	1.850	1.780	1.850	160,000	288,560	1.8035	1.515	1.490	1.557	1.498	1.557	190,081	1.5181	2.27%
2024-02-16	0	1.760	1.700	1.760	1.720	1.760	44,000	75,840	1.7236	1.481	1.431	1.481	1.448	1.481	52,272	1.4509	1.73%
2024-02-15	0	1.730	1.710	1.770	1.720	1.730	52,000	89,920	1.7292	1.456	1.439	1.490	1.448	1.456	61,776	1.4556	1.76%
2024-02-14	0	1.700	1.700	1.750	-	-	0	0	-	1.431	1.431	1.473	-	-	0	-	0.00%
2024-02-09	0	1.700	1.690	1.750	-	-	0	0	-	1.431	1.423	1.473	-	-	0	-	0.00%
2024-02-08	0	1.700	1.690	1.750	1.690	1.700	124,000	210,160	1.6948	1.431	1.423	1.473	1.423	1.431	147,313	1.4266	0.00%
2024-02-07	0	1.700	1.680	1.730	1.680	1.700	56,000	94,640	1.6900	1.431	1.414	1.456	1.414	1.431	66,528	1.4225	0.59%
2024-02-06	0	1.690	1.690	1.740	1.690	1.740	24,000	41,240	1.7183	1.423	1.423	1.465	1.423	1.465	28,512	1.4464	0.60%
2024-02-05	0	1.680	1.680	1.690	1.670	1.680	84,000	140,760	1.6757	1.414	1.414	1.423	1.406	1.414	99,793	1.4105	0.60%
2024-02-02	0	1.670	1.650	1.670	1.680	1.720	208,000	350,760	1.6863	1.406	1.389	1.406	1.414	1.448	247,106	1.4195	-1.18%
2024-02-01	0	1.690	1.680	1.690	1.690	1.690	44,000	74,360	1.6900	1.423	1.414	1.423	1.423	1.423	52,272	1.4225	-0.59%
2024-01-31	0	1.700	1.650	1.700	1.700	1.700	8,000	13,600	1.7000	1.431	1.389	1.431	1.431	1.431	9,504	1.4310	0.00%
2024-01-30	0	1.700	1.700	1.770	1.700	1.780	120,000	204,520	1.7043	1.431	1.431	1.490	1.431	1.498	142,561	1.4346	0.00%
2024-01-29	0	1.700	1.700	1.750	-	-	0	0	-	1.431	1.431	1.473	-	-	0	-	0.00%
2024-01-26	0	1.700	1.700	1.760	1.700	1.750	152,000	258,600	1.7013	1.431	1.431	1.481	1.431	1.473	180,577	1.4321	-1.16%
2024-01-25	0	1.720	1.720	1.730	1.720	1.720	20,000	34,400	1.7200	1.448	1.448	1.456	1.448	1.448	23,760	1.4478	0.00%
2024-01-24	0	1.720	1.660	1.770	1.720	1.720	60,000	103,200	1.7200	1.448	1.397	1.490	1.448	1.448	71,280	1.4478	2.38%
2024-01-23	0	1.680	1.640	1.680	1.680	1.690	28,000	47,080	1.6814	1.414	1.380	1.414	1.414	1.423	33,264	1.4153	3.70%
2024-01-22	0	1.620	1.580	1.650	1.620	1.660	404,000	668,120	1.6538	1.364	1.330	1.389	1.364	1.397	479,955	1.3920	-1.82%
2024-01-19	0	1.650	1.630	1.650	1.630	1.680	44,000	72,320	1.6436	1.389	1.372	1.389	1.372	1.414	52,272	1.3835	0.61%
2024-01-18	0	1.640	1.610	1.650	1.620	1.670	148,000	243,560	1.6457	1.380	1.355	1.389	1.364	1.406	175,825	1.3852	2.50%
2024-01-17	0	1.600	1.580	1.600	1.500	1.720	572,000	959,200	1.6769	1.347	1.330	1.347	1.263	1.448	679,541	1.4115	-5.33%
2024-01-16	0	1.690	1.670	1.700	1.680	1.690	244,000	410,040	1.6805	1.423	1.406	1.431	1.414	1.423	289,874	1.4145	1.20%
2024-01-15	0	1.670	1.670	1.700	-	-	0	0	-	1.406	1.406	1.431	-	-	0	-	0.60%
2024-01-12	0	1.660	1.650	1.660	1.650	1.680	236,000	391,200	1.6576	1.397	1.389	1.397	1.389	1.414	280,370	1.3953	0.61%
2024-01-11	0	1.650	1.620	1.650	1.580	1.650	28,000	45,200	1.6143	1.389	1.364	1.389	1.330	1.389	33,264	1.3588	3.12%
2024-01-10	0	1.600	1.600	1.630	1.550	1.580	44,000	68,320	1.5527	1.347	1.347	1.372	1.305	1.330	52,272	1.3070	2.56%
2024-01-09	0	1.560	1.560	1.590	1.550	1.600	140,000	218,560	1.5611	1.313	1.313	1.338	1.305	1.347	166,321	1.3141	-2.50%
2024-01-08	0	1.600	1.540	1.640	1.540	1.650	396,000	620,120	1.5660	1.347	1.296	1.380	1.296	1.389	470,451	1.3181	-6.43%
2024-01-05	0	1.710	1.710	1.750	1.710	1.750	296,000	506,400	1.7108	1.439	1.439	1.473	1.439	1.473	351,650	1.4401	1.18%
2024-01-04	0	1.690	1.690	1.740	1.670	1.700	80,000	135,320	1.6915	1.423	1.423	1.465	1.406	1.431	95,041	1.4238	1.20%
2024-01-03	0	1.670	1.670	1.690	1.670	1.700	356,000	597,080	1.6772	1.406	1.406	1.423	1.406	1.431	422,931	1.4118	0.00%
2024-01-02	0	1.670	1.670	1.700	1.640	1.670	184,000	304,880	1.6570	1.406	1.406	1.431	1.380	1.406	218,593	1.3947	1.83%
2023-12-29	0	1.640	1.600	1.680	1.610	1.660	644,000	1,059,440	1.6451	1.380	1.347	1.414	1.355	1.397	765,077	1.3847	6.49%
2023-12-28	0	1.540	1.540	1.580	1.520	1.680	368,000	590,280	1.6040	1.296	1.296	1.330	1.279	1.414	437,187	1.3502	2.67%
2023-12-27	0	1.500	1.480	1.500	1.350	1.520	988,000	1,419,880	1.4371	1.263	1.246	1.263	1.136	1.279	1,173,752	1.2097	11.94%
2023-12-22	0	1.340	1.300	1.340	1.290	1.350	504,000	666,640	1.3227	1.128	1.094	1.128	1.086	1.136	598,756	1.1134	4.69%
2023-12-21	0	1.280	1.280	1.300	1.280	1.300	148,000	192,240	1.2989	1.077	1.077	1.094	1.077	1.094	175,825	1.0934	-1.54%
2023-12-20	0	1.300	1.270	1.310	1.280	1.300	40,000	51,280	1.2820	1.094	1.069	1.103	1.077	1.094	47,520	1.0791	2.36%
2023-12-19	0	1.270	1.270	1.300	1.270	1.300	140,000	181,880	1.2991	1.069	1.069	1.094	1.069	1.094	166,321	1.0935	-2.31%
2023-12-18	0	1.300	1.270	1.300	1.300	1.300	32,000	41,600	1.3000	1.094	1.069	1.094	1.094	1.094	38,016	1.0943	2.36%
2023-12-15	0	1.270	1.270	1.300	-	-	0	0	-	1.069	1.069	1.094	-	-	0	-	0.00%
2023-12-14	0	1.270	1.270	1.300	1.270	1.300	52,000	67,120	1.2908	1.069	1.069	1.094	1.069	1.094	61,776	1.0865	-1.55%
2023-12-13	0	1.290	1.250	1.300	1.270	1.300	216,000	277,680	1.2856	1.086	1.052	1.094	1.069	1.094	256,610	1.0821	2.38%
2023-12-12	0	1.260	1.200	1.260	1.260	1.260	28,000	35,280	1.2600	1.061	1.010	1.061	1.061	1.061	33,264	1.0606	1.61%
2023-12-11	0	1.240	1.210	1.240	1.230	1.250	64,000	78,920	1.2331	1.044	1.019	1.044	1.035	1.052	76,033	1.0380	0.00%
2023-12-08	0	1.240	1.240	1.260	1.240	1.250	32,000	39,720	1.2413	1.044	1.044	1.061	1.044	1.052	38,016	1.0448	-0.80%
2023-12-07	0	1.250	1.240	1.260	1.250	1.260	104,000	130,640	1.2562	1.052	1.044	1.061	1.052	1.061	123,553	1.0574	-0.79%
2023-12-06	0	1.260	1.250	1.290	1.250	1.280	64,000	81,480	1.2731	1.061	1.052	1.086	1.052	1.077	76,033	1.0716	-1.56%
2023-12-05	0	1.280	1.270	1.300	1.280	1.310	32,000	41,320	1.2913	1.077	1.069	1.094	1.077	1.103	38,016	1.0869	0.79%
2023-12-04	0	1.270	1.260	1.300	1.270	1.300	56,000	72,680	1.2979	1.069	1.061	1.094	1.069	1.094	66,528	1.0925	-3.05%
2023-12-01	0	1.310	1.270	1.310	1.310	1.310	4,000	5,240	1.3100	1.103	1.069	1.103	1.103	1.103	4,752	1.1027	0.00%
2023-11-30	0	1.310	1.260	1.310	-	-	0	0	-	1.103	1.061	1.103	-	-	0	-	0.00%
2023-11-29	0	1.310	1.270	1.320	-	-	0	0	-	1.103	1.069	1.111	-	-	0	-	0.00%
2023-11-28	0	1.310	1.290	1.310	1.310	1.310	48,000	62,880	1.3100	1.103	1.086	1.103	1.103	1.103	57,024	1.1027	1.55%
2023-11-27	0	1.290	1.290	1.310	-	-	0	0	-	1.086	1.086	1.103	-	-	0	-	0.00%
2023-11-24	0	1.290	1.280	1.310	1.290	1.300	60,000	77,880	1.2980	1.086	1.077	1.103	1.086	1.094	71,280	1.0926	-0.77%
2023-11-23	0	1.300	1.290	1.310	1.300	1.300	8,000	10,400	1.3000	1.094	1.086	1.103	1.094	1.094	9,504	1.0943	0.78%
2023-11-22	0	1.290	1.290	1.320	1.280	1.310	8,000	10,360	1.2950	1.086	1.086	1.111	1.077	1.103	9,504	1.0901	-0.77%
2023-11-21	0	1.300	1.300	1.310	1.290	1.300	8,000	10,360	1.2950	1.094	1.094	1.103	1.086	1.094	9,504	1.0901	-1.52%
2023-11-20	0	1.320	1.290	1.320	1.320	1.320	52,000	68,640	1.3200	1.111	1.086	1.111	1.111	1.111	61,776	1.1111	0.00%
2023-11-17	0	1.320	1.300	1.320	1.320	1.320	20,000	26,400	1.3200	1.111	1.094	1.111	1.111	1.111	23,760	1.1111	0.00%
2023-11-16	0	1.320	1.280	1.320	1.290	1.320	144,000	188,400	1.3083	1.111	1.077	1.111	1.086	1.111	171,073	1.1013	3.94%
2023-11-15	0	1.270	1.270	1.300	1.270	1.310	332,000	428,200	1.2898	1.069	1.069	1.094	1.069	1.103	394,419	1.0856	0.79%
2023-11-14	0	1.260	1.190	1.260	1.260	1.260	40,000	50,400	1.2600	1.061	1.002	1.061	1.061	1.061	47,520	1.0606	3.28%
2023-11-13	0	1.220	1.210	1.260	-	-	1,000	1,170	1.1700	1.027	1.019	1.061	-	-	1,188	0.9848	0.00%
2023-11-10	0	1.220	1.220	1.270	1.220	1.240	16,000	19,760	1.2350	1.027	1.027	1.069	1.027	1.044	19,008	1.0396	-2.40%
2023-11-09	0	1.250	1.250	1.280	1.250	1.250	28,000	35,000	1.2500	1.052	1.052	1.077	1.052	1.052	33,264	1.0522	0.00%
2023-11-08	0	1.250	1.230	1.250	1.240	1.280	72,000	91,360	1.2689	1.052	1.035	1.052	1.044	1.077	85,537	1.0681	0.00%
2023-11-07	0	1.250	1.240	1.260	1.250	1.290	76,000	96,280	1.2668	1.052	1.044	1.061	1.052	1.086	90,289	1.0664	-0.79%
2023-11-06	0	1.260	1.200	1.260	1.260	1.260	260,000	327,600	1.2600	1.061	1.010	1.061	1.061	1.061	308,882	1.0606	0.80%
2023-11-03	0	1.250	1.240	1.250	1.240	1.280	84,000	105,200	1.2524	1.052	1.044	1.052	1.044	1.077	99,793	1.0542	-2.34%
2023-11-02	0	1.280	1.230	1.280	-	-	0	0	-	1.077	1.035	1.077	-	-	0	-	0.00%
2023-11-01	0	1.280	1.220	1.280	-	-	0	0	-	1.077	1.027	1.077	-	-	0	-	0.00%
2023-10-31	0	1.280	1.230	1.280	-	-	0	0	-	1.077	1.035	1.077	-	-	0	-	-0.78%
2023-10-30	0	1.290	1.220	1.290	1.260	1.290	68,000	86,760	1.2759	1.086	1.027	1.086	1.061	1.086	80,785	1.0740	4.03%
2023-10-27	0	1.240	1.240	1.270	1.230	1.240	76,000	94,200	1.2395	1.044	1.044	1.069	1.035	1.044	90,289	1.0433	-2.36%
2023-10-26	0	1.270	1.240	1.270	-	-	0	0	-	1.069	1.044	1.069	-	-	0	-	-0.78%
2023-10-25	0	1.280	1.230	1.280	-	-	0	0	-	1.077	1.035	1.077	-	-	0	-	0.00%
2023-10-24	0	1.280	1.220	1.280	1.290	1.290	44,000	56,760	1.2900	1.077	1.027	1.077	1.086	1.086	52,272	1.0859	0.00%
2023-10-20	0	1.280	1.210	1.320	-	-	0	0	-	1.077	1.019	1.111	-	-	0	-	0.00%
2023-10-19	0	1.280	1.210	1.280	-	-	0	0	-	1.077	1.019	1.077	-	-	0	-	0.00%
2023-10-18	0	1.280	1.200	1.280	1.250	1.280	12,000	15,240	1.2700	1.077	1.010	1.077	1.052	1.077	14,256	1.0690	3.23%
2023-10-17	0	1.240	1.210	1.260	-	-	0	0	-	1.044	1.019	1.061	-	-	0	-	0.00%
2023-10-16	0	1.240	1.230	1.260	-	-	0	0	-	1.044	1.035	1.061	-	-	0	-	0.00%
2023-10-13	0	1.240	1.210	1.250	-	-	0	0	-	1.044	1.019	1.052	-	-	0	-	0.00%
2023-10-12	0	1.240	1.220	1.250	1.220	1.260	204,000	252,960	1.2400	1.044	1.027	1.052	1.027	1.061	242,354	1.0438	0.81%
2023-10-11	0	1.230	1.210	1.230	1.220	1.270	144,000	177,320	1.2314	1.035	1.019	1.035	1.027	1.069	171,073	1.0365	0.00%
2023-10-10	0	1.230	1.210	1.270	1.230	1.240	8,000	9,880	1.2350	1.035	1.019	1.069	1.035	1.044	9,504	1.0396	-0.81%
2023-10-09	0	1.240	1.210	1.300	-	-	0	0	-	1.044	1.019	1.094	-	-	0	-	0.00%
2023-10-06	0	1.240	1.200	1.300	1.240	1.240	8,000	9,920	1.2400	1.044	1.010	1.094	1.044	1.044	9,504	1.0438	0.00%
2023-10-05	0	1.240	1.210	1.260	-	-	0	0	-	1.044	1.019	1.061	-	-	0	-	0.00%
2023-10-04	0	1.240	1.220	1.240	1.240	1.250	20,000	24,880	1.2440	1.044	1.027	1.044	1.044	1.052	23,760	1.0471	-0.80%
2023-10-03	0	1.250	1.230	1.320	1.250	1.250	20,000	25,000	1.2500	1.052	1.035	1.111	1.052	1.052	23,760	1.0522	-2.34%
2023-09-29	0	1.280	1.250	1.340	-	-	0	0	-	1.077	1.052	1.128	-	-	0	-	0.00%
2023-09-28	0	1.280	1.220	1.290	1.130	1.310	84,000	107,560	1.2805	1.077	1.027	1.086	0.951	1.103	99,793	1.0778	-2.29%
2023-09-27	0	1.310	1.310	1.350	1.310	1.350	12,000	15,920	1.3267	1.103	1.103	1.136	1.103	1.136	14,256	1.1167	-2.24%
2023-09-26	0	1.340	1.310	1.350	1.350	1.350	32,000	43,200	1.3500	1.128	1.103	1.136	1.136	1.136	38,016	1.1364	-0.74%
2023-09-25	0	1.350	1.300	1.350	-	-	0	0	-	1.136	1.094	1.136	-	-	0	-	0.00%
2023-09-22	0	1.350	1.300	1.360	-	-	0	0	-	1.136	1.094	1.145	-	-	0	-	0.00%
2023-09-21	0	1.350	1.300	1.360	-	-	0	0	-	1.136	1.094	1.145	-	-	0	-	0.00%
2023-09-20	0	1.350	1.330	1.360	1.300	1.370	104,000	140,280	1.3488	1.136	1.120	1.145	1.094	1.153	123,553	1.1354	1.50%
2023-09-19	0	1.330	1.330	1.340	1.300	1.340	64,000	85,360	1.3338	1.120	1.120	1.128	1.094	1.128	76,033	1.1227	-0.75%
2023-09-18	0	1.340	1.340	1.390	-	-	0	0	-	1.128	1.128	1.170	-	-	0	-	0.00%
2023-09-15	0	1.340	1.340	1.370	-	-	0	0	-	1.128	1.128	1.153	-	-	0	-	1.52%
2023-09-14	0	1.320	1.320	1.380	1.310	1.380	164,000	219,640	1.3393	1.111	1.111	1.162	1.103	1.162	194,833	1.1273	-1.49%
2023-09-13	0	1.340	1.340	1.370	-	-	0	0	-	1.128	1.128	1.153	-	-	0	-	0.00%
2023-09-12	0	1.340	1.340	1.380	1.340	1.370	688,000	941,480	1.3684	1.128	1.128	1.162	1.128	1.153	817,349	1.1519	-2.19%
2023-09-11	0	1.370	1.350	1.390	1.350	1.390	132,080	181,511	1.3743	1.153	1.136	1.170	1.136	1.170	156,912	1.1568	1.48%
2023-09-07	0	1.350	1.350	1.390	1.350	1.350	108,000	145,800	1.3500	1.136	1.136	1.170	1.136	1.136	128,305	1.1364	0.00%
2023-09-06	0	1.350	1.350	1.380	1.350	1.360	156,000	210,640	1.3503	1.136	1.136	1.162	1.136	1.145	185,329	1.1366	0.00%
2023-09-05	0	1.350	1.350	1.400	1.350	1.350	24,000	32,400	1.3500	1.136	1.136	1.178	1.136	1.136	28,512	1.1364	0.00%
2023-09-04	0	1.350	1.350	1.390	1.350	1.370	104,000	142,280	1.3681	1.136	1.136	1.170	1.136	1.153	123,553	1.1516	-0.74%
2023-08-31	0	1.360	1.300	1.360	-	-	0	0	-	1.145	1.094	1.145	-	-	0	-	0.00%
2023-08-30	0	1.360	1.360	1.410	1.360	1.370	124,000	169,360	1.3658	1.145	1.145	1.187	1.145	1.153	147,313	1.1497	-0.73%
2023-08-29	0	1.370	1.370	1.420	1.340	1.390	212,000	291,480	1.3749	1.153	1.153	1.195	1.128	1.170	251,858	1.1573	3.01%
2023-08-28	0	1.330	1.330	1.380	1.330	1.330	8,000	10,640	1.3300	1.120	1.120	1.162	1.120	1.120	9,504	1.1195	0.76%
2023-08-25	0	1.320	1.320	1.360	1.320	1.320	36,000	47,520	1.3200	1.111	1.111	1.145	1.111	1.111	42,768	1.1111	-2.22%
2023-08-24	0	1.350	1.310	1.350	1.320	1.370	104,000	138,240	1.3292	1.136	1.103	1.136	1.111	1.153	123,553	1.1189	3.85%
2023-08-23	0	1.300	1.300	1.320	1.270	1.300	56,000	72,560	1.2957	1.094	1.094	1.111	1.069	1.094	66,528	1.0907	2.36%
2023-08-22	0	1.270	1.270	1.300	1.270	1.270	16,000	20,320	1.2700	1.069	1.069	1.094	1.069	1.069	19,008	1.0690	-2.31%
2023-08-21	0	1.300	1.270	1.320	1.250	1.340	284,000	372,360	1.3111	1.094	1.069	1.111	1.052	1.128	337,394	1.1036	-0.76%
2023-08-18	0	1.310	1.310	1.360	1.300	1.310	20,000	26,120	1.3060	1.103	1.103	1.145	1.094	1.103	23,760	1.0993	0.77%
2023-08-17	0	1.300	1.300	1.360	1.250	1.340	48,000	63,800	1.3292	1.094	1.094	1.145	1.052	1.128	57,024	1.1188	-5.11%
2023-08-16	0	1.370	1.330	1.370	-	-	0	0	-	1.153	1.120	1.153	-	-	0	-	-0.72%
2023-08-15	0	1.380	1.330	1.380	1.260	1.400	244,000	320,360	1.3130	1.162	1.120	1.162	1.061	1.178	289,874	1.1052	9.52%
2023-08-14	0	1.260	1.260	1.290	1.230	1.260	92,000	115,240	1.2526	1.061	1.061	1.086	1.035	1.061	109,297	1.0544	-2.33%
2023-08-11	0	1.290	1.260	1.290	1.260	1.290	8,000	10,200	1.2750	1.086	1.061	1.086	1.061	1.086	9,504	1.0732	2.38%
2023-08-10	0	1.260	1.260	1.300	1.260	1.310	144,000	186,480	1.2950	1.061	1.061	1.094	1.061	1.103	171,073	1.0901	0.00%
2023-08-09	0	1.260	1.260	1.310	1.260	1.310	88,000	114,280	1.2986	1.061	1.061	1.103	1.061	1.103	104,545	1.0931	-3.82%
2023-08-08	0	1.310	1.270	1.310	1.260	1.310	132,000	171,040	1.2958	1.103	1.069	1.103	1.061	1.103	156,817	1.0907	3.97%
2023-08-07	0	1.260	1.260	1.290	1.250	1.260	80,000	100,480	1.2560	1.061	1.061	1.086	1.052	1.061	95,041	1.0572	-1.56%
2023-08-04	0	1.280	1.280	1.320	1.260	1.290	188,000	239,880	1.2760	1.077	1.077	1.111	1.061	1.086	223,345	1.0740	-1.54%
2023-08-03	0	1.300	1.300	1.330	1.280	1.340	144,000	187,200	1.3000	1.094	1.094	1.120	1.077	1.128	171,073	1.0943	-4.41%
2023-08-02	0	1.360	1.360	1.380	1.350	1.360	12,000	16,240	1.3533	1.145	1.145	1.162	1.136	1.145	14,256	1.1392	-0.73%
2023-08-01	0	1.370	1.370	1.390	1.340	1.420	132,000	178,040	1.3488	1.153	1.153	1.170	1.128	1.195	156,817	1.1353	-2.14%
2023-07-31	0	1.400	1.360	1.400	1.360	1.400	196,000	271,000	1.3827	1.178	1.145	1.178	1.145	1.178	232,850	1.1638	-2.78%
2023-07-28	0	1.440	1.370	1.440	1.400	1.440	444,000	634,760	1.4296	1.212	1.153	1.212	1.178	1.212	527,475	1.2034	2.13%
2023-07-27	0	1.410	1.350	1.410	1.330	1.410	172,000	237,000	1.3779	1.187	1.136	1.187	1.120	1.187	204,337	1.1598	3.68%
2023-07-26	0	1.360	1.360	1.440	1.360	1.360	32,000	43,520	1.3600	1.145	1.145	1.212	1.145	1.145	38,016	1.1448	-6.21%
2023-07-25	0	1.450	1.370	1.450	1.360	1.450	128,000	176,560	1.3794	1.221	1.153	1.221	1.145	1.221	152,065	1.1611	5.84%
2023-07-24	0	1.370	1.360	1.400	1.370	1.400	56,000	76,840	1.3721	1.153	1.145	1.178	1.153	1.178	66,528	1.1550	0.00%
2023-07-21	0	1.370	1.370	1.400	1.360	1.410	52,000	71,080	1.3669	1.153	1.153	1.178	1.145	1.187	61,776	1.1506	0.74%
2023-07-20	0	1.360	1.360	1.370	1.360	1.370	72,000	98,440	1.3672	1.145	1.145	1.153	1.145	1.153	85,537	1.1509	-3.55%
2023-07-19	0	1.410	1.370	1.410	-	-	0	0	-	1.187	1.153	1.187	-	-	0	-	0.00%
2023-07-18	0	1.410	1.410	1.460	1.360	1.520	220,000	311,560	1.4162	1.187	1.187	1.229	1.145	1.279	261,362	1.1921	-6.62%
2023-07-14	0	1.510	1.450	1.510	1.450	1.540	68,000	102,680	1.5100	1.271	1.221	1.271	1.221	1.296	80,785	1.2710	0.67%
2023-07-13	0	1.500	1.400	1.500	1.490	1.550	48,000	72,160	1.5033	1.263	1.178	1.263	1.254	1.305	57,024	1.2654	2.04%
2023-07-12	0	1.470	1.390	1.470	1.410	1.490	44,000	61,960	1.4082	1.237	1.170	1.237	1.187	1.254	52,272	1.1853	1.38%
2023-07-11	0	1.450	1.390	1.490	1.450	1.450	4,000	5,800	1.4500	1.221	1.170	1.254	1.221	1.221	4,752	1.2205	0.00%
2023-07-10	0	1.450	1.380	1.450	1.360	1.450	364,000	519,680	1.4277	1.221	1.162	1.221	1.145	1.221	432,435	1.2018	5.84%
2023-07-07	0	1.370	1.370	1.420	1.370	1.450	364,000	519,120	1.4262	1.153	1.153	1.195	1.153	1.221	432,435	1.2005	3.01%
2023-07-06	0	1.330	1.310	1.340	1.330	1.330	20,000	26,600	1.3300	1.120	1.103	1.128	1.120	1.120	23,760	1.1195	0.00%
2023-07-05	0	1.330	1.310	1.360	1.330	1.360	25,000	33,770	1.3508	1.120	1.103	1.145	1.120	1.145	29,700	1.1370	-0.75%
2023-07-04	0	1.340	1.290	1.340	1.340	1.340	64,000	85,800	1.3406	1.128	1.086	1.128	1.128	1.128	76,033	1.1285	0.00%
2023-07-03	0	1.340	1.300	1.340	1.260	1.350	288,000	381,160	1.3235	1.128	1.094	1.128	1.061	1.136	342,146	1.1140	6.35%
2023-06-30	0	1.260	1.230	1.260	-	-	0	0	-	1.061	1.035	1.061	-	-	0	-	0.00%
2023-06-29	0	1.260	1.230	1.280	1.230	1.290	112,000	142,160	1.2693	1.061	1.035	1.077	1.035	1.086	133,057	1.0684	4.13%
2023-06-28	0	1.210	1.180	1.210	-	-	0	0	-	1.019	0.993	1.019	-	-	0	-	0.00%
2023-06-27	0	1.210	1.180	1.210	1.190	1.210	16,000	19,240	1.2025	1.019	0.993	1.019	1.002	1.019	19,008	1.0122	2.54%
2023-06-26	0	1.180	1.150	1.190	-	-	0	0	-	0.993	0.968	1.002	-	-	0	-	0.00%
2023-06-23	0	1.180	1.160	1.200	1.180	1.180	20,000	23,600	1.1800	0.993	0.976	1.010	0.993	0.993	23,760	0.9933	-1.67%
2023-06-21	0	1.200	1.190	1.200	1.200	1.200	52,000	61,920	1.1908	1.010	1.002	1.010	1.010	1.010	61,776	1.0023	0.84%
2023-06-20	0	1.190	1.180	1.200	1.190	1.210	88,000	105,520	1.1991	1.002	0.993	1.010	1.002	1.019	104,545	1.0093	-0.83%
2023-06-19	0	1.200	1.190	1.210	1.150	1.210	156,000	188,200	1.2064	1.010	1.002	1.019	0.968	1.019	185,329	1.0155	2.56%
2023-06-16	0	1.170	1.170	1.190	1.150	1.220	210,000	249,740	1.1892	0.985	0.985	1.002	0.968	1.027	249,482	1.0010	-0.85%
2023-06-15	0	1.180	1.170	1.200	1.090	1.200	804,000	918,040	1.1418	0.993	0.985	1.010	0.918	1.010	955,158	0.9611	6.31%
2023-06-14	0	1.110	1.080	1.120	1.070	1.230	1,968,000	2,195,120	1.1154	0.934	0.909	0.943	0.901	1.035	2,337,999	0.9389	-9.76%
2023-06-13	0	1.230	1.210	1.270	1.230	1.240	20,000	24,640	1.2320	1.035	1.019	1.069	1.035	1.044	23,760	1.0370	0.00%
2023-06-12	0	1.230	1.200	1.230	1.170	1.380	937,400	1,145,764	1.2223	1.035	1.010	1.035	0.985	1.162	1,113,639	1.0288	-12.77%
2023-06-09	0	1.410	1.410	1.420	1.300	1.430	664,000	917,360	1.3816	1.187	1.187	1.195	1.094	1.204	788,837	1.1629	10.16%
2023-06-08	0	1.280	1.240	1.290	1.180	1.490	368,000	462,000	1.2554	1.077	1.044	1.086	0.993	1.254	437,187	1.0568	-1.29%
2023-06-07	0	1.850	1.840	1.850	1.850	2.050	601,068	1,151,426	1.9156	1.092	1.086	1.092	1.092	1.210	1,018,728	1.1303	-9.31%
2023-06-06	0	2.040	1.960	2.200	1.750	2.040	1,960,000	3,627,800	1.8509	1.204	1.156	1.298	1.033	1.204	3,321,933	1.0921	16.57%
2023-06-05	0	1.750	1.700	1.760	1.690	1.760	328,000	566,280	1.7265	1.033	1.003	1.038	0.997	1.038	555,915	1.0186	3.55%
2023-06-02	0	1.690	1.680	1.690	1.670	1.720	256,000	430,200	1.6805	0.997	0.991	0.997	0.985	1.015	433,885	0.9915	0.60%
2023-06-01	0	1.680	1.660	1.720	1.640	1.720	724,000	1,223,080	1.6893	0.991	0.979	1.015	0.968	1.015	1,227,081	0.9967	3.70%
2023-05-31	0	1.620	1.620	1.650	1.570	1.700	616,000	1,015,640	1.6488	0.956	0.956	0.974	0.926	1.003	1,044,036	0.9728	-4.71%
2023-05-30	0	1.700	1.680	1.710	1.660	1.720	404,000	684,920	1.6953	1.003	0.991	1.009	0.979	1.015	684,725	1.0003	0.00%
2023-05-29	0	1.700	1.700	1.720	1.680	1.710	44,000	74,560	1.6945	1.003	1.003	1.015	0.991	1.009	74,574	0.9998	-1.73%
2023-05-25	0	1.730	1.700	1.730	1.700	1.730	16,000	27,560	1.7225	1.021	1.003	1.021	1.003	1.021	27,118	1.0163	-1.14%
2023-05-24	0	1.750	1.680	1.750	1.680	1.750	408,000	700,680	1.7174	1.033	0.991	1.033	0.991	1.033	691,504	1.0133	2.94%
2023-05-23	0	1.700	1.680	1.710	1.680	1.700	440,000	747,280	1.6984	1.003	0.991	1.009	0.991	1.003	745,740	1.0021	0.00%
2023-05-22	0	1.700	1.700	1.730	1.700	1.730	40,000	68,480	1.7120	1.003	1.003	1.021	1.003	1.021	67,795	1.0101	-1.73%
2023-05-19	0	1.730	1.720	1.750	1.710	1.740	100,000	172,000	1.7200	1.021	1.015	1.033	1.009	1.027	169,486	1.0148	0.00%
2023-05-18	0	1.730	1.730	1.760	1.730	1.790	188,000	333,240	1.7726	1.021	1.021	1.038	1.021	1.056	318,634	1.0458	-2.26%
2023-05-17	0	1.770	1.740	1.770	1.730	1.780	116,000	205,120	1.7683	1.044	1.027	1.044	1.021	1.050	196,604	1.0433	0.57%
2023-05-16	0	1.760	1.730	1.770	1.720	1.760	24,000	41,920	1.7467	1.038	1.021	1.044	1.015	1.038	40,677	1.0306	0.00%
2023-05-15	0	1.760	1.750	1.780	1.680	1.780	772,000	1,340,960	1.7370	1.038	1.033	1.050	0.991	1.050	1,308,435	1.0249	1.15%
2023-05-12	0	1.740	1.710	1.750	1.700	1.740	92,000	158,680	1.7248	1.027	1.009	1.033	1.003	1.027	155,927	1.0177	0.58%
2023-05-11	0	1.730	1.730	1.750	1.730	1.750	336,000	586,520	1.7456	1.021	1.021	1.033	1.021	1.033	569,474	1.0299	-1.14%
2023-05-10	0	1.750	1.720	1.750	1.690	1.750	452,000	779,680	1.7250	1.033	1.015	1.033	0.997	1.033	766,078	1.0178	0.57%
2023-05-09	0	1.740	1.700	1.750	1.680	1.750	780,000	1,334,280	1.7106	1.027	1.003	1.033	0.991	1.033	1,321,994	1.0093	2.35%
2023-05-08	0	1.700	1.670	1.720	1.620	1.730	712,000	1,196,360	1.6803	1.003	0.985	1.015	0.956	1.021	1,206,743	0.9914	0.59%
2023-05-05	0	1.690	1.690	1.700	1.690	1.710	48,000	82,000	1.7083	0.997	0.997	1.003	0.997	1.009	81,353	1.0079	-1.17%
2023-05-04	0	1.710	1.680	1.710	1.680	1.730	228,000	389,640	1.7089	1.009	0.991	1.009	0.991	1.021	386,429	1.0083	1.79%
2023-05-03	0	1.680	1.680	1.710	-	-	0	0	-	0.991	0.991	1.009	-	-	0	-	0.00%
2023-05-02	0	1.680	1.680	1.720	1.630	1.710	236,000	392,520	1.6632	0.991	0.991	1.015	0.962	1.009	399,988	0.9813	3.70%
2023-04-28	0	1.620	1.610	1.620	1.610	1.620	148,000	239,520	1.6184	0.956	0.950	0.956	0.950	0.956	250,840	0.9549	0.00%
2023-04-27	0	1.620	1.610	1.620	1.620	1.640	136,000	222,240	1.6341	0.956	0.950	0.956	0.956	0.968	230,501	0.9642	-1.22%
2023-04-26	0	1.640	1.620	1.640	1.600	1.640	288,000	465,760	1.6172	0.968	0.956	0.968	0.944	0.968	488,121	0.9542	0.00%
2023-04-25	0	1.640	1.620	1.640	1.600	1.670	856,000	1,387,160	1.6205	0.968	0.956	0.968	0.944	0.985	1,450,803	0.9561	1.23%
2023-04-24	0	1.620	1.620	1.630	1.620	1.680	1,036,000	1,695,080	1.6362	0.956	0.956	0.962	0.956	0.991	1,755,879	0.9654	-1.82%
2023-04-21	0	1.650	1.620	1.650	1.610	1.730	824,000	1,347,860	1.6358	0.974	0.956	0.974	0.950	1.021	1,396,568	0.9651	-4.62%
2023-04-20	0	1.730	1.710	1.730	1.350	1.900	6,352,000	10,625,240	1.6727	1.021	1.009	1.021	0.797	1.121	10,765,775	0.9869	46.61%
2023-04-19	0	1.180	1.110	1.180	1.180	1.180	56,000	63,920	1.1414	0.696	0.655	0.696	0.696	0.696	94,912	0.6735	1.72%
2023-04-18	0	1.160	1.130	1.160	1.160	1.190	308,000	362,160	1.1758	0.684	0.667	0.684	0.684	0.702	522,018	0.6938	5.45%
2023-04-17	0	1.100	1.100	1.150	1.100	1.160	288,000	322,880	1.1211	0.649	0.649	0.679	0.649	0.684	488,121	0.6615	1.85%
2023-04-14	0	1.080	1.080	1.110	1.060	1.130	44,000	48,200	1.0955	0.637	0.637	0.655	0.625	0.667	74,574	0.6463	-4.42%
2023-04-13	0	1.130	1.060	1.130	1.130	1.130	24,000	27,120	1.1300	0.667	0.625	0.667	0.667	0.667	40,677	0.6667	5.61%
2023-04-12	0	1.070	1.070	1.140	1.060	1.060	12,000	12,720	1.0600	0.631	0.631	0.673	0.625	0.625	20,338	0.6254	-0.93%
2023-04-11	0	1.080	1.050	1.110	1.080	1.110	28,000	30,760	1.0986	0.637	0.620	0.655	0.637	0.655	47,456	0.6482	2.86%
2023-04-06	0	1.050	1.050	1.110	-	-	0	0	-	0.620	0.620	0.655	-	-	0	-	0.00%
2023-04-04	0	1.050	1.030	1.110	-	-	0	0	-	0.620	0.608	0.655	-	-	0	-	0.00%
2023-04-03	0	1.050	1.050	1.150	0.970	1.080	540,000	556,680	1.0309	0.620	0.620	0.679	0.572	0.637	915,226	0.6082	-6.25%
2023-03-31	0	1.120	1.120	1.160	1.120	1.120	12,000	13,440	1.1200	0.661	0.661	0.684	0.661	0.661	20,338	0.6608	-2.61%
2023-03-30	0	1.150	1.080	1.160	-	-	0	0	-	0.679	0.637	0.684	-	-	0	-	0.00%
2023-03-29	0	1.150	1.100	1.160	1.150	1.160	64,000	74,040	1.1569	0.679	0.649	0.684	0.679	0.684	108,471	0.6826	0.00%
2023-03-28	0	1.150	1.090	1.170	1.150	1.150	32,000	36,800	1.1500	0.679	0.643	0.690	0.679	0.679	54,236	0.6785	0.88%
2023-03-27	0	1.140	1.120	1.140	1.090	1.150	472,000	535,520	1.1346	0.673	0.661	0.673	0.643	0.679	799,976	0.6694	5.56%
2023-03-24	0	1.080	1.050	1.080	-	-	0	0	-	0.637	0.620	0.637	-	-	0	-	-0.92%
2023-03-23	0	1.090	1.060	1.090	-	-	0	0	-	0.643	0.625	0.643	-	-	0	-	-1.80%
2023-03-22	0	1.110	1.040	1.110	1.080	1.110	144,000	158,640	1.1017	0.655	0.614	0.655	0.637	0.655	244,060	0.6500	2.78%
2023-03-21	0	1.080	1.080	1.120	-	-	0	0	-	0.637	0.637	0.661	-	-	0	-	0.00%
2023-03-20	0	1.080	1.080	1.120	1.030	1.120	380,000	408,240	1.0743	0.637	0.637	0.661	0.608	0.661	644,048	0.6339	2.86%
2023-03-17	0	1.050	1.050	1.080	1.050	1.050	28,000	29,400	1.0500	0.620	0.620	0.637	0.620	0.620	47,456	0.6195	0.96%
2023-03-16	0	1.040	1.040	1.080	1.040	1.050	24,000	25,000	1.0417	0.614	0.614	0.637	0.614	0.620	40,677	0.6146	-0.95%
2023-03-15	0	1.050	1.050	1.080	1.050	1.050	16,000	16,800	1.0500	0.620	0.620	0.637	0.620	0.620	27,118	0.6195	0.00%
2023-03-14	0	1.050	1.040	1.090	1.050	1.050	100,000	105,000	1.0500	0.620	0.614	0.643	0.620	0.620	169,486	0.6195	0.00%
2023-03-13	0	1.050	1.050	1.090	-	-	0	0	-	0.620	0.620	0.643	-	-	0	-	0.96%
2023-03-10	0	1.040	1.030	1.090	1.040	1.060	28,000	29,440	1.0514	0.614	0.608	0.643	0.614	0.625	47,456	0.6204	-5.45%
2023-03-09	0	1.100	1.060	1.100	1.050	1.100	52,000	54,920	1.0562	0.649	0.625	0.649	0.620	0.649	88,133	0.6231	0.92%
2023-03-08	0	1.090	1.060	1.110	-	-	0	0	-	0.643	0.625	0.655	-	-	0	-	0.00%
2023-03-07	0	1.090	1.060	1.090	-	-	0	0	-	0.643	0.625	0.643	-	-	0	-	0.00%
2023-03-06	0	1.090	1.070	1.090	1.100	1.100	32,000	35,200	1.1000	0.643	0.631	0.643	0.649	0.649	54,236	0.6490	2.83%
2023-03-03	0	1.060	1.060	1.080	1.060	1.060	40,000	42,400	1.0600	0.625	0.625	0.637	0.625	0.625	67,795	0.6254	0.00%
2023-03-02	0	1.060	1.060	1.100	1.060	1.060	60,000	63,600	1.0600	0.625	0.625	0.649	0.625	0.625	101,692	0.6254	0.00%
2023-03-01	0	1.060	1.060	1.100	1.050	1.100	104,000	114,120	1.0973	0.625	0.625	0.649	0.620	0.649	176,266	0.6474	0.00%
2023-02-28	0	1.060	1.050	1.090	-	-	0	0	-	0.625	0.620	0.643	-	-	0	-	0.00%
2023-02-27	0	1.060	1.040	1.080	-	-	0	0	-	0.625	0.614	0.637	-	-	0	-	0.00%
2023-02-24	0	1.060	1.060	1.090	1.060	1.090	68,000	73,880	1.0865	0.625	0.625	0.643	0.625	0.643	115,251	0.6410	-2.75%
2023-02-23	0	1.090	1.070	1.090	1.090	1.090	24,000	26,160	1.0900	0.643	0.631	0.643	0.643	0.643	40,677	0.6431	2.83%
2023-02-22	0	1.060	1.060	1.090	1.050	1.050	32,000	33,600	1.0500	0.625	0.625	0.643	0.620	0.620	54,236	0.6195	-3.64%
2023-02-21	0	1.100	1.070	1.100	1.090	1.100	112,000	122,720	1.0957	0.649	0.631	0.649	0.643	0.649	189,825	0.6465	0.00%
2023-02-20	0	1.100	1.060	1.100	1.030	1.100	708,000	748,120	1.0567	0.649	0.625	0.649	0.608	0.649	1,199,964	0.6235	3.77%
2023-02-17	0	1.060	1.050	1.060	1.050	1.060	224,000	235,640	1.0520	0.625	0.620	0.625	0.620	0.625	379,649	0.6207	-2.75%
2023-02-16	0	1.090	1.060	1.090	1.070	1.100	120,000	130,920	1.0910	0.643	0.625	0.643	0.631	0.649	203,384	0.6437	2.83%
2023-02-15	0	1.060	1.060	1.080	1.060	1.120	48,000	51,120	1.0650	0.625	0.625	0.637	0.625	0.661	81,353	0.6284	-5.36%
2023-02-14	0	1.120	1.080	1.140	1.090	1.120	60,000	65,920	1.0987	0.661	0.637	0.673	0.643	0.661	101,692	0.6482	0.90%
2023-02-13	0	1.110	1.110	1.180	1.110	1.190	28,000	31,520	1.1257	0.655	0.655	0.696	0.655	0.702	47,456	0.6642	-6.72%
2023-02-10	0	1.190	1.120	1.190	1.190	1.190	12,000	14,280	1.1900	0.702	0.661	0.702	0.702	0.702	20,338	0.7021	0.00%
2023-02-09	0	1.190	1.160	1.200	1.140	1.190	272,000	312,800	1.1500	0.702	0.684	0.708	0.673	0.702	461,003	0.6785	0.85%
2023-02-08	0	1.180	1.170	1.200	1.100	1.200	560,000	658,640	1.1761	0.696	0.690	0.708	0.649	0.708	949,124	0.6939	7.27%
2023-02-07	0	1.100	1.080	1.100	1.060	1.100	656,000	711,320	1.0843	0.649	0.637	0.649	0.625	0.649	1,111,831	0.6398	3.77%
2023-02-06	0	1.060	1.050	1.060	1.040	1.090	484,000	516,480	1.0671	0.625	0.620	0.625	0.614	0.643	820,314	0.6296	1.92%
2023-02-03	0	1.040	1.040	1.070	1.000	1.060	248,000	258,640	1.0429	0.614	0.614	0.631	0.590	0.625	420,326	0.6153	1.96%
2023-02-02	0	1.020	1.020	1.030	0.970	1.040	1,040,000	1,047,720	1.0074	0.602	0.602	0.608	0.572	0.614	1,762,658	0.5944	5.15%
2023-02-01	0	0.970	0.970	0.980	0.950	0.970	188,000	181,160	0.9636	0.572	0.572	0.578	0.561	0.572	318,634	0.5686	3.19%
2023-01-31	0	0.940	0.940	0.950	0.920	0.940	56,000	52,160	0.9314	0.555	0.555	0.561	0.543	0.555	94,912	0.5496	-2.08%
2023-01-30	0	0.960	0.930	0.960	0.930	0.960	164,000	154,040	0.9393	0.566	0.549	0.566	0.549	0.566	277,958	0.5542	2.13%
2023-01-27	0	0.940	0.940	0.950	0.940	0.950	76,000	71,600	0.9421	0.555	0.555	0.561	0.555	0.561	128,810	0.5559	1.08%
2023-01-26	0	0.930	0.920	0.930	0.920	0.930	112,000	103,960	0.9282	0.549	0.543	0.549	0.543	0.549	189,825	0.5477	2.20%
2023-01-20	0	0.910	0.890	0.920	0.890	0.900	128,000	114,840	0.8972	0.537	0.525	0.543	0.525	0.531	216,943	0.5294	1.11%
2023-01-19	0	0.900	0.880	0.900	0.880	0.910	96,000	85,520	0.8908	0.531	0.519	0.531	0.519	0.537	162,707	0.5256	1.12%
2023-01-18	0	0.890	0.880	0.900	0.870	0.890	392,000	347,640	0.8868	0.525	0.519	0.531	0.513	0.525	664,387	0.5232	-1.11%
2023-01-17	0	0.900	0.880	0.900	0.890	0.900	132,000	118,120	0.8948	0.531	0.519	0.531	0.525	0.531	223,722	0.5280	0.00%
2023-01-16	0	0.900	0.900	0.920	0.900	0.920	88,000	79,280	0.9009	0.531	0.531	0.543	0.531	0.543	149,148	0.5316	0.00%
2023-01-13	0	0.900	0.900	0.910	0.880	0.900	220,000	196,640	0.8938	0.531	0.531	0.537	0.519	0.531	372,870	0.5274	-1.10%
2023-01-12	0	0.910	0.900	0.910	0.900	0.910	132,000	119,120	0.9024	0.537	0.531	0.537	0.531	0.537	223,722	0.5324	0.00%
2023-01-11	0	0.910	0.900	0.910	0.910	0.920	108,000	98,960	0.9163	0.537	0.531	0.537	0.537	0.543	183,045	0.5406	2.25%
2023-01-10	0	0.890	0.890	0.900	0.890	0.900	88,000	78,360	0.8905	0.525	0.525	0.531	0.525	0.531	149,148	0.5254	-1.11%
2023-01-09	0	0.900	0.900	0.930	0.890	0.910	188,000	169,520	0.9017	0.531	0.531	0.549	0.525	0.537	318,634	0.5320	-1.10%
2023-01-06	0	0.910	0.910	0.920	0.900	0.920	156,000	142,520	0.9136	0.537	0.537	0.543	0.531	0.543	264,399	0.5390	-1.09%
2023-01-05	0	0.920	0.910	0.960	-	-	0	0	-	0.543	0.537	0.566	-	-	0	-	1.10%
2023-01-04	0	0.910	0.900	0.930	0.900	0.940	64,000	58,320	0.9113	0.537	0.531	0.549	0.531	0.555	108,471	0.5377	1.11%
2023-01-03	0	0.900	0.880	0.900	0.870	0.900	152,000	133,640	0.8792	0.531	0.519	0.531	0.513	0.531	257,619	0.5187	3.45%
2022-12-30	0	0.870	0.870	0.910	0.860	0.900	308,000	271,480	0.8814	0.513	0.513	0.537	0.507	0.531	522,018	0.5201	-2.25%
2022-12-29	0	0.890	0.860	0.890	0.870	0.910	312,000	276,480	0.8862	0.525	0.507	0.525	0.513	0.537	528,797	0.5228	-1.11%
2022-12-28	0	0.900	0.890	0.910	0.890	0.910	228,000	204,080	0.8951	0.531	0.525	0.537	0.525	0.537	386,429	0.5281	-1.10%
2022-12-23	0	0.910	0.900	0.950	0.900	0.930	248,000	224,400	0.9048	0.537	0.531	0.561	0.531	0.549	420,326	0.5339	-1.09%
2022-12-22	0	0.920	0.910	0.930	0.920	0.940	256,000	238,240	0.9306	0.543	0.537	0.549	0.543	0.555	433,885	0.5491	-1.08%
2022-12-21	0	0.930	0.910	0.970	0.920	0.970	64,000	59,080	0.9231	0.549	0.537	0.572	0.543	0.572	108,471	0.5447	0.00%
2022-12-20	0	0.930	0.920	0.940	0.920	0.940	232,000	215,000	0.9267	0.549	0.543	0.555	0.543	0.555	393,208	0.5468	1.09%
2022-12-19	0	0.920	0.900	0.930	0.910	0.960	396,000	367,880	0.9290	0.543	0.531	0.549	0.537	0.566	671,166	0.5481	-3.16%
2022-12-16	0	0.950	0.930	0.970	0.920	0.950	236,000	220,640	0.9349	0.561	0.549	0.572	0.543	0.561	399,988	0.5516	-2.06%
2022-12-15	0	0.970	0.950	0.970	0.920	0.970	168,000	159,280	0.9481	0.572	0.561	0.572	0.543	0.572	284,737	0.5594	-2.02%
2022-12-14	0	0.990	0.960	1.000	-	-	0	0	-	0.584	0.566	0.590	-	-	0	-	0.00%
2022-12-13	0	0.990	0.980	1.010	0.950	1.010	36,000	34,680	0.9633	0.584	0.578	0.596	0.561	0.596	61,015	0.5684	3.13%
2022-12-12	0	0.960	0.930	0.980	0.920	0.980	232,000	220,200	0.9491	0.566	0.549	0.578	0.543	0.578	393,208	0.5600	5.49%
2022-12-09	0	0.910	0.910	0.930	0.880	0.940	268,000	240,480	0.8973	0.537	0.537	0.549	0.519	0.555	454,223	0.5294	2.25%
2022-12-08	0	0.890	0.880	0.890	0.870	0.890	264,000	234,160	0.8870	0.525	0.519	0.525	0.513	0.525	447,444	0.5233	2.30%
2022-12-07	0	0.870	0.860	0.880	0.870	0.890	464,000	411,080	0.8859	0.513	0.507	0.519	0.513	0.525	786,417	0.5227	-2.25%
2022-12-06	0	0.890	0.890	0.900	0.890	0.890	160,000	142,440	0.8903	0.525	0.525	0.531	0.525	0.525	271,178	0.5253	-1.11%
2022-12-05	0	0.900	0.880	0.900	0.880	0.900	652,000	576,080	0.8836	0.531	0.519	0.531	0.519	0.531	1,105,051	0.5213	3.45%
2022-12-02	0	0.870	0.860	0.880	0.860	0.880	128,000	112,520	0.8791	0.513	0.507	0.519	0.507	0.519	216,943	0.5187	-1.14%
2022-12-01	0	0.880	0.870	0.890	0.870	0.890	208,000	182,440	0.8771	0.519	0.513	0.525	0.513	0.525	352,532	0.5175	-1.12%
2022-11-30	0	0.890	0.860	0.890	0.880	0.890	96,000	84,680	0.8821	0.525	0.507	0.525	0.519	0.525	162,707	0.5204	1.14%
2022-11-29	0	0.880	0.860	0.880	0.860	0.880	156,000	136,320	0.8738	0.519	0.507	0.519	0.507	0.519	264,399	0.5156	1.15%
2022-11-28	0	0.870	0.850	0.870	0.850	0.870	72,000	61,880	0.8594	0.513	0.502	0.513	0.502	0.513	122,030	0.5071	1.16%
2022-11-25	0	0.860	0.850	0.860	0.860	0.870	76,000	65,400	0.8605	0.507	0.502	0.507	0.507	0.513	128,810	0.5077	-1.15%
2022-11-24	0	0.870	0.860	0.880	0.860	0.880	88,000	76,560	0.8700	0.513	0.507	0.519	0.507	0.519	149,148	0.5133	-1.14%
2022-11-23	0	0.880	0.860	0.880	0.860	0.880	32,000	27,600	0.8625	0.519	0.507	0.519	0.507	0.519	54,236	0.5089	-1.12%
2022-11-22	0	0.890	0.860	0.890	0.860	0.890	80,000	70,240	0.8780	0.525	0.507	0.525	0.507	0.525	135,589	0.5180	0.00%
2022-11-21	0	0.890	0.890	0.900	0.880	0.900	56,000	49,600	0.8857	0.525	0.525	0.531	0.519	0.531	94,912	0.5226	-2.20%
2022-11-18	0	0.910	0.900	0.910	0.900	0.910	144,000	130,720	0.9078	0.537	0.531	0.537	0.531	0.537	244,060	0.5356	0.00%
2022-11-17	0	0.910	0.900	0.920	0.910	0.920	200,000	182,800	0.9140	0.537	0.531	0.543	0.537	0.543	338,973	0.5393	-1.09%
2022-11-16	0	0.920	0.910	0.920	0.910	0.920	32,000	29,400	0.9188	0.543	0.537	0.543	0.537	0.543	54,236	0.5421	0.00%
2022-11-15	0	0.920	0.900	0.930	0.890	0.920	360,000	327,960	0.9110	0.543	0.531	0.549	0.525	0.543	610,151	0.5375	1.10%
2022-11-14	0	0.910	0.890	0.910	0.890	0.910	176,000	156,760	0.8907	0.537	0.525	0.537	0.525	0.537	298,296	0.5255	2.25%
2022-11-11	0	0.890	0.860	0.900	0.850	0.890	104,000	91,800	0.8827	0.525	0.507	0.531	0.502	0.525	176,266	0.5208	3.49%
2022-11-10	0	0.860	0.850	0.880	0.850	0.860	268,000	230,440	0.8599	0.507	0.502	0.519	0.502	0.507	454,223	0.5073	-2.27%
2022-11-09	0	0.880	0.880	0.890	0.870	0.890	316,000	279,360	0.8841	0.519	0.519	0.525	0.513	0.525	535,577	0.5216	1.15%
2022-11-08	0	0.870	0.860	0.880	0.860	0.870	104,000	90,440	0.8696	0.513	0.507	0.519	0.507	0.513	176,266	0.5131	-1.14%
2022-11-07	0	0.880	0.830	0.880	0.880	0.880	48,000	42,240	0.8800	0.519	0.490	0.519	0.519	0.519	81,353	0.5192	0.00%
2022-11-04	0	0.880	0.860	0.880	0.860	0.880	84,000	73,840	0.8790	0.519	0.507	0.519	0.507	0.519	142,369	0.5187	0.00%
2022-11-03	0	0.880	0.840	0.880	0.850	0.880	292,000	253,880	0.8695	0.519	0.496	0.519	0.502	0.519	494,900	0.5130	-1.12%
2022-11-02	0	0.890	0.840	0.900	0.890	0.890	4,000	3,560	0.8900	0.525	0.496	0.531	0.525	0.525	6,779	0.5251	0.00%
2022-11-01	0	0.890	0.860	0.890	0.860	0.890	24,000	21,240	0.8850	0.525	0.507	0.525	0.507	0.525	40,677	0.5222	2.30%
2022-10-31	0	0.870	0.840	0.870	-	-	0	0	-	0.513	0.496	0.513	-	-	0	-	0.00%
2022-10-28	0	0.870	0.840	0.890	-	-	0	0	-	0.513	0.496	0.525	-	-	0	-	0.00%
2022-10-27	0	0.870	0.840	0.890	0.840	0.880	24,000	20,960	0.8733	0.513	0.496	0.525	0.496	0.519	40,677	0.5153	-1.14%
2022-10-26	0	0.880	0.850	0.910	-	-	0	0	-	0.519	0.502	0.537	-	-	0	-	0.00%
2022-10-25	0	0.880	0.870	0.910	-	-	0	0	-	0.519	0.513	0.537	-	-	0	-	0.00%
2022-10-24	0	0.880	0.870	0.900	0.870	0.880	40,000	35,120	0.8780	0.519	0.513	0.531	0.513	0.519	67,795	0.5180	-1.12%
2022-10-21	0	0.890	0.880	0.890	0.880	0.920	88,000	78,400	0.8909	0.525	0.519	0.525	0.519	0.543	149,148	0.5257	0.00%
2022-10-20	0	0.890	0.880	0.900	0.880	0.900	20,000	17,880	0.8940	0.525	0.519	0.531	0.519	0.531	33,897	0.5275	0.00%
2022-10-19	0	0.890	0.880	0.890	0.890	0.930	436,000	400,760	0.9192	0.525	0.519	0.525	0.525	0.549	738,961	0.5423	-4.30%
2022-10-18	0	0.930	0.920	0.940	0.930	0.930	112,000	104,160	0.9300	0.549	0.543	0.555	0.549	0.549	189,825	0.5487	0.00%
2022-10-17	0	0.930	0.910	0.950	0.900	0.930	148,000	134,320	0.9076	0.549	0.537	0.561	0.531	0.549	250,840	0.5355	-2.11%
2022-10-14	0	0.950	0.930	0.950	-	-	0	0	-	0.561	0.549	0.561	-	-	0	-	0.00%
2022-10-13	0	0.950	0.910	0.950	-	-	0	0	-	0.561	0.537	0.561	-	-	0	-	0.00%
2022-10-12	0	0.950	0.930	0.950	0.950	0.950	16,000	15,200	0.9500	0.561	0.549	0.561	0.561	0.561	27,118	0.5605	0.00%
2022-10-11	0	0.950	0.940	0.970	0.930	0.930	76,000	70,680	0.9300	0.561	0.555	0.572	0.549	0.549	128,810	0.5487	-2.06%
2022-10-10	0	0.970	0.930	1.000	-	-	0	0	-	0.572	0.549	0.590	-	-	0	-	0.00%
2022-10-07	0	0.970	0.950	1.000	-	-	0	0	-	0.572	0.561	0.590	-	-	0	-	0.00%
2022-10-06	0	0.970	0.950	0.990	0.970	0.970	32,000	31,040	0.9700	0.572	0.561	0.584	0.572	0.572	54,236	0.5723	0.00%
2022-10-05	0	0.970	0.960	1.000	0.960	0.960	20,000	19,200	0.9600	0.572	0.566	0.590	0.566	0.566	33,897	0.5664	1.04%
2022-10-03	0	0.960	0.950	0.960	0.960	0.970	60,000	57,920	0.9653	0.566	0.561	0.566	0.566	0.572	101,692	0.5696	-1.03%
2022-09-30	0	0.970	0.960	1.000	0.960	0.960	92,000	88,320	0.9600	0.572	0.566	0.590	0.566	0.566	155,927	0.5664	0.00%
2022-09-29	0	0.970	0.970	0.980	0.970	0.980	32,000	31,320	0.9788	0.572	0.572	0.578	0.572	0.578	54,236	0.5775	-1.02%
2022-09-28	0	0.980	0.960	0.990	0.950	0.990	100,000	96,880	0.9688	0.578	0.566	0.584	0.561	0.584	169,486	0.5716	-2.97%
2022-09-27	0	1.010	0.990	1.010	-	-	0	0	-	0.596	0.584	0.596	-	-	0	-	0.00%
2022-09-26	0	1.010	1.000	1.040	1.000	1.000	28,000	28,000	1.0000	0.596	0.590	0.614	0.590	0.590	47,456	0.5900	-0.98%
2022-09-23	0	1.020	1.020	1.030	0.990	1.020	92,000	93,560	1.0170	0.602	0.602	0.608	0.584	0.602	155,927	0.6000	0.00%
2022-09-22	0	1.020	1.010	1.050	1.010	1.020	12,000	12,200	1.0167	0.602	0.596	0.620	0.596	0.602	20,338	0.5999	0.00%
2022-09-21	0	1.020	1.010	1.020	1.010	1.020	108,000	110,120	1.0196	0.602	0.596	0.602	0.596	0.602	183,045	0.6016	-5.56%
2022-09-20	0	1.080	1.020	1.090	-	-	0	0	-	0.637	0.602	0.643	-	-	0	-	0.00%
2022-09-19	0	1.080	1.010	1.090	-	-	0	0	-	0.637	0.596	0.643	-	-	0	-	0.00%
2022-09-16	0	1.080	1.030	1.080	-	-	0	0	-	0.637	0.608	0.637	-	-	0	-	0.00%
2022-09-15	0	1.080	1.030	1.080	-	-	0	0	-	0.637	0.608	0.637	-	-	0	-	-0.92%
2022-09-14	0	1.090	1.030	1.090	1.090	1.090	8,000	8,720	1.0900	0.643	0.608	0.643	0.643	0.643	13,559	0.6431	2.83%
2022-09-13	0	1.060	1.050	1.110	1.060	1.060	8,000	8,480	1.0600	0.625	0.620	0.655	0.625	0.625	13,559	0.6254	0.95%
2022-09-09	0	1.050	1.040	1.090	1.040	1.040	12,000	12,480	1.0400	0.620	0.614	0.643	0.614	0.614	20,338	0.6136	0.96%
2022-09-08	0	1.040	1.040	1.090	1.020	1.040	72,000	74,280	1.0317	0.614	0.614	0.643	0.602	0.614	122,030	0.6087	-0.95%
2022-09-07	0	1.050	1.050	1.100	1.050	1.050	4,000	4,200	1.0500	0.620	0.620	0.649	0.620	0.620	6,779	0.6195	-0.94%
2022-09-06	0	1.060	1.050	1.060	1.010	1.060	36,000	37,080	1.0300	0.625	0.620	0.625	0.596	0.625	61,015	0.6077	1.92%
2022-09-05	0	1.040	1.040	1.110	-	-	0	0	-	0.614	0.614	0.655	-	-	0	-	0.00%
2022-09-02	0	1.040	1.040	1.100	1.030	1.040	16,000	16,600	1.0375	0.614	0.614	0.649	0.608	0.614	27,118	0.6121	-1.89%
2022-09-01	0	1.060	1.050	1.110	1.060	1.060	20,000	21,200	1.0600	0.625	0.620	0.655	0.625	0.625	33,897	0.6254	0.00%
2022-08-31	0	1.060	1.040	1.140	-	-	0	0	-	0.625	0.614	0.673	-	-	0	-	0.00%
2022-08-30	0	1.060	1.020	1.090	-	-	0	0	-	0.625	0.602	0.643	-	-	0	-	0.00%
2022-08-29	0	1.060	1.030	1.060	1.080	1.100	60,000	65,800	1.0967	0.625	0.608	0.625	0.637	0.649	101,692	0.6471	1.92%
2022-08-26	0	1.040	1.010	1.100	-	-	0	0	-	0.614	0.596	0.649	-	-	0	-	0.00%
2022-08-25	0	1.040	1.010	1.100	1.040	1.040	40,000	41,600	1.0400	0.614	0.596	0.649	0.614	0.614	67,795	0.6136	0.00%
2022-08-24	0	1.040	1.010	1.040	-	-	0	0	-	0.614	0.596	0.614	-	-	0	-	0.00%
2022-08-23	0	1.040	1.000	1.040	-	-	0	0	-	0.614	0.590	0.614	-	-	0	-	0.00%
2022-08-22	0	1.040	1.040	1.100	-	-	0	0	-	0.614	0.614	0.649	-	-	0	-	0.00%
2022-08-19	0	1.040	1.000	1.090	1.040	1.040	8,000	8,320	1.0400	0.614	0.590	0.643	0.614	0.614	13,559	0.6136	0.00%
2022-08-18	0	1.040	1.000	1.080	-	-	0	0	-	0.614	0.590	0.637	-	-	0	-	0.00%
2022-08-17	0	1.040	1.010	1.080	1.040	1.040	4,000	4,160	1.0400	0.614	0.596	0.637	0.614	0.614	6,779	0.6136	0.00%
2022-08-16	0	1.040	1.000	1.080	-	-	0	0	-	0.614	0.590	0.637	-	-	0	-	0.00%
2022-08-15	0	1.040	0.990	1.070	1.040	1.040	12,000	12,480	1.0400	0.614	0.584	0.631	0.614	0.614	20,338	0.6136	0.97%
2022-08-12	0	1.030	0.990	1.060	-	-	0	0	-	0.608	0.584	0.625	-	-	0	-	0.00%
2022-08-11	0	1.030	1.000	1.040	1.020	1.030	8,000	8,200	1.0250	0.608	0.590	0.614	0.602	0.608	13,559	0.6048	3.00%
2022-08-10	0	1.000	0.980	1.020	1.000	1.000	4,000	4,000	1.0000	0.590	0.578	0.602	0.590	0.590	6,779	0.5900	-1.96%
2022-08-09	0	1.020	1.000	1.030	1.020	1.020	4,000	4,080	1.0200	0.602	0.590	0.608	0.602	0.602	6,779	0.6018	2.00%
2022-08-08	0	1.000	0.970	1.020	1.000	1.000	32,000	32,000	1.0000	0.590	0.572	0.602	0.590	0.590	54,236	0.5900	0.00%
2022-08-05	0	1.000	0.990	1.020	-	-	0	0	-	0.590	0.584	0.602	-	-	0	-	0.00%
2022-08-04	0	1.000	0.980	1.020	-	-	0	0	-	0.590	0.578	0.602	-	-	0	-	0.00%
2022-08-03	0	1.000	1.000	1.020	0.960	1.000	60,000	58,360	0.9727	0.590	0.590	0.602	0.566	0.590	101,692	0.5739	-1.96%
2022-08-02	0	1.020	1.010	1.040	1.020	1.040	40,000	40,880	1.0220	0.602	0.596	0.614	0.602	0.614	67,795	0.6030	-2.86%
2022-08-01	0	1.050	1.040	1.090	1.050	1.050	4,000	4,200	1.0500	0.620	0.614	0.643	0.620	0.620	6,779	0.6195	0.00%
2022-07-29	0	1.050	1.040	1.080	1.050	1.050	4,000	4,200	1.0500	0.620	0.614	0.637	0.620	0.620	6,779	0.6195	-3.67%
2022-07-28	0	1.090	1.040	1.090	-	-	0	0	-	0.643	0.614	0.643	-	-	0	-	0.00%
2022-07-27	0	1.090	1.050	1.090	-	-	0	0	-	0.643	0.620	0.643	-	-	0	-	-2.68%
2022-07-26	0	1.120	1.060	1.120	1.040	1.150	188,000	204,120	1.0857	0.661	0.625	0.661	0.614	0.679	318,634	0.6406	18.62%
2022-07-25	0	1.090	1.060	1.110	1.090	1.090	28,000	30,520	1.0900	0.557	0.542	0.567	0.557	0.557	54,784	0.5571	0.00%
2022-07-22	0	1.090	1.050	1.090	1.050	1.090	76,000	81,800	1.0763	0.557	0.537	0.557	0.537	0.557	148,700	0.5501	4.81%
2022-07-21	0	1.040	1.040	1.080	1.030	1.080	104,000	109,840	1.0562	0.532	0.532	0.552	0.526	0.552	203,484	0.5398	-3.70%
2022-07-20	0	1.080	1.050	1.090	1.080	1.080	16,000	17,280	1.0800	0.552	0.537	0.557	0.552	0.552	31,305	0.5520	0.93%
2022-07-19	0	1.070	1.060	1.080	1.050	1.070	64,000	68,160	1.0650	0.547	0.542	0.552	0.537	0.547	125,221	0.5443	1.90%
2022-07-18	0	1.050	1.050	1.060	1.050	1.060	36,000	37,880	1.0522	0.537	0.537	0.542	0.537	0.542	70,437	0.5378	-0.94%
2022-07-15	0	1.060	1.040	1.060	1.060	1.060	124,000	131,440	1.0600	0.542	0.532	0.542	0.542	0.542	242,615	0.5418	0.00%
2022-07-14	0	1.060	1.060	1.070	1.000	1.060	408,000	429,320	1.0523	0.542	0.542	0.547	0.511	0.542	798,283	0.5378	3.92%
2022-07-13	0	1.020	1.010	1.030	0.990	1.030	356,000	359,680	1.0103	0.521	0.516	0.526	0.506	0.526	696,541	0.5164	2.00%
2022-07-12	0	1.000	0.990	1.030	-	-	0	0	-	0.511	0.506	0.526	-	-	0	-	0.00%
2022-07-11	0	1.000	1.000	1.030	1.000	1.010	120,000	120,200	1.0017	0.511	0.511	0.526	0.511	0.516	234,789	0.5119	-2.91%
2022-07-08	0	1.030	1.010	1.030	1.010	1.030	208,000	211,720	1.0179	0.526	0.516	0.526	0.516	0.526	406,968	0.5202	1.98%
2022-07-07	0	1.010	0.990	1.020	1.010	1.010	16,000	16,160	1.0100	0.516	0.506	0.521	0.516	0.516	31,305	0.5162	1.00%
2022-07-06	0	1.000	0.990	1.000	0.980	1.010	140,000	138,320	0.9880	0.511	0.506	0.511	0.501	0.516	273,921	0.5050	-0.99%
2022-07-05	0	1.010	1.010	1.020	1.000	1.040	192,000	194,800	1.0146	0.516	0.516	0.521	0.511	0.532	375,663	0.5186	0.00%
2022-07-04	0	1.010	1.010	1.030	1.000	1.040	536,000	543,200	1.0134	0.516	0.516	0.526	0.511	0.532	1,048,725	0.5180	-2.88%
2022-06-30	0	1.040	1.030	1.040	1.010	1.050	276,000	280,440	1.0161	0.532	0.526	0.532	0.516	0.537	540,015	0.5193	-3.70%
2022-06-29	0	1.080	1.060	1.080	1.060	1.080	76,000	80,720	1.0621	0.552	0.542	0.552	0.542	0.552	148,700	0.5428	-0.92%
2022-06-28	0	1.090	1.080	1.090	1.080	1.090	140,000	152,480	1.0891	0.557	0.552	0.557	0.552	0.557	273,921	0.5567	0.93%
2022-06-27	0	1.080	1.060	1.080	1.050	1.080	172,000	185,400	1.0779	0.552	0.542	0.552	0.537	0.552	336,531	0.5509	0.00%
2022-06-24	0	1.080	1.050	1.080	0.980	1.090	240,000	250,320	1.0430	0.552	0.537	0.552	0.501	0.557	469,578	0.5331	-0.92%
2022-06-23	0	1.090	1.060	1.090	1.090	1.090	20,000	21,800	1.0900	0.557	0.542	0.557	0.557	0.557	39,132	0.5571	0.00%
2022-06-22	0	1.090	1.060	1.090	1.090	1.090	4,000	4,360	1.0900	0.557	0.542	0.557	0.557	0.557	7,826	0.5571	-1.80%
2022-06-21	0	1.110	1.060	1.130	-	-	0	0	-	0.567	0.542	0.578	-	-	0	-	0.00%
2022-06-20	0	1.110	1.060	1.110	1.060	1.110	28,000	29,880	1.0671	0.567	0.542	0.567	0.542	0.567	54,784	0.5454	3.74%
2022-06-17	0	1.070	1.040	1.100	1.050	1.070	40,000	42,560	1.0640	0.547	0.532	0.562	0.537	0.547	78,263	0.5438	2.88%
2022-06-16	0	1.040	1.020	1.070	1.020	1.030	316,000	322,440	1.0204	0.532	0.521	0.547	0.521	0.526	618,278	0.5215	-1.89%
2022-06-15	0	1.060	1.030	1.060	1.070	1.070	8,000	8,560	1.0700	0.542	0.526	0.542	0.547	0.547	15,653	0.5469	0.95%
2022-06-14	0	1.050	1.030	1.080	1.030	1.050	40,000	41,440	1.0360	0.537	0.526	0.552	0.526	0.537	78,263	0.5295	0.96%
2022-06-13	0	1.040	1.010	1.040	-	-	0	0	-	0.532	0.516	0.532	-	-	0	-	0.00%
2022-06-10	0	1.040	1.020	1.040	0.980	1.130	1,768,000	1,821,280	1.0301	0.532	0.521	0.532	0.501	0.578	3,459,226	0.5265	-7.14%
2022-06-09	0	1.120	1.110	1.140	1.120	1.130	124,000	139,120	1.1219	0.572	0.567	0.583	0.572	0.578	242,615	0.5734	-1.75%
2022-06-08	0	1.140	1.140	1.210	1.140	1.140	100,000	114,000	1.1400	0.583	0.583	0.618	0.583	0.583	195,658	0.5827	0.00%
2022-06-07	0	1.140	1.140	1.240	1.140	1.140	32,000	36,480	1.1400	0.583	0.583	0.634	0.583	0.583	62,610	0.5827	-3.39%
2022-06-06	0	1.180	1.140	1.180	1.180	1.180	36,000	42,480	1.1800	0.603	0.583	0.603	0.603	0.603	70,437	0.6031	-1.67%
2022-06-02	0	1.200	1.180	1.240	1.200	1.200	20,000	24,000	1.2000	0.613	0.603	0.634	0.613	0.613	39,132	0.6133	-4.00%
2022-06-01	0	1.250	1.140	1.270	-	-	0	0	-	0.639	0.583	0.649	-	-	0	-	0.00%
2022-05-31	0	1.250	1.200	1.250	1.200	1.320	100,000	121,160	1.2116	0.639	0.613	0.639	0.613	0.675	195,658	0.6192	4.17%
2022-05-30	0	1.200	1.160	1.250	1.200	1.260	356,000	444,000	1.2472	0.613	0.593	0.639	0.613	0.644	696,541	0.6374	0.00%
2022-05-27	0	1.200	1.130	1.200	-	-	0	0	-	0.613	0.578	0.613	-	-	0	-	-0.83%
2022-05-26	0	1.210	1.150	1.210	1.200	1.210	32,000	38,520	1.2038	0.618	0.588	0.618	0.613	0.618	62,610	0.6152	0.83%
2022-05-25	0	1.200	1.140	1.200	1.200	1.210	12,000	14,480	1.2067	0.613	0.583	0.613	0.613	0.618	23,479	0.6167	1.69%
2022-05-24	0	1.180	1.100	1.190	1.180	1.180	8,000	9,440	1.1800	0.603	0.562	0.608	0.603	0.603	15,653	0.6031	0.00%
2022-05-23	0	1.180	1.100	1.180	1.200	1.200	52,000	62,400	1.2000	0.603	0.562	0.603	0.613	0.613	101,742	0.6133	0.00%
2022-05-20	0	1.180	1.120	1.200	-	-	0	0	-	0.603	0.572	0.613	-	-	0	-	0.00%
2022-05-19	0	1.180	1.140	1.190	1.180	1.180	4,000	4,720	1.1800	0.603	0.583	0.608	0.603	0.603	7,826	0.6031	-0.84%
2022-05-18	0	1.190	1.130	1.200	-	-	0	0	-	0.608	0.578	0.613	-	-	0	-	0.00%
2022-05-17	0	1.190	1.150	1.200	1.080	1.220	311,000	361,080	1.1610	0.608	0.588	0.613	0.552	0.624	608,495	0.5934	8.18%
2022-05-16	0	1.100	1.080	1.120	1.100	1.140	108,000	118,960	1.1015	0.562	0.552	0.572	0.562	0.583	211,310	0.5630	4.76%
2022-05-13	0	1.050	1.020	1.080	1.010	1.050	8,000	8,240	1.0300	0.537	0.521	0.552	0.516	0.537	15,653	0.5264	0.96%
2022-05-12	0	1.040	1.010	1.050	-	-	0	0	-	0.532	0.516	0.537	-	-	0	-	0.00%
2022-05-11	0	1.040	1.010	1.060	1.040	1.040	4,000	4,160	1.0400	0.532	0.516	0.542	0.532	0.532	7,826	0.5315	0.97%
2022-05-10	0	1.030	1.010	1.080	-	-	8,000	8,240	1.0300	0.526	0.516	0.552	-	-	15,653	0.5264	0.00%
2022-05-06	0	1.030	1.030	1.060	1.010	1.080	96,000	98,840	1.0296	0.526	0.526	0.542	0.516	0.552	187,831	0.5262	-3.74%
2022-05-05	0	1.070	1.040	1.110	-	-	0	0	-	0.547	0.532	0.567	-	-	0	-	0.00%
2022-05-04	0	1.070	1.020	1.110	-	-	0	0	-	0.547	0.521	0.567	-	-	0	-	0.00%
2022-05-03	0	1.070	1.030	1.120	-	-	0	0	-	0.547	0.526	0.572	-	-	0	-	0.00%
2022-04-29	0	1.070	1.060	1.140	-	-	0	0	-	0.547	0.542	0.583	-	-	0	-	0.00%
2022-04-28	0	1.070	1.040	1.080	-	-	0	0	-	0.547	0.532	0.552	-	-	0	-	0.00%
2022-04-27	0	1.070	1.030	1.080	1.050	1.090	208,000	222,200	1.0683	0.547	0.526	0.552	0.537	0.557	406,968	0.5460	3.88%
2022-04-26	0	1.030	1.010	1.050	1.050	1.050	4,000	4,200	1.0500	0.526	0.516	0.537	0.537	0.537	7,826	0.5367	1.98%
2022-04-25	0	1.010	1.000	1.040	1.000	1.030	100,000	100,800	1.0080	0.516	0.511	0.532	0.511	0.526	195,658	0.5152	-5.61%
2022-04-22	0	1.070	1.050	1.070	1.060	1.070	40,000	42,480	1.0620	0.547	0.537	0.547	0.542	0.547	78,263	0.5428	0.00%
2022-04-21	0	1.070	1.050	1.090	1.050	1.090	112,000	119,120	1.0636	0.547	0.537	0.557	0.537	0.557	219,137	0.5436	-1.83%
2022-04-20	0	1.090	1.060	1.120	1.090	1.100	32,000	35,160	1.0988	0.557	0.542	0.572	0.557	0.562	62,610	0.5616	-0.91%
2022-04-19	0	1.100	1.050	1.100	1.090	1.120	32,000	35,320	1.1038	0.562	0.537	0.562	0.557	0.572	62,610	0.5641	-1.79%
2022-04-14	0	1.120	1.050	1.120	1.080	1.120	16,000	17,560	1.0975	0.572	0.537	0.572	0.552	0.572	31,305	0.5609	1.82%
2022-04-13	0	1.100	1.030	1.100	1.100	1.100	4,000	4,400	1.1000	0.562	0.526	0.562	0.562	0.562	7,826	0.5622	2.80%
2022-04-12	0	1.070	1.020	1.080	1.020	1.080	20,000	21,360	1.0680	0.547	0.521	0.552	0.521	0.552	39,132	0.5459	0.94%
2022-04-11	0	1.060	1.030	1.080	-	-	0	0	-	0.542	0.526	0.552	-	-	0	-	0.00%
2022-04-08	0	1.060	1.020	1.060	1.050	1.090	48,000	50,800	1.0583	0.542	0.521	0.542	0.537	0.557	93,916	0.5409	2.91%
2022-04-07	0	1.030	1.010	1.050	-	-	0	0	-	0.526	0.516	0.537	-	-	0	-	-0.96%
2022-04-06	0	1.040	1.040	1.050	1.040	1.040	40,000	41,600	1.0400	0.532	0.532	0.537	0.532	0.532	78,263	0.5315	0.97%
2022-04-04	0	1.030	1.010	1.040	1.030	1.050	92,000	95,760	1.0409	0.526	0.516	0.532	0.526	0.537	180,005	0.5320	0.98%
2022-04-01	0	1.020	1.010	1.030	1.020	1.100	108,000	111,280	1.0304	0.521	0.516	0.526	0.521	0.562	211,310	0.5266	2.00%
2022-03-31	0	1.000	1.000	1.060	1.000	1.090	116,000	116,600	1.0052	0.511	0.511	0.542	0.511	0.557	226,963	0.5137	-1.96%
2022-03-30	0	1.020	1.000	1.020	1.000	1.020	128,000	129,280	1.0100	0.521	0.511	0.521	0.511	0.521	250,442	0.5162	-1.92%
2022-03-29	0	1.040	1.010	1.060	1.010	1.090	152,000	154,720	1.0179	0.532	0.516	0.542	0.516	0.557	297,400	0.5202	4.00%
2022-03-28	0	1.000	1.000	1.050	1.000	1.020	288,000	288,640	1.0022	0.511	0.511	0.537	0.511	0.521	563,494	0.5122	0.00%
2022-03-25	0	1.000	0.970	1.080	1.000	1.020	500,000	501,040	1.0021	0.511	0.496	0.552	0.511	0.521	978,288	0.5122	0.00%
2022-03-24	0	1.000	1.000	1.100	1.000	1.000	192,000	192,000	1.0000	0.511	0.511	0.562	0.511	0.511	375,663	0.5111	0.00%
2022-03-23	0	1.000	0.980	1.000	1.000	1.000	324,000	324,000	1.0000	0.511	0.501	0.511	0.511	0.511	633,931	0.5111	0.00%
2022-03-22	0	1.000	0.980	1.000	1.000	1.010	116,000	116,560	1.0048	0.511	0.501	0.511	0.511	0.516	226,963	0.5136	0.00%
2022-03-21	0	1.000	1.000	1.020	1.000	1.000	312,000	312,000	1.0000	0.511	0.511	0.521	0.511	0.511	610,452	0.5111	5.26%
2022-03-18	0	0.950	0.940	0.970	0.950	0.950	88,000	83,600	0.9500	0.486	0.480	0.496	0.486	0.486	172,179	0.4855	-2.06%
2022-03-17	0	0.970	0.940	0.970	0.950	0.970	56,000	53,600	0.9571	0.496	0.480	0.496	0.486	0.496	109,568	0.4892	1.04%
2022-03-16	0	0.960	0.920	0.980	0.960	0.960	8,000	7,680	0.9600	0.491	0.470	0.501	0.491	0.491	15,653	0.4907	0.00%
2022-03-15	0	0.960	0.940	0.960	0.960	1.000	60,000	58,040	0.9673	0.491	0.480	0.491	0.491	0.511	117,395	0.4944	0.00%
2022-03-14	0	0.960	0.920	0.960	0.950	0.960	116,000	110,320	0.9510	0.491	0.470	0.491	0.486	0.491	226,963	0.4861	-4.00%
2022-03-11	0	1.000	0.980	1.100	-	-	0	0	-	0.511	0.501	0.562	-	-	0	-	0.00%
2022-03-10	0	1.000	0.980	1.010	0.980	1.000	140,000	139,240	0.9946	0.511	0.501	0.516	0.501	0.511	273,921	0.5083	6.38%
2022-03-09	0	0.940	0.920	0.950	0.920	0.960	492,000	464,840	0.9448	0.480	0.470	0.486	0.470	0.491	962,635	0.4829	-1.05%
2022-03-08	0	0.950	0.890	0.950	0.950	1.070	252,000	254,680	1.0106	0.486	0.455	0.486	0.486	0.547	493,057	0.5165	-10.38%
2022-03-07	0	1.060	1.050	1.070	1.060	1.080	56,000	60,160	1.0743	0.542	0.537	0.547	0.542	0.552	109,568	0.5491	-3.64%
2022-03-04	0	1.100	1.090	1.110	1.100	1.150	48,000	53,240	1.1092	0.562	0.557	0.567	0.562	0.588	93,916	0.5669	-1.79%
2022-03-03	0	1.120	1.110	1.130	1.120	1.120	24,000	26,880	1.1200	0.572	0.567	0.578	0.572	0.572	46,958	0.5724	-0.88%
2022-03-02	0	1.130	1.110	1.140	-	-	0	0	-	0.578	0.567	0.583	-	-	0	-	-0.88%
2022-03-01	0	1.140	1.120	1.200	-	-	0	0	-	0.583	0.572	0.613	-	-	0	-	0.00%
2022-02-28	0	1.140	1.120	1.180	-	-	0	0	-	0.583	0.572	0.603	-	-	0	-	0.00%
2022-02-25	0	1.140	1.120	1.210	1.110	1.140	18,000	20,100	1.1167	0.583	0.572	0.618	0.567	0.583	35,218	0.5707	-1.72%
2022-02-24	0	1.160	1.110	1.190	-	-	0	0	-	0.593	0.567	0.608	-	-	0	-	0.00%
2022-02-23	0	1.160	1.130	1.220	-	-	0	0	-	0.593	0.578	0.624	-	-	0	-	0.00%
2022-02-22	0	1.160	1.120	1.210	-	-	0	0	-	0.593	0.572	0.618	-	-	0	-	0.00%
2022-02-21	0	1.160	1.130	1.240	1.160	1.160	4,000	4,640	1.1600	0.593	0.578	0.634	0.593	0.593	7,826	0.5929	0.00%
2022-02-18	0	1.160	1.130	1.180	1.170	1.180	44,000	51,640	1.1736	0.593	0.578	0.603	0.598	0.603	86,089	0.5998	0.00%
2022-02-17	0	1.160	1.130	1.180	1.180	1.180	28,000	33,040	1.1800	0.593	0.578	0.603	0.603	0.603	54,784	0.6031	0.87%
2022-02-16	0	1.150	1.130	1.180	1.120	1.150	144,000	164,040	1.1392	0.588	0.578	0.603	0.572	0.588	281,747	0.5822	-6.50%
2022-02-15	0	1.230	1.150	1.230	1.230	1.230	12,000	14,760	1.2300	0.629	0.588	0.629	0.629	0.629	23,479	0.6286	-0.81%
2022-02-14	0	1.240	1.150	1.240	-	-	0	0	-	0.634	0.588	0.634	-	-	0	-	0.00%
2022-02-11	0	1.240	1.170	1.240	1.200	1.270	12,000	14,680	1.2233	0.634	0.598	0.634	0.613	0.649	23,479	0.6252	1.64%
2022-02-10	0	1.220	1.220	1.280	1.210	1.210	4,000	4,840	1.2100	0.624	0.624	0.654	0.618	0.618	7,826	0.6184	-4.69%
2022-02-09	0	1.280	1.210	1.290	-	-	0	0	-	0.654	0.618	0.659	-	-	0	-	0.00%
2022-02-08	0	1.280	1.220	1.290	-	-	0	0	-	0.654	0.624	0.659	-	-	0	-	0.00%
2022-02-07	0	1.280	1.220	1.280	1.300	1.300	84,000	109,200	1.3000	0.654	0.624	0.654	0.664	0.664	164,352	0.6644	-1.54%
2022-02-04	0	1.300	1.220	1.300	1.210	1.320	8,000	10,120	1.2650	0.664	0.624	0.664	0.618	0.675	15,653	0.6465	4.84%
2022-01-31	0	1.240	1.200	1.270	-	-	0	0	-	0.634	0.613	0.649	-	-	0	-	0.00%
2022-01-28	0	1.240	1.200	1.250	1.240	1.240	8,000	9,920	1.2400	0.634	0.613	0.639	0.634	0.634	15,653	0.6338	0.00%
2022-01-27	0	1.240	1.200	1.240	1.250	1.250	16,000	20,000	1.2500	0.634	0.613	0.634	0.639	0.639	31,305	0.6389	-0.80%
2022-01-26	0	1.250	1.210	1.260	1.250	1.250	8,000	10,000	1.2500	0.639	0.618	0.644	0.639	0.639	15,653	0.6389	0.81%
2022-01-25	0	1.240	1.190	1.240	1.200	1.250	164,000	197,320	1.2032	0.634	0.608	0.634	0.613	0.639	320,878	0.6149	0.81%
2022-01-24	0	1.230	1.120	1.270	1.230	1.230	20,000	24,600	1.2300	0.629	0.572	0.649	0.629	0.629	39,132	0.6286	-3.15%
2022-01-21	0	1.270	1.200	1.270	1.270	1.280	24,000	30,560	1.2733	0.649	0.613	0.649	0.649	0.654	46,958	0.6508	-1.55%
2022-01-20	0	1.290	1.220	1.290	1.300	1.300	8,000	10,400	1.3000	0.659	0.624	0.659	0.664	0.664	15,653	0.6644	3.20%
2022-01-19	0	1.250	1.180	1.260	1.240	1.250	28,000	34,880	1.2457	0.639	0.603	0.644	0.634	0.639	54,784	0.6367	-1.57%
2022-01-18	0	1.270	1.150	1.270	1.270	1.280	36,000	45,760	1.2711	0.649	0.588	0.649	0.649	0.654	70,437	0.6497	0.79%
2022-01-17	0	1.260	1.200	1.260	1.250	1.280	36,000	45,560	1.2656	0.644	0.613	0.644	0.639	0.654	70,437	0.6468	5.00%
2022-01-14	0	1.200	1.120	1.200	-	-	0	0	-	0.613	0.572	0.613	-	-	0	-	-1.64%
2022-01-13	0	1.220	1.150	1.230	1.220	1.220	4,000	4,880	1.2200	0.624	0.588	0.629	0.624	0.624	7,826	0.6235	-1.61%
2022-01-12	0	1.240	1.140	1.260	-	-	0	0	-	0.634	0.583	0.644	-	-	0	-	0.00%
2022-01-11	0	1.240	1.170	1.240	1.250	1.260	12,000	15,040	1.2533	0.634	0.598	0.634	0.639	0.644	23,479	0.6406	0.00%
2022-01-10	0	1.240	1.140	1.250	-	-	0	0	-	0.634	0.583	0.639	-	-	0	-	0.00%
2022-01-07	0	1.240	1.100	1.240	1.250	1.250	8,000	10,000	1.2500	0.634	0.562	0.634	0.639	0.639	15,653	0.6389	0.00%
2022-01-06	0	1.240	1.130	1.240	1.210	1.240	168,000	203,760	1.2129	0.634	0.578	0.634	0.618	0.634	328,705	0.6199	2.48%
2022-01-05	0	1.210	1.110	1.230	-	-	0	0	-	0.618	0.567	0.629	-	-	0	-	0.00%
2022-01-04	0	1.210	1.160	1.210	1.210	1.210	120,000	145,200	1.2100	0.618	0.593	0.618	0.618	0.618	234,789	0.6184	0.83%
2022-01-03	0	1.200	1.100	1.200	1.200	1.200	220,000	264,000	1.2000	0.613	0.562	0.613	0.613	0.613	430,447	0.6133	1.69%
2021-12-31	0	1.180	1.100	1.180	1.140	1.180	400,000	471,680	1.1792	0.603	0.562	0.603	0.583	0.603	782,630	0.6027	3.51%
2021-12-30	0	1.140	1.100	1.140	1.140	1.140	12,000	13,680	1.1400	0.583	0.562	0.583	0.583	0.583	23,479	0.5827	0.00%
2021-12-29	0	1.140	1.070	1.140	-	-	0	0	-	0.583	0.547	0.583	-	-	0	-	0.00%
2021-12-28	0	1.140	1.130	1.200	-	-	0	0	-	0.583	0.578	0.613	-	-	0	-	0.00%
2021-12-24	0	1.140	1.100	1.220	-	-	0	0	-	0.583	0.562	0.624	-	-	0	-	0.00%
2021-12-23	0	1.140	1.130	1.230	-	-	0	0	-	0.583	0.578	0.629	-	-	0	-	0.00%
2021-12-22	0	1.140	1.140	1.190	1.140	1.140	12,000	13,680	1.1400	0.583	0.583	0.608	0.583	0.583	23,479	0.5827	-4.20%
2021-12-21	0	1.190	1.140	1.190	1.180	1.190	184,000	218,840	1.1893	0.608	0.583	0.608	0.603	0.608	360,010	0.6079	0.85%
2021-12-20	0	1.180	1.130	1.180	-	-	0	0	-	0.603	0.578	0.603	-	-	0	-	-0.84%
2021-12-17	0	1.190	1.100	1.190	1.180	1.200	36,000	42,880	1.1911	0.608	0.562	0.608	0.603	0.613	70,437	0.6088	0.85%
2021-12-16	0	1.180	1.100	1.180	1.150	1.190	26,000	30,200	1.1615	0.603	0.562	0.603	0.588	0.608	50,871	0.5937	3.51%
2021-12-15	0	1.140	1.100	1.150	1.140	1.140	8,000	9,120	1.1400	0.583	0.562	0.588	0.583	0.583	15,653	0.5827	1.79%
2021-12-14	0	1.120	1.120	1.150	1.120	1.120	4,000	4,480	1.1200	0.572	0.572	0.588	0.572	0.572	7,826	0.5724	-1.75%
2021-12-13	0	1.140	1.110	1.180	1.140	1.170	48,000	55,880	1.1642	0.583	0.567	0.603	0.583	0.598	93,916	0.5950	-0.87%
2021-12-10	0	1.150	1.130	1.240	1.150	1.150	4,000	4,600	1.1500	0.588	0.578	0.634	0.588	0.588	7,826	0.5878	-1.71%
2021-12-09	0	1.170	1.160	1.200	1.170	1.180	580,000	679,400	1.1714	0.598	0.593	0.613	0.598	0.603	1,134,814	0.5987	0.00%
2021-12-08	0	1.170	1.170	1.180	1.170	1.240	109,000	129,280	1.1861	0.598	0.598	0.603	0.598	0.634	213,267	0.6062	-1.68%
2021-12-07	0	1.190	1.180	1.190	1.180	1.190	52,000	61,400	1.1808	0.608	0.603	0.608	0.603	0.608	101,742	0.6035	0.00%
2021-12-06	0	1.190	1.180	1.220	1.180	1.200	644,000	760,600	1.1811	0.608	0.603	0.624	0.603	0.613	1,260,035	0.6036	0.85%
2021-12-03	0	1.180	1.180	1.200	-	-	0	0	-	0.603	0.603	0.613	-	-	0	-	0.00%
2021-12-02	0	1.180	1.180	1.220	1.180	1.210	512,000	605,640	1.1829	0.603	0.603	0.624	0.603	0.618	1,001,767	0.6046	-2.48%
2021-12-01	0	1.210	1.210	1.250	1.210	1.210	20,000	24,200	1.2100	0.618	0.618	0.639	0.618	0.618	39,132	0.6184	-4.72%
2021-11-30	0	1.270	1.170	1.270	1.270	1.280	84,000	107,280	1.2771	0.649	0.598	0.649	0.649	0.654	164,352	0.6527	0.00%
2021-11-29	0	1.270	1.200	1.270	1.270	1.300	20,000	25,520	1.2760	0.649	0.613	0.649	0.649	0.664	39,132	0.6522	0.00%
2021-11-26	0	1.270	1.160	1.270	1.200	1.290	308,000	373,960	1.2142	0.649	0.593	0.649	0.613	0.659	602,625	0.6206	10.43%
2021-11-25	0	1.150	1.110	1.180	1.150	1.150	500,000	575,000	1.1500	0.588	0.567	0.603	0.588	0.588	978,288	0.5878	0.00%
2021-11-24	0	1.150	1.110	1.200	1.150	1.150	180,000	207,000	1.1500	0.588	0.567	0.613	0.588	0.588	352,184	0.5878	-0.86%
2021-11-23	0	1.160	1.160	1.180	1.150	1.150	120,000	138,000	1.1500	0.593	0.593	0.603	0.588	0.588	234,789	0.5878	0.87%
2021-11-22	0	1.150	1.080	1.200	-	-	0	0	-	0.588	0.552	0.613	-	-	0	-	0.00%
2021-11-19	0	1.150	1.150	1.160	1.150	1.200	292,000	336,760	1.1533	0.588	0.588	0.593	0.588	0.613	571,320	0.5894	-0.86%
2021-11-18	0	1.160	1.100	1.170	1.110	1.180	44,000	50,360	1.1445	0.593	0.562	0.598	0.567	0.603	86,089	0.5850	3.57%
2021-11-17	0	1.120	1.060	1.140	1.120	1.130	536,000	600,680	1.1207	0.572	0.542	0.583	0.572	0.578	1,048,725	0.5728	0.00%
2021-11-16	0	1.120	1.120	1.140	1.090	1.140	320,000	354,640	1.1083	0.572	0.572	0.583	0.557	0.583	626,104	0.5664	1.82%
2021-11-15	0	1.100	1.100	1.130	1.030	1.100	280,000	303,200	1.0829	0.562	0.562	0.578	0.526	0.562	547,841	0.5534	3.77%
2021-11-12	0	1.060	1.030	1.060	-	-	0	0	-	0.542	0.526	0.542	-	-	0	-	0.00%
2021-11-11	0	1.060	1.040	1.060	1.040	1.060	60,000	62,480	1.0413	0.542	0.532	0.542	0.532	0.542	117,395	0.5322	1.92%
2021-11-10	0	1.040	0.980	1.040	-	-	0	0	-	0.532	0.501	0.532	-	-	0	-	0.00%
2021-11-09	0	1.040	1.000	1.040	0.990	1.040	44,000	44,480	1.0109	0.532	0.511	0.532	0.506	0.532	86,089	0.5167	-1.89%
2021-11-08	0	1.060	1.020	1.060	1.020	1.060	8,000	8,320	1.0400	0.542	0.521	0.542	0.521	0.542	15,653	0.5315	0.95%
2021-11-05	0	1.050	1.010	1.050	-	-	0	0	-	0.537	0.516	0.537	-	-	0	-	0.00%
2021-11-04	0	1.050	1.020	1.050	-	-	0	0	-	0.537	0.521	0.537	-	-	0	-	-0.94%
2021-11-03	0	1.060	1.030	1.080	-	-	0	0	-	0.542	0.526	0.552	-	-	0	-	0.00%
2021-11-02	0	1.060	1.030	1.060	-	-	0	0	-	0.542	0.526	0.542	-	-	0	-	0.00%
2021-11-01	0	1.060	1.030	1.080	-	-	0	0	-	0.542	0.526	0.552	-	-	0	-	0.00%
2021-10-29	0	1.060	1.030	1.080	-	-	0	0	-	0.542	0.526	0.552	-	-	0	-	0.00%
2021-10-28	0	1.060	1.030	1.070	1.030	1.060	196,000	205,440	1.0482	0.542	0.526	0.547	0.526	0.542	383,489	0.5357	-0.93%
2021-10-27	0	1.070	1.070	1.090	1.070	1.070	4,000	4,280	1.0700	0.547	0.547	0.557	0.547	0.547	7,826	0.5469	-2.73%
2021-10-26	0	1.100	1.070	1.130	1.050	1.100	64,000	68,720	1.0738	0.562	0.547	0.578	0.537	0.562	125,221	0.5488	-0.90%
2021-10-25	0	1.110	1.070	1.110	1.140	1.150	100,000	114,160	1.1416	0.567	0.547	0.567	0.583	0.588	195,658	0.5835	0.91%
2021-10-22	0	1.100	1.050	1.150	-	-	0	0	-	0.562	0.537	0.588	-	-	0	-	0.00%
2021-10-21	0	1.100	1.060	1.140	-	-	0	0	-	0.562	0.542	0.583	-	-	0	-	0.00%
2021-10-20	0	1.100	1.060	1.150	-	-	0	0	-	0.562	0.542	0.588	-	-	0	-	0.00%
2021-10-19	0	1.100	1.060	1.120	1.060	1.100	24,000	25,720	1.0717	0.562	0.542	0.572	0.542	0.562	46,958	0.5477	4.76%
2021-10-18	0	1.050	1.030	1.050	1.030	1.050	32,000	33,520	1.0475	0.537	0.526	0.537	0.526	0.537	62,610	0.5354	0.00%
2021-10-15	0	1.050	1.030	1.060	1.030	1.050	88,000	91,440	1.0391	0.537	0.526	0.542	0.526	0.537	172,179	0.5311	-3.39%
2021-10-12	0	1.120	1.060	1.130	1.120	1.120	100,000	112,000	1.1200	0.555	0.526	0.560	0.555	0.555	201,628	0.5555	0.00%
2021-10-11	0	1.120	1.050	1.130	1.120	1.120	36,000	40,320	1.1200	0.555	0.521	0.560	0.555	0.555	72,586	0.5555	-0.88%
2021-10-08	0	1.130	1.100	1.130	-	-	0	0	-	0.560	0.546	0.560	-	-	0	-	0.00%
2021-10-07	0	1.130	1.100	1.130	1.120	1.130	32,000	35,880	1.1213	0.560	0.546	0.560	0.555	0.560	64,521	0.5561	0.89%
2021-10-06	0	1.120	1.080	1.120	1.120	1.130	40,000	44,840	1.1210	0.555	0.536	0.555	0.555	0.560	80,651	0.5560	0.00%
2021-10-05	0	1.120	1.060	1.120	-	-	0	0	-	0.555	0.526	0.555	-	-	0	-	-0.88%
2021-10-04	0	1.130	1.070	1.130	1.120	1.130	8,000	9,000	1.1250	0.560	0.531	0.560	0.555	0.560	16,130	0.5580	0.89%
2021-09-30	0	1.120	1.070	1.120	1.090	1.130	88,000	97,400	1.1068	0.555	0.531	0.555	0.541	0.560	177,432	0.5489	1.82%
2021-09-29	0	1.100	1.080	1.100	1.100	1.120	20,000	22,320	1.1160	0.546	0.536	0.546	0.546	0.555	40,326	0.5535	-0.90%
2021-09-28	0	1.110	1.070	1.120	-	-	0	0	-	0.551	0.531	0.555	-	-	0	-	0.00%
2021-09-27	0	1.110	1.060	1.110	1.080	1.110	60,000	66,240	1.1040	0.551	0.526	0.551	0.536	0.551	120,977	0.5475	5.71%
2021-09-24	0	1.050	1.040	1.080	1.050	1.050	40,000	42,000	1.0500	0.521	0.516	0.536	0.521	0.521	80,651	0.5208	0.00%
2021-09-23	0	1.050	1.040	1.070	1.050	1.050	16,000	16,800	1.0500	0.521	0.516	0.531	0.521	0.521	32,260	0.5208	-0.94%
2021-09-21	0	1.060	1.050	1.110	-	-	0	0	-	0.526	0.521	0.551	-	-	0	-	0.00%
2021-09-20	0	1.060	1.050	1.110	1.060	1.080	40,000	42,880	1.0720	0.526	0.521	0.551	0.526	0.536	80,651	0.5317	-6.19%
2021-09-17	0	1.130	1.070	1.150	-	-	0	0	-	0.560	0.531	0.570	-	-	0	-	-1.74%
2021-09-16	0	1.150	1.070	1.170	-	-	0	0	-	0.570	0.531	0.580	-	-	0	-	-0.86%
2021-09-15	0	1.160	1.060	1.160	1.080	1.180	52,000	56,960	1.0954	0.575	0.526	0.575	0.536	0.585	104,846	0.5433	6.42%
2021-09-14	0	1.090	1.060	1.090	1.090	1.090	20,000	21,800	1.0900	0.541	0.526	0.541	0.541	0.541	40,326	0.5406	0.00%
2021-09-13	0	1.090	1.080	1.090	1.080	1.090	104,000	112,760	1.0842	0.541	0.536	0.541	0.536	0.541	209,693	0.5377	0.93%
2021-09-10	0	1.080	1.060	1.080	1.030	1.080	172,000	179,360	1.0428	0.536	0.526	0.536	0.511	0.536	346,800	0.5172	0.93%
2021-09-09	0	1.070	1.040	1.080	1.030	1.070	648,000	689,000	1.0633	0.531	0.516	0.536	0.511	0.531	1,306,547	0.5273	0.00%
2021-09-08	0	1.070	1.070	1.090	1.060	1.060	12,000	12,720	1.0600	0.531	0.531	0.541	0.526	0.526	24,195	0.5257	0.00%
2021-09-07	0	1.070	1.060	1.080	1.050	1.070	92,000	97,840	1.0635	0.531	0.526	0.536	0.521	0.531	185,497	0.5274	-2.73%
2021-09-06	0	1.100	1.070	1.100	1.100	1.100	16,000	17,600	1.1000	0.546	0.531	0.546	0.546	0.546	32,260	0.5456	0.00%
2021-09-03	0	1.100	1.080	1.100	1.080	1.140	80,000	86,800	1.0850	0.546	0.536	0.546	0.536	0.565	161,302	0.5381	-0.90%
2021-09-02	0	1.110	1.060	1.110	1.070	1.110	420,000	449,600	1.0705	0.551	0.526	0.551	0.531	0.551	846,836	0.5309	3.74%
2021-09-01	0	1.070	1.040	1.070	1.060	1.070	44,000	46,680	1.0609	0.531	0.516	0.531	0.526	0.531	88,716	0.5262	0.00%
2021-08-31	0	1.070	1.030	1.070	1.030	1.070	24,000	24,880	1.0367	0.531	0.511	0.531	0.511	0.531	48,391	0.5141	4.90%
2021-08-30	0	1.020	0.990	1.030	1.010	1.020	44,000	44,760	1.0173	0.506	0.491	0.511	0.501	0.506	88,716	0.5045	0.99%
2021-08-27	0	1.010	0.990	1.030	1.010	1.010	8,000	8,080	1.0100	0.501	0.491	0.511	0.501	0.501	16,130	0.5009	1.00%
2021-08-26	0	1.000	1.000	1.030	-	-	0	0	-	0.496	0.496	0.511	-	-	0	-	0.00%
2021-08-25	0	1.000	1.000	1.030	1.000	1.000	76,000	76,000	1.0000	0.496	0.496	0.511	0.496	0.496	153,237	0.4960	-0.99%
2021-08-24	0	1.010	1.000	1.050	1.010	1.060	156,000	159,360	1.0215	0.501	0.496	0.521	0.501	0.526	314,539	0.5066	-1.94%
2021-08-23	0	1.030	1.030	1.050	1.030	1.060	36,000	37,280	1.0356	0.511	0.511	0.521	0.511	0.526	72,586	0.5136	-3.74%
2021-08-20	0	1.070	1.040	1.070	1.040	1.070	44,000	45,880	1.0427	0.531	0.516	0.531	0.516	0.531	88,716	0.5172	0.94%
2021-08-19	0	1.060	1.040	1.070	-	-	0	0	-	0.526	0.516	0.531	-	-	0	-	0.00%
2021-08-18	0	1.060	1.040	1.070	1.040	1.060	44,000	45,840	1.0418	0.526	0.516	0.531	0.516	0.526	88,716	0.5167	0.95%
2021-08-17	0	1.050	1.030	1.050	1.020	1.070	100,000	104,240	1.0424	0.521	0.511	0.521	0.506	0.531	201,628	0.5170	-3.67%
2021-08-16	0	1.090	1.060	1.100	1.060	1.130	92,000	98,080	1.0661	0.541	0.526	0.546	0.526	0.560	185,497	0.5287	-0.91%
2021-08-13	0	1.100	1.070	1.100	1.070	1.100	48,000	51,480	1.0725	0.546	0.531	0.546	0.531	0.546	96,781	0.5319	2.80%
2021-08-12	0	1.070	1.070	1.130	1.070	1.080	80,000	85,960	1.0745	0.531	0.531	0.560	0.531	0.536	161,302	0.5329	-1.83%
2021-08-11	0	1.090	1.080	1.140	1.080	1.100	40,000	43,600	1.0900	0.541	0.536	0.565	0.536	0.546	80,651	0.5406	-3.54%
2021-08-10	0	1.130	1.100	1.130	1.060	1.150	184,000	197,600	1.0739	0.560	0.546	0.560	0.526	0.570	370,995	0.5326	1.80%
2021-08-09	0	1.110	1.100	1.110	1.110	1.190	32,000	36,280	1.1338	0.551	0.546	0.551	0.551	0.590	64,521	0.5623	0.91%
2021-08-06	0	1.100	1.080	1.100	1.080	1.140	68,000	73,880	1.0865	0.546	0.536	0.546	0.536	0.565	137,107	0.5389	0.00%
2021-08-05	0	1.100	1.060	1.110	1.080	1.110	96,000	104,440	1.0879	0.546	0.526	0.551	0.536	0.551	193,563	0.5396	6.80%
2021-08-04	0	1.030	1.030	1.070	1.030	1.040	24,000	24,760	1.0317	0.511	0.511	0.531	0.511	0.516	48,391	0.5117	-0.96%
2021-08-03	0	1.040	1.040	1.080	1.040	1.040	60,000	62,400	1.0400	0.516	0.516	0.536	0.516	0.516	120,977	0.5158	-0.95%
2021-08-02	0	1.050	1.000	1.050	-	-	0	0	-	0.521	0.496	0.521	-	-	0	-	0.00%
2021-07-30	0	1.050	0.990	1.060	-	-	0	0	-	0.521	0.491	0.526	-	-	0	-	0.00%
2021-07-29	0	1.050	1.030	1.080	1.050	1.100	24,000	25,400	1.0583	0.521	0.511	0.536	0.521	0.546	48,391	0.5249	2.94%
2021-07-28	0	1.020	1.000	1.050	1.020	1.110	44,000	45,240	1.0282	0.506	0.496	0.521	0.506	0.551	88,716	0.5099	-0.97%
2021-07-27	0	1.030	1.020	1.030	1.020	1.090	320,000	336,480	1.0515	0.511	0.506	0.511	0.506	0.541	645,208	0.5215	-7.21%
2021-07-26	0	1.110	1.090	1.130	1.090	1.110	48,000	52,800	1.1000	0.551	0.541	0.560	0.541	0.551	96,781	0.5456	-0.89%
2021-07-23	0	1.120	1.100	1.130	1.100	1.120	36,300	40,290	1.1099	0.555	0.546	0.560	0.546	0.555	73,191	0.5505	0.90%
2021-07-22	0	1.110	1.100	1.130	-	-	0	0	-	0.551	0.546	0.560	-	-	0	-	0.00%
2021-07-21	0	1.110	1.100	1.130	1.110	1.120	28,000	31,240	1.1157	0.551	0.546	0.560	0.551	0.555	56,456	0.5534	-0.89%
2021-07-20	0	1.120	1.100	1.130	1.100	1.120	24,000	26,520	1.1050	0.555	0.546	0.560	0.546	0.555	48,391	0.5480	1.82%
2021-07-19	0	1.100	1.100	1.140	1.100	1.120	80,000	88,120	1.1015	0.546	0.546	0.565	0.546	0.555	161,302	0.5463	-2.65%
2021-07-16	0	1.130	1.110	1.140	1.100	1.170	56,000	63,520	1.1343	0.560	0.551	0.565	0.546	0.580	112,911	0.5626	-0.88%
2021-07-15	0	1.140	1.110	1.140	1.120	1.140	40,000	45,200	1.1300	0.565	0.551	0.565	0.555	0.565	80,651	0.5604	-0.87%
2021-07-14	0	1.150	1.130	1.200	1.150	1.180	72,000	83,160	1.1550	0.570	0.560	0.595	0.570	0.585	145,172	0.5728	-2.54%
2021-07-13	0	1.180	1.170	1.230	1.180	1.180	12,000	14,160	1.1800	0.585	0.580	0.610	0.585	0.585	24,195	0.5852	0.00%
2021-07-12	0	1.180	1.180	1.200	1.180	1.200	112,000	133,720	1.1939	0.585	0.585	0.595	0.585	0.595	225,823	0.5921	4.42%
2021-07-09	0	1.130	1.130	1.180	1.130	1.150	36,000	40,760	1.1322	0.560	0.560	0.585	0.560	0.570	72,586	0.5615	-1.57%
2021-07-08	0	1.190	1.160	1.190	-	-	0	0	-	0.569	0.555	0.569	-	-	0	-	-0.83%
2021-07-07	0	1.200	1.170	1.220	-	-	0	0	-	0.574	0.560	0.584	-	-	0	-	0.00%
2021-07-06	0	1.200	1.160	1.210	1.150	1.200	60,000	70,200	1.1700	0.574	0.555	0.579	0.550	0.574	125,401	0.5598	-2.44%
2021-07-05	0	1.230	1.220	1.250	1.230	1.230	68,000	83,640	1.2300	0.589	0.584	0.598	0.589	0.589	142,122	0.5885	0.82%
2021-07-02	0	1.220	1.150	1.220	-	-	0	0	-	0.584	0.550	0.584	-	-	0	-	-0.81%
2021-06-30	0	1.230	1.180	1.230	-	-	0	0	-	0.589	0.565	0.589	-	-	0	-	0.00%
2021-06-29	0	1.230	1.190	1.230	1.230	1.230	4,000	4,920	1.2300	0.589	0.569	0.589	0.589	0.589	8,360	0.5885	-1.60%
2021-06-28	0	1.250	1.230	1.250	-	-	0	0	-	0.598	0.589	0.598	-	-	0	-	0.00%
2021-06-25	0	1.250	1.230	1.300	1.250	1.250	4,000	5,000	1.2500	0.598	0.589	0.622	0.598	0.598	8,360	0.5981	0.00%
2021-06-24	0	1.250	1.230	1.300	-	-	0	0	-	0.598	0.589	0.622	-	-	0	-	0.00%
2021-06-23	0	1.250	1.230	1.290	-	-	0	0	-	0.598	0.589	0.617	-	-	0	-	0.00%
2021-06-22	0	1.250	1.230	1.300	1.250	1.250	12,000	15,000	1.2500	0.598	0.589	0.622	0.598	0.598	25,080	0.5981	0.00%
2021-06-21	0	1.250	1.220	1.310	-	-	0	0	-	0.598	0.584	0.627	-	-	0	-	0.00%
2021-06-18	0	1.250	1.240	1.250	1.250	1.250	12,000	15,000	1.2500	0.598	0.593	0.598	0.598	0.598	25,080	0.5981	0.00%
2021-06-17	0	1.250	1.240	1.300	1.240	1.250	8,000	9,960	1.2450	0.598	0.593	0.622	0.593	0.598	16,720	0.5957	1.63%
2021-06-16	0	1.230	1.190	1.260	-	-	0	0	-	0.589	0.569	0.603	-	-	0	-	0.00%
2021-06-15	0	1.230	1.230	1.260	1.230	1.230	1,468,000	1,805,640	1.2300	0.589	0.589	0.603	0.589	0.589	3,068,154	0.5885	0.00%
2021-06-11	0	1.230	1.200	1.270	-	-	0	0	-	0.589	0.574	0.608	-	-	0	-	0.00%
2021-06-10	0	1.230	1.220	1.260	1.230	1.230	4,000	4,920	1.2300	0.589	0.584	0.603	0.589	0.589	8,360	0.5885	-2.38%
2021-06-09	0	1.260	1.220	1.270	1.260	1.260	8,000	10,080	1.2600	0.603	0.584	0.608	0.603	0.603	16,720	0.6029	0.00%
2021-06-08	0	1.260	1.220	1.270	1.260	1.260	8,000	10,080	1.2600	0.603	0.584	0.608	0.603	0.603	16,720	0.6029	0.00%
2021-06-07	0	1.260	1.230	1.270	-	-	0	0	-	0.603	0.589	0.608	-	-	0	-	0.00%
2021-06-04	0	1.260	1.240	1.260	1.220	1.260	12,000	14,800	1.2333	0.603	0.593	0.603	0.584	0.603	25,080	0.5901	0.00%
2021-06-03	0	1.260	1.220	1.260	1.240	1.260	60,000	75,200	1.2533	0.603	0.584	0.603	0.593	0.603	125,401	0.5997	1.61%
2021-06-02	0	1.240	1.200	1.250	1.220	1.320	216,000	270,080	1.2504	0.593	0.574	0.598	0.584	0.632	451,445	0.5983	-5.34%
2021-06-01	0	1.310	1.280	1.310	1.280	1.310	5,556,000	7,111,800	1.2800	0.627	0.612	0.627	0.612	0.627	11,612,169	0.6124	2.34%
2021-05-31	0	1.280	1.240	1.290	1.230	1.280	56,000	71,360	1.2743	0.612	0.593	0.617	0.589	0.612	117,041	0.6097	2.40%
2021-05-28	0	1.250	1.240	1.270	1.230	1.280	240,000	303,840	1.2660	0.598	0.593	0.608	0.589	0.612	501,606	0.6057	-2.34%
2021-05-27	0	1.280	1.250	1.290	1.280	1.290	84,000	107,560	1.2805	0.612	0.598	0.617	0.612	0.617	175,562	0.6127	0.00%
2021-05-26	0	1.280	1.250	1.280	1.280	1.290	284,000	363,760	1.2808	0.612	0.598	0.612	0.612	0.617	593,567	0.6128	0.00%
2021-05-25	0	1.280	1.250	1.280	-	-	0	0	-	0.612	0.598	0.612	-	-	0	-	-0.78%
2021-05-24	0	1.290	1.250	1.290	-	-	0	0	-	0.617	0.598	0.617	-	-	0	-	0.00%
2021-05-21	0	1.290	1.240	1.290	1.270	1.290	128,000	164,560	1.2856	0.617	0.593	0.617	0.608	0.617	267,523	0.6151	1.57%
2021-05-20	0	1.270	1.230	1.270	1.230	1.270	28,000	34,840	1.2443	0.608	0.589	0.608	0.589	0.608	58,521	0.5953	-1.55%
2021-05-18	0	1.290	1.280	1.290	1.270	1.290	48,000	61,080	1.2725	0.617	0.612	0.617	0.608	0.617	100,321	0.6088	0.78%
2021-05-17	0	1.280	1.230	1.280	1.280	1.290	184,000	236,560	1.2857	0.612	0.589	0.612	0.612	0.617	384,564	0.6151	0.79%
2021-05-14	0	1.270	1.230	1.290	-	-	0	0	-	0.608	0.589	0.617	-	-	0	-	0.00%
2021-05-13	0	1.270	1.270	1.300	1.270	1.270	12,000	15,240	1.2700	0.608	0.608	0.622	0.608	0.608	25,080	0.6076	-3.79%
2021-05-12	0	1.320	1.270	1.320	-	-	0	0	-	0.632	0.608	0.632	-	-	0	-	0.00%
2021-05-11	0	1.320	1.270	1.320	-	-	0	0	-	0.632	0.608	0.632	-	-	0	-	-0.75%
2021-05-10	0	1.330	1.290	1.330	1.330	1.330	52,000	69,160	1.3300	0.636	0.617	0.636	0.636	0.636	108,681	0.6364	0.00%
2021-05-07	0	1.330	1.270	1.330	1.320	1.330	332,000	439,920	1.3251	0.636	0.608	0.636	0.632	0.636	693,888	0.6340	0.76%
2021-05-06	0	1.320	1.270	1.320	1.310	1.320	276,000	363,720	1.3178	0.632	0.608	0.632	0.627	0.632	576,846	0.6305	0.00%
2021-05-05	0	1.320	1.270	1.320	1.250	1.320	252,000	328,800	1.3048	0.632	0.608	0.632	0.598	0.632	526,686	0.6243	4.76%
2021-05-04	0	1.260	1.240	1.300	-	-	0	0	-	0.603	0.593	0.622	-	-	0	-	0.00%
2021-05-03	0	1.260	1.260	1.280	1.260	1.270	128,000	161,560	1.2622	0.603	0.603	0.612	0.603	0.608	267,523	0.6039	-3.08%
2021-04-30	0	1.300	1.270	1.300	-	-	0	0	-	0.622	0.608	0.622	-	-	0	-	-1.52%
2021-04-29	0	1.320	1.270	1.320	1.270	1.320	276,000	354,800	1.2855	0.632	0.608	0.632	0.608	0.632	576,846	0.6151	4.76%
2021-04-28	0	1.260	1.240	1.280	1.260	1.280	200,000	254,800	1.2740	0.603	0.593	0.612	0.603	0.612	418,005	0.6096	0.00%
2021-04-27	0	1.260	1.240	1.260	1.240	1.270	172,000	216,920	1.2612	0.603	0.593	0.603	0.593	0.608	359,484	0.6034	2.44%
2021-04-26	0	1.230	1.220	1.250	1.230	1.250	36,000	44,600	1.2389	0.589	0.584	0.598	0.589	0.598	75,241	0.5928	-0.81%
2021-04-23	0	1.240	1.230	1.270	1.240	1.240	40,000	49,600	1.2400	0.593	0.589	0.608	0.593	0.593	83,601	0.5933	-0.80%
2021-04-22	0	1.250	1.240	1.250	1.250	1.250	40,000	50,000	1.2500	0.598	0.593	0.598	0.598	0.598	83,601	0.5981	-1.57%
2021-04-21	0	1.270	1.250	1.300	1.270	1.290	332,000	422,440	1.2724	0.608	0.598	0.622	0.608	0.617	693,888	0.6088	-0.78%
2021-04-20	0	1.280	1.250	1.290	-	-	0	0	-	0.612	0.598	0.617	-	-	0	-	0.00%
2021-04-19	0	1.280	1.250	1.280	1.240	1.290	296,000	371,040	1.2535	0.612	0.598	0.612	0.593	0.617	618,647	0.5998	2.40%
2021-04-16	0	1.250	1.250	1.300	1.250	1.250	40,000	50,000	1.2500	0.598	0.598	0.622	0.598	0.598	83,601	0.5981	-3.85%
2021-04-15	0	1.300	1.260	1.300	-	-	48,000	60,960	1.2700	0.622	0.603	0.622	-	-	100,321	0.6076	0.00%
2021-04-14	0	1.300	1.260	1.320	1.300	1.300	48,000	62,400	1.3000	0.622	0.603	0.632	0.622	0.622	100,321	0.6220	0.00%
2021-04-13	0	1.300	1.260	1.300	1.250	1.300	128,000	162,080	1.2663	0.622	0.603	0.622	0.598	0.622	267,523	0.6059	3.17%
2021-04-12	0	1.260	1.260	1.290	1.220	1.270	80,000	99,240	1.2405	0.603	0.603	0.617	0.584	0.608	167,202	0.5935	-0.79%
2021-04-09	0	1.270	1.230	1.270	1.230	1.280	28,000	35,240	1.2586	0.608	0.589	0.608	0.589	0.612	58,521	0.6022	3.25%
2021-04-08	0	1.230	1.220	1.290	1.230	1.240	140,000	172,800	1.2343	0.589	0.584	0.617	0.589	0.593	292,603	0.5906	-2.38%
2021-04-07	0	1.260	1.230	1.270	1.240	1.260	28,000	35,040	1.2514	0.603	0.589	0.608	0.593	0.603	58,521	0.5988	3.28%
2021-04-01	0	1.220	1.220	1.260	1.200	1.280	72,000	89,160	1.2383	0.584	0.584	0.603	0.574	0.612	150,482	0.5925	-3.94%
2021-03-31	0	1.270	1.270	1.300	1.270	1.270	240,000	304,800	1.2700	0.608	0.608	0.622	0.608	0.608	501,606	0.6076	-3.05%
2021-03-30	0	1.310	1.260	1.310	1.290	1.310	144,000	186,840	1.2975	0.627	0.603	0.627	0.617	0.627	300,963	0.6208	3.15%
2021-03-29	0	1.270	1.270	1.320	1.260	1.310	144,000	184,800	1.2833	0.608	0.608	0.632	0.603	0.627	300,963	0.6140	-2.31%
2021-03-26	0	1.300	1.260	1.300	1.270	1.320	100,000	128,160	1.2816	0.622	0.603	0.622	0.608	0.632	209,002	0.6132	4.00%
2021-03-25	0	1.250	1.250	1.260	1.180	1.260	264,000	326,600	1.2371	0.598	0.598	0.603	0.565	0.603	551,766	0.5919	8.70%
2021-03-24	0	1.150	1.150	1.170	1.150	1.160	24,000	27,720	1.1550	0.550	0.550	0.560	0.550	0.555	50,161	0.5526	-2.54%
2021-03-23	0	1.180	1.140	1.180	1.140	1.190	124,000	143,640	1.1584	0.565	0.545	0.565	0.545	0.569	259,163	0.5542	0.00%
2021-03-22	0	1.180	1.150	1.180	1.140	1.250	540,000	631,160	1.1688	0.565	0.550	0.565	0.545	0.598	1,128,613	0.5592	-4.07%
2021-03-19	0	1.230	1.170	1.250	1.200	1.260	52,000	62,640	1.2046	0.589	0.560	0.598	0.574	0.603	108,681	0.5764	2.50%
2021-03-18	0	1.200	1.180	1.260	1.200	1.210	16,000	19,360	1.2100	0.574	0.565	0.603	0.574	0.579	33,440	0.5789	0.00%
2021-03-17	0	1.200	1.200	1.270	-	-	0	0	-	0.574	0.574	0.608	-	-	0	-	0.00%
2021-03-16	0	1.200	1.190	1.230	1.190	1.220	48,000	57,720	1.2025	0.574	0.569	0.589	0.569	0.584	100,321	0.5754	1.69%
2021-03-15	0	1.180	1.160	1.230	1.150	1.210	164,000	194,200	1.1841	0.565	0.555	0.589	0.550	0.579	342,764	0.5666	2.61%
2021-03-12	0	1.150	1.140	1.160	1.150	1.150	44,000	50,600	1.1500	0.550	0.545	0.555	0.550	0.550	91,961	0.5502	0.00%
2021-03-11	0	1.150	1.130	1.150	1.150	1.150	4,000	4,600	1.1500	0.550	0.541	0.550	0.550	0.550	8,360	0.5502	1.77%
2021-03-10	0	1.130	1.130	1.160	1.130	1.130	4,000	4,520	1.1300	0.541	0.541	0.555	0.541	0.541	8,360	0.5407	-0.88%
2021-03-09	0	1.140	1.120	1.150	1.140	1.150	68,000	77,840	1.1447	0.545	0.536	0.550	0.545	0.550	142,122	0.5477	0.00%
2021-03-08	0	1.140	1.110	1.140	1.130	1.160	108,000	124,360	1.1515	0.545	0.531	0.545	0.541	0.555	225,723	0.5509	-0.87%
2021-03-05	0	1.150	1.120	1.150	1.100	1.150	28,000	31,680	1.1314	0.550	0.536	0.550	0.526	0.550	58,521	0.5413	2.68%
2021-03-04	0	1.120	1.100	1.150	1.120	1.170	72,000	82,040	1.1394	0.536	0.526	0.550	0.536	0.560	150,482	0.5452	-4.27%
2021-03-03	0	1.170	1.160	1.240	1.160	1.170	16,000	18,680	1.1675	0.560	0.555	0.593	0.555	0.560	33,440	0.5586	0.86%
2021-03-02	0	1.160	1.130	1.170	1.160	1.160	100,000	116,000	1.1600	0.555	0.541	0.560	0.555	0.555	209,002	0.5550	2.65%
2021-03-01	0	1.130	1.120	1.160	1.130	1.170	24,000	27,400	1.1417	0.541	0.536	0.555	0.541	0.560	50,161	0.5462	0.89%
2021-02-26	0	1.120	1.100	1.140	1.120	1.170	44,000	51,040	1.1600	0.536	0.526	0.545	0.536	0.560	91,961	0.5550	0.00%
2021-02-25	0	1.120	1.120	1.160	1.120	1.120	160,000	179,200	1.1200	0.536	0.536	0.555	0.536	0.536	334,404	0.5359	-2.61%
2021-02-24	0	1.150	1.140	1.160	1.150	1.170	92,000	106,760	1.1604	0.550	0.545	0.555	0.550	0.560	192,282	0.5552	-4.17%
2021-02-23	0	1.200	1.180	1.200	1.200	1.200	8,000	9,600	1.2000	0.574	0.565	0.574	0.574	0.574	16,720	0.5742	1.69%
2021-02-22	0	1.180	1.170	1.200	1.150	1.180	100,000	117,120	1.1712	0.565	0.560	0.574	0.550	0.565	209,002	0.5604	0.85%
2021-02-19	0	1.170	1.140	1.170	1.130	1.280	3,172,000	3,602,200	1.1356	0.560	0.545	0.560	0.541	0.612	6,629,554	0.5434	0.00%
2021-02-18	0	1.170	1.150	1.170	1.150	1.200	88,000	102,720	1.1673	0.560	0.550	0.560	0.550	0.574	183,922	0.5585	-2.50%
2021-02-17	0	1.200	1.170	1.230	1.120	1.200	160,000	185,480	1.1593	0.574	0.560	0.589	0.536	0.574	334,404	0.5547	3.45%
2021-02-16	0	1.160	1.140	1.180	1.140	1.160	116,000	132,640	1.1434	0.555	0.545	0.565	0.545	0.555	242,443	0.5471	0.00%
2021-02-11	0	1.160	1.140	1.190	1.040	1.160	24,000	25,520	1.0633	0.555	0.545	0.569	0.498	0.555	50,161	0.5088	0.87%
2021-02-10	0	1.150	1.140	1.160	1.140	1.230	50,000	58,580	1.1716	0.550	0.545	0.555	0.545	0.589	104,501	0.5606	-4.17%
2021-02-09	0	1.200	1.140	1.230	1.140	1.200	100,000	114,600	1.1460	0.574	0.545	0.589	0.545	0.574	209,002	0.5483	4.35%
2021-02-08	0	1.150	1.140	1.250	1.150	1.150	48,000	55,200	1.1500	0.550	0.545	0.598	0.550	0.550	100,321	0.5502	0.00%
2021-02-05	0	1.150	1.140	1.240	-	-	0	0	-	0.550	0.545	0.593	-	-	0	-	0.00%
2021-02-04	0	1.150	1.140	1.250	1.150	1.150	28,000	32,200	1.1500	0.550	0.545	0.598	0.550	0.550	58,521	0.5502	0.00%
2021-02-03	0	1.150	1.140	1.190	1.130	1.160	124,000	141,400	1.1403	0.550	0.545	0.569	0.541	0.555	259,163	0.5456	0.88%
2021-02-02	0	1.140	1.140	1.160	1.130	1.160	80,000	90,840	1.1355	0.545	0.545	0.555	0.541	0.555	167,202	0.5433	0.88%
2021-02-01	0	1.130	1.120	1.170	1.130	1.130	8,000	9,040	1.1300	0.541	0.536	0.560	0.541	0.541	16,720	0.5407	-0.88%
2021-01-29	0	1.140	1.100	1.200	1.140	1.160	8,000	9,200	1.1500	0.545	0.526	0.574	0.545	0.555	16,720	0.5502	0.88%
2021-01-28	0	1.130	1.100	1.180	-	-	0	0	-	0.541	0.526	0.565	-	-	0	-	0.00%
2021-01-27	0	1.130	1.100	1.130	-	-	0	0	-	0.541	0.526	0.541	-	-	0	-	0.00%
2021-01-26	0	1.130	1.110	1.190	1.130	1.130	28,000	31,640	1.1300	0.541	0.531	0.569	0.541	0.541	58,521	0.5407	-2.59%
2021-01-25	0	1.160	1.160	1.200	-	-	0	0	-	0.555	0.555	0.574	-	-	0	-	0.87%
2021-01-22	0	1.150	1.150	1.200	1.150	1.150	52,000	59,800	1.1500	0.550	0.550	0.574	0.550	0.550	108,681	0.5502	-1.71%
2021-01-21	0	1.170	1.160	1.200	1.150	1.190	84,000	97,640	1.1624	0.560	0.555	0.574	0.550	0.569	175,562	0.5562	-1.68%
2021-01-20	0	1.190	1.160	1.210	1.200	1.200	32,000	38,400	1.2000	0.569	0.555	0.579	0.574	0.574	66,881	0.5742	-0.83%
2021-01-19	0	1.200	1.150	1.210	1.200	1.200	20,000	24,000	1.2000	0.574	0.550	0.579	0.574	0.574	41,800	0.5742	0.00%
2021-01-18	0	1.200	1.160	1.210	1.150	1.200	232,000	268,320	1.1566	0.574	0.555	0.579	0.550	0.574	484,885	0.5534	2.56%
2021-01-15	0	1.170	1.170	1.220	1.170	1.180	8,000	9,400	1.1750	0.560	0.560	0.584	0.560	0.565	16,720	0.5622	0.00%
2021-01-14	0	1.170	1.170	1.230	1.160	1.170	100,000	116,720	1.1672	0.560	0.560	0.589	0.555	0.560	209,002	0.5585	-1.68%
2021-01-13	0	1.190	1.190	1.240	1.190	1.210	16,000	19,160	1.1975	0.569	0.569	0.593	0.569	0.579	33,440	0.5730	0.00%
2021-01-12	0	1.190	1.180	1.240	1.180	1.240	180,000	214,560	1.1920	0.569	0.565	0.593	0.565	0.593	376,204	0.5703	-0.83%
2021-01-11	0	1.200	1.150	1.200	1.200	1.230	44,000	52,920	1.2027	0.574	0.550	0.574	0.574	0.589	91,961	0.5755	-4.76%
2021-01-08	0	1.260	1.220	1.280	-	-	0	0	-	0.603	0.584	0.612	-	-	0	-	0.00%
2021-01-07	0	1.260	1.230	1.270	1.270	1.300	8,000	10,280	1.2850	0.603	0.589	0.608	0.608	0.622	16,720	0.6148	0.80%
2021-01-06	0	1.250	1.230	1.300	-	-	0	0	-	0.598	0.589	0.622	-	-	0	-	0.00%
2021-01-05	0	1.250	1.250	1.260	1.220	1.250	168,000	208,160	1.2390	0.598	0.598	0.603	0.584	0.598	351,124	0.5928	5.04%
2021-01-04	0	1.190	1.170	1.200	1.150	1.210	592,000	697,000	1.1774	0.569	0.560	0.574	0.550	0.579	1,237,294	0.5633	-2.46%
2020-12-31	0	1.220	1.190	1.250	1.190	1.220	24,000	28,680	1.1950	0.584	0.569	0.598	0.569	0.584	50,161	0.5718	-1.61%
2020-12-30	0	1.240	1.180	1.250	1.180	1.240	276,000	330,720	1.1983	0.593	0.565	0.598	0.565	0.593	576,846	0.5733	-1.59%
2020-12-29	0	1.260	1.240	1.280	1.260	1.280	104,000	132,080	1.2700	0.603	0.593	0.612	0.603	0.612	217,362	0.6076	-1.56%
2020-12-28	0	1.280	1.190	1.300	1.200	1.280	124,000	149,840	1.2084	0.612	0.569	0.622	0.574	0.612	259,163	0.5782	0.00%
2020-12-24	0	1.280	1.240	1.300	-	-	0	0	-	0.612	0.593	0.622	-	-	0	-	0.00%
2020-12-23	0	1.280	1.230	1.290	1.200	1.300	180,000	219,760	1.2209	0.612	0.589	0.617	0.574	0.622	376,204	0.5842	1.59%
2020-12-22	0	1.260	1.260	1.330	1.260	1.260	12,000	15,120	1.2600	0.603	0.603	0.636	0.603	0.603	25,080	0.6029	-3.08%
2020-12-21	0	1.300	1.270	1.340	1.300	1.300	4,000	5,200	1.3000	0.622	0.608	0.641	0.622	0.622	8,360	0.6220	-2.99%
2020-12-18	0	1.340	1.250	1.340	-	-	0	0	-	0.641	0.598	0.641	-	-	0	-	0.00%
2020-12-17	0	1.340	1.270	1.340	-	-	0	0	-	0.641	0.608	0.641	-	-	0	-	0.00%
2020-12-16	0	1.340	1.290	1.340	1.340	1.340	6,400	8,576	1.3400	0.641	0.617	0.641	0.641	0.641	13,376	0.6411	3.88%
2020-12-15	0	1.290	1.290	1.350	1.280	1.280	8,000	10,240	1.2800	0.617	0.617	0.646	0.612	0.612	16,720	0.6124	-3.01%
2020-12-14	0	1.330	1.250	1.350	1.330	1.330	8,000	10,640	1.3300	0.636	0.598	0.646	0.636	0.636	16,720	0.6364	0.00%
2020-12-11	0	1.330	1.260	1.330	-	-	0	0	-	0.636	0.603	0.636	-	-	0	-	0.00%
2020-12-10	0	1.330	1.280	1.350	-	-	0	0	-	0.636	0.612	0.646	-	-	0	-	0.00%
2020-12-09	0	1.330	1.250	1.350	1.330	1.350	28,000	37,720	1.3471	0.636	0.598	0.646	0.636	0.646	58,521	0.6446	-0.75%
2020-12-08	0	1.340	1.240	1.350	1.340	1.350	8,000	10,760	1.3450	0.641	0.593	0.646	0.641	0.646	16,720	0.6435	2.29%
2020-12-07	0	1.310	1.300	1.350	-	-	0	0	-	0.627	0.622	0.646	-	-	0	-	0.00%
2020-12-04	0	1.310	1.290	1.360	-	-	0	0	-	0.627	0.617	0.651	-	-	0	-	0.00%
2020-12-03	0	1.310	1.300	1.350	1.310	1.360	160,000	214,520	1.3408	0.627	0.622	0.646	0.627	0.651	334,404	0.6415	-2.24%
2020-12-02	0	1.340	1.330	1.390	-	-	0	0	-	0.641	0.636	0.665	-	-	0	-	0.00%
2020-12-01	0	1.340	1.330	1.420	1.340	1.350	36,000	48,520	1.3478	0.641	0.636	0.679	0.641	0.646	75,241	0.6449	1.52%
2020-11-30	0	1.320	1.300	1.320	1.320	1.330	20,000	26,480	1.3240	0.632	0.622	0.632	0.632	0.636	41,800	0.6335	0.00%
2020-11-27	0	1.320	1.320	1.390	1.320	1.320	5,100	6,710	1.3157	0.632	0.632	0.665	0.632	0.632	10,659	0.6295	-1.49%
2020-11-26	0	1.340	1.320	1.400	-	-	0	0	-	0.641	0.632	0.670	-	-	0	-	0.00%
2020-11-25	0	1.340	1.320	1.340	1.340	1.340	12,000	16,080	1.3400	0.641	0.632	0.641	0.641	0.641	25,080	0.6411	0.00%
2020-11-24	0	1.340	1.320	1.390	-	-	0	0	-	0.641	0.632	0.665	-	-	0	-	0.00%
2020-11-23	0	1.340	1.340	1.380	1.340	1.340	36,000	48,240	1.3400	0.641	0.641	0.660	0.641	0.641	75,241	0.6411	1.52%
2020-11-20	0	1.320	1.270	1.340	-	-	0	0	-	0.632	0.608	0.641	-	-	0	-	0.00%
2020-11-19	0	1.320	1.280	1.350	1.310	1.320	16,000	21,080	1.3175	0.632	0.612	0.646	0.627	0.632	33,440	0.6304	1.54%
2020-11-18	0	1.300	1.270	1.320	1.230	1.300	140,000	175,760	1.2554	0.622	0.608	0.632	0.589	0.622	292,603	0.6007	-2.26%
2020-11-17	0	1.330	1.320	1.380	-	-	0	0	-	0.636	0.632	0.660	-	-	0	-	0.00%
2020-11-16	0	1.330	1.320	1.390	-	-	0	0	-	0.636	0.632	0.665	-	-	0	-	0.00%
2020-11-13	0	1.330	1.330	1.400	-	-	0	0	-	0.636	0.636	0.670	-	-	0	-	0.00%
2020-11-12	0	1.330	1.320	1.350	1.330	1.340	44,000	58,560	1.3309	0.636	0.632	0.646	0.636	0.641	91,961	0.6368	0.00%
2020-11-11	0	1.330	1.320	1.380	1.300	1.370	64,000	86,160	1.3463	0.636	0.632	0.660	0.622	0.655	133,761	0.6441	-5.00%
2020-11-10	0	1.400	1.380	1.400	1.410	1.410	4,000	5,640	1.4100	0.670	0.660	0.670	0.675	0.675	8,360	0.6746	-4.11%
2020-11-09	0	1.460	1.410	1.540	-	-	0	0	-	0.699	0.675	0.737	-	-	0	-	0.00%
2020-11-06	0	1.460	1.410	1.460	-	-	0	0	-	0.699	0.675	0.699	-	-	0	-	-1.35%
2020-11-05	0	1.480	1.410	1.500	-	-	0	0	-	0.708	0.675	0.718	-	-	0	-	0.00%
2020-11-04	0	1.480	1.420	1.480	1.490	1.490	32,000	47,680	1.4900	0.708	0.679	0.708	0.713	0.713	66,881	0.7129	5.71%
2020-11-03	0	1.400	1.390	1.480	-	-	0	0	-	0.670	0.665	0.708	-	-	0	-	0.00%
2020-11-02	0	1.400	1.400	1.490	1.360	1.400	44,000	61,320	1.3936	0.670	0.670	0.713	0.651	0.670	91,961	0.6668	0.00%
2020-10-30	0	1.400	1.370	1.460	-	-	0	0	-	0.670	0.655	0.699	-	-	0	-	0.00%
2020-10-29	0	1.400	1.370	1.450	1.400	1.400	8,000	11,200	1.4000	0.670	0.655	0.694	0.670	0.670	16,720	0.6698	0.00%
2020-10-28	0	1.400	1.370	1.470	1.360	1.400	36,000	49,280	1.3689	0.670	0.655	0.703	0.651	0.670	75,241	0.6550	2.19%
2020-10-27	0	1.370	1.370	1.390	1.360	1.370	12,000	16,360	1.3633	0.655	0.655	0.665	0.651	0.655	25,080	0.6523	-3.52%
2020-10-23	0	1.420	1.400	1.490	1.400	1.520	32,000	45,400	1.4188	0.679	0.670	0.713	0.670	0.727	66,881	0.6788	-4.70%
2020-10-22	0	1.490	1.400	1.490	1.490	1.490	28,000	41,720	1.4900	0.713	0.670	0.713	0.713	0.713	58,521	0.7129	8.76%
2020-10-21	0	1.370	1.370	1.400	1.370	1.380	56,000	77,080	1.3764	0.655	0.655	0.670	0.655	0.660	117,041	0.6586	-0.72%
2020-10-20	0	1.380	1.380	1.490	1.380	1.380	52,000	71,760	1.3800	0.660	0.660	0.713	0.660	0.660	108,681	0.6603	-1.43%
2020-10-19	0	1.400	1.360	1.500	-	-	0	0	-	0.670	0.651	0.718	-	-	0	-	0.00%
2020-10-16	0	1.400	1.370	1.480	1.400	1.400	12,100	16,937	1.3998	0.670	0.655	0.708	0.670	0.670	25,289	0.6697	0.72%
2020-10-15	0	1.390	1.380	1.420	1.390	1.390	80,000	111,200	1.3900	0.665	0.660	0.679	0.665	0.665	167,202	0.6651	-2.11%
2020-10-14	0	1.420	1.420	1.500	-	-	0	0	-	0.679	0.679	0.718	-	-	0	-	0.00%
2020-10-12	0	1.420	1.370	1.420	1.370	1.420	8,000	11,160	1.3950	0.679	0.655	0.679	0.655	0.679	16,720	0.6675	2.16%
2020-10-09	0	1.390	1.390	1.400	1.390	1.390	60,000	83,400	1.3900	0.665	0.665	0.670	0.665	0.665	125,401	0.6651	0.00%
2020-10-08	0	1.390	1.360	1.440	1.380	1.390	56,000	77,800	1.3893	0.665	0.651	0.689	0.660	0.665	117,041	0.6647	0.72%
2020-10-07	0	1.380	1.330	1.380	1.370	1.380	36,000	49,560	1.3767	0.660	0.636	0.660	0.655	0.660	75,241	0.6587	2.22%
2020-10-06	0	1.350	1.340	1.400	1.330	1.440	100,000	135,600	1.3560	0.646	0.641	0.670	0.636	0.689	209,002	0.6488	-0.74%
2020-10-05	0	1.360	1.360	1.400	1.360	1.370	120,000	163,320	1.3610	0.651	0.651	0.670	0.651	0.655	250,803	0.6512	-2.16%
2020-09-30	0	1.390	1.340	1.390	1.380	1.390	120,000	166,720	1.3893	0.665	0.641	0.665	0.660	0.665	250,803	0.6647	0.00%
2020-09-29	0	1.390	1.390	1.490	1.390	1.390	76,000	105,640	1.3900	0.665	0.665	0.713	0.665	0.665	158,842	0.6651	0.00%
2020-09-28	0	1.390	1.390	1.400	1.380	1.390	52,000	72,000	1.3846	0.665	0.665	0.670	0.660	0.665	108,681	0.6625	-0.71%
2020-09-25	0	1.400	1.330	1.450	1.310	1.400	88,000	119,160	1.3541	0.670	0.636	0.694	0.627	0.670	183,922	0.6479	2.94%
2020-09-24	0	1.360	1.300	1.500	1.360	1.360	40,000	54,400	1.3600	0.651	0.622	0.718	0.651	0.651	83,601	0.6507	2.26%
2020-09-23	0	1.330	1.330	1.440	1.330	1.330	4,000	5,320	1.3300	0.636	0.636	0.689	0.636	0.636	8,360	0.6364	-4.32%
2020-09-22	0	1.390	1.330	1.400	1.330	1.540	8,000	11,480	1.4350	0.665	0.636	0.670	0.636	0.737	16,720	0.6866	0.72%
2020-09-21	0	1.380	1.320	1.540	1.370	1.380	44,000	60,680	1.3791	0.660	0.632	0.737	0.655	0.660	91,961	0.6598	2.22%
2020-09-18	0	1.350	1.350	1.450	-	-	0	0	-	0.646	0.646	0.694	-	-	0	-	0.00%
2020-09-17	0	1.350	1.350	1.440	1.320	1.360	56,000	75,760	1.3529	0.646	0.646	0.689	0.632	0.651	117,041	0.6473	-6.25%
2020-09-16	0	1.440	1.440	1.450	1.440	1.440	44,000	63,360	1.4400	0.689	0.689	0.694	0.689	0.689	91,961	0.6890	0.00%
2020-09-15	0	1.440	1.360	1.450	1.440	1.440	80,000	115,200	1.4400	0.689	0.651	0.694	0.689	0.689	167,202	0.6890	1.41%
2020-09-14	0	1.420	1.390	1.450	1.390	1.420	92,000	128,200	1.3935	0.679	0.665	0.694	0.665	0.679	192,282	0.6667	4.41%
2020-09-11	0	1.360	1.320	1.360	-	-	0	0	-	0.651	0.632	0.651	-	-	0	-	0.00%
2020-09-10	0	1.360	1.310	1.490	-	-	0	0	-	0.651	0.627	0.713	-	-	0	-	0.00%
2020-09-09	0	1.360	1.300	1.520	-	-	0	0	-	0.651	0.622	0.727	-	-	0	-	0.00%
2020-09-08	0	1.360	1.310	1.460	-	-	0	0	-	0.651	0.627	0.699	-	-	0	-	0.00%
2020-09-07	0	1.360	1.320	1.470	-	-	0	0	-	0.651	0.632	0.703	-	-	0	-	0.00%
2020-09-04	0	1.360	1.300	1.450	-	-	4,000	5,360	1.3400	0.651	0.622	0.694	-	-	8,360	0.6411	0.00%
2020-09-03	0	1.360	1.340	1.430	1.350	1.380	32,000	43,560	1.3613	0.651	0.641	0.684	0.646	0.660	66,881	0.6513	-4.23%
2020-09-02	0	1.420	1.340	1.420	-	-	0	0	-	0.679	0.641	0.679	-	-	0	-	-1.39%
2020-09-01	0	1.440	1.340	1.440	-	-	0	0	-	0.689	0.641	0.689	-	-	0	-	-0.69%
2020-08-31	0	1.450	1.330	1.450	-	-	0	0	-	0.694	0.636	0.694	-	-	0	-	-0.68%
2020-08-28	0	1.460	1.320	1.460	-	-	0	0	-	0.699	0.632	0.699	-	-	0	-	0.00%
2020-08-27	0	1.460	1.350	1.480	1.480	1.480	8,000	11,800	1.4750	0.699	0.646	0.708	0.708	0.708	16,720	0.7057	6.57%
2020-08-26	0	1.370	1.310	1.470	-	-	0	0	-	0.655	0.627	0.703	-	-	0	-	0.00%
2020-08-25	0	1.370	1.360	1.470	-	-	0	0	-	0.655	0.651	0.703	-	-	0	-	0.00%
2020-08-24	0	1.370	1.350	1.370	-	-	0	0	-	0.655	0.646	0.655	-	-	0	-	0.00%
2020-08-21	0	1.370	1.350	1.450	1.340	1.370	28,000	37,760	1.3486	0.655	0.646	0.694	0.641	0.655	58,521	0.6452	0.00%
2020-08-20	0	1.370	1.350	1.370	1.340	1.370	16,000	21,680	1.3550	0.655	0.646	0.655	0.641	0.655	33,440	0.6483	-5.52%
2020-08-19	0	1.450	1.350	1.620	-	-	0	0	-	0.694	0.646	0.775	-	-	0	-	0.00%
2020-08-18	0	1.450	1.340	1.460	1.310	1.450	12,000	16,800	1.4000	0.694	0.641	0.699	0.627	0.694	25,080	0.6698	-2.68%
2020-08-17	0	1.490	1.400	1.490	1.410	1.500	12,000	17,640	1.4700	0.713	0.670	0.713	0.675	0.718	25,080	0.7033	10.37%
2020-08-14	0	1.350	1.350	1.410	1.300	1.450	48,000	64,000	1.3333	0.646	0.646	0.675	0.622	0.694	100,321	0.6380	-6.90%
2020-08-13	0	1.450	1.450	1.550	-	-	0	0	-	0.694	0.694	0.742	-	-	0	-	0.00%
2020-08-12	0	1.450	1.290	1.520	1.450	1.450	44,000	63,760	1.4491	0.694	0.617	0.727	0.694	0.694	91,961	0.6933	0.00%
2020-08-11	0	1.450	1.360	1.450	1.380	1.550	296,000	430,600	1.4547	0.694	0.651	0.694	0.660	0.742	618,647	0.6960	9.85%
2020-08-10	0	1.320	1.320	1.540	-	-	0	0	-	0.632	0.632	0.737	-	-	0	-	0.00%
2020-08-07	0	1.320	1.320	1.490	1.300	1.480	24,000	33,680	1.4033	0.632	0.632	0.713	0.622	0.708	50,161	0.6714	-5.71%
2020-08-06	0	1.400	1.300	1.480	1.400	1.400	8,000	11,200	1.4000	0.670	0.622	0.708	0.670	0.670	16,720	0.6698	-3.45%
2020-08-05	0	1.450	1.320	1.470	1.440	1.450	244,000	351,400	1.4402	0.694	0.632	0.703	0.689	0.694	509,966	0.6891	11.54%
2020-08-04	0	1.300	1.220	1.450	1.200	1.300	28,000	36,000	1.2857	0.622	0.584	0.694	0.574	0.622	58,521	0.6152	1.56%
2020-08-03	0	1.280	1.160	1.330	-	-	0	0	-	0.612	0.555	0.636	-	-	0	-	0.00%
2020-07-31	0	1.280	1.200	1.400	-	-	0	0	-	0.612	0.574	0.670	-	-	0	-	0.00%
2020-07-30	0	1.280	1.250	1.280	1.280	1.280	8,000	10,240	1.2800	0.612	0.598	0.612	0.612	0.612	16,720	0.6124	2.40%
2020-07-29	0	1.250	1.250	1.340	-	-	0	0	-	0.598	0.598	0.641	-	-	0	-	2.46%
2020-07-28	0	1.220	1.220	1.300	1.220	1.230	364,000	445,200	1.2231	0.584	0.584	0.622	0.584	0.589	760,768	0.5852	-0.81%
2020-07-27	0	1.230	1.170	1.260	1.220	1.290	152,000	186,280	1.2255	0.589	0.560	0.603	0.584	0.617	317,684	0.5864	-4.65%
2020-07-24	0	1.290	1.290	1.330	1.290	1.300	320,000	412,960	1.2905	0.617	0.617	0.636	0.617	0.622	668,807	0.6175	-9.79%
2020-07-23	0	1.430	1.260	1.490	1.430	1.430	24,000	34,320	1.4300	0.684	0.603	0.713	0.684	0.684	50,161	0.6842	-4.67%
2020-07-22	0	1.500	1.430	1.500	-	-	850	1,275	1.5000	0.718	0.684	0.718	-	-	1,777	0.7177	0.00%
2020-07-21	0	1.500	1.450	1.500	-	-	0	0	-	0.718	0.694	0.718	-	-	0	-	0.00%
2020-07-20	0	1.500	1.340	1.500	-	-	0	0	-	0.718	0.641	0.718	-	-	0	-	-0.66%
2020-07-17	0	1.510	1.510	1.580	1.500	1.520	240,000	360,960	1.5040	0.722	0.722	0.756	0.718	0.727	501,606	0.7196	-0.66%
2020-07-16	0	1.520	1.440	1.520	-	-	0	0	-	0.727	0.689	0.727	-	-	0	-	-0.65%
2020-07-15	0	1.530	1.430	1.530	-	-	0	0	-	0.732	0.684	0.732	-	-	0	-	-1.29%
2020-07-14	0	1.550	1.530	1.550	1.550	1.550	4,000	6,200	1.5500	0.742	0.732	0.742	0.742	0.742	8,360	0.7416	-2.52%
2020-07-13	0	1.590	1.570	1.590	-	-	0	0	-	0.761	0.751	0.761	-	-	0	-	-1.24%
2020-07-10	0	1.610	1.570	1.640	1.580	1.620	160,000	257,040	1.6065	0.770	0.751	0.785	0.756	0.775	334,404	0.7687	-1.83%
2020-07-09	0	1.640	1.640	1.690	1.460	1.650	168,000	257,040	1.5300	0.785	0.785	0.809	0.699	0.789	351,124	0.7320	-2.46%
2020-07-08	0	1.720	1.650	1.750	1.600	1.720	184,000	302,520	1.6441	0.804	0.772	0.818	0.748	0.804	393,406	0.7690	1.18%
2020-07-07	0	1.700	1.630	1.700	1.600	1.740	488,000	819,760	1.6798	0.795	0.762	0.795	0.748	0.814	1,043,382	0.7857	-5.56%
2020-07-06	0	1.800	1.430	1.800	1.850	1.860	16,000	29,640	1.8525	0.842	0.669	0.842	0.865	0.870	34,209	0.8664	2.86%
2020-07-03	0	1.750	1.700	1.780	1.700	1.700	12,000	20,400	1.7000	0.818	0.795	0.833	0.795	0.795	25,657	0.7951	0.00%
2020-07-02	0	1.750	1.700	1.770	1.650	1.750	240,000	409,360	1.7057	0.818	0.795	0.828	0.772	0.818	513,139	0.7978	-2.23%
2020-06-30	0	1.790	1.650	1.790	-	-	0	0	-	0.837	0.772	0.837	-	-	0	-	-0.56%
2020-06-29	0	1.800	1.500	1.800	-	-	0	0	-	0.842	0.702	0.842	-	-	0	-	0.00%
2020-06-26	0	1.800	1.510	1.800	-	-	0	0	-	0.842	0.706	0.842	-	-	0	-	0.00%
2020-06-24	0	1.800	1.650	1.800	-	-	0	0	-	0.842	0.772	0.842	-	-	0	-	0.00%
2020-06-23	0	1.800	1.710	1.800	1.700	1.800	368,000	641,640	1.7436	0.842	0.800	0.842	0.795	0.842	786,812	0.8155	-0.55%
2020-06-22	0	1.810	1.700	1.810	-	-	0	0	-	0.847	0.795	0.847	-	-	0	-	-2.16%
2020-06-19	0	1.850	1.700	1.850	-	-	0	0	-	0.865	0.795	0.865	-	-	0	-	-0.54%
2020-06-18	0	1.860	1.750	1.900	1.820	1.880	52,000	96,240	1.8508	0.870	0.818	0.889	0.851	0.879	111,180	0.8656	-1.06%
2020-06-17	0	1.880	1.850	1.890	1.770	1.950	1,072,000	1,981,320	1.8482	0.879	0.865	0.884	0.828	0.912	2,292,019	0.8644	3.30%
2020-06-16	0	1.820	1.820	1.840	1.760	1.820	872,000	1,550,880	1.7785	0.851	0.851	0.861	0.823	0.851	1,864,403	0.8318	3.41%
2020-06-15	0	1.760	1.710	1.770	1.710	1.760	468,000	818,720	1.7494	0.823	0.800	0.828	0.800	0.823	1,000,620	0.8182	3.53%
2020-06-12	0	1.700	1.650	1.710	1.640	1.730	312,000	527,800	1.6917	0.795	0.772	0.800	0.767	0.809	667,080	0.7912	-1.73%
2020-06-11	0	1.730	1.700	1.750	1.720	1.750	360,000	623,440	1.7318	0.809	0.795	0.818	0.804	0.818	769,708	0.8100	0.58%
2020-06-10	0	1.720	1.710	1.740	1.720	1.730	288,000	495,440	1.7203	0.804	0.800	0.814	0.804	0.809	615,766	0.8046	0.58%
2020-06-09	0	1.710	1.670	1.720	1.710	1.720	20,000	34,240	1.7120	0.800	0.781	0.804	0.800	0.804	42,762	0.8007	0.00%
2020-06-08	0	1.710	1.660	1.710	1.690	1.710	56,000	95,600	1.7071	0.800	0.776	0.800	0.790	0.800	119,732	0.7984	1.18%
2020-06-05	0	1.690	1.630	1.700	1.620	1.690	28,000	46,520	1.6614	0.790	0.762	0.795	0.758	0.790	59,866	0.7771	1.20%
2020-06-04	0	1.670	1.640	1.680	1.620	1.710	280,000	459,800	1.6421	0.781	0.767	0.786	0.758	0.800	598,662	0.7680	-2.34%
2020-06-03	0	1.710	1.620	1.720	1.710	1.720	200,000	342,320	1.7116	0.800	0.758	0.804	0.800	0.804	427,615	0.8005	0.00%
2020-06-02	0	1.710	1.670	1.720	1.710	1.720	76,000	130,120	1.7121	0.800	0.781	0.804	0.800	0.804	162,494	0.8008	0.00%
2020-06-01	0	1.710	1.660	1.720	1.680	1.710	80,000	136,240	1.7030	0.800	0.776	0.804	0.786	0.800	171,046	0.7965	1.18%
2020-05-29	0	1.690	1.640	1.710	1.680	1.700	288,000	488,520	1.6963	0.790	0.767	0.800	0.786	0.795	615,766	0.7934	-0.59%
2020-05-28	0	1.700	1.630	1.710	1.640	1.710	688,000	1,167,080	1.6963	0.795	0.762	0.800	0.767	0.800	1,470,997	0.7934	0.00%
2020-05-27	0	1.700	1.650	1.710	1.650	1.700	52,000	88,240	1.6969	0.795	0.772	0.800	0.772	0.795	111,180	0.7937	0.00%
2020-05-26	0	1.700	1.650	1.700	1.690	1.710	288,000	489,600	1.7000	0.795	0.772	0.795	0.790	0.800	615,766	0.7951	0.59%
2020-05-25	0	1.690	1.590	1.690	1.500	1.700	1,320,000	2,204,200	1.6698	0.790	0.744	0.790	0.702	0.795	2,822,262	0.7810	7.64%
2020-05-22	0	1.570	1.560	1.620	1.540	1.720	772,000	1,277,560	1.6549	0.734	0.730	0.758	0.720	0.804	1,650,596	0.7740	-0.63%
2020-05-21	0	1.580	1.580	1.670	1.550	1.680	328,000	543,400	1.6567	0.739	0.739	0.781	0.725	0.786	701,289	0.7749	-4.24%
2020-05-20	0	1.650	1.550	1.660	1.560	1.650	840,000	1,368,120	1.6287	0.772	0.725	0.776	0.730	0.772	1,795,985	0.7618	7.84%
2020-05-19	0	1.530	1.520	1.610	1.530	1.620	76,000	119,800	1.5763	0.716	0.711	0.753	0.716	0.758	162,494	0.7373	-3.16%
2020-05-18	0	1.580	1.510	1.570	1.570	1.650	265,400	430,306	1.6213	0.739	0.706	0.734	0.734	0.772	567,446	0.7583	-3.66%
2020-05-15	0	1.640	1.630	1.640	1.600	1.680	548,000	893,400	1.6303	0.767	0.762	0.767	0.748	0.786	1,171,666	0.7625	2.50%
2020-05-14	0	1.600	1.530	1.540	1.430	1.620	356,000	566,080	1.5901	0.748	0.716	0.720	0.669	0.758	761,155	0.7437	7.38%
2020-05-13	0	1.490	1.430	1.540	1.420	1.620	116,000	178,240	1.5366	0.697	0.669	0.720	0.664	0.758	248,017	0.7187	0.00%
2020-05-12	0	1.490	1.480	1.640	1.480	1.490	8,000	11,880	1.4850	0.697	0.692	0.767	0.692	0.697	17,105	0.6945	-3.87%
2020-05-11	0	1.550	1.540	1.580	1.540	1.600	304,000	476,800	1.5684	0.725	0.720	0.739	0.720	0.748	649,975	0.7336	1.97%
2020-05-08	0	1.520	1.480	1.520	1.510	1.520	76,000	115,440	1.5189	0.711	0.692	0.711	0.706	0.711	162,494	0.7104	0.00%
2020-05-07	0	1.520	1.480	1.580	1.470	1.560	160,000	243,880	1.5243	0.711	0.692	0.739	0.688	0.730	342,092	0.7129	0.00%
2020-05-06	0	1.520	1.510	1.560	1.380	1.560	872,894	1,326,029	1.5191	0.711	0.706	0.730	0.645	0.730	1,866,315	0.7105	13.43%
2020-05-05	0	1.340	1.310	1.350	1.280	1.420	296,000	404,400	1.3662	0.627	0.613	0.631	0.599	0.664	632,871	0.6390	-5.63%
2020-05-04	0	1.420	1.400	1.420	1.380	1.500	308,000	441,760	1.4343	0.664	0.655	0.664	0.645	0.702	658,528	0.6708	-5.33%
2020-04-29	0	1.500	1.490	1.540	1.430	1.550	320,000	479,360	1.4980	0.702	0.697	0.720	0.669	0.725	684,185	0.7006	-0.66%
2020-04-28	0	1.510	1.470	1.520	1.400	1.580	2,196,000	3,344,640	1.5231	0.706	0.688	0.711	0.655	0.739	4,695,218	0.7124	0.67%
2020-04-27	0	1.500	1.500	1.560	1.370	1.500	564,000	817,480	1.4494	0.702	0.702	0.730	0.641	0.702	1,205,876	0.6779	9.49%
2020-04-24	0	1.370	1.330	1.370	1.300	1.370	108,000	145,080	1.3433	0.641	0.622	0.641	0.608	0.641	230,912	0.6283	2.24%
2020-04-23	0	1.340	1.340	1.360	1.240	1.360	1,104,000	1,469,640	1.3312	0.627	0.627	0.636	0.580	0.636	2,360,437	0.6226	11.67%
2020-04-22	0	1.200	1.160	1.210	1.120	1.200	324,000	378,040	1.1668	0.561	0.543	0.566	0.524	0.561	692,737	0.5457	0.00%
2020-04-21	0	1.200	1.160	1.270	1.200	1.320	596,000	757,360	1.2707	0.561	0.543	0.594	0.561	0.617	1,274,294	0.5943	-4.76%
2020-04-20	0	1.260	1.260	1.340	1.250	1.330	700,000	913,320	1.3047	0.589	0.589	0.627	0.585	0.622	1,496,654	0.6102	-2.33%
2020-04-17	0	1.290	1.260	1.290	1.170	1.370	880,000	1,169,160	1.3286	0.603	0.589	0.603	0.547	0.641	1,881,508	0.6214	7.50%
2020-04-16	0	1.200	1.190	1.240	1.150	1.360	1,056,000	1,383,480	1.3101	0.561	0.557	0.580	0.538	0.636	2,257,810	0.6128	-4.76%
2020-04-15	0	1.260	1.250	1.320	1.180	1.350	2,196,000	2,909,680	1.3250	0.589	0.585	0.617	0.552	0.631	4,695,218	0.6197	5.00%
2020-04-14	0	1.200	1.100	1.220	1.090	1.200	84,000	95,720	1.1395	0.561	0.514	0.571	0.510	0.561	179,598	0.5330	10.09%
2020-04-09	0	1.090	1.040	1.090	1.080	1.120	296,000	323,000	1.0912	0.510	0.486	0.510	0.505	0.524	632,871	0.5104	-2.68%
2020-04-08	0	1.120	1.070	1.120	1.110	1.120	12,000	13,400	1.1167	0.524	0.500	0.524	0.519	0.524	25,657	0.5223	0.00%
2020-04-07	0	1.120	1.080	1.130	1.070	1.150	140,000	155,120	1.1080	0.524	0.505	0.529	0.500	0.538	299,331	0.5182	6.67%
2020-04-06	0	1.050	1.020	1.080	1.050	1.110	44,000	48,280	1.0973	0.491	0.477	0.505	0.491	0.519	94,075	0.5132	-5.41%
2020-04-03	0	1.110	1.110	1.150	1.100	1.110	8,000	8,840	1.1050	0.519	0.519	0.538	0.514	0.519	17,105	0.5168	-5.13%
2020-04-02	0	1.170	1.150	1.230	-	-	0	0	-	0.547	0.538	0.575	-	-	0	-	0.00%
2020-04-01	0	1.170	1.120	1.230	1.180	1.250	356,000	440,520	1.2374	0.547	0.524	0.575	0.552	0.585	761,155	0.5788	-5.65%
2020-03-31	0	1.240	1.120	1.240	1.110	1.240	64,000	74,040	1.1569	0.580	0.524	0.580	0.519	0.580	136,837	0.5411	0.81%
2020-03-30	0	1.230	1.100	1.230	-	-	0	0	-	0.575	0.514	0.575	-	-	0	-	-3.15%
2020-03-27	0	1.270	1.130	1.280	1.220	1.300	60,000	75,000	1.2500	0.594	0.529	0.599	0.571	0.608	128,285	0.5846	5.83%
2020-03-26	0	1.200	1.200	1.230	1.180	1.240	456,000	548,080	1.2019	0.561	0.561	0.575	0.552	0.580	974,963	0.5622	0.00%
2020-03-25	0	1.200	1.100	1.230	1.070	1.200	544,000	636,240	1.1696	0.561	0.514	0.575	0.500	0.561	1,163,114	0.5470	13.21%
2020-03-24	0	1.060	1.020	1.080	1.010	1.060	20,000	20,680	1.0340	0.496	0.477	0.505	0.472	0.496	42,762	0.4836	7.07%
2020-03-23	0	0.990	0.970	0.980	0.970	0.990	376,000	366,280	0.9741	0.463	0.454	0.458	0.454	0.463	803,917	0.4556	0.00%
2020-03-20	0	0.990	0.990	1.050	0.920	0.990	760,000	735,120	0.9673	0.463	0.463	0.491	0.430	0.463	1,624,939	0.4524	11.24%
2020-03-19	0	0.890	0.880	0.890	0.890	0.940	504,000	470,040	0.9326	0.416	0.412	0.416	0.416	0.440	1,077,591	0.4362	-6.32%
2020-03-18	0	0.950	0.950	0.960	0.940	0.960	1,808,000	1,718,000	0.9502	0.444	0.444	0.449	0.440	0.449	3,865,644	0.4444	3.26%
2020-03-17	0	0.920	0.900	0.920	0.870	0.940	1,380,000	1,275,600	0.9243	0.430	0.421	0.430	0.407	0.440	2,950,547	0.4323	2.22%
2020-03-16	0	0.900	0.900	0.910	0.900	0.970	260,000	242,960	0.9345	0.421	0.421	0.426	0.421	0.454	555,900	0.4371	-7.22%
2020-03-13	0	0.970	0.960	0.980	0.930	0.980	704,000	671,600	0.9540	0.454	0.449	0.458	0.435	0.458	1,505,206	0.4462	-7.62%
2020-03-12	0	1.050	1.040	1.050	1.020	1.110	468,000	506,800	1.0829	0.491	0.486	0.491	0.477	0.519	1,000,620	0.5065	-6.25%
2020-03-11	0	1.120	1.110	1.120	1.120	1.200	788,000	884,240	1.1221	0.524	0.519	0.524	0.524	0.561	1,684,805	0.5248	-5.88%
2020-03-10	0	1.190	1.170	1.190	1.150	1.200	292,000	345,640	1.1837	0.557	0.547	0.557	0.538	0.561	624,319	0.5536	1.71%
2020-03-09	0	1.170	1.140	1.170	1.160	1.200	748,000	883,760	1.1815	0.547	0.533	0.547	0.543	0.561	1,599,282	0.5526	0.86%
2020-03-06	0	1.160	1.160	1.180	1.150	1.280	1,160,000	1,343,240	1.1580	0.543	0.543	0.552	0.538	0.599	2,480,170	0.5416	-2.52%
2020-03-05	0	1.190	1.150	1.190	1.150	1.190	1,856,000	2,207,200	1.1892	0.557	0.538	0.557	0.538	0.557	3,968,271	0.5562	3.48%
2020-03-04	0	1.150	1.140	1.160	1.150	1.180	24,000	28,200	1.1750	0.538	0.533	0.543	0.538	0.552	51,314	0.5496	0.00%
2020-03-03	0	1.150	1.140	1.180	1.120	1.150	48,000	54,680	1.1392	0.538	0.533	0.552	0.524	0.538	102,628	0.5328	0.88%
2020-03-02	0	1.140	1.110	1.150	1.050	1.150	292,000	319,400	1.0938	0.533	0.519	0.538	0.491	0.538	624,319	0.5116	6.54%
2020-02-28	0	1.070	1.060	1.110	1.060	1.110	152,000	164,320	1.0811	0.500	0.496	0.519	0.496	0.519	324,988	0.5056	-6.14%
2020-02-27	0	1.140	1.100	1.150	1.110	1.150	136,000	154,360	1.1350	0.533	0.514	0.538	0.519	0.538	290,778	0.5309	0.00%
2020-02-26	0	1.140	1.100	1.150	1.130	1.180	92,000	105,320	1.1448	0.533	0.514	0.538	0.529	0.552	196,703	0.5354	0.00%
2020-02-25	0	1.140	1.100	1.140	1.100	1.150	60,000	67,800	1.1300	0.533	0.514	0.533	0.514	0.538	128,285	0.5285	-0.87%
2020-02-24	0	1.150	1.120	1.150	1.090	1.170	1,044,000	1,199,880	1.1493	0.538	0.524	0.538	0.510	0.547	2,232,153	0.5375	4.55%
2020-02-21	0	1.100	1.090	1.130	1.090	1.150	312,000	356,800	1.1436	0.514	0.510	0.529	0.510	0.538	667,080	0.5349	-4.35%
2020-02-20	0	1.150	1.100	1.150	1.100	1.150	424,000	483,360	1.1400	0.538	0.514	0.538	0.514	0.538	906,545	0.5332	1.77%
2020-02-19	0	1.130	1.090	1.150	1.090	1.130	108,000	119,080	1.1026	0.529	0.510	0.538	0.510	0.529	230,912	0.5157	1.80%
2020-02-18	0	1.110	1.090	1.110	1.060	1.110	784,000	859,680	1.0965	0.519	0.510	0.519	0.496	0.519	1,676,253	0.5129	0.00%
2020-02-17	0	1.110	1.110	1.130	1.090	1.150	160,000	179,640	1.1228	0.519	0.519	0.529	0.510	0.538	342,092	0.5251	0.00%
2020-02-14	0	1.110	1.110	1.150	1.110	1.230	1,156,000	1,362,640	1.1788	0.519	0.519	0.538	0.519	0.575	2,471,617	0.5513	-1.77%
2020-02-13	0	1.130	1.130	1.150	1.120	1.170	244,000	280,000	1.1475	0.529	0.529	0.538	0.524	0.547	521,691	0.5367	-6.61%
2020-02-12	0	1.210	1.180	1.220	1.140	1.250	524,000	625,600	1.1939	0.566	0.552	0.571	0.533	0.585	1,120,352	0.5584	0.00%
2020-02-11	0	1.210	1.160	1.220	1.170	1.260	840,000	1,034,800	1.2319	0.566	0.543	0.571	0.547	0.589	1,795,985	0.5762	5.22%
2020-02-10	0	1.150	1.130	1.150	1.120	1.190	1,064,000	1,239,520	1.1650	0.538	0.529	0.538	0.524	0.557	2,274,914	0.5449	5.50%
2020-02-07	0	1.090	1.090	1.120	1.020	1.180	848,000	928,120	1.0945	0.510	0.510	0.524	0.477	0.552	1,813,089	0.5119	3.81%
2020-02-06	0	1.050	1.050	1.060	1.020	1.130	458,500	492,385	1.0739	0.491	0.491	0.496	0.477	0.529	980,308	0.5023	-3.67%
2020-02-05	0	1.090	1.080	1.100	1.090	1.260	833,394	978,956	1.1747	0.510	0.505	0.514	0.510	0.589	1,781,861	0.5494	-12.10%
2020-02-04	0	1.240	1.240	1.260	0.980	1.350	3,944,000	4,654,640	1.1802	0.580	0.580	0.589	0.458	0.631	8,432,576	0.5520	0.81%
2020-02-03	0	1.230	1.230	1.250	1.000	1.700	10,424,100	13,696,318	1.3139	0.575	0.575	0.585	0.468	0.795	22,287,531	0.6145	26.80%
2020-01-31	0	0.970	0.940	0.960	0.910	1.060	3,256,000	3,171,680	0.9741	0.454	0.440	0.449	0.426	0.496	6,961,579	0.4556	10.23%
2020-01-30	0	0.880	0.880	0.900	0.870	0.930	476,000	421,280	0.8850	0.412	0.412	0.421	0.407	0.435	1,017,725	0.4139	-1.12%
2020-01-29	0	0.890	0.870	0.910	0.840	0.900	2,180,000	1,899,840	0.8715	0.416	0.407	0.426	0.393	0.421	4,661,008	0.4076	-1.11%
2020-01-24	0	0.900	0.900	0.940	0.900	0.920	180,000	162,240	0.9013	0.421	0.421	0.440	0.421	0.430	384,854	0.4216	0.00%
2020-01-23	0	0.900	0.900	0.920	0.900	0.920	552,000	501,120	0.9078	0.421	0.421	0.430	0.421	0.430	1,180,219	0.4246	-5.26%
2020-01-22	0	0.950	0.930	0.950	0.950	0.950	12,000	11,400	0.9500	0.444	0.435	0.444	0.444	0.444	25,657	0.4443	0.00%
2020-01-21	0	0.950	0.920	0.950	0.920	0.950	208,000	191,560	0.9210	0.444	0.430	0.444	0.430	0.444	444,720	0.4307	3.26%
2020-01-20	0	0.920	0.920	0.930	0.920	0.930	432,000	401,520	0.9294	0.430	0.430	0.435	0.430	0.435	923,649	0.4347	-1.08%
2020-01-17	0	0.930	0.920	0.930	0.930	0.950	68,000	63,640	0.9359	0.435	0.430	0.435	0.435	0.444	145,389	0.4377	-2.11%
2020-01-16	0	0.950	0.930	0.950	0.930	0.950	60,000	55,960	0.9327	0.444	0.435	0.444	0.435	0.444	128,285	0.4362	0.00%
2020-01-15	0	0.950	0.930	0.950	-	-	0	0	-	0.444	0.435	0.444	-	-	0	-	0.00%
2020-01-14	0	0.950	0.930	0.950	0.930	0.950	144,000	134,040	0.9308	0.444	0.435	0.444	0.435	0.444	307,883	0.4354	3.26%
2020-01-13	0	0.920	0.920	0.940	0.920	0.930	1,128,000	1,048,760	0.9298	0.430	0.430	0.440	0.430	0.435	2,411,751	0.4349	-1.08%
2020-01-10	0	0.930	0.930	0.950	0.930	0.940	200,000	186,080	0.9304	0.435	0.435	0.444	0.435	0.440	427,615	0.4352	-2.11%
2020-01-09	0	0.950	0.940	0.960	0.930	0.970	44,000	41,680	0.9473	0.444	0.440	0.449	0.435	0.454	94,075	0.4430	3.26%
2020-01-08	0	0.920	0.910	0.950	0.920	0.920	80,000	73,600	0.9200	0.430	0.426	0.444	0.430	0.430	171,046	0.4303	-1.08%
2020-01-07	0	0.930	0.920	0.950	-	-	0	0	-	0.435	0.430	0.444	-	-	0	-	0.00%
2020-01-06	0	0.930	0.930	0.940	0.910	0.950	168,000	155,160	0.9236	0.435	0.435	0.440	0.426	0.444	359,197	0.4320	0.00%
2020-01-03	0	0.930	0.910	0.940	-	-	0	0	-	0.435	0.426	0.440	-	-	0	-	0.00%
2020-01-02	0	0.930	0.910	0.930	0.920	0.930	84,000	77,320	0.9205	0.435	0.426	0.435	0.430	0.435	179,598	0.4305	2.20%
2019-12-31	0	0.910	0.900	0.910	0.910	0.910	40,000	36,400	0.9100	0.426	0.421	0.426	0.426	0.426	85,523	0.4256	0.00%
2019-12-30	0	0.910	0.910	0.930	0.900	0.930	408,000	370,080	0.9071	0.426	0.426	0.435	0.421	0.435	872,335	0.4242	-1.09%
2019-12-27	0	0.920	0.900	0.920	0.900	0.940	344,000	315,440	0.9170	0.430	0.421	0.430	0.421	0.440	735,499	0.4289	-2.13%
2019-12-24	0	0.940	0.910	0.970	0.910	0.940	328,000	298,600	0.9104	0.440	0.426	0.454	0.426	0.440	701,289	0.4258	-3.09%
2019-12-23	0	0.970	0.920	0.970	-	-	0	0	-	0.454	0.430	0.454	-	-	0	-	0.00%
2019-12-20	0	0.970	0.930	0.970	-	-	0	0	-	0.454	0.435	0.454	-	-	0	-	0.00%
2019-12-19	0	0.970	0.920	0.970	0.900	0.970	108,000	98,520	0.9122	0.454	0.430	0.454	0.421	0.454	230,912	0.4267	3.19%
2019-12-18	0	0.940	0.920	0.980	-	-	0	0	-	0.440	0.430	0.458	-	-	0	-	0.00%
2019-12-17	0	0.940	0.910	0.940	0.940	0.980	228,000	215,440	0.9449	0.440	0.426	0.440	0.440	0.458	487,482	0.4419	-1.05%
2019-12-16	0	0.950	0.940	0.980	0.950	0.990	8,000	7,760	0.9700	0.444	0.440	0.458	0.444	0.463	17,105	0.4537	1.06%
2019-12-13	0	0.940	0.910	0.950	0.930	0.960	476,000	451,520	0.9486	0.440	0.426	0.444	0.435	0.449	1,017,725	0.4437	4.44%
2019-12-12	0	0.900	0.880	0.900	0.870	0.900	180,000	161,640	0.8980	0.421	0.412	0.421	0.407	0.421	384,854	0.4200	3.45%
2019-12-11	0	0.870	0.870	0.900	0.860	0.910	2,824,000	2,474,560	0.8763	0.407	0.407	0.421	0.402	0.426	6,037,930	0.4098	-5.43%
2019-12-10	0	0.920	0.910	0.950	0.900	0.950	104,000	96,640	0.9292	0.430	0.426	0.444	0.421	0.444	222,360	0.4346	-1.08%
2019-12-09	0	0.930	0.910	0.970	-	-	0	0	-	0.435	0.426	0.454	-	-	0	-	0.00%
2019-12-06	0	0.930	0.930	0.970	0.920	0.930	588,000	545,360	0.9275	0.435	0.435	0.454	0.430	0.435	1,257,189	0.4338	-1.06%
2019-12-05	0	0.940	0.930	0.970	0.930	0.970	244,000	230,440	0.9444	0.440	0.435	0.454	0.435	0.454	521,691	0.4417	-3.09%
2019-12-04	0	0.970	0.960	1.000	0.970	0.990	288,000	280,240	0.9731	0.454	0.449	0.468	0.454	0.463	615,766	0.4551	-2.02%
2019-12-03	0	0.990	0.960	1.000	0.970	1.000	56,000	54,520	0.9736	0.463	0.449	0.468	0.454	0.468	119,732	0.4553	-1.00%
2019-12-02	0	1.000	0.970	1.010	0.930	1.000	60,000	56,200	0.9367	0.468	0.454	0.472	0.435	0.468	128,285	0.4381	4.17%
2019-11-29	0	0.960	0.940	0.960	0.960	0.980	40,000	38,720	0.9680	0.449	0.440	0.449	0.449	0.458	85,523	0.4527	-2.04%
2019-11-28	0	0.980	0.970	0.980	0.980	0.980	208,000	203,840	0.9800	0.458	0.454	0.458	0.458	0.458	444,720	0.4584	-2.00%
2019-11-27	0	1.000	0.970	1.000	1.000	1.000	308,000	308,000	1.0000	0.468	0.454	0.468	0.468	0.468	658,528	0.4677	0.00%
2019-11-26	0	1.000	0.980	1.000	0.990	1.000	668,000	667,200	0.9988	0.468	0.458	0.468	0.463	0.468	1,428,236	0.4671	-3.85%
2019-11-25	0	1.040	1.000	1.040	1.000	1.040	108,000	108,320	1.0030	0.486	0.468	0.486	0.468	0.486	230,912	0.4691	1.96%
2019-11-22	0	1.020	1.000	1.030	1.020	1.020	4,000	4,080	1.0200	0.477	0.468	0.482	0.477	0.477	8,552	0.4771	0.99%
2019-11-21	0	1.010	1.000	1.020	0.990	1.020	188,000	187,120	0.9953	0.472	0.468	0.477	0.463	0.477	401,959	0.4655	2.02%
2019-11-20	0	0.990	0.950	1.010	0.990	0.990	80,000	79,200	0.9900	0.463	0.444	0.472	0.463	0.463	171,046	0.4630	-1.00%
2019-11-19	0	1.000	0.960	1.010	1.000	1.000	868,000	868,000	1.0000	0.468	0.449	0.472	0.468	0.468	1,855,851	0.4677	2.04%
2019-11-18	0	0.980	0.960	1.010	0.980	1.020	232,000	228,360	0.9843	0.458	0.449	0.472	0.458	0.477	496,034	0.4604	0.00%
2019-11-15	0	0.980	0.920	0.980	-	-	0	0	-	0.458	0.430	0.458	-	-	0	-	0.00%
2019-11-14	0	0.980	0.920	0.990	0.950	0.980	332,000	320,560	0.9655	0.458	0.430	0.463	0.444	0.458	709,842	0.4516	3.16%
2019-11-13	0	0.950	0.930	0.980	0.950	0.960	160,000	152,040	0.9503	0.444	0.435	0.458	0.444	0.449	342,092	0.4444	-1.04%
2019-11-12	0	0.960	0.960	1.000	0.960	0.960	4,000	3,840	0.9600	0.449	0.449	0.468	0.449	0.449	8,552	0.4490	-1.03%
2019-11-11	0	0.970	0.960	1.010	-	-	0	0	-	0.454	0.449	0.472	-	-	0	-	0.00%
2019-11-08	0	0.970	0.950	1.010	-	-	0	0	-	0.454	0.444	0.472	-	-	0	-	0.00%
2019-11-07	0	0.970	0.960	1.000	0.970	1.010	180,000	175,680	0.9760	0.454	0.449	0.468	0.454	0.472	384,854	0.4565	-8.49%
2019-11-06	0	1.060	0.980	1.080	-	-	0	0	-	0.496	0.458	0.505	-	-	0	-	0.00%
2019-11-05	0	1.060	0.960	1.060	1.050	1.090	156,000	167,720	1.0751	0.496	0.449	0.496	0.491	0.510	333,540	0.5028	2.91%
2019-11-04	0	1.030	0.960	1.030	-	-	0	0	-	0.482	0.449	0.482	-	-	0	-	0.00%
2019-11-01	0	1.030	0.960	1.040	1.020	1.030	60,000	61,640	1.0273	0.482	0.449	0.486	0.477	0.482	128,285	0.4805	0.00%
2019-10-31	0	1.030	0.950	1.040	0.950	1.030	20,000	19,640	0.9820	0.482	0.444	0.486	0.444	0.482	42,762	0.4593	8.42%
2019-10-30	0	0.950	0.930	1.040	-	-	0	0	-	0.444	0.435	0.486	-	-	0	-	0.00%
2019-10-29	0	0.950	0.930	1.000	0.950	0.950	80,000	76,000	0.9500	0.444	0.435	0.468	0.444	0.444	171,046	0.4443	-5.94%
2019-10-28	0	1.010	0.950	1.010	-	-	0	0	-	0.472	0.444	0.472	-	-	0	-	-2.88%
2019-10-25	0	1.040	0.990	1.000	1.010	1.050	172,000	178,640	1.0386	0.486	0.463	0.468	0.472	0.491	367,749	0.4858	6.12%
2019-10-24	0	0.980	0.970	1.050	0.980	0.980	12,000	11,760	0.9800	0.458	0.454	0.491	0.458	0.458	25,657	0.4584	8.89%
2019-10-23	0	0.900	0.890	0.950	-	-	0	0	-	0.421	0.416	0.444	-	-	0	-	0.00%
2019-10-22	0	0.900	0.890	1.020	-	-	0	0	-	0.421	0.416	0.477	-	-	0	-	0.00%
2019-10-21	0	0.900	0.890	1.050	-	-	0	0	-	0.421	0.416	0.491	-	-	0	-	0.00%
2019-10-18	0	0.900	0.900	1.000	0.900	0.900	28,000	25,200	0.9000	0.421	0.421	0.468	0.421	0.421	59,866	0.4209	-2.17%
2019-10-17	0	0.920	0.890	0.920	0.880	0.930	244,000	220,560	0.9039	0.430	0.416	0.430	0.412	0.435	521,691	0.4228	4.55%
2019-10-16	0	0.880	0.870	0.900	0.880	0.900	72,000	64,000	0.8889	0.412	0.407	0.421	0.412	0.421	153,942	0.4157	-2.22%
2019-10-15	0	0.900	0.900	1.050	-	-	0	0	-	0.421	0.421	0.491	-	-	0	-	0.00%
2019-10-14	0	0.900	0.900	1.040	-	-	0	0	-	0.421	0.421	0.486	-	-	0	-	0.00%
2019-10-11	0	0.900	0.890	0.950	0.900	0.900	8,000	7,200	0.9000	0.421	0.416	0.444	0.421	0.421	17,105	0.4209	2.27%
2019-10-10	0	0.880	0.880	0.900	-	-	0	0	-	0.412	0.412	0.421	-	-	0	-	0.00%
2019-10-09	0	0.880	0.860	0.900	0.880	0.910	112,000	101,440	0.9057	0.412	0.402	0.421	0.412	0.426	239,465	0.4236	-3.30%
2019-10-08	0	0.910	0.890	0.910	0.900	0.920	16,000	14,520	0.9075	0.426	0.416	0.426	0.421	0.430	34,209	0.4244	5.81%
2019-10-04	0	0.860	0.860	0.870	0.860	0.860	48,000	41,280	0.8600	0.402	0.402	0.407	0.402	0.402	102,628	0.4022	-1.15%
2019-10-03	0	0.870	0.870	0.900	-	-	0	0	-	0.407	0.407	0.421	-	-	0	-	0.00%
2019-10-02	0	0.870	0.870	0.910	0.870	0.870	38,000	33,020	0.8689	0.407	0.407	0.426	0.407	0.407	81,247	0.4064	-2.25%
2019-09-30	0	0.890	0.860	0.910	0.890	0.890	128,000	113,920	0.8900	0.416	0.402	0.426	0.416	0.416	273,674	0.4163	-1.11%
2019-09-27	0	0.900	0.880	0.900	0.900	0.900	68,000	61,200	0.9000	0.421	0.412	0.421	0.421	0.421	145,389	0.4209	1.12%
2019-09-26	0	0.890	0.890	0.910	0.890	0.910	8,000	7,200	0.9000	0.416	0.416	0.426	0.416	0.426	17,105	0.4209	-2.20%
2019-09-25	0	0.910	0.880	0.910	0.880	0.910	16,000	14,360	0.8975	0.426	0.412	0.426	0.412	0.426	34,209	0.4198	0.00%
2019-09-24	0	0.910	0.890	0.910	-	-	0	0	-	0.426	0.416	0.426	-	-	0	-	-1.09%
2019-09-23	0	0.920	0.900	0.930	0.870	0.920	72,000	63,680	0.8844	0.430	0.421	0.435	0.407	0.430	153,942	0.4137	-2.13%
2019-09-20	0	0.940	0.910	0.940	-	-	0	0	-	0.440	0.426	0.440	-	-	0	-	0.00%
2019-09-19	0	0.940	0.930	0.950	0.920	0.940	96,000	89,040	0.9275	0.440	0.435	0.444	0.430	0.440	205,255	0.4338	2.17%
2019-09-18	0	0.920	0.890	0.940	0.850	0.940	252,000	229,320	0.9100	0.430	0.416	0.440	0.398	0.440	538,795	0.4256	-6.12%
2019-09-17	0	0.980	0.950	0.980	-	-	0	0	-	0.458	0.444	0.458	-	-	0	-	0.00%
2019-09-16	0	0.980	0.970	0.990	0.980	0.980	24,000	23,520	0.9800	0.458	0.454	0.463	0.458	0.458	51,314	0.4584	-2.97%
2019-09-13	0	1.010	1.010	1.050	1.000	1.010	140,000	141,160	1.0083	0.472	0.472	0.491	0.468	0.472	299,331	0.4716	2.02%
2019-09-12	0	0.990	0.950	0.990	0.990	1.000	64,000	63,880	0.9981	0.463	0.444	0.463	0.463	0.468	136,837	0.4668	4.21%
2019-09-11	0	0.950	0.920	0.990	-	-	0	0	-	0.444	0.430	0.463	-	-	0	-	0.00%
2019-09-10	0	0.950	0.920	1.050	-	-	60,000	56,400	0.9400	0.444	0.430	0.491	-	-	128,285	0.4396	0.00%
2019-09-09	0	0.950	0.920	0.990	0.950	0.950	20,000	19,000	0.9500	0.444	0.430	0.463	0.444	0.444	42,762	0.4443	0.00%
2019-09-06	0	0.950	0.910	0.980	-	-	0	0	-	0.444	0.426	0.458	-	-	0	-	0.00%
2019-09-05	0	0.950	0.910	0.950	0.930	0.950	176,000	166,720	0.9473	0.444	0.426	0.444	0.435	0.444	376,302	0.4430	2.15%
2019-09-04	0	0.930	0.890	0.940	0.910	0.930	32,000	29,640	0.9263	0.435	0.416	0.440	0.426	0.435	68,418	0.4332	6.90%
2019-09-03	0	0.870	0.860	0.900	0.870	0.890	28,000	24,640	0.8800	0.407	0.402	0.421	0.407	0.416	59,866	0.4116	-1.14%
2019-09-02	0	0.880	0.860	0.910	0.880	0.910	192,000	170,360	0.8873	0.412	0.402	0.426	0.412	0.426	410,511	0.4150	0.00%
2019-08-30	0	0.880	0.880	0.900	-	-	0	0	-	0.412	0.412	0.421	-	-	0	-	0.00%
2019-08-29	0	0.880	0.850	0.880	0.880	0.910	108,000	96,480	0.8933	0.412	0.398	0.412	0.412	0.426	230,912	0.4178	-3.30%
2019-08-28	0	0.910	0.880	0.950	0.910	0.920	104,000	94,680	0.9104	0.426	0.412	0.444	0.426	0.430	222,360	0.4258	4.60%
2019-08-27	0	0.870	0.870	0.880	0.840	0.890	244,000	212,760	0.8720	0.407	0.407	0.412	0.393	0.416	521,691	0.4078	-2.25%
2019-08-26	0	0.890	0.850	0.900	0.890	0.910	12,000	10,800	0.9000	0.416	0.398	0.421	0.416	0.426	25,657	0.4209	-5.32%
2019-08-23	0	0.940	0.930	1.000	0.940	0.940	4,000	3,760	0.9400	0.440	0.435	0.468	0.440	0.440	8,552	0.4396	1.08%
2019-08-22	0	0.930	0.930	0.950	-	-	48,000	45,120	0.9400	0.435	0.435	0.444	-	-	102,628	0.4396	0.00%
2019-08-21	0	0.930	0.930	0.980	-	-	0	0	-	0.435	0.435	0.458	-	-	0	-	0.00%
2019-08-20	0	0.930	0.930	1.050	-	-	0	0	-	0.435	0.435	0.491	-	-	0	-	0.00%
2019-08-19	0	0.930	0.930	1.000	0.930	0.930	12,000	11,160	0.9300	0.435	0.435	0.468	0.435	0.435	25,657	0.4350	1.09%
2019-08-16	0	0.920	0.900	0.920	0.920	0.920	12,000	11,040	0.9200	0.430	0.421	0.430	0.430	0.430	25,657	0.4303	-4.17%
2019-08-15	0	0.960	0.910	1.040	-	-	0	0	-	0.449	0.426	0.486	-	-	0	-	0.00%
2019-08-14	0	0.960	0.910	1.000	0.960	0.960	16,000	15,360	0.9600	0.449	0.426	0.468	0.449	0.449	34,209	0.4490	0.00%
2019-08-13	0	0.960	0.900	1.000	0.990	1.000	8,000	7,960	0.9950	0.449	0.421	0.468	0.463	0.468	17,105	0.4654	5.49%
2019-08-12	0	0.910	0.910	1.050	-	-	0	0	-	0.426	0.426	0.491	-	-	0	-	1.11%
2019-08-09	0	0.900	0.880	0.950	-	-	0	0	-	0.421	0.412	0.444	-	-	0	-	0.00%
2019-08-08	0	0.900	0.880	0.970	-	-	0	0	-	0.421	0.412	0.454	-	-	0	-	0.00%
2019-08-07	0	0.900	0.880	1.020	-	-	0	0	-	0.421	0.412	0.477	-	-	0	-	0.00%
2019-08-06	0	0.900	0.870	0.960	-	-	0	0	-	0.421	0.407	0.449	-	-	0	-	0.00%
2019-08-05	0	0.900	0.880	0.960	0.900	0.950	96,000	88,240	0.9192	0.421	0.412	0.449	0.421	0.444	205,255	0.4299	-7.22%
2019-08-02	0	0.970	0.950	0.970	0.970	0.970	48,000	46,560	0.9700	0.454	0.444	0.454	0.454	0.454	102,628	0.4537	-2.02%
2019-08-01	0	0.990	0.970	1.040	-	-	0	0	-	0.463	0.454	0.486	-	-	0	-	0.00%
2019-07-31	0	0.990	0.970	1.060	-	-	0	0	-	0.463	0.454	0.496	-	-	0	-	0.00%
2019-07-30	0	0.990	0.990	1.040	-	-	0	0	-	0.463	0.463	0.486	-	-	0	-	2.06%
2019-07-29	0	0.970	0.950	1.070	-	-	0	0	-	0.454	0.444	0.500	-	-	0	-	0.00%
2019-07-26	0	0.970	0.970	1.040	0.960	0.960	12,000	11,520	0.9600	0.454	0.454	0.486	0.449	0.449	25,657	0.4490	-3.00%
2019-07-25	0	1.000	0.950	1.000	1.000	1.070	8,000	8,280	1.0350	0.468	0.444	0.468	0.468	0.500	17,105	0.4841	0.00%
2019-07-24	0	1.000	1.000	1.020	-	-	0	0	-	0.468	0.468	0.477	-	-	0	-	6.38%
2019-07-23	0	0.940	0.940	1.030	-	-	0	0	-	0.440	0.440	0.482	-	-	0	-	0.00%
2019-07-22	0	0.940	0.940	1.030	-	-	0	0	-	0.440	0.440	0.482	-	-	0	-	0.00%
2019-07-19	0	0.940	0.940	1.050	0.930	0.930	4,000	3,720	0.9300	0.440	0.440	0.491	0.435	0.435	8,552	0.4350	-6.00%
2019-07-18	0	1.000	0.920	1.030	-	-	0	0	-	0.468	0.430	0.482	-	-	0	-	0.00%
2019-07-17	0	1.000	0.950	1.000	-	-	0	0	-	0.468	0.444	0.468	-	-	0	-	-2.91%
2019-07-16	0	1.030	0.950	1.030	-	-	0	0	-	0.482	0.444	0.482	-	-	0	-	0.00%
2019-07-15	0	1.030	0.900	1.030	-	-	0	0	-	0.482	0.421	0.482	-	-	0	-	0.00%
2019-07-12	0	1.030	0.950	1.030	-	-	0	0	-	0.482	0.444	0.482	-	-	0	-	0.00%
2019-07-11	0	1.030	0.950	1.070	1.030	1.030	100,000	103,000	1.0300	0.482	0.444	0.500	0.482	0.482	213,808	0.4817	0.00%
2019-07-10	0	1.030	0.950	1.030	1.030	1.030	40,000	41,200	1.0300	0.482	0.444	0.482	0.482	0.482	85,523	0.4817	5.04%
2019-07-09	0	1.060	1.020	1.060	1.060	1.060	40,000	42,400	1.0600	0.459	0.441	0.459	0.459	0.459	92,451	0.4586	0.95%
2019-07-08	0	1.050	1.050	1.090	1.030	1.050	140,000	146,000	1.0429	0.454	0.454	0.472	0.446	0.454	323,580	0.4512	0.00%
2019-07-05	0	1.050	1.030	1.070	1.050	1.050	4,000	4,200	1.0500	0.454	0.446	0.463	0.454	0.454	9,245	0.4543	0.00%
2019-07-04	0	1.050	1.050	1.070	1.010	1.040	28,000	28,520	1.0186	0.454	0.454	0.463	0.437	0.450	64,716	0.4407	-1.87%
2019-07-03	0	1.070	1.030	1.070	1.060	1.090	80,000	84,600	1.0575	0.463	0.446	0.463	0.459	0.472	184,903	0.4575	2.88%
2019-07-02	0	1.040	1.000	1.090	-	-	0	0	-	0.450	0.433	0.472	-	-	0	-	0.00%
2019-06-28	0	1.040	1.040	1.090	-	-	0	0	-	0.450	0.450	0.472	-	-	0	-	0.00%
2019-06-27	0	1.040	1.020	1.060	1.040	1.040	4,000	4,160	1.0400	0.450	0.441	0.459	0.450	0.450	9,245	0.4500	0.00%
2019-06-26	0	1.040	1.000	1.040	-	-	0	0	-	0.450	0.433	0.450	-	-	0	-	0.00%
2019-06-25	0	1.040	1.010	1.040	-	-	0	0	-	0.450	0.437	0.450	-	-	0	-	0.00%
2019-06-24	0	1.040	1.010	1.040	-	-	0	0	-	0.450	0.437	0.450	-	-	0	-	0.00%
2019-06-21	0	1.040	1.020	1.040	-	-	4,000	4,160	1.0400	0.450	0.441	0.450	-	-	9,245	0.4500	0.00%
2019-06-20	0	1.040	1.010	1.040	-	-	0	0	-	0.450	0.437	0.450	-	-	0	-	0.00%
2019-06-19	0	1.040	1.010	1.040	-	-	0	0	-	0.450	0.437	0.450	-	-	0	-	0.00%
2019-06-18	0	1.040	1.010	1.040	-	-	12,000	12,120	1.0100	0.450	0.437	0.450	-	-	27,735	0.4370	0.00%
2019-06-17	0	1.040	1.010	1.040	1.010	1.040	52,000	53,480	1.0285	0.450	0.437	0.450	0.437	0.450	120,187	0.4450	0.00%
2019-06-14	0	1.040	0.950	1.040	-	-	0	0	-	0.450	0.411	0.450	-	-	0	-	0.00%
2019-06-13	0	1.040	0.970	1.040	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2019-06-12	0	1.040	0.940	1.040	-	-	0	0	-	0.450	0.407	0.450	-	-	0	-	-0.95%
2019-06-11	0	1.050	0.960	1.050	-	-	0	0	-	0.454	0.415	0.454	-	-	0	-	0.00%
2019-06-10	0	1.050	0.970	1.050	1.040	1.050	48,000	49,880	1.0392	0.454	0.420	0.454	0.450	0.454	110,942	0.4496	0.00%
2019-06-06	0	1.050	0.980	1.050	-	-	0	0	-	0.454	0.424	0.454	-	-	0	-	-1.87%
2019-06-05	0	1.070	0.920	1.070	1.080	1.080	4,000	4,320	1.0800	0.463	0.398	0.463	0.467	0.467	9,245	0.4673	0.00%
2019-06-04	0	1.070	1.000	1.090	1.000	1.070	16,000	16,560	1.0350	0.463	0.433	0.472	0.433	0.463	36,981	0.4478	4.90%
2019-06-03	0	1.020	1.010	1.100	-	-	0	0	-	0.441	0.437	0.476	-	-	0	-	0.00%
2019-05-31	0	1.020	1.010	1.030	1.020	1.020	32,000	32,640	1.0200	0.441	0.437	0.446	0.441	0.441	73,961	0.4413	0.99%
2019-05-30	0	1.010	1.010	1.060	-	-	0	0	-	0.437	0.437	0.459	-	-	0	-	0.00%
2019-05-29	0	1.010	1.000	1.090	-	-	0	0	-	0.437	0.433	0.472	-	-	0	-	0.00%
2019-05-28	0	1.010	1.000	1.080	1.010	1.010	16,000	16,160	1.0100	0.437	0.433	0.467	0.437	0.437	36,981	0.4370	-3.81%
2019-05-27	0	1.050	0.950	1.050	1.050	1.050	48,000	49,680	1.0350	0.454	0.411	0.454	0.454	0.454	110,942	0.4478	0.96%
2019-05-24	0	1.040	1.010	1.040	1.030	1.040	48,000	49,720	1.0358	0.450	0.437	0.450	0.446	0.450	110,942	0.4482	1.96%
2019-05-23	0	1.020	0.970	1.020	1.020	1.020	500,000	510,000	1.0200	0.441	0.420	0.441	0.441	0.441	1,155,642	0.4413	4.08%
2019-05-22	0	0.980	0.970	0.980	0.980	0.980	52,000	50,960	0.9800	0.424	0.420	0.424	0.424	0.424	120,187	0.4240	-1.01%
2019-05-21	0	0.990	0.980	0.990	0.990	0.990	76,000	75,240	0.9900	0.428	0.424	0.428	0.428	0.428	175,658	0.4283	0.00%
2019-05-20	0	0.990	0.980	1.000	0.990	1.000	156,000	155,640	0.9977	0.428	0.424	0.433	0.428	0.433	360,560	0.4317	-5.71%
2019-05-17	0	1.050	1.030	1.050	1.020	1.070	364,000	384,800	1.0571	0.454	0.446	0.454	0.441	0.463	841,307	0.4574	-4.55%
2019-05-16	0	1.100	1.050	1.110	1.100	1.100	4,000	4,400	1.1000	0.476	0.454	0.480	0.476	0.476	9,245	0.4759	0.92%
2019-05-15	0	1.090	1.050	1.090	-	-	0	0	-	0.472	0.454	0.472	-	-	0	-	0.00%
2019-05-14	0	1.090	1.070	1.100	1.080	1.120	120,000	132,720	1.1060	0.472	0.463	0.476	0.467	0.485	277,354	0.4785	-3.54%
2019-05-10	0	1.130	1.130	1.200	-	-	0	0	-	0.489	0.489	0.519	-	-	0	-	0.89%
2019-05-09	0	1.120	1.100	1.120	1.100	1.130	60,000	66,280	1.1047	0.485	0.476	0.485	0.476	0.489	138,677	0.4779	-6.67%
2019-05-08	0	1.200	1.100	1.340	-	-	0	0	-	0.519	0.476	0.580	-	-	0	-	0.00%
2019-05-07	0	1.200	1.200	1.290	-	-	0	0	-	0.519	0.519	0.558	-	-	0	-	0.00%
2019-05-06	0	1.200	-	1.220	-	-	0	0	-	0.519	-	0.528	-	-	0	-	0.00%
2019-05-03	0	1.200	1.200	1.250	1.200	1.200	80,000	96,000	1.2000	0.519	0.519	0.541	0.519	0.519	184,903	0.5192	-1.64%
2019-05-02	0	1.220	1.220	1.260	1.220	1.220	8,000	9,760	1.2200	0.528	0.528	0.545	0.528	0.528	18,490	0.5278	-1.61%
2019-04-30	0	1.240	1.190	1.280	-	-	0	0	-	0.536	0.515	0.554	-	-	0	-	0.00%
2019-04-29	0	1.240	1.210	1.290	1.240	1.240	48,000	59,520	1.2400	0.536	0.524	0.558	0.536	0.536	110,942	0.5365	-1.59%
2019-04-26	0	1.260	1.230	1.280	1.240	1.260	24,000	30,120	1.2550	0.545	0.532	0.554	0.536	0.545	55,471	0.5430	5.00%
2019-04-25	0	1.200	1.200	1.210	1.200	1.250	56,000	69,080	1.2336	0.519	0.519	0.524	0.519	0.541	129,432	0.5337	-2.44%
2019-04-24	0	1.230	1.170	1.230	1.230	1.260	20,000	24,880	1.2440	0.532	0.506	0.532	0.532	0.545	46,226	0.5382	0.00%
2019-04-23	0	1.230	1.230	1.250	1.070	1.310	988,000	1,191,320	1.2058	0.532	0.532	0.541	0.463	0.567	2,283,549	0.5217	-6.11%
2019-04-18	0	1.310	1.280	1.310	1.230	1.320	140,000	174,240	1.2446	0.567	0.554	0.567	0.532	0.571	323,580	0.5385	1.55%
2019-04-17	0	1.290	1.290	1.320	1.290	1.320	12,000	15,640	1.3033	0.558	0.558	0.571	0.558	0.571	27,735	0.5639	-0.77%
2019-04-16	0	1.300	1.290	1.300	1.230	1.340	520,000	656,960	1.2634	0.562	0.558	0.562	0.532	0.580	1,201,868	0.5466	-5.80%
2019-04-15	0	1.380	1.340	1.380	1.320	1.400	96,000	131,920	1.3742	0.597	0.580	0.597	0.571	0.606	221,883	0.5945	2.99%
2019-04-12	0	1.340	1.310	1.340	1.300	1.350	532,000	701,320	1.3183	0.580	0.567	0.580	0.562	0.584	1,229,603	0.5704	-1.47%
2019-04-11	0	1.360	1.320	1.360	1.350	1.450	132,000	184,800	1.4000	0.588	0.571	0.588	0.584	0.627	305,089	0.6057	-0.73%
2019-04-10	0	1.370	1.370	1.390	1.140	1.410	1,536,000	2,021,320	1.3160	0.593	0.593	0.601	0.493	0.610	3,550,132	0.5694	11.38%
2019-04-09	0	1.230	1.210	1.240	1.110	1.240	2,040,000	2,401,360	1.1771	0.532	0.524	0.536	0.480	0.536	4,715,019	0.5093	10.81%
2019-04-08	0	1.110	1.100	1.120	1.050	1.120	2,044,000	2,211,960	1.0822	0.480	0.476	0.485	0.454	0.485	4,724,264	0.4682	0.91%
2019-04-04	0	1.100	1.080	1.100	1.050	1.100	476,000	512,040	1.0757	0.476	0.467	0.476	0.454	0.476	1,100,171	0.4654	5.77%
2019-04-03	0	1.040	1.020	1.040	1.020	1.040	152,000	157,080	1.0334	0.450	0.441	0.450	0.441	0.450	351,315	0.4471	0.00%
2019-04-02	0	1.040	1.020	1.050	1.000	1.050	216,000	220,720	1.0219	0.450	0.441	0.454	0.433	0.454	499,237	0.4421	0.00%
2019-04-01	0	1.040	1.020	1.050	1.010	1.040	252,000	258,520	1.0259	0.450	0.441	0.454	0.437	0.450	582,444	0.4439	-0.95%
2019-03-29	0	1.050	1.020	1.070	1.020	1.070	316,000	329,520	1.0428	0.454	0.441	0.463	0.441	0.463	730,366	0.4512	0.00%
2019-03-28	0	1.050	1.040	1.080	-	-	0	0	-	0.454	0.450	0.467	-	-	0	-	0.00%
2019-03-27	0	1.050	1.020	1.080	1.020	1.050	44,000	45,960	1.0445	0.454	0.441	0.467	0.441	0.454	101,696	0.4519	0.96%
2019-03-26	0	1.040	1.010	1.050	-	-	0	0	-	0.450	0.437	0.454	-	-	0	-	0.00%
2019-03-25	0	1.040	1.000	1.040	1.000	1.040	140,000	140,280	1.0020	0.450	0.433	0.450	0.433	0.450	323,580	0.4335	1.96%
2019-03-22	0	1.020	1.010	1.050	-	-	0	0	-	0.441	0.437	0.454	-	-	0	-	0.00%
2019-03-21	0	1.020	0.990	1.040	0.980	1.030	184,000	185,360	1.0074	0.441	0.428	0.450	0.424	0.446	425,276	0.4359	-1.92%
2019-03-20	0	1.040	1.020	1.040	1.000	1.040	8,000	8,160	1.0200	0.450	0.441	0.450	0.433	0.450	18,490	0.4413	-0.95%
2019-03-19	0	1.050	1.000	1.050	-	-	0	0	-	0.454	0.433	0.454	-	-	0	-	0.00%
2019-03-18	0	1.050	1.030	1.050	1.010	1.070	164,000	172,200	1.0500	0.454	0.446	0.454	0.437	0.463	379,051	0.4543	0.96%
2019-03-15	0	1.040	1.020	1.050	0.990	1.060	228,000	232,760	1.0209	0.450	0.441	0.454	0.428	0.459	526,973	0.4417	-0.95%
2019-03-14	0	1.050	1.040	1.050	1.040	1.060	24,000	25,040	1.0433	0.454	0.450	0.454	0.450	0.459	55,471	0.4514	1.94%
2019-03-13	0	1.030	1.030	1.050	1.020	1.030	220,000	226,200	1.0282	0.446	0.446	0.454	0.441	0.446	508,482	0.4449	-1.90%
2019-03-12	0	1.050	1.030	1.050	1.040	1.060	108,000	112,520	1.0419	0.454	0.446	0.454	0.450	0.459	249,619	0.4508	-0.94%
2019-03-11	0	1.060	0.950	1.060	1.060	1.060	12,000	12,720	1.0600	0.459	0.411	0.459	0.459	0.459	27,735	0.4586	0.00%
2019-03-08	0	1.060	1.020	1.060	1.060	1.060	16,000	16,960	1.0600	0.459	0.441	0.459	0.459	0.459	36,981	0.4586	1.92%
2019-03-07	0	1.040	1.000	1.060	1.040	1.070	140,000	147,960	1.0569	0.450	0.433	0.459	0.450	0.463	323,580	0.4573	-0.95%
2019-03-06	0	1.050	1.030	1.050	1.030	1.050	1,152,000	1,187,920	1.0312	0.454	0.446	0.454	0.446	0.454	2,662,599	0.4462	0.00%
2019-03-05	0	1.050	1.040	1.070	1.040	1.050	108,000	113,320	1.0493	0.454	0.450	0.463	0.450	0.454	249,619	0.4540	-1.87%
2019-03-04	0	1.070	1.040	1.070	1.050	1.070	96,000	100,880	1.0508	0.463	0.450	0.463	0.454	0.463	221,883	0.4547	1.90%
2019-03-01	0	1.050	1.030	1.050	1.030	1.050	108,000	111,400	1.0315	0.454	0.446	0.454	0.446	0.454	249,619	0.4463	0.00%
2019-02-28	0	1.050	1.040	1.060	1.030	1.050	388,000	401,680	1.0353	0.454	0.450	0.459	0.446	0.454	896,778	0.4479	2.94%
2019-02-27	0	1.020	0.990	1.020	1.020	1.030	184,000	188,320	1.0235	0.441	0.428	0.441	0.441	0.446	425,276	0.4428	0.00%
2019-02-26	0	1.020	0.990	1.030	1.000	1.020	1,748,000	1,782,560	1.0198	0.441	0.428	0.446	0.433	0.441	4,040,124	0.4412	-0.97%
2019-02-25	0	1.030	1.000	1.040	1.000	1.050	112,000	112,720	1.0064	0.446	0.433	0.450	0.433	0.454	258,864	0.4354	-0.96%
2019-02-22	0	1.040	1.010	1.040	1.000	1.050	444,000	446,720	1.0061	0.450	0.437	0.450	0.433	0.454	1,026,210	0.4353	1.96%
2019-02-21	0	1.020	1.000	1.020	1.000	1.020	348,000	348,200	1.0006	0.441	0.433	0.441	0.433	0.441	804,327	0.4329	2.00%
2019-02-20	0	1.000	1.000	1.010	0.960	1.000	636,000	624,080	0.9813	0.433	0.433	0.437	0.415	0.433	1,469,977	0.4246	0.00%
2019-02-19	0	1.000	0.990	1.000	1.000	1.060	132,000	132,880	1.0067	0.433	0.428	0.433	0.433	0.459	305,089	0.4355	0.00%
2019-02-18	0	1.000	1.000	1.010	1.000	1.000	180,000	180,000	1.0000	0.433	0.433	0.437	0.433	0.433	416,031	0.4327	0.00%
2019-02-15	0	1.000	0.980	1.000	0.990	1.000	12,000	11,920	0.9933	0.433	0.424	0.433	0.428	0.433	27,735	0.4298	0.00%
2019-02-14	0	1.000	0.980	1.000	0.980	1.000	116,000	113,840	0.9814	0.433	0.424	0.433	0.424	0.433	268,109	0.4246	1.01%
2019-02-13	0	0.990	0.990	1.020	0.990	1.020	216,000	214,200	0.9917	0.428	0.428	0.441	0.428	0.441	499,237	0.4291	-1.00%
2019-02-12	0	1.000	0.980	1.000	0.950	1.000	772,000	755,200	0.9782	0.433	0.424	0.433	0.411	0.433	1,784,311	0.4232	3.09%
2019-02-11	0	0.970	0.940	0.980	0.940	0.970	140,000	132,560	0.9469	0.420	0.407	0.424	0.407	0.420	323,580	0.4097	2.11%
2019-02-08	0	0.950	0.950	1.000	0.950	1.000	104,000	99,160	0.9535	0.411	0.411	0.433	0.411	0.433	240,374	0.4125	-6.86%
2019-02-04	0	1.020	0.970	1.040	0.960	1.020	8,000	7,920	0.9900	0.441	0.420	0.450	0.415	0.441	18,490	0.4283	6.25%
2019-02-01	0	0.960	0.920	0.970	0.930	0.960	152,000	141,960	0.9339	0.415	0.398	0.420	0.402	0.415	351,315	0.4041	-1.03%
2019-01-31	0	0.970	0.950	1.040	0.930	0.970	252,000	238,640	0.9470	0.420	0.411	0.450	0.402	0.420	582,444	0.4097	4.30%
2019-01-30	0	0.930	0.930	0.970	0.930	0.950	404,000	379,240	0.9387	0.402	0.402	0.420	0.402	0.411	933,759	0.4061	-7.00%
2019-01-29	0	1.000	0.970	1.020	0.960	1.000	28,000	27,080	0.9671	0.433	0.420	0.441	0.415	0.433	64,716	0.4184	5.26%
2019-01-28	0	0.950	0.940	0.960	0.950	0.950	4,000	3,800	0.9500	0.411	0.407	0.415	0.411	0.411	9,245	0.4110	1.06%
2019-01-25	0	0.940	0.930	0.940	0.880	0.960	102,000	93,940	0.9210	0.407	0.402	0.407	0.381	0.415	235,751	0.3985	4.44%
2019-01-24	0	0.900	0.900	0.940	-	-	0	0	-	0.389	0.389	0.407	-	-	0	-	1.12%
2019-01-23	0	0.890	0.880	0.900	0.880	0.900	140,000	124,400	0.8886	0.385	0.381	0.389	0.381	0.389	323,580	0.3844	-1.11%
2019-01-22	0	0.900	0.890	0.900	0.900	0.910	16,000	14,440	0.9025	0.389	0.385	0.389	0.389	0.394	36,981	0.3905	0.00%
2019-01-21	0	0.900	0.900	0.910	0.890	0.890	20,000	17,800	0.8900	0.389	0.389	0.394	0.385	0.385	46,226	0.3851	1.12%
2019-01-18	0	0.890	0.890	0.910	0.880	0.890	16,000	14,120	0.8825	0.385	0.385	0.394	0.381	0.385	36,981	0.3818	1.14%
2019-01-17	0	0.880	0.880	0.910	0.880	0.920	92,000	81,720	0.8883	0.381	0.381	0.394	0.381	0.398	212,638	0.3843	-1.12%
2019-01-16	0	0.890	0.880	0.920	-	-	0	0	-	0.385	0.381	0.398	-	-	0	-	0.00%
2019-01-15	0	0.890	0.880	0.920	0.890	0.910	120,000	107,760	0.8980	0.385	0.381	0.398	0.385	0.394	277,354	0.3885	-5.32%
2019-01-14	0	0.940	0.910	0.950	-	-	0	0	-	0.407	0.394	0.411	-	-	0	-	0.00%
2019-01-11	0	0.940	0.930	0.940	0.940	0.940	4,000	3,760	0.9400	0.407	0.402	0.407	0.407	0.407	9,245	0.4067	-3.09%
2019-01-10	0	0.970	0.940	0.970	-	-	0	0	-	0.420	0.407	0.420	-	-	0	-	0.00%
2019-01-09	0	0.970	0.950	0.970	0.950	0.970	24,000	22,920	0.9550	0.420	0.411	0.420	0.411	0.420	55,471	0.4132	2.11%
2019-01-08	0	0.950	0.940	0.950	-	-	0	0	-	0.411	0.407	0.411	-	-	0	-	0.00%
2019-01-07	0	0.950	0.940	0.950	0.950	0.950	4,000	3,800	0.9500	0.411	0.407	0.411	0.411	0.411	9,245	0.4110	0.00%
2019-01-04	0	0.950	0.920	0.950	-	-	0	0	-	0.411	0.398	0.411	-	-	0	-	0.00%
2019-01-03	0	0.950	0.930	0.950	-	-	0	0	-	0.411	0.402	0.411	-	-	0	-	0.00%
2019-01-02	0	0.950	0.930	0.960	0.950	0.950	4,000	3,800	0.9500	0.411	0.402	0.415	0.411	0.411	9,245	0.4110	-2.06%
2018-12-31	0	0.970	0.950	0.970	-	-	0	0	-	0.420	0.411	0.420	-	-	0	-	-1.02%
2018-12-28	0	0.980	0.950	0.980	0.980	0.990	56,000	55,320	0.9879	0.424	0.411	0.424	0.424	0.428	129,432	0.4274	-2.00%
2018-12-27	0	1.000	0.990	1.010	-	-	0	0	-	0.433	0.428	0.437	-	-	0	-	0.00%
2018-12-24	0	1.000	0.990	1.020	-	-	0	0	-	0.433	0.428	0.441	-	-	0	-	0.00%
2018-12-21	0	1.000	0.990	1.010	1.000	1.000	4,000	4,000	1.0000	0.433	0.428	0.437	0.433	0.433	9,245	0.4327	1.01%
2018-12-20	0	0.990	0.990	1.000	0.990	1.000	84,000	83,760	0.9971	0.428	0.428	0.433	0.428	0.433	194,148	0.4314	-1.98%
2018-12-19	0	1.010	1.000	1.020	1.000	1.010	36,000	36,320	1.0089	0.437	0.433	0.441	0.433	0.437	83,206	0.4365	-1.94%
2018-12-18	0	1.030	1.000	1.030	1.040	1.040	4,000	4,160	1.0400	0.446	0.433	0.446	0.450	0.450	9,245	0.4500	1.98%
2018-12-17	0	1.010	1.000	1.050	-	-	0	0	-	0.437	0.433	0.454	-	-	0	-	0.00%
2018-12-14	0	1.010	1.010	1.040	-	-	0	0	-	0.437	0.437	0.450	-	-	0	-	0.00%
2018-12-13	0	1.010	1.000	1.030	-	-	0	0	-	0.437	0.433	0.446	-	-	0	-	0.00%
2018-12-12	0	1.010	1.000	1.040	1.000	1.010	32,000	32,120	1.0038	0.437	0.433	0.450	0.433	0.437	73,961	0.4343	-3.81%
2018-12-11	0	1.050	1.000	1.050	-	-	0	0	-	0.454	0.433	0.454	-	-	0	-	0.00%
2018-12-10	0	1.050	1.000	1.050	-	-	0	0	-	0.454	0.433	0.454	-	-	0	-	0.00%
2018-12-07	0	1.050	1.000	1.050	-	-	0	0	-	0.454	0.433	0.454	-	-	0	-	0.00%
2018-12-06	0	1.050	1.000	1.050	-	-	0	0	-	0.454	0.433	0.454	-	-	0	-	0.00%
2018-12-05	0	1.050	1.000	1.050	-	-	0	0	-	0.454	0.433	0.454	-	-	0	-	0.00%
2018-12-04	0	1.050	1.010	1.080	1.000	1.050	96,000	96,200	1.0021	0.454	0.437	0.467	0.433	0.454	221,883	0.4336	3.96%
2018-12-03	0	1.010	1.010	1.050	-	-	0	0	-	0.437	0.437	0.454	-	-	0	-	0.00%
2018-11-30	0	1.010	1.000	1.040	0.970	1.010	48,000	48,080	1.0017	0.437	0.433	0.450	0.420	0.437	110,942	0.4334	1.00%
2018-11-29	0	1.000	0.930	1.020	-	-	0	0	-	0.433	0.402	0.441	-	-	0	-	0.00%
2018-11-28	0	1.000	1.000	1.020	0.990	1.000	16,000	15,920	0.9950	0.433	0.433	0.441	0.428	0.433	36,981	0.4305	1.01%
2018-11-27	0	0.990	0.990	1.040	0.960	0.960	8,000	7,680	0.9600	0.428	0.428	0.450	0.415	0.415	18,490	0.4154	-1.98%
2018-11-26	0	1.010	0.950	1.040	0.850	1.010	188,000	187,880	0.9994	0.437	0.411	0.450	0.368	0.437	434,521	0.4324	1.00%
2018-11-23	0	1.000	0.950	1.000	-	-	0	0	-	0.433	0.411	0.433	-	-	0	-	-2.91%
2018-11-22	0	1.030	0.950	1.030	0.940	1.040	64,000	60,960	0.9525	0.446	0.411	0.446	0.407	0.450	147,922	0.4121	9.57%
2018-11-21	0	0.940	0.940	1.010	-	-	0	0	-	0.407	0.407	0.437	-	-	0	-	0.00%
2018-11-20	0	0.940	0.940	1.040	0.930	0.930	4,000	3,720	0.9300	0.407	0.407	0.450	0.402	0.402	9,245	0.4024	-2.08%
2018-11-19	0	0.960	0.900	0.990	-	-	0	0	-	0.415	0.389	0.428	-	-	0	-	0.00%
2018-11-16	0	0.960	0.960	1.000	0.960	0.980	104,000	100,920	0.9704	0.415	0.415	0.433	0.415	0.424	240,374	0.4198	2.13%
2018-11-15	0	0.940	0.940	1.010	-	-	0	0	-	0.407	0.407	0.437	-	-	0	-	0.00%
2018-11-14	0	0.940	0.940	1.000	-	-	0	0	-	0.407	0.407	0.433	-	-	0	-	0.00%
2018-11-13	0	0.940	0.940	1.040	0.940	0.950	32,000	30,120	0.9413	0.407	0.407	0.450	0.407	0.411	73,961	0.4072	-1.05%
2018-11-12	0	0.950	0.940	0.990	0.950	0.970	132,000	126,600	0.9591	0.411	0.407	0.428	0.411	0.420	305,089	0.4150	-3.06%
2018-11-09	0	0.980	0.960	1.040	-	-	0	0	-	0.424	0.415	0.450	-	-	0	-	0.00%
2018-11-08	0	0.980	0.970	1.050	0.980	0.980	8,000	7,840	0.9800	0.424	0.420	0.454	0.424	0.424	18,490	0.4240	0.00%
2018-11-07	0	0.980	0.960	1.030	-	-	0	0	-	0.424	0.415	0.446	-	-	0	-	0.00%
2018-11-06	0	0.980	0.950	1.040	-	-	0	0	-	0.424	0.411	0.450	-	-	0	-	0.00%
2018-11-05	0	0.980	0.950	1.030	-	-	0	0	-	0.424	0.411	0.446	-	-	0	-	0.00%
2018-11-02	0	0.980	0.970	1.000	0.980	0.990	120,000	118,360	0.9863	0.424	0.420	0.433	0.424	0.428	277,354	0.4267	-1.01%
2018-11-01	0	0.990	0.980	1.000	0.970	0.990	20,000	19,720	0.9860	0.428	0.424	0.433	0.420	0.428	46,226	0.4266	5.32%
2018-10-31	0	0.940	0.940	0.980	0.930	0.960	2,480,000	2,331,640	0.9402	0.407	0.407	0.424	0.402	0.415	5,731,984	0.4068	-1.05%
2018-10-30	0	0.950	0.950	0.970	-	-	0	0	-	0.411	0.411	0.420	-	-	0	-	1.06%
2018-10-29	0	0.940	0.940	0.990	0.930	0.930	4,000	3,720	0.9300	0.407	0.407	0.428	0.402	0.402	9,245	0.4024	-1.05%
2018-10-26	0	0.950	0.950	0.980	0.950	0.950	4,000	3,800	0.9500	0.411	0.411	0.424	0.411	0.411	9,245	0.4110	0.00%
2018-10-25	0	0.950	0.930	0.980	-	-	0	0	-	0.411	0.402	0.424	-	-	0	-	0.00%
2018-10-24	0	0.950	0.910	0.950	-	-	0	0	-	0.411	0.394	0.411	-	-	0	-	-1.04%
2018-10-23	0	0.960	0.900	0.960	0.970	0.970	52,000	50,440	0.9700	0.415	0.389	0.415	0.420	0.420	120,187	0.4197	-2.04%
2018-10-22	0	0.980	0.940	0.980	0.930	0.980	80,000	76,040	0.9505	0.424	0.407	0.424	0.402	0.424	184,903	0.4112	6.52%
2018-10-19	0	0.920	0.920	0.990	0.920	0.930	52,000	47,920	0.9215	0.398	0.398	0.428	0.398	0.402	120,187	0.3987	-4.17%
2018-10-18	0	0.960	0.930	1.050	-	-	0	0	-	0.415	0.402	0.454	-	-	0	-	0.00%
2018-10-16	0	0.960	0.910	0.960	-	-	0	0	-	0.415	0.394	0.415	-	-	0	-	-3.03%
2018-10-15	0	0.990	0.920	1.000	0.990	0.990	8,000	7,920	0.9900	0.428	0.398	0.433	0.428	0.428	18,490	0.4283	4.21%
2018-10-12	0	0.950	0.920	0.950	0.950	0.950	100,000	95,000	0.9500	0.411	0.398	0.411	0.411	0.411	231,128	0.4110	3.26%
2018-10-11	0	0.920	0.900	0.920	0.920	0.920	12,000	11,040	0.9200	0.398	0.389	0.398	0.398	0.398	27,735	0.3980	-3.16%
2018-10-10	0	0.950	0.900	1.020	0.950	0.950	4,000	3,800	0.9500	0.411	0.389	0.441	0.411	0.411	9,245	0.4110	-3.06%
2018-10-09	0	0.980	0.960	1.100	0.970	0.990	744,000	722,400	0.9710	0.424	0.415	0.476	0.420	0.428	1,719,595	0.4201	0.00%
2018-10-08	0	0.980	0.970	0.980	0.970	1.010	76,000	74,520	0.9805	0.424	0.420	0.424	0.420	0.437	175,658	0.4242	-3.92%
2018-10-05	0	1.020	1.010	1.020	1.010	1.020	124,000	126,320	1.0187	0.441	0.437	0.441	0.437	0.441	286,599	0.4408	0.00%
2018-10-04	0	1.020	0.990	1.020	1.000	1.020	100,000	101,120	1.0112	0.441	0.428	0.441	0.433	0.441	231,128	0.4375	0.00%
2018-10-03	0	1.020	0.990	1.080	-	-	0	0	-	0.441	0.428	0.467	-	-	0	-	0.00%
2018-10-02	0	1.020	1.000	1.020	1.020	1.020	84,000	85,680	1.0200	0.441	0.433	0.441	0.441	0.441	194,148	0.4413	0.00%
2018-09-28	0	1.020	1.020	1.050	1.000	1.020	272,000	275,760	1.0138	0.441	0.441	0.454	0.433	0.441	628,669	0.4386	-1.92%
2018-09-27	0	1.040	1.040	1.100	1.040	1.050	52,000	54,200	1.0423	0.450	0.450	0.476	0.450	0.454	120,187	0.4510	-2.80%
2018-09-26	0	1.070	1.060	1.080	1.070	1.110	68,000	74,520	1.0959	0.463	0.459	0.467	0.463	0.480	157,167	0.4741	-2.73%
2018-09-24	0	1.100	1.070	1.100	-	-	0	0	-	0.476	0.463	0.476	-	-	0	-	0.00%
2018-09-21	0	1.100	1.100	1.120	1.070	1.130	164,000	177,520	1.0824	0.476	0.476	0.485	0.463	0.489	379,051	0.4683	-2.65%
2018-09-20	0	1.130	1.050	1.130	-	-	0	0	-	0.489	0.454	0.489	-	-	0	-	0.00%
2018-09-19	0	1.130	1.050	1.130	1.000	1.150	208,000	230,760	1.1094	0.489	0.454	0.489	0.433	0.498	480,747	0.4800	8.65%
2018-09-18	0	1.040	1.070	1.100	-	-	0	0	-	0.450	0.463	0.476	-	-	0	-	0.00%
2018-09-17	0	1.040	0.950	1.040	-	-	0	0	-	0.450	0.411	0.450	-	-	0	-	0.00%
2018-09-14	0	1.040	1.020	1.040	0.990	1.040	16,000	16,440	1.0275	0.450	0.441	0.450	0.428	0.450	36,981	0.4446	0.00%
2018-09-13	0	1.040	0.970	1.040	1.040	1.050	12,000	12,520	1.0433	0.450	0.420	0.450	0.450	0.454	27,735	0.4514	8.33%
2018-09-12	0	0.960	0.960	1.030	0.950	1.010	92,000	89,520	0.9730	0.415	0.415	0.446	0.411	0.437	212,638	0.4210	-6.80%
2018-09-11	0	1.030	1.030	1.060	1.030	1.040	76,000	78,320	1.0305	0.446	0.446	0.459	0.446	0.450	175,658	0.4459	0.00%
2018-09-10	0	1.030	1.020	1.030	1.030	1.050	308,000	319,160	1.0362	0.446	0.441	0.446	0.446	0.454	711,875	0.4483	-2.83%
2018-09-07	0	1.060	1.040	1.130	1.040	1.070	276,000	291,280	1.0554	0.459	0.450	0.489	0.450	0.463	637,914	0.4566	-0.93%
2018-09-06	0	1.070	1.070	1.080	1.060	1.130	168,000	182,280	1.0850	0.463	0.463	0.467	0.459	0.489	388,296	0.4694	-6.14%
2018-09-05	0	1.140	1.130	1.140	1.140	1.160	28,000	32,160	1.1486	0.493	0.489	0.493	0.493	0.502	64,716	0.4969	-1.72%
2018-09-04	0	1.160	1.160	1.200	1.160	1.160	8,000	9,280	1.1600	0.502	0.502	0.519	0.502	0.502	18,490	0.5019	0.00%
2018-09-03	0	1.160	1.140	1.160	1.160	1.220	60,000	70,080	1.1680	0.502	0.493	0.502	0.502	0.528	138,677	0.5053	-0.85%
2018-08-31	0	1.170	1.170	1.190	1.150	1.170	400,000	464,080	1.1602	0.506	0.506	0.515	0.498	0.506	924,514	0.5020	-0.85%
2018-08-30	0	1.180	1.200	1.230	1.180	1.210	244,000	289,640	1.1870	0.511	0.519	0.532	0.511	0.524	563,953	0.5136	-3.28%
2018-08-29	0	1.220	1.180	1.220	1.170	1.220	36,000	42,920	1.1922	0.528	0.511	0.528	0.506	0.528	83,206	0.5158	1.67%
2018-08-28	0	1.200	1.170	1.200	1.200	1.200	4,000	4,800	1.2000	0.519	0.506	0.519	0.519	0.519	9,245	0.5192	1.69%
2018-08-27	0	1.180	1.180	1.200	-	-	0	0	-	0.511	0.511	0.519	-	-	0	-	1.72%
2018-08-24	0	1.160	1.180	1.190	1.150	1.180	104,000	122,000	1.1731	0.502	0.511	0.515	0.498	0.511	240,374	0.5075	-3.33%
2018-08-23	0	1.200	1.170	1.200	1.170	1.200	296,000	352,600	1.1912	0.519	0.506	0.519	0.506	0.519	684,140	0.5154	0.00%
2018-08-22	0	1.200	1.200	1.230	1.180	1.180	92,000	108,560	1.1800	0.519	0.519	0.532	0.511	0.511	212,638	0.5105	0.84%
2018-08-21	0	1.190	1.170	1.220	1.190	1.200	48,000	57,200	1.1917	0.515	0.506	0.528	0.515	0.519	110,942	0.5156	0.00%
2018-08-20	0	1.190	1.190	1.240	1.190	1.200	112,000	133,720	1.1939	0.515	0.515	0.536	0.515	0.519	258,864	0.5166	-0.83%
2018-08-17	0	1.200	1.140	1.200	1.140	1.200	116,000	138,960	1.1979	0.519	0.493	0.519	0.493	0.519	268,109	0.5183	0.00%
2018-08-16	0	1.200	1.200	1.230	1.190	1.240	504,000	604,760	1.1999	0.519	0.519	0.532	0.515	0.536	1,164,887	0.5192	-3.23%
2018-08-15	0	1.240	1.240	1.260	1.200	1.270	112,000	139,400	1.2446	0.536	0.536	0.545	0.519	0.549	258,864	0.5385	-1.59%
2018-08-14	0	1.260	1.250	1.260	1.260	1.290	100,000	127,280	1.2728	0.545	0.541	0.545	0.545	0.558	231,128	0.5507	-0.79%
2018-08-13	0	1.270	1.210	1.270	1.260	1.270	84,000	106,640	1.2695	0.549	0.524	0.549	0.545	0.549	194,148	0.5493	0.79%
2018-08-10	0	1.260	1.250	1.280	1.200	1.290	132,000	166,720	1.2630	0.545	0.541	0.554	0.519	0.558	305,089	0.5465	-0.79%
2018-08-09	0	1.270	1.170	1.270	1.260	1.270	84,000	106,640	1.2695	0.549	0.506	0.549	0.545	0.549	194,148	0.5493	0.79%
2018-08-08	0	1.260	1.200	1.280	1.260	1.270	60,000	76,000	1.2667	0.545	0.519	0.554	0.545	0.549	138,677	0.5480	0.80%
2018-08-07	0	1.250	1.240	1.250	1.250	1.260	56,000	70,040	1.2507	0.541	0.536	0.541	0.541	0.545	129,432	0.5411	2.46%
2018-08-06	0	1.220	1.220	1.250	1.220	1.270	52,000	64,760	1.2454	0.528	0.528	0.541	0.528	0.549	120,187	0.5388	-3.17%
2018-08-03	0	1.260	1.260	1.330	1.260	1.270	64,000	81,040	1.2663	0.545	0.545	0.575	0.545	0.549	147,922	0.5479	-0.79%
2018-08-02	0	1.270	1.260	1.270	1.270	1.320	104,000	134,360	1.2919	0.549	0.545	0.549	0.549	0.571	240,374	0.5590	-4.51%
2018-08-01	0	1.330	1.300	1.330	1.330	1.350	204,000	272,840	1.3375	0.575	0.562	0.575	0.575	0.584	471,502	0.5787	-0.75%
2018-07-31	0	1.340	1.340	1.350	1.330	1.330	40,000	53,200	1.3300	0.580	0.580	0.584	0.575	0.575	92,451	0.5754	-0.74%
2018-07-30	0	1.350	1.300	1.370	-	-	0	0	-	0.584	0.562	0.593	-	-	0	-	0.00%
2018-07-27	0	1.350	1.320	1.380	-	-	0	0	-	0.584	0.571	0.597	-	-	0	-	0.00%
2018-07-26	0	1.350	1.300	1.350	-	-	0	0	-	0.584	0.562	0.584	-	-	0	-	0.00%
2018-07-25	0	1.350	1.320	1.350	1.350	1.360	12,000	16,240	1.3533	0.584	0.571	0.584	0.584	0.588	27,735	0.5855	3.85%
2018-07-24	0	1.300	1.300	1.330	1.300	1.300	32,000	41,600	1.3000	0.562	0.562	0.575	0.562	0.562	73,961	0.5625	0.00%
2018-07-23	0	1.300	1.290	1.300	1.300	1.320	96,000	125,600	1.3083	0.562	0.558	0.562	0.562	0.571	221,883	0.5661	1.56%
2018-07-20	0	1.280	1.250	1.300	1.280	1.280	32,000	40,960	1.2800	0.554	0.541	0.562	0.554	0.554	73,961	0.5538	1.59%
2018-07-19	0	1.260	1.260	1.300	1.240	1.240	4,000	4,960	1.2400	0.545	0.545	0.562	0.536	0.536	9,245	0.5365	1.61%
2018-07-18	0	1.240	1.260	1.300	1.240	1.240	4,000	4,960	1.2400	0.536	0.545	0.562	0.536	0.536	9,245	0.5365	0.00%
2018-07-17	0	1.240	1.230	1.300	1.240	1.240	8,000	9,920	1.2400	0.536	0.532	0.562	0.536	0.536	18,490	0.5365	-0.80%
2018-07-16	0	1.250	1.250	1.310	1.240	1.300	24,000	30,240	1.2600	0.541	0.541	0.567	0.536	0.562	55,471	0.5452	-3.85%
2018-07-13	0	1.300	1.270	1.300	1.240	1.300	24,000	30,240	1.2600	0.562	0.549	0.562	0.536	0.562	55,471	0.5452	5.69%
2018-07-12	0	1.230	1.230	1.340	1.230	1.240	20,000	24,640	1.2320	0.532	0.532	0.580	0.532	0.536	46,226	0.5330	-1.60%
2018-07-11	0	1.250	1.250	1.360	1.210	1.210	4,000	4,840	1.2100	0.541	0.541	0.588	0.524	0.524	9,245	0.5235	0.00%
2018-07-10	0	1.250	1.210	1.350	-	-	0	0	-	0.541	0.524	0.584	-	-	0	-	0.00%
2018-07-09	0	1.250	1.200	1.410	-	-	0	0	-	0.541	0.519	0.610	-	-	0	-	0.00%
2018-07-06	0	1.250	1.250	1.300	1.250	1.250	16,000	20,000	1.2500	0.541	0.541	0.562	0.541	0.541	36,981	0.5408	0.00%
2018-07-05	0	1.250	1.230	1.250	1.250	1.300	152,000	193,880	1.2755	0.541	0.532	0.541	0.541	0.562	351,315	0.5519	-2.34%
2018-07-04	0	1.280	1.220	1.300	1.270	1.280	48,000	61,080	1.2725	0.554	0.528	0.562	0.549	0.554	110,942	0.5506	0.79%
2018-07-03	0	1.270	1.290	1.300	1.270	1.320	132,000	171,480	1.2991	0.549	0.558	0.562	0.549	0.571	305,089	0.5621	-3.79%
2018-06-29	0	1.320	1.320	1.400	1.320	1.320	12,000	15,840	1.3200	0.571	0.571	0.606	0.571	0.571	27,735	0.5711	0.00%
2018-06-28	0	1.320	1.320	1.410	1.300	1.390	244,000	324,960	1.3318	0.571	0.571	0.610	0.562	0.601	563,953	0.5762	-5.71%
2018-06-27	0	1.400	1.400	1.420	1.390	1.420	328,000	460,560	1.4041	0.606	0.606	0.614	0.601	0.614	758,101	0.6075	-3.45%
2018-06-26	0	1.450	1.400	1.530	-	-	0	0	-	0.627	0.606	0.662	-	-	0	-	0.00%
2018-06-25	0	1.450	1.450	1.540	1.450	1.450	136,000	197,200	1.4500	0.627	0.627	0.666	0.627	0.627	314,335	0.6274	-1.36%
2018-06-22	0	1.470	1.440	1.500	1.470	1.470	40,000	58,800	1.4700	0.636	0.623	0.649	0.636	0.636	92,451	0.6360	0.00%
2018-06-21	0	1.470	1.430	1.500	1.470	1.470	8,000	11,760	1.4700	0.636	0.619	0.649	0.636	0.636	18,490	0.6360	0.00%
2018-06-20	0	1.470	1.470	1.530	1.470	1.470	40,000	58,800	1.4700	0.636	0.636	0.662	0.636	0.636	92,451	0.6360	0.00%
2018-06-19	0	1.470	1.460	1.520	1.470	1.540	148,000	219,680	1.4843	0.636	0.632	0.658	0.636	0.666	342,070	0.6422	-3.29%
2018-06-15	0	1.520	1.500	1.540	1.520	1.520	64,000	97,280	1.5200	0.658	0.649	0.666	0.658	0.658	147,922	0.6576	1.74%
2018-06-14	0	1.580	1.540	1.580	1.570	1.620	8,000	12,760	1.5950	0.646	0.630	0.646	0.642	0.663	19,554	0.6526	0.64%
2018-06-13	0	1.570	1.540	1.570	-	-	0	0	-	0.642	0.630	0.642	-	-	0	-	0.00%
2018-06-12	0	1.570	1.540	1.570	-	-	40,000	61,600	1.5400	0.642	0.630	0.642	-	-	97,769	0.6301	0.00%
2018-06-11	0	1.570	1.560	1.580	1.540	1.570	128,000	199,000	1.5547	0.642	0.638	0.646	0.630	0.642	312,861	0.6361	0.64%
2018-06-08	0	1.560	1.540	1.560	1.520	1.560	184,000	284,440	1.5459	0.638	0.630	0.638	0.622	0.638	449,738	0.6325	1.30%
2018-06-07	0	1.540	1.540	1.560	1.540	1.540	44,000	67,760	1.5400	0.630	0.630	0.638	0.630	0.630	107,546	0.6301	0.00%
2018-06-06	0	1.540	1.510	1.560	1.540	1.560	264,000	409,120	1.5497	0.630	0.618	0.638	0.630	0.638	645,277	0.6340	0.00%
2018-06-05	0	1.540	1.500	1.540	1.550	1.550	16,000	24,800	1.5500	0.630	0.614	0.630	0.634	0.634	39,108	0.6341	2.67%
2018-06-04	0	1.500	1.500	1.540	1.440	1.600	320,000	486,480	1.5203	0.614	0.614	0.630	0.589	0.655	782,154	0.6220	0.00%
2018-06-01	0	1.500	1.490	1.510	1.500	1.500	4,000	6,000	1.5000	0.614	0.610	0.618	0.614	0.614	9,777	0.6137	-1.96%
2018-05-31	0	1.530	1.500	1.550	1.480	1.530	252,000	378,400	1.5016	0.626	0.614	0.634	0.606	0.626	615,946	0.6143	2.00%
2018-05-30	0	1.500	1.470	1.500	1.490	1.500	48,000	71,920	1.4983	0.614	0.601	0.614	0.610	0.614	117,323	0.6130	1.35%
2018-05-29	0	1.480	1.480	1.500	1.460	1.500	36,000	53,840	1.4956	0.606	0.606	0.614	0.597	0.614	87,992	0.6119	0.00%
2018-05-28	0	1.480	1.480	1.500	1.480	1.480	16,000	23,680	1.4800	0.606	0.606	0.614	0.606	0.606	39,108	0.6055	0.00%
2018-05-25	0	1.480	1.470	1.480	1.470	1.480	200,000	295,920	1.4796	0.606	0.601	0.606	0.601	0.606	488,846	0.6053	-1.33%
2018-05-24	0	1.500	1.480	1.530	1.500	1.500	4,000	6,000	1.5000	0.614	0.606	0.626	0.614	0.614	9,777	0.6137	0.00%
2018-05-23	0	1.500	1.490	1.570	1.440	1.550	476,000	705,720	1.4826	0.614	0.610	0.642	0.589	0.634	1,163,453	0.6066	3.45%
2018-05-21	0	1.450	1.440	1.450	1.450	1.480	276,000	403,600	1.4623	0.593	0.589	0.593	0.593	0.606	674,607	0.5983	-2.03%
2018-05-18	0	1.480	1.470	1.480	1.480	1.520	312,000	471,360	1.5108	0.606	0.601	0.606	0.606	0.622	762,600	0.6181	-2.63%
2018-05-17	0	1.520	1.470	1.550	1.500	1.520	296,000	445,240	1.5042	0.622	0.601	0.634	0.614	0.622	723,492	0.6154	0.00%
2018-05-16	0	1.520	1.490	1.520	1.480	1.520	88,000	132,480	1.5055	0.622	0.610	0.622	0.606	0.622	215,092	0.6159	4.83%
2018-05-15	0	1.450	1.440	1.460	1.450	1.460	36,000	52,320	1.4533	0.593	0.589	0.597	0.593	0.597	87,992	0.5946	-0.68%
2018-05-14	0	1.460	1.460	1.520	1.460	1.460	4,000	5,840	1.4600	0.597	0.597	0.622	0.597	0.597	9,777	0.5973	-0.68%
2018-05-11	0	1.470	1.450	1.470	1.470	1.510	32,000	47,440	1.4825	0.601	0.593	0.601	0.601	0.618	78,215	0.6065	-2.65%
2018-05-10	0	1.510	1.480	1.510	1.500	1.520	16,000	24,080	1.5050	0.618	0.606	0.618	0.614	0.622	39,108	0.6157	2.03%
2018-05-09	0	1.480	1.440	1.450	1.470	1.480	44,000	64,440	1.4645	0.606	0.589	0.593	0.601	0.606	107,546	0.5992	3.50%
2018-05-08	0	1.430	1.420	1.430	1.440	1.440	16,000	23,040	1.4400	0.585	0.581	0.585	0.589	0.589	39,108	0.5891	-0.69%
2018-05-07	0	1.440	1.440	1.500	1.420	1.420	48,000	68,160	1.4200	0.589	0.589	0.614	0.581	0.581	117,323	0.5810	-1.37%
2018-05-04	0	1.460	1.450	1.500	1.450	1.480	44,000	64,200	1.4591	0.597	0.593	0.614	0.593	0.606	107,546	0.5970	-1.35%
2018-05-03	0	1.480	1.430	1.540	1.480	1.500	20,000	29,760	1.4880	0.606	0.585	0.630	0.606	0.614	48,885	0.6088	-1.33%
2018-05-02	0	1.500	1.470	1.520	1.500	1.530	92,000	140,400	1.5261	0.614	0.601	0.622	0.614	0.626	224,869	0.6244	-2.60%
2018-04-30	0	1.540	1.520	1.540	1.500	1.540	136,000	206,960	1.5218	0.630	0.622	0.630	0.614	0.630	332,415	0.6226	0.65%
2018-04-27	0	1.530	1.490	1.530	-	-	0	0	-	0.626	0.610	0.626	-	-	0	-	0.00%
2018-04-26	0	1.530	1.470	1.530	1.530	1.530	4,000	6,120	1.5300	0.626	0.601	0.626	0.626	0.626	9,777	0.6260	2.00%
2018-04-25	0	1.500	1.470	1.500	1.500	1.500	20,000	30,000	1.5000	0.614	0.601	0.614	0.614	0.614	48,885	0.6137	0.00%
2018-04-24	0	1.500	1.430	1.500	-	-	0	0	-	0.614	0.585	0.614	-	-	0	-	0.00%
2018-04-23	0	1.500	1.410	1.500	1.450	1.520	68,000	100,440	1.4771	0.614	0.577	0.614	0.593	0.622	166,208	0.6043	1.35%
2018-04-20	0	1.480	1.420	1.480	-	-	0	0	-	0.606	0.581	0.606	-	-	0	-	0.00%
2018-04-19	0	1.480	1.420	1.480	-	-	0	0	-	0.606	0.581	0.606	-	-	0	-	-0.67%
2018-04-18	0	1.490	1.430	1.490	1.490	1.490	8,000	11,920	1.4900	0.610	0.585	0.610	0.610	0.610	19,554	0.6096	0.00%
2018-04-17	0	1.490	1.430	1.490	-	-	0	0	-	0.610	0.585	0.610	-	-	0	-	0.00%
2018-04-16	0	1.490	1.410	1.490	1.480	1.500	128,000	190,560	1.4888	0.610	0.577	0.610	0.606	0.614	312,861	0.6091	3.47%
2018-04-13	0	1.440	1.400	1.460	-	-	0	0	-	0.589	0.573	0.597	-	-	0	-	0.00%
2018-04-12	0	1.440	1.440	1.550	1.440	1.460	72,000	104,400	1.4500	0.589	0.589	0.634	0.589	0.597	175,985	0.5932	-2.04%
2018-04-11	0	1.470	1.430	1.530	-	-	0	0	-	0.601	0.585	0.626	-	-	0	-	0.00%
2018-04-10	0	1.470	1.470	1.500	-	-	0	0	-	0.601	0.601	0.614	-	-	0	-	2.08%
2018-04-09	0	1.440	1.430	1.490	1.430	1.440	32,000	45,920	1.4350	0.589	0.585	0.610	0.585	0.589	78,215	0.5871	0.00%
2018-04-06	0	1.440	1.440	1.480	1.430	1.500	112,000	162,920	1.4546	0.589	0.589	0.606	0.585	0.614	273,754	0.5951	-5.26%
2018-04-04	0	1.520	1.450	1.550	-	-	0	0	-	0.622	0.593	0.634	-	-	0	-	0.00%
2018-04-03	0	1.520	1.450	1.540	1.440	1.520	200,000	296,200	1.4810	0.622	0.593	0.630	0.589	0.622	488,846	0.6059	2.70%
2018-03-29	0	1.480	1.480	1.500	1.440	1.470	244,000	356,480	1.4610	0.606	0.606	0.614	0.589	0.601	596,392	0.5977	1.37%
2018-03-28	0	1.460	1.450	1.480	1.460	1.460	12,000	17,520	1.4600	0.597	0.593	0.606	0.597	0.597	29,331	0.5973	-2.67%
2018-03-27	0	1.500	1.460	1.500	1.500	1.500	8,000	12,000	1.5000	0.614	0.597	0.614	0.614	0.614	19,554	0.6137	0.00%
2018-03-26	0	1.500	1.420	1.500	1.480	1.500	36,000	53,920	1.4978	0.614	0.581	0.614	0.606	0.614	87,992	0.6128	0.00%
2018-03-23	0	1.500	1.480	1.520	1.500	1.560	172,000	266,240	1.5479	0.614	0.606	0.622	0.614	0.638	420,408	0.6333	-4.46%
2018-03-22	0	1.570	1.520	1.580	1.570	1.570	8,000	12,560	1.5700	0.642	0.622	0.646	0.642	0.642	19,554	0.6423	0.00%
2018-03-21	0	1.570	1.530	1.570	1.580	1.580	80,000	126,400	1.5800	0.642	0.626	0.642	0.646	0.646	195,538	0.6464	0.64%
2018-03-20	0	1.560	1.510	1.560	1.460	1.560	244,000	372,520	1.5267	0.638	0.618	0.638	0.597	0.638	596,392	0.6246	9.09%
2018-03-19	0	1.430	1.430	1.470	-	-	0	0	-	0.585	0.585	0.601	-	-	0	-	0.00%
2018-03-16	0	1.430	1.430	1.460	1.410	1.420	32,000	45,160	1.4113	0.585	0.585	0.597	0.577	0.581	78,215	0.5774	-1.38%
2018-03-15	0	1.450	1.450	1.460	1.430	1.450	92,000	133,320	1.4491	0.593	0.593	0.597	0.585	0.593	224,869	0.5929	1.40%
2018-03-14	0	1.430	1.430	1.450	1.370	1.450	76,000	107,880	1.4195	0.585	0.585	0.593	0.561	0.593	185,761	0.5807	-0.69%
2018-03-13	0	1.440	1.440	1.460	1.370	1.370	12,000	16,800	1.4000	0.589	0.589	0.597	0.561	0.561	29,331	0.5728	-1.37%
2018-03-12	0	1.460	1.430	1.460	1.440	1.500	356,000	523,400	1.4702	0.597	0.585	0.597	0.589	0.614	870,146	0.6015	4.29%
2018-03-09	0	1.400	1.370	1.400	1.400	1.400	60,000	84,000	1.4000	0.573	0.561	0.573	0.573	0.573	146,654	0.5728	2.19%
2018-03-08	0	1.370	1.370	1.390	1.350	1.350	4,000	5,400	1.3500	0.561	0.561	0.569	0.552	0.552	9,777	0.5523	0.00%
2018-03-07	0	1.370	1.350	1.400	-	-	0	0	-	0.561	0.552	0.573	-	-	0	-	0.00%
2018-03-06	0	1.370	1.360	1.400	-	-	0	0	-	0.561	0.556	0.573	-	-	0	-	0.00%
2018-03-05	0	1.370	1.360	1.370	1.370	1.370	60,000	82,200	1.3700	0.561	0.556	0.561	0.561	0.561	146,654	0.5605	0.74%
2018-03-02	0	1.360	1.330	1.400	1.360	1.370	44,000	60,240	1.3691	0.556	0.544	0.573	0.556	0.561	107,546	0.5601	-0.73%
2018-03-01	0	1.370	1.370	1.440	1.370	1.400	12,000	16,560	1.3800	0.561	0.561	0.589	0.561	0.573	29,331	0.5646	-1.44%
2018-02-28	0	1.390	1.370	1.390	-	-	8,000	11,040	1.3800	0.569	0.561	0.569	-	-	19,554	0.5646	0.00%
2018-02-27	0	1.390	1.390	1.410	1.360	1.390	120,000	165,280	1.3773	0.569	0.569	0.577	0.556	0.569	293,308	0.5635	-0.71%
2018-02-26	0	1.400	1.360	1.420	1.400	1.400	28,000	39,200	1.4000	0.573	0.556	0.581	0.573	0.573	68,438	0.5728	0.00%
2018-02-23	0	1.400	1.350	1.400	-	-	0	0	-	0.573	0.552	0.573	-	-	0	-	0.00%
2018-02-22	0	1.400	1.350	1.400	-	-	0	0	-	0.573	0.552	0.573	-	-	0	-	0.00%
2018-02-21	0	1.400	1.350	1.400	1.400	1.400	4,000	5,600	1.4000	0.573	0.552	0.573	0.573	0.573	9,777	0.5728	0.00%
2018-02-20	0	1.400	1.370	1.410	1.300	1.400	124,000	164,200	1.3242	0.573	0.561	0.577	0.532	0.573	303,085	0.5418	-0.71%
2018-02-15	0	1.410	1.400	1.410	1.390	1.410	36,000	50,520	1.4033	0.577	0.573	0.577	0.569	0.577	87,992	0.5741	2.17%
2018-02-14	0	1.380	1.340	1.390	-	-	0	0	-	0.565	0.548	0.569	-	-	0	-	0.00%
2018-02-13	0	1.380	1.360	1.410	-	-	0	0	-	0.565	0.556	0.577	-	-	0	-	0.00%
2018-02-12	0	1.380	1.350	1.380	1.360	1.380	56,000	77,160	1.3779	0.565	0.552	0.565	0.556	0.565	136,877	0.5637	0.73%
2018-02-09	0	1.370	1.340	1.390	1.300	1.380	368,000	493,200	1.3402	0.561	0.548	0.569	0.532	0.565	899,477	0.5483	-5.52%
2018-02-08	0	1.450	1.450	1.480	1.370	1.370	4,000	5,480	1.3700	0.593	0.593	0.606	0.561	0.561	9,777	0.5605	0.00%
2018-02-07	0	1.450	1.380	1.470	-	-	0	0	-	0.593	0.565	0.601	-	-	0	-	0.00%
2018-02-06	0	1.450	1.360	1.450	1.360	1.480	700,000	1,001,160	1.4302	0.593	0.556	0.593	0.556	0.606	1,710,961	0.5851	-3.33%
2018-02-05	0	1.500	1.490	1.550	-	-	0	0	-	0.614	0.610	0.634	-	-	0	-	0.00%
2018-02-02	0	1.500	1.490	1.520	1.500	1.550	12,000	18,400	1.5333	0.614	0.610	0.622	0.614	0.634	29,331	0.6273	0.00%
2018-02-01	0	1.500	1.490	1.500	-	-	0	0	-	0.614	0.610	0.614	-	-	0	-	0.00%
2018-01-31	0	1.500	1.500	1.550	1.490	1.490	20,000	29,800	1.4900	0.614	0.614	0.634	0.610	0.610	48,885	0.6096	0.00%
2018-01-30	0	1.500	1.500	1.530	-	-	0	0	-	0.614	0.614	0.626	-	-	0	-	0.00%
2018-01-29	0	1.500	1.500	1.550	1.490	1.490	48,000	71,520	1.4900	0.614	0.614	0.634	0.610	0.610	117,323	0.6096	0.67%
2018-01-26	0	1.490	1.490	1.540	1.490	1.500	312,000	465,960	1.4935	0.610	0.610	0.630	0.610	0.614	762,600	0.6110	-1.97%
2018-01-25	0	1.520	1.520	1.550	1.520	1.520	36,000	54,720	1.5200	0.622	0.622	0.634	0.622	0.622	87,992	0.6219	0.00%
2018-01-24	0	1.520	1.520	1.550	1.520	1.520	8,000	12,160	1.5200	0.622	0.622	0.634	0.622	0.622	19,554	0.6219	-0.65%
2018-01-23	0	1.530	1.520	1.550	1.530	1.550	244,000	373,800	1.5320	0.626	0.622	0.634	0.626	0.634	596,392	0.6268	0.00%
2018-01-22	0	1.530	1.520	1.530	-	-	0	0	-	0.626	0.622	0.626	-	-	0	-	0.00%
2018-01-19	0	1.530	1.520	1.550	1.530	1.530	8,000	12,240	1.5300	0.626	0.622	0.634	0.626	0.626	19,554	0.6260	0.00%
2018-01-18	0	1.530	1.520	1.560	-	-	0	0	-	0.626	0.622	0.638	-	-	0	-	0.00%
2018-01-17	0	1.530	1.520	1.540	1.530	1.540	28,000	43,080	1.5386	0.626	0.622	0.630	0.626	0.630	68,438	0.6295	0.66%
2018-01-16	0	1.520	1.520	1.570	-	-	0	0	-	0.622	0.622	0.642	-	-	0	-	0.00%
2018-01-15	0	1.520	1.510	1.570	-	-	4,000	6,240	1.5600	0.622	0.618	0.642	-	-	9,777	0.6382	0.00%
2018-01-12	0	1.520	1.510	1.570	1.520	1.520	280,000	423,080	1.5110	0.622	0.618	0.642	0.622	0.622	684,384	0.6182	0.00%
2018-01-11	0	1.520	1.520	1.580	-	-	0	0	-	0.622	0.622	0.646	-	-	0	-	0.00%
2018-01-10	0	1.520	1.510	1.600	1.520	1.520	348,000	528,960	1.5200	0.622	0.618	0.655	0.622	0.622	850,592	0.6219	0.00%
2018-01-09	0	1.520	1.520	1.590	1.520	1.520	8,000	12,160	1.5200	0.622	0.622	0.651	0.622	0.622	19,554	0.6219	-1.94%
2018-01-08	0	1.550	1.510	1.570	-	-	0	0	-	0.634	0.618	0.642	-	-	0	-	0.00%
2018-01-05	0	1.550	1.520	1.610	-	-	0	0	-	0.634	0.622	0.659	-	-	0	-	0.00%
2018-01-04	0	1.550	1.530	1.590	1.550	1.560	8,000	12,440	1.5550	0.634	0.626	0.651	0.634	0.638	19,554	0.6362	-3.13%
2018-01-03	0	1.600	1.520	1.600	-	-	0	0	-	0.655	0.622	0.655	-	-	0	-	0.00%
2018-01-02	0	1.600	1.530	1.600	-	-	0	0	-	0.655	0.626	0.655	-	-	0	-	0.00%
2017-12-29	0	1.600	1.530	1.600	1.600	1.600	22,500	36,000	1.6000	0.655	0.626	0.655	0.655	0.655	54,995	0.6546	3.23%
2017-12-28	0	1.550	1.550	1.580	1.540	1.550	240,000	371,200	1.5467	0.634	0.634	0.646	0.630	0.634	586,615	0.6328	4.73%
2017-12-27	0	1.480	1.480	1.600	1.480	1.510	104,000	154,520	1.4858	0.606	0.606	0.655	0.606	0.618	254,200	0.6079	-1.33%
2017-12-22	0	1.500	1.470	1.540	-	-	0	0	-	0.614	0.601	0.630	-	-	0	-	0.00%
2017-12-21	0	1.500	1.440	1.500	1.460	1.500	44,000	64,960	1.4764	0.614	0.589	0.614	0.597	0.614	107,546	0.6040	2.04%
2017-12-20	0	1.470	1.460	1.490	1.460	1.510	252,000	375,480	1.4900	0.601	0.597	0.610	0.597	0.618	615,946	0.6096	-3.29%
2017-12-19	0	1.520	1.520	1.530	-	-	0	0	-	0.622	0.622	0.626	-	-	0	-	0.00%
2017-12-18	0	1.520	1.510	1.520	-	-	0	0	-	0.622	0.618	0.622	-	-	0	-	0.00%
2017-12-15	0	1.520	1.510	1.540	1.520	1.550	112,000	170,520	1.5225	0.622	0.618	0.630	0.622	0.634	273,754	0.6229	-1.94%
2017-12-14	0	1.550	1.540	1.550	1.540	1.550	28,000	43,240	1.5443	0.634	0.630	0.634	0.630	0.634	68,438	0.6318	1.31%
2017-12-13	0	1.530	1.530	1.540	1.520	1.530	32,000	48,760	1.5238	0.626	0.626	0.630	0.622	0.626	78,215	0.6234	0.00%
2017-12-12	0	1.530	1.550	1.610	1.520	1.530	24,000	36,520	1.5217	0.626	0.634	0.659	0.622	0.626	58,662	0.6226	-1.92%
2017-12-11	0	1.560	1.560	1.580	-	-	0	0	-	0.638	0.638	0.646	-	-	0	-	0.65%
2017-12-08	0	1.550	1.550	1.570	-	-	0	0	-	0.634	0.634	0.642	-	-	0	-	0.65%
2017-12-07	0	1.540	1.530	1.590	-	-	0	0	-	0.630	0.626	0.651	-	-	0	-	0.00%
2017-12-06	0	1.540	1.550	1.590	1.530	1.540	8,000	12,280	1.5350	0.630	0.634	0.651	0.626	0.630	19,554	0.6280	0.65%
2017-12-05	0	1.530	1.520	1.570	1.530	1.570	16,000	24,720	1.5450	0.626	0.622	0.642	0.626	0.642	39,108	0.6321	-1.29%
2017-12-04	0	1.550	1.550	1.580	1.550	1.560	76,000	117,920	1.5516	0.634	0.634	0.646	0.634	0.638	185,761	0.6348	-2.52%
2017-12-01	0	1.590	1.550	1.590	1.590	1.590	36,000	57,240	1.5900	0.651	0.634	0.651	0.651	0.651	87,992	0.6505	0.00%
2017-11-30	0	1.590	1.570	1.590	-	-	0	0	-	0.651	0.642	0.651	-	-	0	-	0.00%
2017-11-29	0	1.590	1.600	1.610	-	-	0	0	-	0.651	0.655	0.659	-	-	0	-	0.00%
2017-11-28	0	1.590	1.580	1.640	1.590	1.590	8,000	12,720	1.5900	0.651	0.646	0.671	0.651	0.651	19,554	0.6505	0.00%
2017-11-27	0	1.590	1.590	1.610	1.570	1.590	148,000	235,160	1.5889	0.651	0.651	0.659	0.642	0.651	361,746	0.6501	0.63%
2017-11-24	0	1.580	1.570	1.600	1.570	1.600	432,000	681,520	1.5776	0.646	0.642	0.655	0.642	0.655	1,055,907	0.6454	0.00%
2017-11-23	0	1.580	1.580	1.600	1.550	1.560	244,000	379,200	1.5541	0.646	0.646	0.655	0.634	0.638	596,392	0.6358	-1.25%
2017-11-22	0	1.600	1.550	1.600	1.560	1.600	292,000	464,720	1.5915	0.655	0.634	0.655	0.638	0.655	713,715	0.6511	0.63%
2017-11-21	0	1.590	1.550	1.600	1.590	1.600	224,000	358,200	1.5991	0.651	0.634	0.655	0.651	0.655	547,508	0.6542	0.63%
2017-11-20	0	1.580	1.570	1.600	1.560	1.620	232,000	371,520	1.6014	0.646	0.642	0.655	0.638	0.663	567,061	0.6552	-4.24%
2017-11-17	0	1.650	1.650	1.680	1.650	1.650	168,000	277,200	1.6500	0.675	0.675	0.687	0.675	0.675	410,631	0.6751	0.00%
2017-11-16	0	1.650	1.610	1.670	1.600	1.710	736,000	1,234,760	1.6777	0.675	0.659	0.683	0.655	0.700	1,798,953	0.6864	-2.94%
2017-11-15	0	1.700	1.700	1.720	1.680	1.710	796,000	1,348,720	1.6944	0.696	0.696	0.704	0.687	0.700	1,945,607	0.6932	-2.86%
2017-11-14	0	1.750	1.690	1.750	1.700	1.750	540,000	921,040	1.7056	0.716	0.691	0.716	0.696	0.716	1,319,884	0.6978	2.34%
2017-11-13	0	1.710	1.700	1.740	1.700	1.710	168,000	286,600	1.7060	0.700	0.696	0.712	0.696	0.700	410,631	0.6980	0.00%
2017-11-10	0	1.710	1.700	1.710	1.690	1.720	268,000	456,040	1.7016	0.700	0.696	0.700	0.691	0.704	655,054	0.6962	-0.58%
2017-11-09	0	1.720	1.690	1.720	1.700	1.720	232,000	394,480	1.7003	0.704	0.691	0.704	0.696	0.704	567,061	0.6957	1.18%
2017-11-08	0	1.700	1.700	1.720	1.700	1.720	392,000	670,480	1.7104	0.696	0.696	0.704	0.696	0.704	958,138	0.6998	-1.16%
2017-11-07	0	1.720	1.720	1.730	1.720	1.720	80,000	137,600	1.7200	0.704	0.704	0.708	0.704	0.704	195,538	0.7037	0.00%
2017-11-06	0	1.720	1.700	1.720	1.670	1.720	476,000	807,360	1.6961	0.704	0.696	0.704	0.683	0.704	1,163,453	0.6939	-0.58%
2017-11-03	0	1.730	1.720	1.730	1.680	1.750	1,048,000	1,821,040	1.7376	0.708	0.704	0.708	0.687	0.716	2,561,553	0.7109	2.98%
2017-11-02	0	1.680	1.640	1.710	1.660	1.690	552,000	926,240	1.6780	0.687	0.671	0.700	0.679	0.691	1,349,215	0.6865	1.20%
2017-11-01	0	1.660	1.610	1.660	1.660	1.670	64,000	106,280	1.6606	0.679	0.659	0.679	0.679	0.683	156,431	0.6794	0.00%
2017-10-31	0	1.660	1.600	1.660	1.660	1.660	64,000	106,240	1.6600	0.679	0.655	0.679	0.679	0.679	156,431	0.6792	1.22%
2017-10-30	0	1.640	1.590	1.640	-	-	0	0	-	0.671	0.651	0.671	-	-	0	-	0.00%
2017-10-27	0	1.640	1.600	1.640	1.590	1.750	412,000	671,960	1.6310	0.671	0.655	0.671	0.651	0.716	1,007,023	0.6673	0.00%
2017-10-26	0	1.640	1.620	1.640	1.610	1.640	176,000	287,000	1.6307	0.671	0.663	0.671	0.659	0.671	430,184	0.6672	1.86%
2017-10-25	0	1.610	1.590	1.620	1.600	1.610	36,000	57,760	1.6044	0.659	0.651	0.663	0.655	0.659	87,992	0.6564	0.62%
2017-10-24	0	1.600	1.580	1.610	1.600	1.600	360,000	576,000	1.6000	0.655	0.646	0.659	0.655	0.655	879,923	0.6546	1.91%
2017-10-23	0	1.570	1.590	1.600	1.550	1.600	176,000	277,960	1.5793	0.642	0.651	0.655	0.634	0.655	430,184	0.6461	0.00%
2017-10-20	0	1.570	1.550	1.570	1.570	1.580	12,000	18,920	1.5767	0.642	0.634	0.642	0.642	0.646	29,331	0.6451	-0.63%
2017-10-19	0	1.580	1.560	1.580	1.580	1.580	60,000	94,800	1.5800	0.646	0.638	0.646	0.646	0.646	146,654	0.6464	0.00%
2017-10-18	0	1.580	1.550	1.590	1.580	1.580	4,000	6,320	1.5800	0.646	0.634	0.651	0.646	0.646	9,777	0.6464	0.64%
2017-10-17	0	1.570	1.570	1.580	1.550	1.550	52,000	80,600	1.5500	0.642	0.642	0.646	0.634	0.634	127,100	0.6341	1.29%
2017-10-16	0	1.550	1.550	1.590	1.550	1.560	28,000	43,520	1.5543	0.634	0.634	0.651	0.634	0.638	68,438	0.6359	-1.27%
2017-10-13	0	1.570	1.590	1.600	1.560	1.600	80,000	126,040	1.5755	0.642	0.651	0.655	0.638	0.655	195,538	0.6446	1.29%
2017-10-12	0	1.550	1.550	1.580	1.540	1.550	40,000	61,640	1.5410	0.634	0.634	0.646	0.630	0.634	97,769	0.6305	0.00%
2017-10-11	0	1.550	1.550	1.580	1.540	1.590	16,000	25,080	1.5675	0.634	0.634	0.646	0.630	0.651	39,108	0.6413	-2.52%
2017-10-10	0	1.590	1.550	1.590	1.530	1.590	80,000	124,640	1.5580	0.651	0.634	0.651	0.626	0.651	195,538	0.6374	3.92%
2017-10-09	0	1.530	1.530	1.570	1.530	1.550	144,000	221,800	1.5403	0.626	0.626	0.642	0.626	0.634	351,969	0.6302	-2.55%
2017-10-06	0	1.570	1.570	1.580	1.560	1.560	60,000	93,600	1.5600	0.642	0.642	0.646	0.638	0.638	146,654	0.6382	0.00%
2017-10-04	0	1.570	1.550	1.580	1.560	1.570	40,000	62,600	1.5650	0.642	0.634	0.646	0.638	0.642	97,769	0.6403	0.64%
2017-10-03	0	1.560	1.540	1.560	1.540	1.560	48,000	74,400	1.5500	0.638	0.630	0.638	0.630	0.638	117,323	0.6341	0.65%
2017-09-29	0	1.550	1.540	1.570	-	-	0	0	-	0.634	0.630	0.642	-	-	0	-	0.00%
2017-09-28	0	1.550	1.550	1.580	1.540	1.580	184,000	287,040	1.5600	0.634	0.634	0.646	0.630	0.646	449,738	0.6382	-0.64%
2017-09-27	0	1.560	1.550	1.570	1.560	1.560	40,000	62,400	1.5600	0.638	0.634	0.642	0.638	0.638	97,769	0.6382	1.30%
2017-09-26	0	1.540	1.540	1.590	1.540	1.540	4,000	6,160	1.5400	0.630	0.630	0.651	0.630	0.630	9,777	0.6301	-1.91%
2017-09-25	0	1.570	1.570	1.590	1.550	1.560	60,000	93,040	1.5507	0.642	0.642	0.651	0.634	0.638	146,654	0.6344	-0.63%
2017-09-22	0	1.580	1.560	1.600	-	-	0	0	-	0.646	0.638	0.655	-	-	0	-	0.00%
2017-09-21	0	1.580	1.530	1.580	1.520	1.590	396,000	609,680	1.5396	0.646	0.626	0.646	0.622	0.651	967,915	0.6299	-1.25%
2017-09-20	0	1.600	1.580	1.610	1.570	1.600	16,000	25,360	1.5850	0.655	0.646	0.659	0.642	0.655	39,108	0.6485	2.56%
2017-09-19	0	1.560	1.560	1.600	1.540	1.570	152,000	236,040	1.5529	0.638	0.638	0.655	0.630	0.642	371,523	0.6353	-1.27%
2017-09-18	0	1.580	1.570	1.640	-	-	0	0	-	0.646	0.642	0.671	-	-	0	-	0.00%
2017-09-15	0	1.580	1.570	1.600	1.570	1.580	88,000	138,400	1.5727	0.646	0.642	0.655	0.642	0.646	215,092	0.6434	0.00%
2017-09-14	0	1.580	1.580	1.640	1.570	1.580	52,000	81,760	1.5723	0.646	0.646	0.671	0.642	0.646	127,100	0.6433	0.00%
2017-09-13	0	1.580	1.580	1.610	1.580	1.610	48,000	76,080	1.5850	0.646	0.646	0.659	0.646	0.659	117,323	0.6485	-1.25%
2017-09-12	0	1.600	1.600	1.620	1.580	1.600	404,000	645,080	1.5967	0.655	0.655	0.663	0.646	0.655	987,469	0.6533	0.00%
2017-09-11	0	1.600	1.600	1.630	1.600	1.650	228,000	366,920	1.6093	0.655	0.655	0.667	0.655	0.675	557,284	0.6584	1.91%
2017-09-08	0	1.570	1.560	1.600	1.570	1.570	200,000	314,000	1.5700	0.642	0.638	0.655	0.642	0.642	488,846	0.6423	0.64%
2017-09-07	0	1.560	1.550	1.640	1.560	1.580	160,000	250,640	1.5665	0.638	0.634	0.671	0.638	0.646	391,077	0.6409	-1.27%
2017-09-06	0	1.580	1.580	1.630	1.580	1.590	28,000	44,320	1.5829	0.646	0.646	0.667	0.646	0.651	68,438	0.6476	0.64%
2017-09-05	0	1.570	1.570	1.650	1.570	1.600	74,000	117,000	1.5811	0.642	0.642	0.675	0.642	0.655	180,873	0.6469	-2.48%
2017-09-04	0	1.610	1.580	1.680	1.610	1.610	4,000	6,440	1.6100	0.659	0.646	0.687	0.659	0.659	9,777	0.6587	-2.42%
2017-09-01	0	1.650	1.620	1.660	-	-	0	0	-	0.675	0.663	0.679	-	-	0	-	0.00%
2017-08-31	0	1.650	1.600	1.680	-	-	0	0	-	0.675	0.655	0.687	-	-	0	-	0.00%
2017-08-30	0	1.650	1.630	1.680	1.650	1.650	8,000	13,200	1.6500	0.675	0.667	0.687	0.675	0.675	19,554	0.6751	0.00%
2017-08-29	0	1.650	1.620	1.700	-	-	0	0	-	0.675	0.663	0.696	-	-	0	-	0.00%
2017-08-28	0	1.650	1.640	1.690	1.650	1.650	32,000	52,800	1.6500	0.675	0.671	0.691	0.675	0.675	78,215	0.6751	0.00%
2017-08-25	0	1.650	1.640	1.700	-	-	0	0	-	0.675	0.671	0.696	-	-	0	-	0.00%
2017-08-24	0	1.650	1.640	1.670	1.650	1.670	72,000	119,200	1.6556	0.675	0.671	0.683	0.675	0.683	175,985	0.6773	-1.20%
2017-08-22	0	1.670	1.670	1.680	1.620	1.670	96,000	159,080	1.6571	0.683	0.683	0.687	0.663	0.683	234,646	0.6780	3.73%
2017-08-21	0	1.610	1.610	1.650	1.580	1.600	20,000	31,800	1.5900	0.659	0.659	0.675	0.646	0.655	48,885	0.6505	2.55%
2017-08-18	0	1.570	1.570	1.610	1.560	1.620	284,000	456,720	1.6082	0.642	0.642	0.659	0.638	0.663	694,161	0.6579	-1.87%
2017-08-17	0	1.600	1.590	1.600	1.600	1.620	260,000	418,320	1.6089	0.655	0.651	0.655	0.655	0.663	635,500	0.6583	-0.62%
2017-08-16	0	1.610	1.610	1.640	1.610	1.610	8,000	12,880	1.6100	0.659	0.659	0.671	0.659	0.659	19,554	0.6587	0.62%
2017-08-15	0	1.600	1.600	1.620	1.600	1.600	12,000	19,200	1.6000	0.655	0.655	0.663	0.655	0.655	29,331	0.6546	1.27%
2017-08-14	0	1.580	1.580	1.650	1.580	1.600	12,000	19,040	1.5867	0.646	0.646	0.675	0.646	0.655	29,331	0.6491	-1.86%
2017-08-11	0	1.610	1.600	1.640	1.610	1.610	32,000	51,520	1.6100	0.659	0.655	0.671	0.659	0.659	78,215	0.6587	0.00%
2017-08-10	0	1.610	1.580	1.610	-	-	0	0	-	0.659	0.646	0.659	-	-	0	-	0.00%
2017-08-09	0	1.610	1.590	1.610	1.570	1.610	76,000	121,800	1.6026	0.659	0.651	0.659	0.642	0.659	185,761	0.6557	3.87%
2017-08-08	0	1.550	1.550	1.590	1.550	1.550	304,000	471,200	1.5500	0.634	0.634	0.651	0.634	0.634	743,046	0.6341	0.65%
2017-08-07	0	1.540	1.540	1.560	1.520	1.540	24,000	36,720	1.5300	0.630	0.630	0.638	0.622	0.630	58,662	0.6260	0.00%
2017-08-04	0	1.540	1.530	1.560	1.540	1.540	4,000	6,160	1.5400	0.630	0.626	0.638	0.630	0.630	9,777	0.6301	2.67%
2017-08-03	0	1.500	1.500	1.550	1.500	1.540	264,000	399,280	1.5124	0.614	0.614	0.634	0.614	0.630	645,277	0.6188	-2.60%
2017-08-02	0	1.540	1.530	1.550	1.530	1.570	212,000	328,240	1.5483	0.630	0.626	0.634	0.626	0.642	518,177	0.6335	-1.28%
2017-08-01	0	1.560	1.560	1.580	1.550	1.550	4,000	6,200	1.5500	0.638	0.638	0.646	0.634	0.634	9,777	0.6341	1.30%
2017-07-31	0	1.540	1.540	1.550	1.540	1.560	530,000	821,120	1.5493	0.630	0.630	0.634	0.630	0.638	1,295,442	0.6339	-2.53%
2017-07-28	0	1.580	1.570	1.580	1.580	1.580	36,000	56,880	1.5800	0.646	0.642	0.646	0.646	0.646	87,992	0.6464	0.00%
2017-07-27	0	1.580	1.580	1.600	-	-	0	0	-	0.646	0.646	0.655	-	-	0	-	0.00%
2017-07-26	0	1.580	1.560	1.580	1.580	1.590	24,000	37,920	1.5800	0.646	0.638	0.646	0.646	0.651	58,662	0.6464	0.00%
2017-07-25	0	1.580	1.580	1.600	1.560	1.640	564,000	912,680	1.6182	0.646	0.646	0.655	0.638	0.671	1,378,546	0.6621	-3.07%
2017-07-24	0	1.630	1.630	1.640	1.630	1.640	64,000	104,440	1.6319	0.667	0.667	0.671	0.667	0.671	156,431	0.6676	-0.61%
2017-07-21	0	1.640	1.640	1.650	1.640	1.650	64,000	105,440	1.6475	0.671	0.671	0.675	0.671	0.675	156,431	0.6740	-1.20%
2017-07-20	0	1.660	1.660	1.690	1.660	1.660	4,000	6,640	1.6600	0.679	0.679	0.691	0.679	0.679	9,777	0.6792	-2.35%
2017-07-19	0	1.700	1.660	1.700	1.660	1.700	20,000	33,720	1.6860	0.696	0.679	0.696	0.679	0.696	48,885	0.6898	2.41%
2017-07-18	0	1.660	1.660	1.700	-	-	0	0	-	0.679	0.679	0.696	-	-	0	-	0.00%
2017-07-17	0	1.660	1.660	1.670	1.650	1.650	12,000	19,880	1.6567	0.679	0.679	0.683	0.675	0.675	29,331	0.6778	-1.78%
2017-07-14	0	1.690	1.650	1.700	1.690	1.690	28,000	47,320	1.6900	0.691	0.675	0.696	0.691	0.691	68,438	0.6914	0.00%
2017-07-13	0	1.690	1.650	1.690	1.690	1.690	8,000	13,520	1.6900	0.691	0.675	0.691	0.691	0.691	19,554	0.6914	1.20%
2017-07-12	0	1.670	1.670	1.690	1.670	1.670	12,000	20,040	1.6700	0.683	0.683	0.691	0.683	0.683	29,331	0.6832	-1.18%
2017-07-11	0	1.690	1.650	1.690	1.640	1.690	8,000	13,320	1.6650	0.691	0.675	0.691	0.671	0.691	19,554	0.6812	2.42%
2017-07-10	0	1.650	1.650	1.690	1.640	1.650	168,000	276,400	1.6452	0.675	0.675	0.691	0.671	0.675	410,631	0.6731	1.23%
2017-07-07	0	1.630	1.630	1.640	1.630	1.640	40,000	65,400	1.6350	0.667	0.667	0.671	0.667	0.671	97,769	0.6689	0.00%
2017-07-06	0	1.630	1.630	1.650	1.630	1.650	156,000	254,880	1.6338	0.667	0.667	0.675	0.667	0.675	381,300	0.6685	0.00%
2017-07-05	0	1.630	1.630	1.650	-	-	0	0	-	0.667	0.667	0.675	-	-	0	-	0.62%
2017-07-04	0	1.620	1.620	1.660	1.620	1.690	72,000	117,680	1.6344	0.663	0.663	0.679	0.663	0.691	175,985	0.6687	-0.61%
2017-07-03	0	1.630	1.620	1.670	1.630	1.630	4,000	6,520	1.6300	0.667	0.663	0.683	0.667	0.667	9,777	0.6669	0.00%
2017-06-30	0	1.630	1.630	1.650	1.630	1.630	196,000	319,480	1.6300	0.667	0.667	0.675	0.667	0.667	479,069	0.6669	-0.61%
2017-06-29	0	1.640	1.630	1.640	1.640	1.640	236,000	387,040	1.6400	0.671	0.667	0.671	0.671	0.671	576,838	0.6710	0.00%
2017-06-28	0	1.640	1.630	1.640	1.630	1.690	352,000	577,480	1.6406	0.671	0.667	0.671	0.667	0.691	860,369	0.6712	-0.61%
2017-06-27	0	1.650	1.650	1.710	1.640	1.660	472,000	776,080	1.6442	0.675	0.675	0.700	0.671	0.679	1,153,677	0.6727	-2.37%
2017-06-26	0	1.690	1.690	1.720	-	-	0	0	-	0.691	0.691	0.704	-	-	0	-	0.00%
2017-06-23	0	1.690	1.660	1.730	-	-	0	0	-	0.691	0.679	0.708	-	-	0	-	0.00%
2017-06-22	0	1.690	1.670	1.710	1.690	1.730	64,000	108,320	1.6925	0.691	0.683	0.700	0.691	0.708	156,431	0.6924	0.00%
2017-06-21	0	1.690	1.690	1.710	1.690	1.710	40,000	67,920	1.6980	0.691	0.691	0.700	0.691	0.700	97,769	0.6947	0.60%
2017-06-20	0	1.680	1.680	1.740	1.680	1.680	4,000	6,720	1.6800	0.687	0.687	0.712	0.687	0.687	9,777	0.6873	-1.18%
2017-06-19	0	1.700	1.700	1.730	1.700	1.700	4,000	6,800	1.7000	0.696	0.696	0.708	0.696	0.696	9,777	0.6955	0.59%
2017-06-16	0	1.690	1.690	1.730	-	-	0	0	-	0.691	0.691	0.708	-	-	0	-	0.00%
2017-06-15	0	1.690	1.690	1.740	1.680	1.680	4,000	6,720	1.6800	0.691	0.691	0.712	0.687	0.687	9,777	0.6873	-0.59%
2017-06-14	0	1.700	1.700	1.720	-	-	0	0	-	0.696	0.696	0.704	-	-	0	-	0.00%
2017-06-13	0	1.700	1.670	1.700	1.630	1.720	552,000	925,240	1.6762	0.696	0.683	0.696	0.667	0.704	1,349,215	0.6858	0.00%
2017-06-12	0	1.700	1.690	1.720	1.700	1.750	224,000	388,240	1.7332	0.696	0.691	0.704	0.696	0.716	547,508	0.7091	-1.16%
2017-06-09	0	1.720	1.700	1.720	1.690	1.720	488,000	839,160	1.7196	0.704	0.696	0.704	0.691	0.704	1,192,784	0.7035	0.00%
2017-06-08	0	1.720	1.710	1.720	1.670	1.750	1,376,000	2,325,000	1.6897	0.704	0.700	0.704	0.683	0.716	3,363,260	0.6913	1.18%
2017-06-07	0	1.700	1.690	1.700	1.700	1.750	480,000	826,800	1.7225	0.696	0.691	0.696	0.696	0.716	1,173,230	0.7047	0.00%
2017-06-06	0	1.700	1.700	1.760	1.700	1.710	68,000	115,760	1.7024	0.696	0.696	0.720	0.696	0.700	166,208	0.6965	0.00%
2017-06-05	0	1.700	1.680	1.700	1.700	1.790	342,000	601,220	1.7580	0.696	0.687	0.696	0.696	0.732	835,927	0.7192	0.00%
2017-06-02	0	1.700	1.680	1.740	-	-	0	0	-	0.696	0.687	0.712	-	-	0	-	0.00%
2017-06-01	0	1.700	1.680	1.700	1.720	1.720	24,000	41,280	1.7200	0.696	0.687	0.696	0.704	0.704	58,662	0.7037	1.19%
2017-05-31	0	1.680	1.670	1.750	1.680	1.730	96,000	163,120	1.6992	0.687	0.683	0.716	0.687	0.708	234,646	0.6952	-2.89%
2017-05-29	0	1.730	1.700	1.740	1.690	1.730	28,000	47,640	1.7014	0.708	0.696	0.712	0.691	0.708	68,438	0.6961	1.76%
2017-05-26	0	1.700	1.700	1.730	1.680	1.700	140,000	235,640	1.6831	0.696	0.696	0.708	0.687	0.696	342,192	0.6886	-1.73%
2017-05-25	0	1.730	1.730	1.760	1.700	1.770	52,000	90,520	1.7408	0.708	0.708	0.720	0.696	0.724	127,100	0.7122	-1.14%
2017-05-24	0	1.750	1.750	1.810	1.750	1.750	4,000	7,000	1.7500	0.716	0.716	0.741	0.716	0.716	9,777	0.7160	0.00%
2017-05-23	0	1.750	1.740	1.830	1.750	1.840	220,000	390,000	1.7727	0.716	0.712	0.749	0.716	0.753	537,731	0.7253	-3.85%
2017-05-22	0	1.820	1.810	1.820	1.810	1.850	484,000	881,840	1.8220	0.745	0.741	0.745	0.741	0.757	1,183,007	0.7454	-1.62%
2017-05-19	0	1.850	1.850	1.950	1.850	1.890	80,000	148,840	1.8605	0.757	0.757	0.798	0.757	0.773	195,538	0.7612	-1.60%
2017-05-18	0	1.880	1.880	1.900	1.860	1.890	36,000	67,800	1.8833	0.769	0.769	0.777	0.761	0.773	87,992	0.7705	1.08%
2017-05-17	0	1.860	1.860	1.900	1.850	1.970	132,000	248,320	1.8812	0.761	0.761	0.777	0.757	0.806	322,638	0.7697	-0.53%
2017-05-16	0	1.870	1.850	1.900	1.860	1.990	392,000	745,120	1.9008	0.765	0.757	0.777	0.761	0.814	958,138	0.7777	-11.37%
2017-05-15	0	2.110	2.040	2.110	2.100	2.110	82,000	172,980	2.1095	0.863	0.835	0.863	0.859	0.863	200,427	0.8631	2.43%
2017-05-12	0	2.060	2.040	2.100	2.040	2.100	98,000	202,660	2.0680	0.843	0.835	0.859	0.835	0.859	239,535	0.8461	3.52%
2017-05-11	0	1.990	1.990	2.020	-	-	0	0	-	0.814	0.814	0.826	-	-	0	-	1.53%
2017-05-10	0	1.960	1.950	1.990	1.940	1.960	84,000	163,680	1.9486	0.802	0.798	0.814	0.794	0.802	205,315	0.7972	0.00%
2017-05-09	0	1.960	1.940	1.960	1.940	1.960	32,000	62,480	1.9525	0.802	0.794	0.802	0.794	0.802	78,215	0.7988	0.00%
2017-05-08	0	1.960	1.960	2.020	1.960	2.000	76,000	149,400	1.9658	0.802	0.802	0.826	0.802	0.818	185,761	0.8043	-0.51%
2017-05-05	0	1.970	1.960	2.000	1.970	2.000	136,000	269,560	1.9821	0.806	0.802	0.818	0.806	0.818	332,415	0.8109	-1.50%
2017-05-04	0	2.000	2.000	2.040	2.000	2.020	544,000	1,088,960	2.0018	0.818	0.818	0.835	0.818	0.826	1,329,661	0.8190	-1.48%
2017-05-02	0	2.030	2.000	2.030	2.000	2.030	64,000	128,240	2.0038	0.831	0.818	0.831	0.818	0.831	156,431	0.8198	1.50%
2017-04-28	0	2.000	1.990	2.000	2.000	2.000	124,000	248,000	2.0000	0.818	0.814	0.818	0.818	0.818	303,085	0.8183	0.00%
2017-04-27	0	2.000	2.000	2.030	1.980	2.090	704,000	1,417,400	2.0134	0.818	0.818	0.831	0.810	0.855	1,720,738	0.8237	-4.31%
2017-04-26	0	2.090	2.090	2.150	2.090	2.100	72,000	150,640	2.0922	0.855	0.855	0.880	0.855	0.859	175,985	0.8560	1.46%
2017-04-25	0	2.060	2.050	2.090	2.050	2.060	76,000	156,480	2.0589	0.843	0.839	0.855	0.839	0.843	185,761	0.8424	0.49%
2017-04-24	0	2.050	2.040	2.100	2.050	2.050	4,000	8,200	2.0500	0.839	0.835	0.859	0.839	0.839	9,777	0.8387	1.49%
2017-04-21	0	2.020	2.020	2.060	2.020	2.090	112,000	228,240	2.0379	0.826	0.826	0.843	0.826	0.855	273,754	0.8337	-0.49%
2017-04-20	0	2.030	2.000	2.080	2.030	2.060	86,000	175,300	2.0384	0.831	0.818	0.851	0.831	0.843	210,204	0.8340	-1.93%
2017-04-19	0	2.070	2.070	2.130	2.070	2.070	4,000	8,280	2.0700	0.847	0.847	0.871	0.847	0.847	9,777	0.8469	0.00%
2017-04-18	0	2.070	2.000	2.070	2.000	2.070	192,000	389,040	2.0263	0.847	0.818	0.847	0.818	0.847	469,292	0.8290	0.00%
2017-04-13	0	2.070	2.070	2.100	2.060	2.100	184,000	383,560	2.0846	0.847	0.847	0.859	0.843	0.859	449,738	0.8529	-0.96%
2017-04-12	0	2.090	2.050	2.090	2.080	2.100	60,000	125,840	2.0973	0.855	0.839	0.855	0.851	0.859	146,654	0.8581	-0.48%
2017-04-11	0	2.100	2.080	2.120	-	-	0	0	-	0.859	0.851	0.867	-	-	0	-	0.00%
2017-04-10	0	2.100	2.100	2.150	2.100	2.150	164,000	347,000	2.1159	0.859	0.859	0.880	0.859	0.880	400,854	0.8657	0.00%
2017-04-07	0	2.100	2.080	2.150	2.000	2.100	72,000	148,680	2.0650	0.859	0.851	0.880	0.818	0.859	175,985	0.8448	-1.41%
2017-04-06	0	2.130	2.130	2.150	2.120	2.180	24,000	51,280	2.1367	0.871	0.871	0.880	0.867	0.892	58,662	0.8742	-2.29%
2017-04-05	0	2.180	2.140	2.180	2.080	2.180	516,000	1,088,240	2.1090	0.892	0.876	0.892	0.851	0.892	1,261,223	0.8628	-2.68%
2017-04-03	0	2.240	2.240	2.250	2.220	2.290	852,000	1,921,760	2.2556	0.916	0.916	0.921	0.908	0.937	2,082,484	0.9228	2.28%
2017-03-31	0	2.190	2.180	2.190	1.980	2.310	1,930,000	4,251,200	2.2027	0.896	0.892	0.896	0.810	0.945	4,717,364	0.9012	16.49%
2017-03-30	0	1.880	1.860	1.890	1.860	1.900	260,000	489,320	1.8820	0.769	0.761	0.773	0.761	0.777	635,500	0.7700	1.08%
2017-03-29	0	1.860	1.840	1.870	1.750	1.860	144,000	259,480	1.8019	0.761	0.753	0.765	0.716	0.761	351,969	0.7372	6.29%
2017-03-28	0	1.750	1.750	1.820	-	-	0	0	-	0.716	0.716	0.745	-	-	0	-	0.00%
2017-03-27	0	1.750	1.750	1.770	1.750	1.780	28,000	49,560	1.7700	0.716	0.716	0.724	0.716	0.728	68,438	0.7242	-1.69%
2017-03-24	0	1.780	1.770	1.830	1.740	1.780	32,000	56,480	1.7650	0.728	0.724	0.749	0.712	0.728	78,215	0.7221	0.00%
2017-03-23	0	1.780	1.780	1.820	1.780	1.780	12,000	21,360	1.7800	0.728	0.728	0.745	0.728	0.728	29,331	0.7282	0.00%
2017-03-22	0	1.780	1.780	1.830	1.780	1.840	84,000	151,480	1.8033	0.728	0.728	0.749	0.728	0.753	205,315	0.7378	-1.11%
2017-03-21	0	1.800	1.800	1.850	1.800	1.800	4,000	7,200	1.8000	0.736	0.736	0.757	0.736	0.736	9,777	0.7364	0.56%
2017-03-20	0	1.790	1.780	1.810	1.790	1.790	28,000	50,120	1.7900	0.732	0.728	0.741	0.732	0.732	68,438	0.7323	1.13%
2017-03-17	0	1.770	1.770	1.860	1.770	1.820	120,000	218,200	1.8183	0.724	0.724	0.761	0.724	0.745	293,308	0.7439	-0.56%
2017-03-16	0	1.780	1.780	1.840	1.770	1.870	452,000	806,440	1.7842	0.728	0.728	0.753	0.724	0.765	1,104,792	0.7299	-2.73%
2017-03-15	0	1.830	1.810	1.830	1.800	1.860	60,000	109,440	1.8240	0.749	0.741	0.749	0.736	0.761	146,654	0.7462	-1.61%
2017-03-14	0	1.860	1.830	1.860	1.870	1.880	52,000	97,120	1.8677	0.761	0.749	0.761	0.765	0.769	127,100	0.7641	0.00%
2017-03-13	0	1.860	1.830	1.860	1.860	1.870	40,000	74,720	1.8680	0.761	0.749	0.761	0.761	0.765	97,769	0.7642	0.00%
2017-03-10	0	1.860	1.810	1.920	-	-	0	0	-	0.761	0.741	0.786	-	-	0	-	0.00%
2017-03-09	0	1.860	1.810	1.890	1.820	1.890	84,000	155,080	1.8462	0.761	0.741	0.773	0.745	0.773	205,315	0.7553	-4.62%
2017-03-08	0	1.950	1.860	1.950	-	-	0	0	-	0.798	0.761	0.798	-	-	0	-	0.00%
2017-03-07	0	1.950	1.890	1.950	-	-	0	0	-	0.798	0.773	0.798	-	-	0	-	-0.51%
2017-03-06	0	1.960	1.900	1.980	-	-	0	0	-	0.802	0.777	0.810	-	-	0	-	0.00%
2017-03-03	0	1.960	1.940	1.960	1.960	1.980	12,000	23,600	1.9667	0.802	0.794	0.802	0.802	0.810	29,331	0.8046	-0.51%
2017-03-02	0	1.970	1.940	1.970	1.980	1.980	52,000	102,960	1.9800	0.806	0.794	0.806	0.810	0.810	127,100	0.8101	-0.51%
2017-03-01	0	1.980	1.950	1.980	1.920	1.980	60,000	118,440	1.9740	0.810	0.798	0.810	0.786	0.810	146,654	0.8076	-1.00%
2017-02-28	0	2.000	2.000	2.050	-	-	0	0	-	0.818	0.818	0.839	-	-	0	-	0.00%
2017-02-27	0	2.000	2.000	2.020	1.950	2.080	576,000	1,156,200	2.0073	0.818	0.818	0.826	0.798	0.851	1,407,876	0.8212	2.56%
2017-02-24	0	1.950	1.910	1.950	1.940	1.950	132,000	257,320	1.9494	0.798	0.781	0.798	0.794	0.798	322,638	0.7975	0.52%
2017-02-23	0	1.940	1.910	1.940	1.790	1.970	1,032,000	1,983,240	1.9217	0.794	0.781	0.794	0.732	0.806	2,522,445	0.7862	10.86%
2017-02-22	0	1.750	1.740	1.790	1.750	1.790	24,000	42,640	1.7767	0.716	0.712	0.732	0.716	0.732	58,662	0.7269	-2.23%
2017-02-21	0	1.790	1.740	1.790	1.730	1.800	52,000	91,160	1.7531	0.732	0.712	0.732	0.708	0.736	127,100	0.7172	1.70%
2017-02-20	0	1.760	1.760	1.800	1.760	1.760	100,000	176,000	1.7600	0.720	0.720	0.736	0.720	0.720	244,423	0.7201	0.00%
2017-02-17	0	1.760	1.760	1.800	1.760	1.760	84,000	147,840	1.7600	0.720	0.720	0.736	0.720	0.720	205,315	0.7201	0.00%
2017-02-16	0	1.760	1.760	1.770	1.760	1.770	28,000	49,480	1.7671	0.720	0.720	0.724	0.720	0.724	68,438	0.7230	-1.68%
2017-02-15	0	1.790	1.780	1.790	1.790	1.850	56,000	100,920	1.8021	0.732	0.728	0.732	0.732	0.757	136,877	0.7373	-0.56%
2017-02-14	0	1.800	1.760	1.810	1.720	1.800	468,000	832,800	1.7795	0.736	0.720	0.741	0.704	0.736	1,143,900	0.7280	6.51%
2017-02-13	0	1.690	1.670	1.720	1.690	1.700	52,000	88,000	1.6923	0.691	0.683	0.704	0.691	0.696	127,100	0.6924	0.00%
2017-02-10	0	1.690	1.650	1.690	-	-	0	0	-	0.691	0.675	0.691	-	-	0	-	-0.59%
2017-02-09	0	1.700	1.620	1.700	1.660	1.700	112,000	189,400	1.6911	0.696	0.663	0.696	0.679	0.696	273,754	0.6919	5.59%
2017-02-08	0	1.610	1.580	1.640	1.610	1.610	40,000	64,400	1.6100	0.659	0.646	0.671	0.659	0.659	97,769	0.6587	-0.62%
2017-02-07	0	1.620	1.620	1.630	1.600	1.630	136,000	220,440	1.6209	0.663	0.663	0.667	0.655	0.667	332,415	0.6631	3.85%
2017-02-06	0	1.560	1.520	1.560	1.560	1.560	8,000	12,480	1.5600	0.638	0.622	0.638	0.638	0.638	19,554	0.6382	0.00%
2017-02-03	0	1.560	1.520	1.560	1.560	1.560	8,000	12,480	1.5600	0.638	0.622	0.638	0.638	0.638	19,554	0.6382	3.31%
2017-02-02	0	1.510	1.500	1.530	1.510	1.520	32,000	48,360	1.5113	0.618	0.614	0.626	0.618	0.622	78,215	0.6183	-0.66%
2017-02-01	0	1.520	1.500	1.540	1.500	1.540	420,000	635,080	1.5121	0.622	0.614	0.630	0.614	0.630	1,026,577	0.6186	-5.00%
2017-01-27	0	1.600	1.550	1.650	-	-	0	0	-	0.655	0.634	0.675	-	-	0	-	0.00%
2017-01-26	0	1.600	1.570	1.620	-	-	0	0	-	0.655	0.642	0.663	-	-	0	-	0.00%
2017-01-25	0	1.600	1.560	1.620	1.550	1.600	28,000	43,640	1.5586	0.655	0.638	0.663	0.634	0.655	68,438	0.6377	-1.23%
2017-01-24	0	1.620	1.550	1.620	1.620	1.620	4,000	6,480	1.6200	0.663	0.634	0.663	0.663	0.663	9,777	0.6628	5.19%
2017-01-23	0	1.540	1.540	1.630	-	-	0	0	-	0.630	0.630	0.667	-	-	0	-	0.00%
2017-01-20	0	1.540	1.540	1.600	1.540	1.580	60,000	94,000	1.5667	0.630	0.630	0.655	0.630	0.646	146,654	0.6410	-1.91%
2017-01-19	0	1.570	1.570	1.630	-	-	0	0	-	0.642	0.642	0.667	-	-	0	-	0.00%
2017-01-18	0	1.570	1.570	1.620	-	-	0	0	-	0.642	0.642	0.663	-	-	0	-	0.00%
2017-01-17	0	1.570	1.550	1.600	1.570	1.600	88,000	140,200	1.5932	0.642	0.634	0.655	0.642	0.655	215,092	0.6518	-1.87%
2017-01-16	0	1.600	1.560	1.610	1.600	1.600	8,000	12,800	1.6000	0.655	0.638	0.659	0.655	0.655	19,554	0.6546	0.00%
2017-01-13	0	1.600	1.560	1.600	1.600	1.600	16,000	25,600	1.6000	0.655	0.638	0.655	0.655	0.655	39,108	0.6546	3.23%
2017-01-12	0	1.550	1.550	1.600	-	-	0	0	-	0.634	0.634	0.655	-	-	0	-	0.00%
2017-01-11	0	1.550	1.550	1.620	1.510	1.630	148,000	229,400	1.5500	0.634	0.634	0.663	0.618	0.667	361,746	0.6341	0.00%
2017-01-10	0	1.550	1.540	1.590	1.540	1.550	1,084,000	1,676,760	1.5468	0.634	0.630	0.651	0.630	0.634	2,649,545	0.6328	-2.52%
2017-01-09	0	1.590	1.550	1.600	1.530	1.630	48,000	75,920	1.5817	0.651	0.634	0.655	0.626	0.667	117,323	0.6471	-2.45%
2017-01-06	0	1.630	1.550	1.650	-	-	0	0	-	0.667	0.634	0.675	-	-	0	-	0.00%
2017-01-05	0	1.630	1.570	1.650	-	-	0	0	-	0.667	0.642	0.675	-	-	0	-	0.00%
2017-01-04	0	1.630	1.560	1.650	-	-	0	0	-	0.667	0.638	0.675	-	-	0	-	0.00%
2017-01-03	0	1.630	1.590	1.650	1.620	1.630	8,000	13,000	1.6250	0.667	0.651	0.675	0.663	0.667	19,554	0.6648	0.62%
2016-12-30	0	1.620	1.570	1.620	1.550	1.630	156,000	247,880	1.5890	0.663	0.642	0.663	0.634	0.667	381,300	0.6501	4.52%
2016-12-29	0	1.550	1.550	1.580	1.550	1.560	84,000	130,240	1.5505	0.634	0.634	0.646	0.634	0.638	205,315	0.6343	-3.13%
2016-12-28	0	1.600	1.560	1.600	1.540	1.600	112,000	174,920	1.5618	0.655	0.638	0.655	0.630	0.655	273,754	0.6390	3.23%
2016-12-23	0	1.550	1.540	1.630	1.550	1.550	72,000	111,600	1.5500	0.634	0.630	0.667	0.634	0.634	175,985	0.6341	0.00%
2016-12-22	0	1.550	1.550	1.580	1.540	1.550	340,000	526,120	1.5474	0.634	0.634	0.646	0.630	0.634	831,038	0.6331	-2.52%
2016-12-21	0	1.590	1.530	1.650	-	-	0	0	-	0.651	0.626	0.675	-	-	0	-	0.00%
2016-12-20	0	1.590	1.550	1.590	-	-	0	0	-	0.651	0.634	0.651	-	-	0	-	0.00%
2016-12-19	0	1.590	1.550	1.600	-	-	0	0	-	0.651	0.634	0.655	-	-	0	-	0.00%
2016-12-16	0	1.590	1.550	1.600	1.590	1.600	32,000	51,080	1.5963	0.651	0.634	0.655	0.651	0.655	78,215	0.6531	2.58%
2016-12-15	0	1.550	1.550	1.620	1.550	1.560	160,000	248,840	1.5553	0.634	0.634	0.663	0.634	0.638	391,077	0.6363	-0.64%
2016-12-14	0	1.560	1.560	1.590	1.560	1.580	548,000	857,120	1.5641	0.638	0.638	0.651	0.638	0.646	1,339,438	0.6399	-1.27%
2016-12-13	0	1.580	1.570	1.600	1.580	1.590	56,000	88,520	1.5807	0.646	0.642	0.655	0.646	0.651	136,877	0.6467	-1.25%
2016-12-12	0	1.600	1.600	1.660	1.590	1.610	48,000	76,920	1.6025	0.655	0.655	0.679	0.651	0.659	117,323	0.6556	-3.03%
2016-12-09	0	1.650	1.650	1.690	1.630	1.690	52,000	85,520	1.6446	0.675	0.675	0.691	0.667	0.691	127,100	0.6729	-4.62%
2016-12-08	0	1.730	1.680	1.740	1.700	1.730	52,000	89,000	1.7115	0.708	0.687	0.712	0.696	0.708	127,100	0.7002	-1.70%
2016-12-07	0	1.760	1.710	1.760	1.780	1.780	8,000	14,240	1.7800	0.720	0.700	0.720	0.728	0.728	19,554	0.7282	1.15%
2016-12-06	0	1.740	1.700	1.750	1.740	1.740	4,000	6,960	1.7400	0.712	0.696	0.716	0.712	0.712	9,777	0.7119	1.16%
2016-12-05	0	1.720	1.750	1.780	1.660	1.720	560,000	936,240	1.6719	0.704	0.716	0.728	0.679	0.704	1,368,769	0.6840	0.58%
2016-12-02	0	1.710	1.710	1.760	1.700	1.730	24,000	41,200	1.7167	0.700	0.700	0.720	0.696	0.708	58,662	0.7023	-3.93%
2016-12-01	0	1.780	1.720	1.780	-	-	0	0	-	0.728	0.704	0.728	-	-	0	-	0.00%
2016-11-30	0	1.780	1.780	1.800	1.780	1.780	128,000	227,840	1.7800	0.728	0.728	0.736	0.728	0.728	312,861	0.7282	1.71%
2016-11-29	0	1.750	1.750	1.780	1.720	1.740	12,000	20,800	1.7333	0.716	0.716	0.728	0.704	0.712	29,331	0.7092	-3.31%
2016-11-28	0	1.810	1.730	1.820	-	-	0	0	-	0.741	0.708	0.745	-	-	0	-	0.00%
2016-11-25	0	1.810	1.750	1.810	1.810	1.810	20,000	36,200	1.8100	0.741	0.716	0.741	0.741	0.741	48,885	0.7405	-0.55%
2016-11-24	0	1.820	1.760	1.820	1.730	1.820	40,000	71,720	1.7930	0.745	0.720	0.745	0.708	0.745	97,769	0.7336	2.25%
2016-11-23	0	1.780	1.720	1.780	-	-	0	0	-	0.728	0.704	0.728	-	-	0	-	0.00%
2016-11-22	0	1.780	1.700	1.780	-	-	0	0	-	0.728	0.696	0.728	-	-	0	-	0.00%
2016-11-21	0	1.780	1.730	1.780	1.780	1.800	52,000	93,520	1.7985	0.728	0.708	0.728	0.728	0.736	127,100	0.7358	-1.11%
2016-11-18	0	1.800	1.750	1.800	1.790	1.800	8,000	14,360	1.7950	0.736	0.716	0.736	0.732	0.736	19,554	0.7344	2.86%
2016-11-17	0	1.750	1.690	1.800	-	-	0	0	-	0.716	0.691	0.736	-	-	0	-	0.00%
2016-11-16	0	1.750	1.750	1.770	1.660	1.760	1,540,000	2,571,440	1.6698	0.716	0.716	0.724	0.679	0.720	3,764,114	0.6831	6.06%
2016-11-15	0	1.650	1.630	1.650	1.640	1.650	484,000	798,560	1.6499	0.675	0.667	0.675	0.671	0.675	1,183,007	0.6750	0.61%
2016-11-14	0	1.640	1.610	1.640	1.640	1.650	204,000	336,440	1.6492	0.671	0.659	0.671	0.671	0.675	498,623	0.6747	-0.61%
2016-11-11	0	1.650	1.600	1.650	-	-	0	0	-	0.675	0.655	0.675	-	-	0	-	0.00%
2016-11-10	0	1.650	1.640	1.690	1.650	1.720	420,000	702,480	1.6726	0.675	0.671	0.691	0.675	0.704	1,026,577	0.6843	-3.51%
2016-11-09	0	1.710	1.710	1.780	1.700	1.760	40,000	68,440	1.7110	0.700	0.700	0.728	0.696	0.720	97,769	0.7000	-2.84%
2016-11-08	0	1.760	1.750	1.820	1.760	1.800	28,000	49,920	1.7829	0.720	0.716	0.745	0.720	0.736	68,438	0.7294	-1.12%
2016-11-07	0	1.780	1.780	1.820	1.720	1.800	168,000	299,680	1.7838	0.728	0.728	0.745	0.704	0.736	410,631	0.7298	0.56%
2016-11-04	0	1.770	1.710	1.800	-	-	0	0	-	0.724	0.700	0.736	-	-	0	-	0.00%
2016-11-03	0	1.770	1.710	1.780	1.770	1.770	12,000	21,240	1.7700	0.724	0.700	0.728	0.724	0.724	29,331	0.7242	-0.56%
2016-11-02	0	1.780	1.700	1.780	1.630	1.780	372,000	652,720	1.7546	0.728	0.696	0.728	0.667	0.728	909,254	0.7179	0.00%
2016-11-01	0	1.780	1.710	1.800	1.780	1.800	380,000	679,600	1.7884	0.728	0.700	0.736	0.728	0.736	928,807	0.7317	0.00%
2016-10-31	0	1.780	1.710	1.780	1.780	1.780	240,000	427,200	1.7800	0.728	0.700	0.728	0.728	0.728	586,615	0.7282	0.00%
2016-10-28	0	1.780	1.710	1.780	-	-	0	0	-	0.728	0.700	0.728	-	-	0	-	0.00%
2016-10-27	0	1.780	1.720	1.780	1.780	1.780	220,000	391,600	1.7800	0.728	0.704	0.728	0.728	0.728	537,731	0.7282	1.14%
2016-10-26	0	1.760	1.730	1.820	-	-	0	0	-	0.720	0.708	0.745	-	-	0	-	0.00%
2016-10-25	0	1.760	1.700	1.760	1.760	1.760	48,000	84,480	1.7600	0.720	0.696	0.720	0.720	0.720	117,323	0.7201	0.57%
2016-10-24	0	1.750	1.720	1.750	1.750	1.760	64,000	112,360	1.7556	0.716	0.704	0.716	0.716	0.720	156,431	0.7183	-2.78%
2016-10-20	0	1.800	1.780	1.850	-	-	0	0	-	0.736	0.728	0.757	-	-	0	-	0.00%
2016-10-19	0	1.800	1.780	1.850	1.800	1.810	120,000	216,240	1.8020	0.736	0.728	0.757	0.736	0.741	293,308	0.7372	-1.10%
2016-10-18	0	1.820	1.780	1.820	1.820	1.850	92,000	169,000	1.8370	0.745	0.728	0.745	0.745	0.757	224,869	0.7515	-1.62%
2016-10-17	0	1.850	1.800	1.850	1.750	1.850	304,000	544,880	1.7924	0.757	0.736	0.757	0.716	0.757	743,046	0.7333	9.47%
2016-10-14	0	1.690	1.670	1.730	1.690	1.710	20,000	33,880	1.6940	0.691	0.683	0.708	0.691	0.700	48,885	0.6931	-4.52%
2016-10-13	0	1.770	1.710	1.770	-	-	0	0	-	0.724	0.700	0.724	-	-	0	-	0.00%
2016-10-12	0	1.770	1.770	1.810	1.680	1.800	920,000	1,617,120	1.7577	0.724	0.724	0.741	0.687	0.736	2,248,692	0.7191	8.59%
2016-10-11	0	1.630	1.630	1.640	1.630	1.660	48,000	78,720	1.6400	0.667	0.667	0.671	0.667	0.679	117,323	0.6710	-1.81%
2016-10-07	0	1.660	1.640	1.730	-	-	0	0	-	0.679	0.671	0.708	-	-	0	-	0.00%
2016-10-06	0	1.660	1.660	1.720	1.650	1.710	64,000	107,200	1.6750	0.679	0.679	0.704	0.675	0.700	156,431	0.6853	-4.60%
2016-10-05	0	1.740	1.670	1.740	-	-	0	0	-	0.712	0.683	0.712	-	-	0	-	0.00%
2016-10-04	0	1.740	1.660	1.740	1.740	1.740	8,000	13,920	1.7400	0.712	0.679	0.712	0.712	0.712	19,554	0.7119	0.00%
2016-10-03	0	1.740	1.680	1.740	1.670	1.740	28,000	47,040	1.6800	0.712	0.687	0.712	0.683	0.712	68,438	0.6873	4.19%
2016-09-30	0	1.670	1.670	1.700	-	-	0	0	-	0.683	0.683	0.696	-	-	0	-	0.00%
2016-09-29	0	1.670	1.650	1.710	-	-	0	0	-	0.683	0.675	0.700	-	-	0	-	0.00%
2016-09-28	0	1.670	1.660	1.670	1.670	1.710	104,000	174,400	1.6769	0.683	0.679	0.683	0.683	0.700	254,200	0.6861	2.45%
2016-09-27	0	1.630	1.630	1.710	1.620	1.620	4,000	6,480	1.6200	0.667	0.667	0.700	0.663	0.663	9,777	0.6628	0.00%
2016-09-26	0	1.630	1.630	1.690	1.630	1.650	100,000	164,200	1.6420	0.667	0.667	0.691	0.667	0.675	244,423	0.6718	-1.21%
2016-09-23	0	1.650	1.650	1.670	1.620	1.710	96,000	161,000	1.6771	0.675	0.675	0.683	0.663	0.700	234,646	0.6861	0.61%
2016-09-22	0	1.640	1.570	1.640	1.640	1.640	20,000	32,800	1.6400	0.671	0.642	0.671	0.671	0.671	48,885	0.6710	0.61%
2016-09-21	0	1.630	1.600	1.640	1.630	1.630	4,000	6,520	1.6300	0.667	0.655	0.671	0.667	0.667	9,777	0.6669	0.00%
2016-09-20	0	1.630	1.600	1.630	1.620	1.630	32,000	51,960	1.6238	0.667	0.655	0.667	0.663	0.667	78,215	0.6643	1.24%
2016-09-19	0	1.610	1.600	1.620	1.590	1.610	156,000	249,440	1.5990	0.659	0.655	0.663	0.651	0.659	381,300	0.6542	0.00%
2016-09-15	0	1.610	1.570	1.610	1.610	1.610	44,000	70,840	1.6100	0.659	0.642	0.659	0.659	0.659	107,546	0.6587	0.62%
2016-09-14	0	1.600	1.580	1.600	-	-	0	0	-	0.655	0.646	0.655	-	-	0	-	-0.62%
2016-09-13	0	1.610	1.610	1.650	1.600	1.660	236,000	384,040	1.6273	0.659	0.659	0.675	0.655	0.679	576,838	0.6658	0.62%
2016-09-12	0	1.600	1.550	1.600	1.600	1.600	4,000	6,400	1.6000	0.655	0.634	0.655	0.655	0.655	9,777	0.6546	-0.62%
2016-09-09	0	1.610	1.610	1.630	1.570	1.620	504,000	805,160	1.5975	0.659	0.659	0.667	0.642	0.663	1,231,892	0.6536	0.62%
2016-09-08	0	1.600	1.580	1.620	1.570	1.600	680,000	1,085,480	1.5963	0.655	0.646	0.663	0.642	0.655	1,662,076	0.6531	1.91%
2016-09-07	0	1.570	1.580	1.590	1.570	1.610	380,000	601,240	1.5822	0.642	0.646	0.651	0.642	0.659	928,807	0.6473	-2.48%
2016-09-06	0	1.610	1.610	1.650	1.570	1.610	172,000	275,320	1.6007	0.659	0.659	0.675	0.642	0.659	420,408	0.6549	-0.62%
2016-09-05	0	1.620	1.620	1.670	1.600	1.600	112,000	179,200	1.6000	0.663	0.663	0.683	0.655	0.655	273,754	0.6546	1.25%
2016-09-02	0	1.600	1.550	1.600	1.590	1.600	48,000	76,720	1.5983	0.655	0.634	0.655	0.651	0.655	117,323	0.6539	0.63%
2016-09-01	0	1.590	1.540	1.590	-	-	0	0	-	0.651	0.630	0.651	-	-	0	-	0.00%
2016-08-31	0	1.590	1.550	1.590	1.590	1.640	24,000	38,560	1.6067	0.651	0.634	0.651	0.651	0.671	58,662	0.6573	1.27%
2016-08-30	0	1.570	1.540	1.590	1.530	1.600	940,000	1,486,720	1.5816	0.642	0.630	0.651	0.626	0.655	2,297,576	0.6471	-1.87%
2016-08-29	0	1.600	1.570	1.640	-	-	0	0	-	0.655	0.642	0.671	-	-	0	-	0.00%
2016-08-26	0	1.600	1.600	1.670	1.550	1.680	120,000	197,520	1.6460	0.655	0.655	0.683	0.634	0.687	293,308	0.6734	0.63%
2016-08-25	0	1.590	1.570	1.590	1.590	1.590	4,000	6,360	1.5900	0.651	0.642	0.651	0.651	0.651	9,777	0.6505	-1.24%
2016-08-24	0	1.610	1.610	1.640	-	-	0	0	-	0.659	0.659	0.671	-	-	0	-	0.62%
2016-08-23	0	1.600	1.600	1.650	1.580	1.630	60,000	97,000	1.6167	0.655	0.655	0.675	0.646	0.667	146,654	0.6614	-1.84%
2016-08-22	0	1.630	1.620	1.670	-	-	0	0	-	0.667	0.663	0.683	-	-	0	-	0.00%
2016-08-19	0	1.630	1.600	1.640	1.540	1.640	212,000	334,600	1.5783	0.667	0.655	0.671	0.630	0.671	518,177	0.6457	-2.98%
2016-08-18	0	1.680	1.680	1.700	-	-	0	0	-	0.687	0.687	0.696	-	-	0	-	0.60%
2016-08-17	0	1.670	1.640	1.700	1.600	1.670	184,000	303,960	1.6520	0.683	0.671	0.696	0.655	0.683	449,738	0.6759	0.60%
2016-08-16	0	1.660	1.660	1.730	1.660	1.700	200,000	339,080	1.6954	0.679	0.679	0.708	0.679	0.696	488,846	0.6936	1.22%
2016-08-15	0	1.640	1.640	1.730	1.610	1.730	192,000	323,080	1.6827	0.671	0.671	0.708	0.659	0.708	469,292	0.6884	-3.53%
2016-08-12	0	1.700	1.680	1.750	-	-	0	0	-	0.696	0.687	0.716	-	-	0	-	0.00%
2016-08-11	0	1.700	1.700	1.750	-	-	0	0	-	0.696	0.696	0.716	-	-	0	-	1.19%
2016-08-10	0	1.680	1.680	1.720	-	-	0	0	-	0.687	0.687	0.704	-	-	0	-	1.82%
2016-08-09	0	1.650	1.630	1.650	1.630	1.670	40,000	66,040	1.6510	0.675	0.667	0.675	0.667	0.683	97,769	0.6755	-0.60%
2016-08-08	0	1.660	1.660	1.700	1.650	1.660	80,000	132,560	1.6570	0.679	0.679	0.696	0.675	0.679	195,538	0.6779	-2.35%
2016-08-05	0	1.700	1.680	1.700	1.700	1.710	36,000	61,240	1.7011	0.696	0.687	0.696	0.696	0.700	87,992	0.6960	0.00%
2016-08-04	0	1.700	1.700	1.710	1.650	1.710	216,000	363,040	1.6807	0.696	0.696	0.700	0.675	0.700	527,954	0.6876	3.03%
2016-08-03	0	1.650	1.640	1.720	1.650	1.650	8,000	13,200	1.6500	0.675	0.671	0.704	0.675	0.675	19,554	0.6751	0.61%
2016-08-01	0	1.640	1.640	1.690	1.600	1.750	176,000	300,160	1.7055	0.671	0.671	0.691	0.655	0.716	430,184	0.6977	-6.82%
2016-07-29	0	1.760	1.710	1.840	1.730	1.770	84,000	147,080	1.7510	0.720	0.700	0.753	0.708	0.724	205,315	0.7164	-0.56%
2016-07-28	0	1.770	1.770	1.850	1.760	1.760	56,000	98,560	1.7600	0.724	0.724	0.757	0.720	0.720	136,877	0.7201	-0.56%
2016-07-27	0	1.780	1.780	1.850	-	-	0	0	-	0.728	0.728	0.757	-	-	0	-	0.56%
2016-07-26	0	1.770	1.770	1.850	1.770	1.770	16,000	28,320	1.7700	0.724	0.724	0.757	0.724	0.724	39,108	0.7242	0.57%
2016-07-25	0	1.760	1.760	1.820	1.760	1.760	4,000	7,040	1.7600	0.720	0.720	0.745	0.720	0.720	9,777	0.7201	-1.68%
2016-07-22	0	1.790	1.780	1.880	1.790	1.790	12,000	21,520	1.7933	0.732	0.728	0.769	0.732	0.732	29,331	0.7337	-0.56%
2016-07-21	0	1.800	1.800	1.860	1.780	1.780	12,000	21,360	1.7800	0.736	0.736	0.761	0.728	0.728	29,331	0.7282	-1.10%
2016-07-20	0	1.820	1.820	1.870	1.800	1.820	40,000	72,480	1.8120	0.745	0.745	0.765	0.736	0.745	97,769	0.7413	2.25%
2016-07-19	0	1.780	1.780	1.850	1.750	1.850	48,000	86,280	1.7975	0.728	0.728	0.757	0.716	0.757	117,323	0.7354	-1.11%
2016-07-18	0	1.800	1.770	1.800	-	-	0	0	-	0.736	0.724	0.736	-	-	0	-	0.00%
2016-07-15	0	1.800	1.800	1.810	1.800	1.810	88,000	158,480	1.8009	0.736	0.736	0.741	0.736	0.741	215,092	0.7368	2.86%
2016-07-14	0	1.750	1.720	1.790	1.750	1.750	4,000	7,000	1.7500	0.716	0.704	0.732	0.716	0.716	9,777	0.7160	1.74%
2016-07-13	0	1.720	1.690	1.720	1.720	1.720	4,000	6,880	1.7200	0.704	0.691	0.704	0.704	0.704	9,777	0.7037	2.38%
2016-07-12	0	1.680	1.680	1.700	1.650	1.740	140,000	236,400	1.6886	0.687	0.687	0.696	0.675	0.712	342,192	0.6908	8.39%
2016-07-11	0	1.550	1.550	1.650	1.550	1.720	416,000	693,840	1.6679	0.634	0.634	0.675	0.634	0.704	1,016,800	0.6824	-9.88%
2016-07-08	0	1.720	1.700	1.800	-	-	0	0	-	0.704	0.696	0.736	-	-	0	-	0.00%
2016-07-07	0	1.720	1.680	1.800	-	-	0	0	-	0.704	0.687	0.736	-	-	0	-	0.00%
2016-07-06	0	1.720	1.660	1.810	-	-	0	0	-	0.704	0.679	0.741	-	-	0	-	0.00%
2016-07-05	0	1.720	1.680	1.800	-	-	0	0	-	0.704	0.687	0.736	-	-	0	-	0.00%
2016-07-04	0	1.720	1.670	1.810	1.720	1.740	20,000	34,720	1.7360	0.704	0.683	0.741	0.704	0.712	48,885	0.7102	0.00%
2016-06-30	0	1.720	1.720	1.800	-	-	0	0	-	0.704	0.704	0.736	-	-	0	-	0.00%
2016-06-29	0	1.720	1.720	1.800	-	-	0	0	-	0.704	0.704	0.736	-	-	0	-	0.00%
2016-06-28	0	1.720	1.720	1.800	1.720	1.720	4,000	6,880	1.7200	0.704	0.704	0.736	0.704	0.704	9,777	0.7037	-1.71%
2016-06-27	0	1.750	1.750	1.840	-	-	0	0	-	0.716	0.716	0.753	-	-	0	-	0.00%
2016-06-24	0	1.750	1.750	1.820	1.750	1.830	76,000	137,560	1.8100	0.716	0.716	0.745	0.716	0.749	185,761	0.7405	-3.85%
2016-06-23	0	1.820	1.820	1.890	1.820	1.820	44,000	80,080	1.8200	0.745	0.745	0.773	0.745	0.745	107,546	0.7446	0.00%
2016-06-22	0	1.820	1.800	1.820	1.760	1.820	145,000	256,200	1.7669	0.745	0.736	0.745	0.720	0.745	354,413	0.7229	5.20%
2016-06-21	0	1.730	1.730	1.790	1.720	1.730	40,000	68,840	1.7210	0.708	0.708	0.732	0.704	0.708	97,769	0.7041	0.58%
2016-06-20	0	1.720	1.680	1.720	1.720	1.720	16,000	27,520	1.7200	0.704	0.687	0.704	0.704	0.704	39,108	0.7037	0.00%
2016-06-17	0	1.720	1.700	1.730	1.720	1.730	68,000	117,000	1.7206	0.704	0.696	0.708	0.704	0.708	166,208	0.7039	-2.82%
2016-06-16	0	1.770	1.750	1.790	-	-	0	0	-	0.724	0.716	0.732	-	-	0	-	0.00%
2016-06-15	0	1.770	1.750	1.860	1.750	1.790	56,000	99,200	1.7714	0.724	0.716	0.761	0.716	0.732	136,877	0.7247	0.00%
2016-06-14	0	1.770	1.770	1.800	-	-	0	0	-	0.724	0.724	0.736	-	-	0	-	0.00%
2016-06-13	0	1.770	1.770	1.890	1.740	1.830	264,000	473,440	1.7933	0.724	0.724	0.773	0.712	0.749	645,277	0.7337	-9.23%
2016-06-10	0	1.950	1.800	1.950	1.880	1.950	40,000	76,880	1.9220	0.798	0.736	0.798	0.769	0.798	97,769	0.7863	3.72%
2016-06-08	0	1.880	1.790	1.880	1.890	1.890	12,000	22,680	1.8900	0.769	0.732	0.769	0.773	0.773	29,331	0.7732	6.21%
2016-06-07	0	1.770	1.770	1.820	1.770	1.900	96,000	172,080	1.7925	0.724	0.724	0.745	0.724	0.777	234,646	0.7334	-1.67%
2016-06-06	0	1.800	1.770	1.900	1.780	1.800	204,000	363,200	1.7804	0.736	0.724	0.777	0.728	0.736	498,623	0.7284	0.00%
2016-06-03	0	1.800	1.780	1.850	1.800	1.900	144,000	267,880	1.8603	0.736	0.728	0.757	0.736	0.777	351,969	0.7611	1.12%
2016-06-02	0	1.780	1.720	1.780	1.730	1.800	44,000	78,640	1.7873	0.728	0.704	0.728	0.708	0.736	107,546	0.7312	4.09%
2016-06-01	0	1.710	1.710	1.800	1.670	1.890	544,000	929,840	1.7093	0.700	0.700	0.736	0.683	0.773	1,329,661	0.6993	-3.39%
2016-05-31	0	1.770	1.770	1.780	1.640	1.720	120,000	201,920	1.6827	0.724	0.724	0.728	0.671	0.704	293,308	0.6884	5.36%
2016-05-30	0	1.680	1.630	1.780	1.680	1.680	12,000	20,160	1.6800	0.687	0.667	0.728	0.687	0.687	29,331	0.6873	0.00%
2016-05-27	0	1.680	1.680	1.810	1.680	1.810	84,000	147,320	1.7538	0.687	0.687	0.741	0.687	0.741	205,315	0.7175	1.82%
2016-05-26	0	1.650	1.600	1.750	1.650	1.650	16,000	26,400	1.6500	0.675	0.655	0.716	0.675	0.675	39,108	0.6751	-0.60%
2016-05-25	0	1.660	1.650	1.740	-	-	0	0	-	0.679	0.675	0.712	-	-	0	-	0.00%
2016-05-24	0	1.660	1.610	1.750	-	-	0	0	-	0.679	0.659	0.716	-	-	0	-	0.00%
2016-05-23	0	1.660	1.620	1.750	-	-	0	0	-	0.679	0.663	0.716	-	-	0	-	0.00%
2016-05-20	0	1.660	1.620	1.750	-	-	0	0	-	0.679	0.663	0.716	-	-	0	-	0.00%
2016-05-19	0	1.660	1.660	1.730	1.660	1.680	20,000	33,440	1.6720	0.679	0.679	0.708	0.679	0.687	48,885	0.6841	-1.19%
2016-05-18	0	1.680	1.600	1.690	-	-	0	0	-	0.687	0.655	0.691	-	-	0	-	0.00%
2016-05-17	0	1.680	1.590	1.680	-	-	0	0	-	0.687	0.651	0.687	-	-	0	-	0.00%
2016-05-16	0	1.680	1.600	1.730	1.580	1.680	16,000	26,080	1.6300	0.687	0.655	0.708	0.646	0.687	39,108	0.6669	5.66%
2016-05-13	0	1.590	1.580	1.680	-	-	0	0	-	0.651	0.646	0.687	-	-	0	-	0.00%
2016-05-12	0	1.590	1.580	1.680	-	-	0	0	-	0.651	0.646	0.687	-	-	0	-	0.00%
2016-05-11	0	1.590	1.590	1.630	1.580	1.630	112,000	179,120	1.5993	0.651	0.651	0.667	0.646	0.667	273,754	0.6543	-2.45%
2016-05-10	0	1.630	1.630	1.690	1.620	1.620	8,000	12,960	1.6200	0.667	0.667	0.691	0.663	0.663	19,554	0.6628	-4.12%
2016-05-09	0	1.700	1.630	1.760	1.700	1.700	4,000	6,800	1.7000	0.696	0.667	0.720	0.696	0.696	9,777	0.6955	0.59%
2016-05-06	0	1.690	1.660	1.780	1.690	1.700	84,000	142,000	1.6905	0.691	0.679	0.728	0.691	0.696	205,315	0.6916	-5.06%
2016-05-05	0	1.780	1.690	1.780	1.690	1.800	108,000	185,800	1.7204	0.728	0.691	0.728	0.691	0.736	263,977	0.7038	5.33%
2016-05-04	0	1.690	1.690	1.720	1.670	1.690	12,000	20,200	1.6833	0.691	0.691	0.704	0.683	0.691	29,331	0.6887	1.20%
2016-05-03	0	1.670	1.600	1.670	1.670	1.670	4,000	6,680	1.6700	0.683	0.655	0.683	0.683	0.683	9,777	0.6832	3.73%
2016-04-29	0	1.610	1.570	1.650	-	-	0	0	-	0.659	0.642	0.675	-	-	0	-	0.00%
2016-04-28	0	1.610	1.610	1.640	1.600	1.610	80,000	128,520	1.6065	0.659	0.659	0.671	0.655	0.659	195,538	0.6573	-2.42%
2016-04-27	0	1.650	1.620	1.650	-	-	0	0	-	0.675	0.663	0.675	-	-	0	-	-0.60%
2016-04-26	0	1.660	1.630	1.660	1.650	1.660	24,000	39,640	1.6517	0.679	0.667	0.679	0.675	0.679	58,662	0.6757	-0.60%
2016-04-25	0	1.670	1.620	1.670	-	-	0	0	-	0.683	0.663	0.683	-	-	0	-	-0.60%
2016-04-22	0	1.680	1.660	1.680	1.680	1.690	8,000	13,480	1.6850	0.687	0.679	0.687	0.687	0.691	19,554	0.6894	3.07%
2016-04-21	0	1.630	1.630	1.710	1.630	1.630	4,000	6,520	1.6300	0.667	0.667	0.700	0.667	0.667	9,777	0.6669	-4.68%
2016-04-20	0	1.710	1.650	1.710	1.600	1.730	236,000	393,880	1.6690	0.700	0.675	0.700	0.655	0.708	576,838	0.6828	1.79%
2016-04-19	0	1.680	1.660	1.690	1.650	1.800	732,000	1,236,320	1.6890	0.687	0.679	0.691	0.675	0.736	1,789,176	0.6910	-6.67%
2016-04-18	0	1.800	1.790	1.880	1.800	1.860	104,000	187,920	1.8069	0.736	0.732	0.769	0.736	0.761	254,200	0.7393	-4.26%
2016-04-15	0	1.880	1.860	1.970	-	-	0	0	-	0.769	0.761	0.806	-	-	0	-	0.00%
2016-04-14	0	1.880	1.860	1.900	1.880	1.910	32,000	60,920	1.9038	0.769	0.761	0.777	0.769	0.781	78,215	0.7789	-1.57%
2016-04-13	0	1.910	1.900	1.910	1.910	1.910	8,000	15,280	1.9100	0.781	0.777	0.781	0.781	0.781	19,554	0.7814	-2.05%
2016-04-12	0	1.950	1.900	1.950	-	-	0	0	-	0.798	0.777	0.798	-	-	0	-	0.00%
2016-04-11	0	1.950	1.900	1.950	-	-	0	0	-	0.798	0.777	0.798	-	-	0	-	0.00%
2016-04-08	0	1.950	1.900	1.950	-	-	0	0	-	0.798	0.777	0.798	-	-	0	-	-1.02%
2016-04-07	0	1.970	1.900	1.970	-	-	0	0	-	0.806	0.777	0.806	-	-	0	-	0.00%
2016-04-06	0	1.970	1.870	1.970	1.970	1.970	8,000	15,760	1.9700	0.806	0.765	0.806	0.806	0.806	19,554	0.8060	1.03%
2016-04-05	0	1.950	1.910	1.950	-	-	0	0	-	0.798	0.781	0.798	-	-	0	-	0.00%
2016-04-01	0	1.950	1.900	1.990	1.950	1.950	84,000	163,800	1.9500	0.798	0.777	0.814	0.798	0.798	205,315	0.7978	-2.50%
2016-03-31	0	2.000	1.900	2.000	1.990	2.000	56,000	111,920	1.9986	0.818	0.777	0.818	0.814	0.818	136,877	0.8177	-2.91%
2016-03-30	0	2.060	2.050	2.060	2.060	2.220	40,000	85,200	2.1300	0.843	0.839	0.843	0.843	0.908	97,769	0.8714	1.98%
2016-03-29	0	2.020	1.940	2.020	-	-	0	0	-	0.826	0.794	0.826	-	-	0	-	0.00%
2016-03-24	0	2.020	1.980	2.020	1.980	2.020	60,000	119,920	1.9987	0.826	0.810	0.826	0.810	0.826	146,654	0.8177	-0.98%
2016-03-23	0	2.040	1.970	2.040	2.040	2.040	8,000	16,320	2.0400	0.835	0.806	0.835	0.835	0.835	19,554	0.8346	2.00%
2016-03-22	0	2.000	2.000	2.040	1.970	2.000	52,000	103,000	1.9808	0.818	0.818	0.835	0.806	0.818	127,100	0.8104	2.56%
2016-03-21	0	1.950	1.930	1.950	1.960	1.960	24,000	47,040	1.9600	0.798	0.790	0.798	0.802	0.802	58,662	0.8019	1.04%
2016-03-18	0	1.930	1.930	1.990	1.930	1.930	8,000	15,440	1.9300	0.790	0.790	0.814	0.790	0.790	19,554	0.7896	0.00%
2016-03-17	0	1.930	1.920	2.000	1.930	1.950	8,000	15,520	1.9400	0.790	0.786	0.818	0.790	0.798	19,554	0.7937	-1.03%
2016-03-16	0	1.950	1.900	1.950	-	-	0	0	-	0.798	0.777	0.798	-	-	0	-	-0.51%
2016-03-15	0	1.960	1.900	1.960	-	-	0	0	-	0.802	0.777	0.802	-	-	0	-	0.00%
2016-03-14	0	1.960	1.900	1.960	1.960	1.960	12,000	23,520	1.9600	0.802	0.777	0.802	0.802	0.802	29,331	0.8019	0.00%
2016-03-11	0	1.960	1.900	1.960	-	-	0	0	-	0.802	0.777	0.802	-	-	0	-	0.00%
2016-03-10	0	1.960	1.900	1.960	-	-	0	0	-	0.802	0.777	0.802	-	-	0	-	0.00%
2016-03-09	0	1.960	1.960	1.990	1.870	2.000	104,000	203,200	1.9538	0.802	0.802	0.814	0.765	0.818	254,200	0.7994	-2.00%
2016-03-08	0	2.000	1.920	2.000	2.000	2.000	40,000	80,000	2.0000	0.818	0.786	0.818	0.818	0.818	97,769	0.8183	0.00%
2016-03-07	0	2.000	1.900	2.000	2.000	2.000	8,000	16,000	2.0000	0.818	0.777	0.818	0.818	0.818	19,554	0.8183	1.52%
2016-03-04	0	1.970	1.950	1.980	-	-	0	0	-	0.806	0.798	0.810	-	-	0	-	0.00%
2016-03-03	0	1.970	1.920	1.970	1.940	1.980	48,000	94,160	1.9617	0.806	0.786	0.806	0.794	0.810	117,323	0.8026	3.14%
2016-03-02	0	1.910	1.900	1.910	1.910	1.910	4,000	7,640	1.9100	0.781	0.777	0.781	0.781	0.781	9,777	0.7814	-1.04%
2016-03-01	0	1.930	1.930	2.000	1.900	1.900	4,000	7,600	1.9000	0.790	0.790	0.818	0.777	0.777	9,777	0.7773	-2.03%
2016-02-29	0	1.970	1.970	2.000	1.960	1.970	8,000	15,720	1.9650	0.806	0.806	0.818	0.802	0.806	19,554	0.8039	-1.50%
2016-02-26	0	2.000	1.960	2.070	-	-	0	0	-	0.818	0.802	0.847	-	-	0	-	0.00%
2016-02-25	0	2.000	1.960	2.070	-	-	0	0	-	0.818	0.802	0.847	-	-	0	-	0.00%
2016-02-24	0	2.000	1.950	2.080	2.000	2.070	8,000	16,280	2.0350	0.818	0.798	0.851	0.818	0.847	19,554	0.8326	0.00%
2016-02-23	0	2.000	1.960	2.070	-	-	0	0	-	0.818	0.802	0.847	-	-	0	-	0.00%
2016-02-22	0	2.000	1.950	2.070	2.000	2.070	404,000	830,280	2.0551	0.818	0.798	0.847	0.818	0.847	987,469	0.8408	-0.99%
2016-02-19	0	2.020	2.000	2.090	2.000	2.090	608,000	1,252,840	2.0606	0.826	0.818	0.855	0.818	0.855	1,486,092	0.8430	-0.98%
2016-02-18	0	2.040	2.030	2.080	2.020	2.110	164,000	336,320	2.0507	0.835	0.831	0.851	0.826	0.863	400,854	0.8390	-3.32%
2016-02-17	0	2.110	2.100	2.110	2.110	2.250	44,000	97,000	2.2045	0.863	0.859	0.863	0.863	0.921	107,546	0.9019	-5.38%
2016-02-16	0	2.230	2.200	2.230	2.230	2.250	768,000	1,724,240	2.2451	0.912	0.900	0.912	0.912	0.921	1,877,169	0.9185	0.90%
2016-02-15	0	2.210	2.050	2.210	2.210	2.250	220,000	488,200	2.2191	0.904	0.839	0.904	0.904	0.921	537,731	0.9079	-1.78%
2016-02-12	0	2.250	2.000	2.250	-	-	0	0	-	0.921	0.818	0.921	-	-	0	-	0.00%
2016-02-11	0	2.250	1.970	2.250	2.290	2.290	4,000	9,160	2.2900	0.921	0.806	0.921	0.937	0.937	9,777	0.9369	9.76%
2016-02-05	0	2.050	2.020	2.100	2.000	2.060	36,000	73,680	2.0467	0.839	0.826	0.859	0.818	0.843	87,992	0.8373	1.99%
2016-02-04	0	2.010	2.010	2.080	-	-	0	0	-	0.822	0.822	0.851	-	-	0	-	0.50%
2016-02-03	0	2.000	2.000	2.100	2.000	2.000	100,000	200,000	2.0000	0.818	0.818	0.859	0.818	0.818	244,423	0.8183	0.00%
2016-02-02	0	2.000	1.960	2.150	-	-	0	0	-	0.818	0.802	0.880	-	-	0	-	0.00%
2016-02-01	0	2.000	2.000	2.050	1.950	2.050	168,000	338,080	2.0124	0.818	0.818	0.839	0.798	0.839	410,631	0.8233	-2.44%
2016-01-29	0	2.050	2.040	2.050	1.980	2.050	120,000	242,080	2.0173	0.839	0.835	0.839	0.810	0.839	293,308	0.8253	1.49%
2016-01-28	0	2.020	2.020	2.120	1.900	2.020	42,000	81,280	1.9352	0.826	0.826	0.867	0.777	0.826	102,658	0.7918	0.00%
2016-01-27	0	2.020	2.020	2.300	2.000	2.000	4,000	8,000	2.0000	0.826	0.826	0.941	0.818	0.818	9,777	0.8183	-3.81%
2016-01-26	0	2.100	2.100	2.300	2.100	2.100	12,000	25,200	2.1000	0.859	0.859	0.941	0.859	0.859	29,331	0.8592	0.00%
2016-01-25	0	2.100	2.010	2.290	-	-	0	0	-	0.859	0.822	0.937	-	-	0	-	0.00%
2016-01-22	0	2.100	2.020	2.270	-	-	0	0	-	0.859	0.826	0.929	-	-	0	-	0.00%
2016-01-21	0	2.100	2.020	2.100	-	-	0	0	-	0.859	0.826	0.859	-	-	0	-	0.00%
2016-01-20	0	2.100	2.040	2.260	-	-	0	0	-	0.859	0.835	0.925	-	-	0	-	0.00%
2016-01-19	0	2.100	2.100	2.280	1.970	2.020	132,000	263,560	1.9967	0.859	0.859	0.933	0.806	0.826	322,638	0.8169	-1.87%
2016-01-18	0	2.140	2.130	2.260	2.120	2.140	44,000	93,560	2.1264	0.876	0.871	0.925	0.867	0.876	107,546	0.8700	-3.60%
2016-01-15	0	2.220	2.220	2.290	2.220	2.310	140,000	320,960	2.2926	0.908	0.908	0.937	0.908	0.945	342,192	0.9380	-5.53%
2016-01-14	0	2.350	2.300	2.350	2.350	2.350	4,000	9,400	2.3500	0.961	0.941	0.961	0.961	0.961	9,777	0.9614	-0.84%
2016-01-13	0	2.370	2.370	2.500	2.300	2.320	12,000	27,760	2.3133	0.970	0.970	1.023	0.941	0.949	29,331	0.9464	-1.25%
2016-01-12	0	2.400	2.400	2.450	2.240	2.400	124,000	286,680	2.3119	0.982	0.982	1.002	0.916	0.982	303,085	0.9459	-1.23%
2016-01-11	0	2.430	2.410	2.500	2.400	2.430	24,000	57,840	2.4100	0.994	0.986	1.023	0.982	0.994	58,662	0.9860	0.00%
2016-01-08	0	2.430	2.410	2.440	2.400	2.440	76,000	184,520	2.4279	0.994	0.986	0.998	0.982	0.998	185,761	0.9933	-2.02%
2016-01-07	0	2.480	2.450	2.550	2.480	2.510	16,000	39,960	2.4975	1.015	1.002	1.043	1.015	1.027	39,108	1.0218	-4.98%
2016-01-06	0	2.610	2.510	2.610	2.610	2.610	8,000	20,880	2.6100	1.068	1.027	1.068	1.068	1.068	19,554	1.0678	0.00%
2016-01-05	0	2.610	2.520	2.620	-	-	0	0	-	1.068	1.031	1.072	-	-	0	-	0.00%
2016-01-04	0	2.610	2.600	2.610	2.600	2.750	32,000	84,320	2.6350	1.068	1.064	1.068	1.064	1.125	78,215	1.0780	0.00%
2015-12-31	0	2.610	2.610	2.650	2.580	2.610	128,000	332,760	2.5997	1.068	1.068	1.084	1.056	1.068	312,861	1.0636	-1.51%
2015-12-30	0	2.650	2.610	2.650	-	-	0	0	-	1.084	1.068	1.084	-	-	0	-	0.00%
2015-12-29	0	2.650	2.610	2.660	2.640	2.700	292,000	774,160	2.6512	1.084	1.068	1.088	1.080	1.105	713,715	1.0847	0.00%
2015-12-28	0	2.650	2.620	2.650	2.650	2.650	4,000	10,600	2.6500	1.084	1.072	1.084	1.084	1.084	9,777	1.0842	0.00%
2015-12-24	0	2.650	2.620	2.650	2.620	2.650	68,000	178,400	2.6235	1.084	1.072	1.084	1.072	1.084	166,208	1.0734	1.53%
2015-12-23	0	2.610	2.590	2.700	2.610	2.610	4,000	10,440	2.6100	1.068	1.060	1.105	1.068	1.068	9,777	1.0678	-3.33%
2015-12-22	0	2.700	2.610	2.700	-	-	0	0	-	1.105	1.068	1.105	-	-	0	-	0.00%
2015-12-21	0	2.700	2.610	2.700	-	-	0	0	-	1.105	1.068	1.105	-	-	0	-	0.00%
2015-12-18	0	2.700	2.650	2.700	2.700	2.720	76,000	206,320	2.7147	1.105	1.084	1.105	1.105	1.113	185,761	1.1107	2.66%
2015-12-17	0	2.630	2.630	2.750	2.620	2.700	120,000	315,680	2.6307	1.076	1.076	1.125	1.072	1.105	293,308	1.0763	0.77%
2015-12-16	0	2.610	2.600	2.700	2.600	2.610	104,000	270,640	2.6023	1.068	1.064	1.105	1.064	1.068	254,200	1.0647	0.38%
2015-12-15	0	2.600	2.600	2.700	2.600	2.610	116,000	301,760	2.6014	1.064	1.064	1.105	1.064	1.068	283,531	1.0643	0.00%
2015-12-14	0	2.600	2.600	2.700	2.600	2.600	192,000	499,200	2.6000	1.064	1.064	1.105	1.064	1.064	469,292	1.0637	0.00%
2015-12-11	0	2.600	2.600	2.700	2.600	2.600	72,000	187,200	2.6000	1.064	1.064	1.105	1.064	1.064	175,985	1.0637	0.00%
2015-12-10	0	2.600	2.550	2.700	-	-	0	0	-	1.064	1.043	1.105	-	-	0	-	0.00%
2015-12-09	0	2.600	2.600	2.650	2.600	2.600	76,000	197,600	2.6000	1.064	1.064	1.084	1.064	1.064	185,761	1.0637	0.00%
2015-12-08	0	2.600	2.600	2.700	-	-	0	0	-	1.064	1.064	1.105	-	-	0	-	0.00%
2015-12-07	0	2.600	2.600	2.740	2.600	2.750	148,000	392,920	2.6549	1.064	1.064	1.121	1.064	1.125	361,746	1.0862	-5.45%
2015-12-04	0	2.750	2.700	2.750	2.750	2.750	36,000	99,000	2.7500	1.125	1.105	1.125	1.125	1.125	87,992	1.1251	1.85%
2015-12-03	0	2.700	2.720	2.730	2.660	2.700	20,000	53,800	2.6900	1.105	1.113	1.117	1.088	1.105	48,885	1.1006	1.89%
2015-12-02	0	2.650	2.640	2.680	2.630	2.650	256,000	676,120	2.6411	1.084	1.080	1.096	1.076	1.084	625,723	1.0805	0.38%
2015-12-01	0	2.640	2.630	2.690	2.600	2.710	376,000	1,004,840	2.6724	1.080	1.076	1.101	1.064	1.109	919,030	1.0934	-1.86%
2015-11-30	0	2.690	2.620	2.700	2.600	2.690	48,000	126,480	2.6350	1.101	1.072	1.105	1.064	1.101	117,323	1.0780	-0.37%
2015-11-27	0	2.700	2.650	2.800	-	-	0	0	-	1.105	1.084	1.146	-	-	0	-	0.00%
2015-11-26	0	2.700	2.700	2.850	2.700	2.730	28,000	75,880	2.7100	1.105	1.105	1.166	1.105	1.117	68,438	1.1087	-0.74%
2015-11-25	0	2.720	2.720	2.740	2.650	2.750	234,000	637,300	2.7235	1.113	1.113	1.121	1.084	1.125	571,950	1.1143	0.74%
2015-11-24	0	2.700	2.650	2.800	2.700	2.760	36,000	97,880	2.7189	1.105	1.084	1.146	1.105	1.129	87,992	1.1124	-3.57%
2015-11-23	0	2.800	2.800	2.850	2.800	2.810	164,000	459,280	2.8005	1.146	1.146	1.166	1.146	1.150	400,854	1.1458	-2.10%
2015-11-20	0	2.860	2.760	2.880	2.800	2.870	244,000	686,280	2.8126	1.170	1.129	1.178	1.146	1.174	596,392	1.1507	2.14%
2015-11-19	0	2.800	2.700	2.800	2.650	2.800	76,000	208,240	2.7400	1.146	1.105	1.146	1.084	1.146	185,761	1.1210	0.00%
2015-11-18	0	2.800	2.610	2.800	-	-	0	0	-	1.146	1.068	1.146	-	-	0	-	0.00%
2015-11-17	0	2.800	2.700	2.800	2.800	2.800	4,000	11,200	2.8000	1.146	1.105	1.146	1.146	1.146	9,777	1.1456	-0.36%
2015-11-16	0	2.810	2.790	2.810	2.810	2.810	56,000	157,360	2.8100	1.150	1.141	1.150	1.150	1.150	136,877	1.1496	0.36%
2015-11-13	0	2.800	2.800	2.880	2.770	2.800	176,000	489,640	2.7820	1.146	1.146	1.178	1.133	1.146	430,184	1.1382	-1.75%
2015-11-12	0	2.850	2.830	2.900	2.830	2.860	232,000	660,640	2.8476	1.166	1.158	1.186	1.158	1.170	567,061	1.1650	-1.72%
2015-11-11	0	2.900	2.810	2.910	2.900	2.900	20,000	58,000	2.9000	1.186	1.150	1.191	1.186	1.186	48,885	1.1865	-0.34%
2015-11-10	0	2.910	2.770	2.910	-	-	0	0	-	1.191	1.133	1.191	-	-	0	-	0.00%
2015-11-09	0	2.910	2.760	2.920	2.910	2.910	54,000	157,140	2.9100	1.191	1.129	1.195	1.191	1.191	131,988	1.1906	0.00%
2015-11-06	0	2.910	2.810	2.920	2.910	2.910	8,000	23,280	2.9100	1.191	1.150	1.195	1.191	1.191	19,554	1.1906	0.00%
2015-11-05	0	2.910	2.800	2.940	2.910	2.920	104,000	303,040	2.9138	1.191	1.146	1.203	1.191	1.195	254,200	1.1921	0.00%
2015-11-04	0	2.910	2.800	3.060	-	-	0	0	-	1.191	1.146	1.252	-	-	0	-	0.00%
2015-11-03	0	2.910	2.810	2.910	-	-	0	0	-	1.191	1.150	1.191	-	-	0	-	0.00%
2015-11-02	0	2.910	2.810	2.910	-	-	0	0	-	1.191	1.150	1.191	-	-	0	-	0.00%
2015-10-30	0	2.910	2.810	2.910	2.910	2.910	4,000	11,640	2.9100	1.191	1.150	1.191	1.191	1.191	9,777	1.1906	0.00%
2015-10-29	0	2.910	2.800	3.070	-	-	0	0	-	1.191	1.146	1.256	-	-	0	-	0.00%
2015-10-28	0	2.910	2.810	2.910	2.910	2.910	4,000	11,640	2.9100	1.191	1.150	1.191	1.191	1.191	9,777	1.1906	0.00%
2015-10-27	0	2.910	2.810	3.000	2.910	2.910	4,000	11,640	2.9100	1.191	1.150	1.227	1.191	1.191	9,777	1.1906	0.34%
2015-10-26	0	2.900	2.760	3.000	-	-	2,000	5,600	2.8000	1.186	1.129	1.227	-	-	4,888	1.1456	0.00%
2015-10-23	0	2.900	2.840	2.900	-	-	0	0	-	1.186	1.162	1.186	-	-	0	-	0.00%
2015-10-22	0	2.900	2.860	2.900	-	-	0	0	-	1.186	1.170	1.186	-	-	0	-	0.00%
2015-10-20	0	2.900	2.880	2.950	2.900	2.900	100,000	290,000	2.9000	1.186	1.178	1.207	1.186	1.186	244,423	1.1865	0.00%
2015-10-19	0	2.900	2.900	2.950	-	-	0	0	-	1.186	1.186	1.207	-	-	0	-	0.00%
2015-10-16	0	2.900	2.850	3.060	-	-	0	0	-	1.186	1.166	1.252	-	-	0	-	0.00%
2015-10-15	0	2.900	2.860	2.900	2.900	2.900	4,000	11,600	2.9000	1.186	1.170	1.186	1.186	1.186	9,777	1.1865	1.40%
2015-10-14	0	2.860	2.860	2.930	2.860	2.930	12,000	34,600	2.8833	1.170	1.170	1.199	1.170	1.199	29,331	1.1796	-4.03%
2015-10-13	0	2.980	2.980	3.000	2.860	2.980	28,000	81,200	2.9000	1.219	1.219	1.227	1.170	1.219	68,438	1.1865	0.00%
2015-10-12	0	2.980	2.980	3.040	2.980	2.990	56,000	167,120	2.9843	1.219	1.219	1.244	1.219	1.223	136,877	1.2210	-1.97%
2015-10-09	0	3.040	2.900	3.040	-	-	0	0	-	1.244	1.186	1.244	-	-	0	-	-0.65%
2015-10-08	0	3.060	2.890	3.060	3.100	3.100	4,000	12,400	3.1000	1.252	1.182	1.252	1.268	1.268	9,777	1.2683	2.00%
2015-10-07	0	3.000	2.920	3.000	2.950	3.000	108,000	323,400	2.9944	1.227	1.195	1.227	1.207	1.227	263,977	1.2251	1.69%
2015-10-06	0	2.950	2.820	2.990	2.950	2.950	12,000	35,400	2.9500	1.207	1.154	1.223	1.207	1.207	29,331	1.2069	2.08%
2015-10-05	0	2.890	2.880	3.080	-	-	0	0	-	1.182	1.178	1.260	-	-	0	-	0.00%
2015-10-02	0	2.890	2.720	2.960	-	-	0	0	-	1.182	1.113	1.211	-	-	0	-	0.00%
2015-09-30	0	2.890	2.750	2.890	2.900	2.900	40,000	116,000	2.9000	1.182	1.125	1.182	1.186	1.186	97,769	1.1865	1.05%
2015-09-29	0	2.860	2.720	2.860	-	-	0	0	-	1.170	1.113	1.170	-	-	0	-	0.00%
2015-09-25	0	2.860	2.730	2.990	-	-	0	0	-	1.170	1.117	1.223	-	-	0	-	0.00%
2015-09-24	0	2.860	2.800	2.980	-	-	0	0	-	1.170	1.146	1.219	-	-	0	-	0.00%
2015-09-23	0	2.860	2.860	3.000	2.840	2.840	8,000	22,720	2.8400	1.170	1.170	1.227	1.162	1.162	19,554	1.1619	0.00%
2015-09-22	0	2.860	2.860	2.990	2.800	2.800	8,000	22,400	2.8000	1.170	1.170	1.223	1.146	1.146	19,554	1.1456	-1.04%
2015-09-21	0	2.890	2.830	2.900	2.890	2.910	106,000	307,600	2.9019	1.182	1.158	1.186	1.182	1.191	259,088	1.1872	0.35%
2015-09-18	0	2.880	2.880	2.950	2.810	2.810	16,000	44,960	2.8100	1.178	1.178	1.207	1.150	1.150	39,108	1.1496	2.49%
2015-09-17	0	2.810	2.810	2.960	2.800	2.980	28,000	79,880	2.8529	1.150	1.150	1.211	1.146	1.219	68,438	1.1672	-4.10%
2015-09-16	0	2.930	2.840	2.930	2.810	2.940	16,000	46,440	2.9025	1.199	1.162	1.199	1.150	1.203	39,108	1.1875	6.16%
2015-09-15	0	2.760	2.760	2.900	2.750	2.900	8,000	22,600	2.8250	1.129	1.129	1.186	1.125	1.186	19,554	1.1558	-2.47%
2015-09-14	0	2.830	2.830	2.930	2.810	2.810	4,000	11,240	2.8100	1.158	1.158	1.199	1.150	1.150	9,777	1.1496	-4.07%
2015-09-11	0	2.950	2.750	2.950	-	-	0	0	-	1.207	1.125	1.207	-	-	0	-	0.00%
2015-09-10	0	2.950	2.850	2.950	-	-	0	0	-	1.207	1.166	1.207	-	-	0	-	-1.01%
2015-09-09	0	2.980	2.980	3.030	2.770	2.970	140,000	406,280	2.9020	1.219	1.219	1.240	1.133	1.215	342,192	1.1873	4.20%
2015-09-08	0	2.860	2.800	2.880	2.710	2.880	48,000	134,920	2.8108	1.170	1.146	1.178	1.109	1.178	117,323	1.1500	-0.69%
2015-09-07	0	2.880	2.780	2.880	2.650	2.900	344,000	949,600	2.7605	1.178	1.137	1.178	1.084	1.186	840,815	1.1294	-2.37%
2015-09-04	0	2.950	2.830	2.990	2.830	2.950	40,000	114,880	2.8720	1.207	1.158	1.223	1.158	1.207	97,769	1.1750	0.00%
2015-09-02	0	2.950	2.830	3.000	2.900	2.950	12,000	35,200	2.9333	1.207	1.158	1.227	1.186	1.207	29,331	1.2001	-1.67%
2015-09-01	0	3.000	2.920	3.000	-	-	0	0	-	1.227	1.195	1.227	-	-	0	-	-0.66%
2015-08-31	0	3.020	2.910	3.050	-	-	0	0	-	1.236	1.191	1.248	-	-	0	-	0.00%
2015-08-28	0	3.020	3.000	3.050	2.880	3.030	208,000	618,640	2.9742	1.236	1.227	1.248	1.178	1.240	508,400	1.2168	-0.98%
2015-08-27	0	3.050	3.050	3.090	2.990	3.080	180,000	545,160	3.0287	1.248	1.248	1.264	1.223	1.260	439,961	1.2391	2.69%
2015-08-26	0	2.970	2.900	3.000	2.900	3.000	144,000	424,440	2.9475	1.215	1.186	1.227	1.186	1.227	351,969	1.2059	3.12%
2015-08-25	0	2.880	2.820	2.890	2.870	2.900	168,000	484,720	2.8852	1.178	1.154	1.182	1.174	1.186	410,631	1.1804	4.73%
2015-08-24	0	2.750	2.750	2.950	2.550	2.810	488,000	1,347,200	2.7607	1.125	1.125	1.207	1.043	1.150	1,192,784	1.1295	-15.38%
2015-08-21	0	3.250	3.240	3.250	3.250	3.450	48,000	158,880	3.3100	1.330	1.326	1.330	1.330	1.411	117,323	1.3542	0.00%
2015-08-20	0	3.250	3.250	3.400	3.220	3.440	38,000	124,440	3.2747	1.330	1.330	1.391	1.317	1.407	92,881	1.3398	-2.99%
2015-08-19	0	3.350	3.350	3.500	3.350	3.500	44,000	149,040	3.3873	1.371	1.371	1.432	1.371	1.432	107,546	1.3858	-3.74%
2015-08-18	0	3.480	3.350	3.480	3.500	3.500	8,000	28,000	3.5000	1.424	1.371	1.424	1.432	1.432	19,554	1.4319	-1.97%
2015-08-17	0	3.550	3.550	3.640	3.530	3.630	312,000	1,117,040	3.5803	1.452	1.452	1.489	1.444	1.485	762,600	1.4648	1.72%
2015-08-14	0	3.490	3.450	3.460	3.460	3.600	360,000	1,259,760	3.4993	1.428	1.411	1.416	1.416	1.473	879,923	1.4317	-5.93%
2015-08-13	0	3.710	3.600	3.710	3.720	3.720	40,000	148,800	3.7200	1.518	1.473	1.518	1.522	1.522	97,769	1.5220	3.06%
2015-08-12	0	3.600	3.520	3.710	3.600	3.610	48,000	173,040	3.6050	1.473	1.440	1.518	1.473	1.477	117,323	1.4749	-3.23%
2015-08-11	0	3.720	3.650	3.720	3.600	3.720	88,000	324,760	3.6905	1.522	1.493	1.522	1.473	1.522	215,092	1.5099	0.00%
2015-08-10	0	3.720	3.610	3.750	3.500	3.720	256,000	934,000	3.6484	1.522	1.477	1.534	1.432	1.522	625,723	1.4927	3.62%
2015-08-07	0	3.590	3.520	3.740	3.500	3.620	42,000	150,160	3.5752	1.469	1.440	1.530	1.432	1.481	102,658	1.4627	0.00%
2015-08-06	0	3.590	3.540	3.650	3.500	3.650	28,000	100,640	3.5943	1.469	1.448	1.493	1.432	1.493	68,438	1.4705	4.06%
2015-08-05	0	3.450	3.450	3.590	-	-	0	0	-	1.411	1.411	1.469	-	-	0	-	0.00%
2015-08-04	0	3.450	3.400	3.650	3.400	3.450	32,000	109,080	3.4088	1.411	1.391	1.493	1.391	1.411	78,215	1.3946	0.00%
2015-08-03	0	3.450	3.450	3.650	3.450	3.550	44,000	153,240	3.4827	1.411	1.411	1.493	1.411	1.452	107,546	1.4249	-5.99%
2015-07-31	0	3.670	3.600	3.700	3.560	3.670	88,000	318,280	3.6168	1.501	1.473	1.514	1.456	1.501	215,092	1.4797	1.94%
2015-07-30	0	3.600	3.600	3.700	3.480	3.600	72,000	256,640	3.5644	1.473	1.473	1.514	1.424	1.473	175,985	1.4583	-1.37%
2015-07-29	0	3.650	3.650	3.750	3.550	3.600	52,000	186,760	3.5915	1.493	1.493	1.534	1.452	1.473	127,100	1.4694	-0.82%
2015-07-28	0	3.680	3.420	3.680	3.690	3.700	32,000	118,280	3.6963	1.506	1.399	1.506	1.510	1.514	78,215	1.5122	-1.34%
2015-07-27	0	3.730	3.390	3.800	3.730	3.810	104,000	388,240	3.7331	1.526	1.387	1.555	1.526	1.559	254,200	1.5273	-3.37%
2015-07-24	0	3.860	3.860	3.980	3.860	3.890	36,000	139,560	3.8767	1.579	1.579	1.628	1.579	1.592	87,992	1.5860	-1.53%
2015-07-23	0	3.920	3.860	4.080	3.920	3.990	140,000	552,480	3.9463	1.604	1.579	1.669	1.604	1.632	342,192	1.6145	1.29%
2015-07-22	0	3.870	3.850	4.020	3.750	3.900	52,000	197,360	3.7954	1.583	1.575	1.645	1.534	1.596	127,100	1.5528	-4.44%
2015-07-21	0	4.050	4.050	4.060	3.980	4.050	244,000	986,760	4.0441	1.657	1.657	1.661	1.628	1.657	596,392	1.6545	0.50%
2015-07-20	0	4.030	3.970	4.050	3.960	4.030	96,000	385,800	4.0188	1.649	1.624	1.657	1.620	1.649	234,646	1.6442	2.81%
2015-07-17	0	3.920	3.920	4.000	3.630	4.000	260,000	1,023,040	3.9348	1.604	1.604	1.637	1.485	1.637	635,500	1.6098	1.82%
2015-07-16	0	3.850	3.710	3.880	3.590	3.910	312,000	1,198,640	3.8418	1.575	1.518	1.587	1.469	1.600	762,600	1.5718	6.94%
2015-07-15	0	3.600	3.570	3.710	3.540	3.600	100,000	356,040	3.5604	1.473	1.461	1.518	1.448	1.473	244,423	1.4567	-3.23%
2015-07-14	0	3.720	3.720	3.810	3.720	3.800	124,000	464,320	3.7445	1.522	1.522	1.559	1.522	1.555	303,085	1.5320	-0.53%
2015-07-13	0	3.740	3.740	3.800	3.620	3.740	44,000	163,400	3.7136	1.530	1.530	1.555	1.481	1.530	107,546	1.5193	3.31%
2015-07-10	0	3.620	3.600	3.620	3.400	3.730	236,000	855,600	3.6254	1.481	1.473	1.481	1.391	1.526	576,838	1.4833	4.93%
2015-07-09	0	3.450	3.300	3.450	3.000	3.450	496,000	1,616,240	3.2585	1.411	1.350	1.411	1.227	1.411	1,212,338	1.3332	15.00%
2015-07-08	0	3.000	2.800	3.020	2.800	3.300	2,180,000	6,715,120	3.0803	1.227	1.146	1.236	1.146	1.350	5,328,421	1.2602	-10.45%
2015-07-07	0	3.350	3.330	3.480	3.300	3.600	884,000	3,040,080	3.4390	1.371	1.362	1.424	1.350	1.473	2,160,699	1.4070	-7.46%
2015-07-06	0	3.620	3.510	3.650	3.400	3.740	828,000	2,950,920	3.5639	1.481	1.436	1.493	1.391	1.530	2,023,822	1.4581	-4.23%
2015-07-03	0	3.780	3.740	3.800	3.730	3.810	420,000	1,588,120	3.7812	1.546	1.530	1.555	1.526	1.559	1,026,577	1.5470	0.53%
2015-07-02	0	3.760	3.760	4.000	3.700	4.210	188,000	759,240	4.0385	1.538	1.538	1.637	1.514	1.722	459,515	1.6523	-1.57%
2015-06-30	0	3.820	3.820	3.900	3.700	3.990	448,000	1,709,960	3.8169	1.563	1.563	1.596	1.514	1.632	1,095,015	1.5616	1.87%
2015-06-29	0	3.750	3.700	3.860	3.630	4.000	288,000	1,106,400	3.8417	1.534	1.514	1.579	1.485	1.637	703,938	1.5717	-6.95%
2015-06-26	0	4.030	4.030	4.090	3.950	4.100	104,100	417,357	4.0092	1.649	1.649	1.673	1.616	1.677	254,444	1.6403	-1.71%
2015-06-25	0	4.100	4.100	4.110	4.100	4.150	72,000	297,200	4.1278	1.677	1.677	1.682	1.677	1.698	175,985	1.6888	-1.44%
2015-06-24	0	4.160	4.160	4.190	4.130	4.180	180,000	745,280	4.1404	1.702	1.702	1.714	1.690	1.710	439,961	1.6940	0.24%
2015-06-23	0	4.150	4.150	4.250	4.060	4.200	84,000	347,520	4.1371	1.698	1.698	1.739	1.661	1.718	205,315	1.6926	-1.19%
2015-06-22	0	4.200	4.200	4.280	4.010	4.290	108,000	447,200	4.1407	1.718	1.718	1.751	1.641	1.755	263,977	1.6941	-0.94%
2015-06-19	0	4.240	4.230	4.240	4.100	4.250	104,000	435,560	4.1881	1.735	1.731	1.735	1.677	1.739	254,200	1.7135	0.95%
2015-06-18	0	4.200	4.180	4.210	4.200	4.350	704,000	3,031,320	4.3059	1.718	1.710	1.722	1.718	1.780	1,720,738	1.7616	-0.71%
2015-06-17	0	4.230	4.140	4.250	4.120	4.240	172,000	724,960	4.2149	1.731	1.694	1.739	1.686	1.735	420,408	1.7244	0.00%
2015-06-16	0	4.230	4.200	4.330	4.200	4.350	144,000	618,640	4.2961	1.731	1.718	1.772	1.718	1.780	351,969	1.7577	-2.76%
2015-06-15	0	4.350	4.200	4.350	4.300	4.350	664,000	2,875,320	4.3303	1.780	1.718	1.780	1.759	1.780	1,622,969	1.7716	1.16%
2015-06-12	0	4.300	4.300	4.430	4.280	4.460	80,000	351,800	4.3975	1.759	1.759	1.812	1.751	1.825	195,538	1.7991	-3.15%
2015-06-11	0	4.440	4.300	4.440	4.430	4.440	36,000	159,600	4.4333	1.817	1.759	1.817	1.812	1.817	87,992	1.8138	0.23%
2015-06-10	0	4.430	4.260	4.440	4.420	4.430	120,000	531,440	4.4287	1.812	1.743	1.817	1.808	1.812	293,308	1.8119	2.78%
2015-06-09	0	4.310	4.300	4.310	4.200	4.320	232,000	993,280	4.2814	1.763	1.759	1.763	1.718	1.767	567,061	1.7516	-2.05%
2015-06-08	0	4.400	4.390	4.460	4.320	4.440	120,000	524,120	4.3677	1.800	1.796	1.825	1.767	1.817	293,308	1.7869	-1.12%
2015-06-05	0	4.450	4.450	4.540	4.420	4.510	76,000	339,160	4.4626	1.821	1.821	1.857	1.808	1.845	185,761	1.8258	0.00%
2015-06-04	0	4.450	4.450	4.590	4.450	4.650	236,000	1,075,680	4.5580	1.821	1.821	1.878	1.821	1.902	576,838	1.8648	-3.05%
2015-06-03	0	4.590	4.500	4.590	4.590	4.640	512,000	2,363,720	4.6166	1.878	1.841	1.878	1.878	1.898	1,251,446	1.8888	-0.22%
2015-06-02	0	4.600	4.460	4.620	4.410	4.600	628,000	2,849,480	4.5374	1.882	1.825	1.890	1.804	1.882	1,534,976	1.8564	3.84%
2015-06-01	0	4.430	4.410	4.430	4.400	4.490	220,000	974,960	4.4316	1.812	1.804	1.812	1.800	1.837	537,731	1.8131	0.23%
2015-05-29	0	4.420	4.420	4.480	4.270	4.580	396,000	1,764,680	4.4563	1.808	1.808	1.833	1.747	1.874	967,915	1.8232	1.61%
2015-05-28	0	4.350	4.280	4.350	4.050	4.460	1,492,000	6,304,680	4.2257	1.780	1.751	1.780	1.657	1.825	3,646,791	1.7288	-2.47%
2015-05-27	0	4.460	4.380	4.480	4.300	4.500	508,000	2,234,400	4.3984	1.825	1.792	1.833	1.759	1.841	1,241,669	1.7995	0.00%
2015-05-26	0	4.460	4.460	4.490	4.420	4.600	594,000	2,697,600	4.5414	1.825	1.825	1.837	1.808	1.882	1,451,873	1.8580	-2.62%
2015-05-22	0	4.580	4.530	4.600	4.490	4.650	364,000	1,657,600	4.5538	1.874	1.853	1.882	1.837	1.902	889,700	1.8631	-1.51%
2015-05-21	0	4.650	4.500	4.650	4.380	4.650	140,000	637,320	4.5523	1.902	1.841	1.902	1.792	1.902	342,192	1.8625	1.09%
2015-05-20	0	4.600	4.520	4.600	4.600	4.800	460,000	2,154,760	4.6843	1.882	1.849	1.882	1.882	1.964	1,124,346	1.9165	-1.29%
2015-05-19	0	4.660	4.650	4.660	4.350	4.800	1,704,000	7,917,040	4.6462	1.907	1.902	1.907	1.780	1.964	4,164,968	1.9009	7.37%
2015-05-18	0	4.340	4.260	4.350	4.150	4.450	2,172,000	9,389,560	4.3230	1.776	1.743	1.780	1.698	1.821	5,308,867	1.7687	3.58%
2015-05-15	0	4.190	4.190	4.200	4.100	4.450	1,084,000	4,555,000	4.2020	1.714	1.714	1.718	1.677	1.821	2,649,545	1.7192	-6.89%
2015-05-14	0	4.500	4.450	4.500	4.450	4.630	172,000	781,040	4.5409	1.841	1.821	1.841	1.821	1.894	420,408	1.8578	-0.66%
2015-05-13	0	4.530	4.500	4.530	4.500	4.630	306,000	1,394,500	4.5572	1.853	1.841	1.853	1.841	1.894	747,934	1.8645	-1.52%
2015-05-12	0	4.600	4.600	4.670	4.450	4.690	452,000	2,089,880	4.6236	1.882	1.882	1.911	1.821	1.919	1,104,792	1.8917	2.00%
2015-05-11	0	4.510	4.510	4.580	4.400	4.670	508,000	2,292,520	4.5128	1.845	1.845	1.874	1.800	1.911	1,241,669	1.8463	2.73%
2015-05-08	0	4.390	4.270	4.390	4.320	4.390	196,000	856,440	4.3696	1.796	1.747	1.796	1.767	1.796	479,069	1.7877	3.05%
2015-05-07	0	4.260	4.250	4.350	4.260	4.260	4,000	17,040	4.2600	1.743	1.739	1.780	1.743	1.743	9,777	1.7429	-1.84%
2015-05-06	0	4.340	4.320	4.360	4.260	4.380	200,000	863,840	4.3192	1.776	1.767	1.784	1.743	1.792	488,846	1.7671	2.12%
2015-05-05	0	4.250	4.210	4.390	4.220	4.400	440,000	1,890,160	4.2958	1.739	1.722	1.796	1.727	1.800	1,075,461	1.7575	-3.41%
2015-05-04	0	4.400	4.400	4.420	4.290	4.400	400,000	1,749,840	4.3746	1.800	1.800	1.808	1.755	1.800	977,692	1.7898	1.15%
2015-04-30	0	4.350	4.320	4.410	4.350	4.450	456,000	2,008,840	4.4054	1.780	1.767	1.804	1.780	1.821	1,114,569	1.8023	-1.58%
2015-04-29	0	4.420	4.420	4.450	4.280	4.480	572,000	2,507,640	4.3840	1.808	1.808	1.821	1.751	1.833	1,398,100	1.7936	1.14%
2015-04-28	0	4.370	4.350	4.370	4.350	4.400	288,000	1,261,800	4.3813	1.788	1.780	1.788	1.780	1.800	703,938	1.7925	-1.13%
2015-04-27	0	4.420	4.410	4.450	4.280	4.420	764,000	3,324,440	4.3514	1.808	1.804	1.821	1.751	1.808	1,867,392	1.7803	0.91%
2015-04-24	0	4.380	4.360	4.400	4.340	4.450	544,000	2,381,560	4.3779	1.792	1.784	1.800	1.776	1.821	1,329,661	1.7911	-1.57%
2015-04-23	0	4.450	4.440	4.500	4.410	4.510	536,000	2,388,800	4.4567	1.821	1.817	1.841	1.804	1.845	1,310,107	1.8234	0.23%
2015-04-22	0	4.440	4.480	4.490	4.400	4.560	736,000	3,281,640	4.4588	1.817	1.833	1.837	1.800	1.866	1,798,953	1.8242	-1.33%
2015-04-21	0	4.500	4.470	4.500	4.460	4.640	412,000	1,860,360	4.5154	1.841	1.829	1.841	1.825	1.898	1,007,023	1.8474	-0.44%
2015-04-20	0	4.520	4.510	4.530	4.500	4.660	216,000	990,880	4.5874	1.849	1.845	1.853	1.841	1.907	527,954	1.8768	-3.83%
2015-04-17	0	4.700	4.700	4.720	4.550	4.700	716,000	3,310,920	4.6242	1.923	1.923	1.931	1.862	1.923	1,750,069	1.8919	0.86%
2015-04-16	0	4.660	4.660	4.700	4.520	4.780	350,000	1,651,620	4.7189	1.907	1.907	1.923	1.849	1.956	855,480	1.9306	0.43%
2015-04-15	0	4.640	4.600	4.650	4.550	4.750	276,000	1,282,960	4.6484	1.898	1.882	1.902	1.862	1.943	674,607	1.9018	-1.07%
2015-04-14	0	4.690	4.600	4.690	4.600	4.800	852,000	4,006,960	4.7030	1.919	1.882	1.919	1.882	1.964	2,082,484	1.9241	-2.29%
2015-04-13	0	4.800	4.750	4.800	4.510	4.850	1,128,000	5,376,840	4.7667	1.964	1.943	1.964	1.845	1.984	2,757,091	1.9502	-1.03%
2015-04-10	0	4.850	4.720	4.850	4.580	4.960	1,124,000	5,344,920	4.7553	1.984	1.931	1.984	1.874	2.029	2,747,314	1.9455	2.54%
2015-04-09	0	4.730	4.620	4.750	4.650	5.200	1,560,000	7,565,080	4.8494	1.935	1.890	1.943	1.902	2.127	3,812,999	1.9840	2.38%
2015-04-08	0	4.620	4.500	4.670	4.380	4.730	2,356,000	10,723,080	4.5514	1.890	1.841	1.911	1.792	1.935	5,758,606	1.8621	5.72%
2015-04-02	0	4.370	4.300	4.370	4.250	4.430	1,136,000	4,962,800	4.3687	1.788	1.759	1.788	1.739	1.812	2,776,645	1.7873	2.58%
2015-04-01	0	4.260	4.190	4.260	3.850	4.280	2,928,000	12,186,160	4.1619	1.743	1.714	1.743	1.575	1.751	7,156,705	1.7028	15.76%
2015-03-31	0	3.680	3.680	3.700	3.620	3.830	4,680,000	17,402,080	3.7184	1.506	1.506	1.514	1.481	1.567	11,438,996	1.5213	17.20%
2015-03-30	0	3.140	3.080	3.140	3.010	3.140	216,000	666,840	3.0872	1.285	1.260	1.285	1.231	1.285	527,954	1.2631	4.67%
2015-03-27	0	3.000	2.930	3.000	-	-	0	0	-	1.227	1.199	1.227	-	-	0	-	0.00%
2015-03-26	0	3.000	3.000	3.040	3.000	3.000	108,000	324,000	3.0000	1.227	1.227	1.244	1.227	1.227	263,977	1.2274	0.00%
2015-03-25	0	3.000	3.000	3.010	2.870	3.050	264,000	775,560	2.9377	1.227	1.227	1.231	1.174	1.248	645,277	1.2019	5.26%
2015-03-24	0	2.850	2.820	2.890	2.810	2.850	152,000	431,960	2.8418	1.166	1.154	1.182	1.150	1.166	371,523	1.1627	1.06%
2015-03-23	0	2.820	2.820	2.830	2.730	2.830	256,000	705,000	2.7539	1.154	1.154	1.158	1.117	1.158	625,723	1.1267	0.71%
2015-03-20	0	2.800	2.800	2.880	2.750	2.770	36,000	99,400	2.7611	1.146	1.146	1.178	1.125	1.133	87,992	1.1296	1.08%
2015-03-19	0	2.770	2.770	2.830	2.750	2.800	876,000	2,430,320	2.7743	1.133	1.133	1.158	1.125	1.146	2,141,145	1.1351	-2.12%
2015-03-18	0	2.830	2.820	2.830	2.800	2.910	904,000	2,595,760	2.8714	1.158	1.154	1.158	1.146	1.191	2,209,584	1.1748	-4.39%
2015-03-17	0	2.960	2.960	3.020	2.930	2.940	68,000	199,440	2.9329	1.211	1.211	1.236	1.199	1.203	166,208	1.1999	-1.66%
2015-03-16	0	3.010	3.010	3.100	3.000	3.000	64,000	192,000	3.0000	1.231	1.231	1.268	1.227	1.227	156,431	1.2274	0.33%
2015-03-13	0	3.000	3.000	3.050	3.000	3.020	52,000	156,560	3.0108	1.227	1.227	1.248	1.227	1.236	127,100	1.2318	-1.96%
2015-03-12	0	3.060	3.060	3.090	2.980	3.060	152,000	456,480	3.0032	1.252	1.252	1.264	1.219	1.252	371,523	1.2287	2.00%
2015-03-11	0	3.000	3.000	3.080	2.980	3.000	84,000	251,200	2.9905	1.227	1.227	1.260	1.219	1.227	205,315	1.2235	-1.64%
2015-03-10	0	3.050	3.000	3.050	3.050	3.070	20,000	61,080	3.0540	1.248	1.227	1.248	1.248	1.256	48,885	1.2495	-1.93%
2015-03-09	0	3.110	3.080	3.160	3.100	3.150	60,000	186,680	3.1113	1.272	1.260	1.293	1.268	1.289	146,654	1.2729	0.00%
2015-03-06	0	3.110	3.050	3.110	2.940	3.120	304,000	919,960	3.0262	1.272	1.248	1.272	1.203	1.276	743,046	1.2381	6.87%
2015-03-05	0	2.910	2.910	2.950	2.900	2.930	104,000	301,800	2.9019	1.191	1.191	1.207	1.186	1.199	254,200	1.1873	-2.02%
2015-03-04	0	2.970	2.960	2.970	2.970	2.970	64,000	190,080	2.9700	1.215	1.211	1.215	1.215	1.215	156,431	1.2151	0.00%
2015-03-03	0	2.970	2.930	2.970	2.970	2.980	60,000	178,520	2.9753	1.215	1.199	1.215	1.215	1.219	146,654	1.2173	-0.34%
2015-03-02	0	2.980	2.860	2.990	-	-	0	0	-	1.219	1.170	1.223	-	-	0	-	0.00%
2015-02-27	0	2.980	2.900	2.980	2.980	2.980	4,000	11,920	2.9800	1.219	1.186	1.219	1.219	1.219	9,777	1.2192	1.71%
2015-02-26	0	2.930	2.900	2.940	2.930	2.930	4,000	11,720	2.9300	1.199	1.186	1.203	1.199	1.199	9,777	1.1987	1.03%
2015-02-25	0	2.900	2.900	2.950	2.900	2.990	40,000	117,200	2.9300	1.186	1.186	1.207	1.186	1.223	97,769	1.1987	0.00%
2015-02-24	0	2.900	2.900	2.940	2.890	2.910	96,000	278,040	2.8963	1.186	1.186	1.203	1.182	1.191	234,646	1.1849	0.00%
2015-02-23	0	2.900	2.850	2.900	2.750	2.900	372,000	1,043,800	2.8059	1.186	1.166	1.186	1.125	1.186	909,254	1.1480	5.45%
2015-02-18	0	2.750	2.750	2.860	2.750	2.750	12,000	33,000	2.7500	1.125	1.125	1.170	1.125	1.125	29,331	1.1251	-3.85%
2015-02-17	0	2.860	2.800	2.860	2.680	2.860	120,000	336,600	2.8050	1.170	1.146	1.170	1.096	1.170	293,308	1.1476	0.00%
2015-02-16	0	2.860	2.800	2.990	-	-	0	0	-	1.170	1.146	1.223	-	-	0	-	0.00%
2015-02-13	0	2.860	2.860	2.880	2.650	2.870	96,000	262,840	2.7379	1.170	1.170	1.178	1.084	1.174	234,646	1.1202	0.35%
2015-02-12	0	2.850	2.810	2.880	-	-	0	0	-	1.166	1.150	1.178	-	-	0	-	0.00%
2015-02-11	0	2.850	2.850	2.990	2.790	2.880	352,000	987,320	2.8049	1.166	1.166	1.223	1.141	1.178	860,369	1.1476	-1.04%
2015-02-10	0	2.880	2.880	2.990	2.880	2.880	4,000	11,520	2.8800	1.178	1.178	1.223	1.178	1.178	9,777	1.1783	1.05%
2015-02-09	0	2.850	2.800	2.980	-	-	0	0	-	1.166	1.146	1.219	-	-	0	-	0.00%
2015-02-06	0	2.850	2.830	2.930	2.800	2.860	804,000	2,256,560	2.8067	1.166	1.158	1.199	1.146	1.170	1,965,161	1.1483	-1.72%
2015-02-05	0	2.900	2.890	2.900	2.900	2.930	456,000	1,323,320	2.9020	1.186	1.182	1.186	1.186	1.199	1,114,569	1.1873	-3.01%
2015-02-04	0	2.990	2.940	3.000	2.960	3.000	88,000	263,200	2.9909	1.223	1.203	1.227	1.211	1.227	215,092	1.2237	-0.33%
2015-02-03	0	3.000	3.000	3.050	3.000	3.000	100,000	300,000	3.0000	1.227	1.227	1.248	1.227	1.227	244,423	1.2274	-1.64%
2015-02-02	0	3.050	3.000	3.050	3.020	3.150	40,000	122,160	3.0540	1.248	1.227	1.248	1.236	1.289	97,769	1.2495	2.01%
2015-01-30	0	2.990	2.930	3.030	2.910	3.090	164,000	487,560	2.9729	1.223	1.199	1.240	1.191	1.264	400,854	1.2163	-0.33%
2015-01-29	0	3.000	2.970	3.000	2.960	3.000	388,000	1,158,760	2.9865	1.227	1.215	1.227	1.211	1.227	948,361	1.2219	-1.64%
2015-01-28	0	3.050	3.000	3.050	2.950	3.050	540,000	1,619,000	2.9981	1.248	1.227	1.248	1.207	1.248	1,319,884	1.2266	1.67%
2015-01-27	0	3.000	3.000	3.050	3.000	3.050	68,000	205,120	3.0165	1.227	1.227	1.248	1.227	1.248	166,208	1.2341	-0.99%
2015-01-26	0	3.030	3.000	3.030	2.960	3.050	32,000	96,040	3.0013	1.240	1.227	1.240	1.211	1.248	78,215	1.2279	-0.98%
2015-01-23	0	3.060	3.060	3.120	3.060	3.110	20,000	61,640	3.0820	1.252	1.252	1.276	1.252	1.272	48,885	1.2609	3.38%
2015-01-22	0	2.960	2.960	3.070	2.960	2.960	32,000	94,720	2.9600	1.211	1.211	1.256	1.211	1.211	78,215	1.2110	0.00%
2015-01-21	0	2.960	2.960	3.000	2.940	3.000	164,000	484,560	2.9546	1.211	1.211	1.227	1.203	1.227	400,854	1.2088	-1.00%
2015-01-20	0	2.990	2.960	3.000	2.950	3.020	1,324,000	3,970,880	2.9992	1.223	1.211	1.227	1.207	1.236	3,236,160	1.2270	3.82%
2015-01-19	0	2.880	2.850	2.920	2.870	2.980	168,000	497,000	2.9583	1.178	1.166	1.195	1.174	1.219	410,631	1.2103	-5.26%
2015-01-16	0	3.040	3.040	3.050	2.990	3.020	368,000	1,105,240	3.0034	1.244	1.244	1.248	1.223	1.236	899,477	1.2288	-0.65%
2015-01-15	0	3.060	3.030	3.060	3.050	3.060	120,000	366,040	3.0503	1.252	1.240	1.252	1.248	1.252	293,308	1.2480	0.33%
2015-01-14	0	3.050	3.010	3.050	-	-	0	0	-	1.248	1.231	1.248	-	-	0	-	-0.65%
2015-01-13	0	3.070	3.020	3.070	3.000	3.070	340,000	1,027,920	3.0233	1.256	1.236	1.256	1.227	1.256	831,038	1.2369	0.00%
2015-01-12	0	3.070	3.050	3.070	2.980	3.070	110,000	332,860	3.0260	1.256	1.248	1.256	1.219	1.256	268,865	1.2380	0.00%
2015-01-09	0	3.070	3.060	3.070	3.050	3.100	368,000	1,129,960	3.0705	1.256	1.252	1.256	1.248	1.268	899,477	1.2562	0.33%
2015-01-08	0	3.060	3.050	3.080	2.990	3.060	464,000	1,400,720	3.0188	1.252	1.248	1.260	1.223	1.252	1,134,123	1.2351	1.66%
2015-01-07	0	3.010	3.010	3.060	3.000	3.050	188,000	567,480	3.0185	1.231	1.231	1.252	1.227	1.248	459,515	1.2350	-1.31%
2015-01-06	0	3.050	3.020	3.090	3.000	3.080	364,000	1,105,320	3.0366	1.248	1.236	1.264	1.227	1.260	889,700	1.2424	-2.24%
2015-01-05	0	3.120	3.070	3.140	3.060	3.220	396,000	1,246,120	3.1468	1.276	1.256	1.285	1.252	1.317	967,915	1.2874	0.00%
2015-01-02	0	3.120	3.120	3.160	3.100	3.190	104,000	327,120	3.1454	1.276	1.276	1.293	1.268	1.305	254,200	1.2869	-3.41%
2014-12-31	0	3.230	3.170	3.260	3.100	3.230	128,000	405,360	3.1669	1.321	1.297	1.334	1.268	1.321	312,861	1.2957	2.22%
2014-12-30	0	3.160	3.150	3.200	3.050	3.200	376,000	1,176,840	3.1299	1.293	1.289	1.309	1.248	1.309	919,030	1.2805	-3.95%
2014-12-29	0	3.290	3.250	3.290	3.290	3.300	28,000	92,320	3.2971	1.346	1.330	1.346	1.346	1.350	68,438	1.3489	-1.20%
2014-12-24	0	3.330	3.200	3.340	3.330	3.350	28,000	93,520	3.3400	1.362	1.309	1.366	1.362	1.371	68,438	1.3665	-0.30%
2014-12-23	0	3.340	3.250	3.340	3.370	3.370	20,000	67,400	3.3700	1.366	1.330	1.366	1.379	1.379	48,885	1.3788	-1.18%
2014-12-22	0	3.380	3.270	3.380	3.380	3.380	16,000	53,520	3.3450	1.383	1.338	1.383	1.383	1.383	39,108	1.3685	0.00%
2014-12-19	0	3.380	3.300	3.530	3.380	3.380	52,000	175,760	3.3800	1.383	1.350	1.444	1.383	1.383	127,100	1.3828	0.00%
2014-12-18	0	3.380	3.380	3.450	3.380	3.650	140,000	485,720	3.4694	1.383	1.383	1.411	1.383	1.493	342,192	1.4194	-0.59%
2014-12-17	0	3.400	3.350	3.460	3.320	3.460	172,000	583,720	3.3937	1.391	1.371	1.416	1.358	1.416	420,408	1.3885	-3.13%
2014-12-16	0	3.510	3.500	3.510	3.510	3.920	125,000	473,850	3.7908	1.436	1.432	1.436	1.436	1.604	305,529	1.5509	-4.62%
2014-12-15	0	3.680	3.670	3.680	3.480	3.680	902,000	3,219,880	3.5697	1.506	1.501	1.506	1.424	1.506	2,204,695	1.4605	8.88%
2014-12-12	0	3.380	3.330	3.450	3.320	3.390	144,000	482,200	3.3486	1.383	1.362	1.411	1.358	1.387	351,969	1.3700	1.81%
2014-12-11	0	3.320	3.320	3.350	3.300	3.340	8,000	26,560	3.3200	1.358	1.358	1.371	1.350	1.366	19,554	1.3583	-1.19%
2014-12-10	0	3.360	3.300	3.370	3.290	3.370	172,000	570,280	3.3156	1.375	1.350	1.379	1.346	1.379	420,408	1.3565	4.02%
2014-12-09	0	3.230	3.230	3.280	3.180	3.270	312,000	1,007,120	3.2279	1.321	1.321	1.342	1.301	1.338	762,600	1.3206	-2.12%
2014-12-08	0	3.300	3.260	3.310	3.210	3.370	570,000	1,879,280	3.2970	1.350	1.334	1.354	1.313	1.379	1,393,211	1.3489	-3.51%
2014-12-05	0	3.420	3.400	3.420	3.410	3.430	56,000	191,520	3.4200	1.399	1.391	1.399	1.395	1.403	136,877	1.3992	0.00%
2014-12-04	0	3.420	3.400	3.460	3.360	3.460	316,000	1,077,320	3.4092	1.399	1.391	1.416	1.375	1.416	772,377	1.3948	-3.12%
2014-12-03	0	3.530	3.500	3.530	3.400	3.550	256,000	882,560	3.4475	1.444	1.432	1.444	1.391	1.452	625,723	1.4105	-1.40%
2014-12-02	0	3.580	3.580	3.600	3.400	3.650	320,000	1,138,280	3.5571	1.465	1.465	1.473	1.391	1.493	782,154	1.4553	-1.65%
2014-12-01	0	3.640	3.550	3.650	3.270	3.740	144,000	506,680	3.5186	1.489	1.452	1.493	1.338	1.530	351,969	1.4396	-1.09%
2014-11-28	0	3.680	3.600	3.680	3.550	3.730	480,000	1,748,040	3.6418	1.506	1.473	1.506	1.452	1.526	1,173,230	1.4899	-1.87%
2014-11-27	0	3.750	3.650	3.750	-	-	0	0	-	1.534	1.493	1.534	-	-	0	-	-0.53%
2014-11-26	0	3.770	3.630	3.770	3.600	3.950	120,000	455,800	3.7983	1.542	1.485	1.542	1.473	1.616	293,308	1.5540	-2.33%
2014-11-25	0	3.860	3.850	3.900	3.860	3.920	1,584,000	6,177,440	3.8999	1.579	1.575	1.596	1.579	1.604	3,871,660	1.5956	-1.03%
2014-11-24	0	3.900	3.860	3.910	3.840	3.950	304,000	1,186,080	3.9016	1.596	1.579	1.600	1.571	1.616	743,046	1.5962	1.56%
2014-11-21	0	3.840	3.840	3.900	3.800	4.000	264,000	1,011,840	3.8327	1.571	1.571	1.596	1.555	1.637	645,277	1.5681	-3.76%
2014-11-20	0	3.990	3.910	3.990	4.000	4.010	84,000	336,040	4.0005	1.632	1.600	1.632	1.637	1.641	205,315	1.6367	0.76%
2014-11-19	0	3.960	3.900	3.960	3.960	3.990	24,000	95,520	3.9800	1.620	1.596	1.620	1.620	1.632	58,662	1.6283	-0.75%
2014-11-18	0	3.990	3.900	3.990	4.000	4.120	96,000	384,480	4.0050	1.632	1.596	1.632	1.637	1.686	234,646	1.6386	3.37%
2014-11-17	0	3.860	3.860	3.950	3.850	4.000	64,000	252,840	3.9506	1.579	1.579	1.616	1.575	1.637	156,431	1.6163	-3.50%
2014-11-14	0	4.000	3.900	4.030	3.990	4.160	68,000	275,000	4.0441	1.637	1.596	1.649	1.632	1.702	166,208	1.6546	-1.96%
2014-11-13	0	4.080	4.060	4.150	4.050	4.160	94,000	383,820	4.0832	1.669	1.661	1.698	1.657	1.702	229,758	1.6705	0.25%
2014-11-12	0	4.070	4.070	4.080	4.000	4.170	250,000	1,025,940	4.1038	1.665	1.665	1.669	1.637	1.706	611,057	1.6790	-3.10%
2014-11-11	0	4.200	4.080	4.200	4.100	4.250	372,000	1,554,600	4.1790	1.718	1.669	1.718	1.677	1.739	909,254	1.7098	3.19%
2014-11-10	0	4.070	3.940	4.080	3.740	4.070	440,000	1,693,040	3.8478	1.665	1.612	1.669	1.530	1.665	1,075,461	1.5742	7.96%
2014-11-07	0	3.770	3.750	3.790	3.750	3.790	128,000	482,480	3.7694	1.542	1.534	1.551	1.534	1.551	312,861	1.5422	0.80%
2014-11-06	0	3.740	3.700	3.740	3.730	3.740	16,000	59,800	3.7375	1.530	1.514	1.530	1.526	1.530	39,108	1.5291	-0.27%
2014-11-05	0	3.750	3.750	3.790	3.750	3.750	28,000	105,000	3.7500	1.534	1.534	1.551	1.534	1.534	68,438	1.5342	-0.27%
2014-11-04	0	3.760	3.750	3.770	3.680	3.800	76,000	284,160	3.7389	1.538	1.534	1.542	1.506	1.555	185,761	1.5297	0.53%
2014-11-03	0	3.740	3.700	3.740	3.710	3.740	156,000	579,880	3.7172	1.530	1.514	1.530	1.518	1.530	381,300	1.5208	0.81%
2014-10-31	0	3.710	3.710	3.750	3.700	3.730	24,000	89,280	3.7200	1.518	1.518	1.534	1.514	1.526	58,662	1.5220	0.27%
2014-10-30	0	3.700	3.660	3.700	3.700	3.800	140,000	531,280	3.7949	1.514	1.497	1.514	1.514	1.555	342,192	1.5526	0.00%
2014-10-29	0	3.700	3.700	3.750	3.660	3.750	100,000	371,200	3.7120	1.514	1.514	1.534	1.497	1.534	244,423	1.5187	0.00%
2014-10-28	0	3.700	3.700	3.760	3.690	3.750	148,000	548,800	3.7081	1.514	1.514	1.538	1.510	1.534	361,746	1.5171	0.27%
2014-10-27	0	3.690	3.690	3.750	3.680	3.760	76,000	284,280	3.7405	1.510	1.510	1.534	1.506	1.538	185,761	1.5303	-0.27%
2014-10-24	0	3.700	3.660	3.700	3.700	3.720	112,000	414,640	3.7021	1.514	1.497	1.514	1.514	1.522	273,754	1.5146	0.00%
2014-10-23	0	3.700	3.650	3.700	3.700	3.780	156,000	579,320	3.7136	1.514	1.493	1.514	1.514	1.546	381,300	1.5193	-0.54%
2014-10-22	0	3.720	3.670	3.710	3.650	3.790	556,000	2,051,400	3.6896	1.522	1.501	1.518	1.493	1.551	1,358,992	1.5095	0.54%
2014-10-21	0	3.700	3.660	3.700	3.610	3.840	1,212,000	4,496,480	3.7100	1.514	1.497	1.514	1.477	1.571	2,962,407	1.5178	0.00%
2014-10-20	0	3.700	3.660	3.700	3.700	3.830	1,224,000	4,579,360	3.7413	1.514	1.497	1.514	1.514	1.567	2,991,737	1.5307	-1.33%
2014-10-17	0	3.750	3.700	3.750	3.650	3.780	476,000	1,777,040	3.7333	1.534	1.514	1.534	1.493	1.546	1,163,453	1.5274	1.35%
2014-10-16	0	3.700	3.680	3.750	3.580	3.790	340,000	1,263,560	3.7164	1.514	1.506	1.534	1.465	1.551	831,038	1.5205	0.00%
2014-10-15	0	3.700	3.700	3.720	3.680	3.740	236,000	875,040	3.7078	1.514	1.514	1.522	1.506	1.530	576,838	1.5170	-1.07%
2014-10-14	0	3.740	3.720	3.750	3.680	3.800	324,000	1,205,880	3.7219	1.530	1.522	1.534	1.506	1.555	791,931	1.5227	0.54%
2014-10-13	0	3.720	3.720	3.790	3.620	3.800	466,000	1,736,820	3.7271	1.522	1.522	1.551	1.481	1.555	1,139,011	1.5248	0.00%
2014-10-10	0	3.720	3.670	3.720	3.600	3.720	330,000	1,215,400	3.6830	1.522	1.501	1.522	1.473	1.522	806,596	1.5068	1.92%
2014-10-09	0	3.650	3.650	3.670	3.610	3.700	360,000	1,313,080	3.6474	1.493	1.493	1.501	1.477	1.514	879,923	1.4923	1.39%
2014-10-08	0	3.600	3.570	3.630	3.540	3.650	276,000	990,600	3.5891	1.473	1.461	1.485	1.448	1.493	674,607	1.4684	2.56%
2014-10-07	0	3.510	3.460	3.510	3.400	3.510	284,000	974,640	3.4318	1.436	1.416	1.436	1.391	1.436	694,161	1.4041	2.93%
2014-10-06	0	3.410	3.410	3.430	3.350	3.390	120,000	404,320	3.3693	1.395	1.395	1.403	1.371	1.387	293,308	1.3785	-0.58%
2014-10-03	0	3.430	3.340	3.430	3.420	3.450	62,000	212,920	3.4342	1.403	1.366	1.403	1.399	1.411	151,542	1.4050	0.29%
2014-09-30	0	3.420	3.280	3.440	3.260	3.420	408,000	1,360,560	3.3347	1.399	1.342	1.407	1.334	1.399	997,246	1.3643	1.79%
2014-09-29	0	3.360	3.310	3.370	3.270	3.380	908,000	3,040,920	3.3490	1.375	1.354	1.379	1.338	1.383	2,219,361	1.3702	0.00%
2014-09-26	0	3.360	3.330	3.400	3.350	3.360	20,000	67,160	3.3580	1.375	1.362	1.391	1.371	1.375	48,885	1.3738	0.30%
2014-09-25	0	3.350	3.350	3.450	3.300	3.420	240,000	805,200	3.3550	1.371	1.371	1.411	1.350	1.399	586,615	1.3726	-1.18%
2014-09-24	0	3.390	3.380	3.410	3.380	3.410	100,000	339,920	3.3992	1.387	1.383	1.395	1.383	1.395	244,423	1.3907	0.89%
2014-09-23	0	3.360	3.350	3.430	3.360	3.440	148,000	504,000	3.4054	1.375	1.371	1.403	1.375	1.407	361,746	1.3932	-1.47%
2014-09-22	0	3.410	3.400	3.440	3.400	3.480	64,000	220,880	3.4513	1.395	1.391	1.407	1.391	1.424	156,431	1.4120	-2.01%
2014-09-19	0	3.480	3.400	3.480	3.480	3.520	240,000	840,840	3.5035	1.424	1.391	1.424	1.424	1.440	586,615	1.4334	-0.57%
2014-09-18	0	3.500	3.450	3.500	3.440	3.500	184,000	637,200	3.4630	1.432	1.411	1.432	1.407	1.432	449,738	1.4168	1.74%
2014-09-17	0	3.440	3.400	3.440	3.390	3.440	184,000	627,960	3.4128	1.407	1.391	1.407	1.387	1.407	449,738	1.3963	3.30%
2014-09-16	0	3.330	3.320	3.400	3.320	3.330	16,000	53,520	3.3450	1.362	1.358	1.391	1.358	1.362	39,108	1.3685	-2.06%
2014-09-15	0	3.400	3.400	3.430	3.280	3.450	236,000	798,320	3.3827	1.391	1.391	1.403	1.342	1.411	576,838	1.3840	-1.73%
2014-09-12	0	3.460	3.410	3.470	3.280	3.570	246,000	850,620	3.4578	1.416	1.395	1.420	1.342	1.461	601,281	1.4147	-3.08%
2014-09-11	0	3.570	3.500	3.570	3.570	3.590	36,000	128,680	3.5744	1.461	1.432	1.461	1.461	1.469	87,992	1.4624	0.85%
2014-09-10	0	3.540	3.530	3.540	3.530	3.760	140,000	510,600	3.6471	1.448	1.444	1.448	1.444	1.538	342,192	1.4921	-6.35%
2014-09-08	0	3.780	3.670	3.780	3.770	3.780	86,000	324,340	3.7714	1.546	1.501	1.546	1.542	1.546	210,204	1.5430	0.27%
2014-09-05	0	3.770	3.760	3.810	3.600	3.820	696,000	2,578,480	3.7047	1.542	1.538	1.559	1.473	1.563	1,701,184	1.5157	4.72%
2014-09-04	0	3.600	3.550	3.600	3.450	3.600	532,000	1,871,720	3.5183	1.473	1.452	1.473	1.411	1.473	1,300,330	1.4394	3.45%
2014-09-03	0	3.480	3.360	3.500	3.230	3.480	1,448,000	4,770,000	3.2942	1.424	1.375	1.432	1.321	1.424	3,539,245	1.3477	6.75%
2014-09-02	0	3.260	3.190	3.260	3.200	3.260	204,000	657,360	3.2224	1.334	1.305	1.334	1.309	1.334	498,623	1.3184	1.87%
2014-09-01	0	3.200	3.170	3.200	3.130	3.200	244,000	773,760	3.1711	1.309	1.297	1.309	1.281	1.309	596,392	1.2974	3.90%
2014-08-29	0	3.080	3.070	3.180	3.070	3.070	4,000	12,280	3.0700	1.260	1.256	1.301	1.256	1.256	9,777	1.2560	0.33%
2014-08-28	0	3.070	3.070	3.160	3.070	3.100	160,000	492,200	3.0763	1.256	1.256	1.293	1.256	1.268	391,077	1.2586	-0.97%
2014-08-27	0	3.100	3.100	3.180	3.100	3.140	66,000	206,300	3.1258	1.268	1.268	1.301	1.268	1.285	161,319	1.2788	0.98%
2014-08-26	0	3.070	3.070	3.120	3.060	3.240	252,000	787,600	3.1254	1.256	1.256	1.276	1.252	1.326	615,946	1.2787	-0.97%
2014-08-25	0	3.100	3.100	3.150	3.100	3.110	324,000	1,004,520	3.1004	1.268	1.268	1.289	1.268	1.272	791,931	1.2684	-1.90%
2014-08-22	0	3.160	3.160	3.240	3.150	3.230	186,000	589,880	3.1714	1.293	1.293	1.326	1.289	1.321	454,627	1.2975	-2.77%
2014-08-21	0	3.250	3.160	3.250	3.200	3.270	344,000	1,115,040	3.2414	1.330	1.293	1.330	1.309	1.338	840,815	1.3261	0.31%
2014-08-20	0	3.240	3.220	3.250	3.180	3.250	98,000	315,820	3.2227	1.326	1.317	1.330	1.301	1.330	239,535	1.3185	1.57%
2014-08-19	0	3.190	3.160	3.190	3.110	3.200	278,000	882,460	3.1743	1.305	1.293	1.305	1.272	1.309	679,496	1.2987	2.57%
2014-08-18	0	3.110	3.110	3.160	3.070	3.180	1,416,000	4,410,600	3.1148	1.272	1.272	1.293	1.256	1.301	3,461,030	1.2744	0.32%
2014-08-15	0	3.100	3.090	3.100	3.040	3.100	760,000	2,329,160	3.0647	1.268	1.264	1.268	1.244	1.268	1,857,615	1.2538	1.31%
2014-08-14	0	3.060	3.060	3.100	3.060	3.100	40,000	123,200	3.0800	1.252	1.252	1.268	1.252	1.268	97,769	1.2601	-0.97%
2014-08-13	0	3.090	3.090	3.130	3.080	3.100	212,000	655,120	3.0902	1.264	1.264	1.281	1.260	1.268	518,177	1.2643	-1.59%
2014-08-12	0	3.140	3.090	3.140	3.070	3.150	173,600	535,696	3.0858	1.285	1.264	1.285	1.256	1.289	424,318	1.2625	-0.32%
2014-08-11	0	3.150	3.080	3.180	3.070	3.160	60,000	188,480	3.1413	1.289	1.260	1.301	1.256	1.293	146,654	1.2852	0.32%
2014-08-08	0	3.140	3.090	3.190	3.030	3.140	216,000	666,640	3.0863	1.285	1.264	1.305	1.240	1.285	527,954	1.2627	3.97%
2014-08-07	0	3.020	3.010	3.030	3.010	3.080	164,000	497,560	3.0339	1.236	1.231	1.240	1.231	1.260	400,854	1.2413	0.33%
2014-08-06	0	3.010	3.000	3.140	2.980	3.010	12,000	35,960	2.9967	1.231	1.227	1.285	1.219	1.231	29,331	1.2260	1.01%
2014-08-05	0	2.980	2.980	3.140	2.960	2.980	236,000	700,240	2.9671	1.219	1.219	1.285	1.211	1.219	576,838	1.2139	0.34%
2014-08-04	0	2.970	2.950	2.970	2.940	3.040	920,000	2,742,000	2.9804	1.215	1.207	1.215	1.203	1.244	2,248,692	1.2194	-0.34%
2014-08-01	0	2.980	2.980	3.000	2.980	2.980	116,000	345,680	2.9800	1.219	1.219	1.227	1.219	1.219	283,531	1.2192	-0.67%
2014-07-31	0	3.000	2.970	3.020	2.900	3.020	262,080	767,193	2.9273	1.227	1.215	1.236	1.186	1.236	640,584	1.1976	1.01%
2014-07-30	0	2.970	2.970	3.050	2.940	3.050	1,012,000	3,020,720	2.9849	1.215	1.215	1.248	1.203	1.248	2,473,561	1.2212	-1.00%
2014-07-29	0	3.000	3.000	3.090	2.920	3.000	64,000	190,480	2.9763	1.227	1.227	1.264	1.195	1.227	156,431	1.2177	0.33%
2014-07-28	0	2.990	2.950	3.000	2.890	2.990	128,000	380,160	2.9700	1.223	1.207	1.227	1.182	1.223	312,861	1.2151	0.00%
2014-07-25	0	2.990	2.990	3.060	2.950	3.010	116,000	345,800	2.9810	1.223	1.223	1.252	1.207	1.231	283,531	1.2196	-0.66%
2014-07-24	0	3.010	3.000	3.050	2.950	3.090	96,000	285,640	2.9754	1.231	1.227	1.248	1.207	1.264	234,646	1.2173	1.35%
2014-07-23	0	2.970	2.960	2.980	2.800	2.990	264,000	777,760	2.9461	1.215	1.211	1.219	1.146	1.223	645,277	1.2053	-1.00%
2014-07-22	0	3.000	3.000	3.120	2.990	3.140	150,000	450,540	3.0036	1.227	1.227	1.276	1.223	1.285	366,634	1.2289	-0.33%
2014-07-21	0	3.010	3.010	3.090	2.970	3.040	332,000	997,520	3.0046	1.231	1.231	1.264	1.215	1.244	811,484	1.2293	0.33%
2014-07-18	0	3.000	3.000	3.080	2.970	3.050	176,000	530,480	3.0141	1.227	1.227	1.260	1.215	1.248	430,184	1.2331	-1.64%
2014-07-17	0	3.050	3.050	3.080	2.960	3.080	116,000	354,480	3.0559	1.248	1.248	1.260	1.211	1.260	283,531	1.2502	-1.61%
2014-07-16	0	3.100	3.100	3.160	3.100	3.100	8,000	24,800	3.1000	1.268	1.268	1.293	1.268	1.268	19,554	1.2683	-0.64%
2014-07-15	0	3.120	3.080	3.180	3.120	3.150	20,000	62,720	3.1360	1.276	1.260	1.301	1.276	1.289	48,885	1.2830	-0.95%
2014-07-14	0	3.150	3.150	3.240	3.080	3.150	76,000	237,480	3.1247	1.289	1.289	1.326	1.260	1.289	185,761	1.2784	3.96%
2014-07-11	0	3.030	3.020	3.100	3.000	3.010	24,000	72,200	3.0083	1.240	1.236	1.268	1.227	1.231	58,662	1.2308	0.00%
2014-07-10	0	3.030	3.030	3.070	3.030	3.030	4,000	12,120	3.0300	1.240	1.240	1.256	1.240	1.240	9,777	1.2397	-1.94%
2014-07-09	0	3.090	3.080	3.120	3.000	3.080	544,000	1,664,160	3.0591	1.264	1.260	1.276	1.227	1.260	1,329,661	1.2516	0.32%
2014-07-08	0	3.080	3.060	3.090	3.080	3.120	120,000	371,200	3.0933	1.260	1.252	1.264	1.260	1.276	293,308	1.2656	-0.65%
2014-07-07	0	3.100	3.080	3.100	3.070	3.160	804,000	2,509,440	3.1212	1.268	1.260	1.268	1.256	1.293	1,965,161	1.2770	-1.59%
2014-07-04	0	3.150	3.150	3.170	3.130	3.180	200,000	630,560	3.1528	1.289	1.289	1.297	1.281	1.301	488,846	1.2899	0.32%
2014-07-03	0	3.140	3.130	3.140	3.130	3.180	128,000	401,040	3.1331	1.285	1.281	1.285	1.281	1.301	312,861	1.2818	-1.26%
2014-07-02	0	3.180	3.140	3.200	3.130	3.200	148,000	471,240	3.1841	1.301	1.285	1.309	1.281	1.309	361,746	1.3027	-0.31%
2014-06-30	0	3.190	3.180	3.300	3.150	3.150	8,000	25,240	3.1550	1.305	1.301	1.350	1.289	1.289	19,554	1.2908	-0.62%
2014-06-27	0	3.210	3.210	3.220	3.210	3.210	4,000	12,840	3.2100	1.313	1.313	1.317	1.313	1.313	9,777	1.3133	-0.93%
2014-06-26	0	3.240	3.140	3.250	3.130	3.260	28,000	88,960	3.1771	1.326	1.285	1.330	1.281	1.334	68,438	1.2999	1.89%
2014-06-25	0	3.180	3.130	3.180	3.130	3.180	124,000	390,600	3.1500	1.301	1.281	1.301	1.281	1.301	303,085	1.2887	-0.31%
2014-06-24	0	3.190	3.140	3.200	3.180	3.200	96,000	306,080	3.1883	1.305	1.285	1.309	1.301	1.309	234,646	1.3044	-2.45%
2014-06-23	0	3.270	3.190	3.280	3.190	3.280	244,000	788,680	3.2323	1.338	1.305	1.342	1.305	1.342	596,392	1.3224	-0.91%
2014-06-20	0	3.300	3.250	3.330	-	-	4,000	13,200	3.3000	1.350	1.330	1.362	-	-	9,777	1.3501	0.00%
2014-06-19	0	3.300	3.300	3.360	-	-	0	0	-	1.350	1.350	1.375	-	-	0	-	0.00%
2014-06-18	0	3.300	3.290	3.360	3.280	3.300	16,000	52,560	3.2850	1.350	1.346	1.375	1.342	1.350	39,108	1.3440	-1.49%
2014-06-17	0	3.350	3.260	3.350	3.300	3.380	324,000	1,080,320	3.3343	1.371	1.334	1.371	1.350	1.383	791,931	1.3642	-0.89%
2014-06-16	0	3.380	3.320	3.380	3.280	3.440	80,000	267,000	3.3375	1.383	1.358	1.383	1.342	1.407	195,538	1.3655	2.74%
2014-06-13	0	3.290	3.270	3.300	3.250	3.290	72,000	235,920	3.2767	1.346	1.338	1.350	1.330	1.346	175,985	1.3406	0.92%
2014-06-12	0	3.260	3.240	3.290	3.260	3.270	8,500	27,720	3.2612	1.334	1.326	1.346	1.334	1.338	20,776	1.3342	-0.91%
2014-06-11	0	3.290	3.280	3.290	3.190	3.290	208,000	675,560	3.2479	1.346	1.342	1.346	1.305	1.346	508,400	1.3288	3.13%
2014-06-10	0	3.190	3.190	3.250	2.920	3.300	268,000	852,280	3.1801	1.305	1.305	1.330	1.195	1.350	655,054	1.3011	2.57%
2014-06-09	0	3.110	3.100	3.110	3.080	3.110	140,000	433,160	3.0940	1.272	1.268	1.272	1.260	1.272	342,192	1.2658	0.97%
2014-06-06	0	3.080	3.080	3.120	3.080	3.120	580,000	1,797,840	3.0997	1.260	1.260	1.276	1.260	1.276	1,417,653	1.2682	-0.32%
2014-06-05	0	3.090	3.080	3.100	3.090	3.090	16,000	49,440	3.0900	1.264	1.260	1.268	1.264	1.264	39,108	1.2642	0.32%
2014-06-04	0	3.080	3.080	3.180	3.080	3.090	24,000	73,960	3.0817	1.260	1.260	1.301	1.260	1.264	58,662	1.2608	-1.28%
2014-06-03	0	3.120	3.100	3.240	3.120	3.250	10,070	32,352	3.2127	1.276	1.268	1.326	1.276	1.330	24,613	1.3144	-1.27%
2014-05-30	0	3.160	3.100	3.200	3.100	3.160	64,000	198,720	3.1050	1.293	1.268	1.309	1.268	1.293	156,431	1.2703	2.60%
2014-05-29	0	3.080	3.080	3.110	3.080	3.160	124,000	388,840	3.1358	1.260	1.260	1.272	1.260	1.293	303,085	1.2829	-2.22%
2014-05-28	0	3.150	3.050	3.150	3.110	3.150	448,000	1,399,280	3.1234	1.289	1.248	1.289	1.272	1.289	1,095,015	1.2779	2.94%
2014-05-27	0	3.060	3.060	3.090	3.000	3.090	188,000	572,680	3.0462	1.252	1.252	1.264	1.227	1.264	459,515	1.2463	0.33%
2014-05-26	0	3.050	3.020	3.050	-	-	0	0	-	1.248	1.236	1.248	-	-	0	-	-0.97%
2014-05-23	0	3.080	3.080	3.090	2.990	3.080	816,000	2,495,200	3.0578	1.260	1.260	1.264	1.223	1.260	1,994,492	1.2510	3.70%
2014-05-22	0	2.970	2.960	2.980	2.900	2.980	448,000	1,322,160	2.9513	1.215	1.211	1.219	1.186	1.219	1,095,015	1.2074	2.41%
2014-05-21	0	2.900	2.880	2.920	2.900	2.930	48,000	139,800	2.9125	1.186	1.178	1.195	1.186	1.199	117,323	1.1916	-0.34%
2014-05-20	0	2.910	2.880	2.910	2.820	2.940	184,000	528,960	2.8748	1.191	1.178	1.191	1.154	1.203	449,738	1.1762	0.69%
2014-05-19	0	2.890	2.890	2.980	2.850	2.940	284,000	823,640	2.9001	1.182	1.182	1.219	1.166	1.203	694,161	1.1865	0.70%
2014-05-16	0	2.870	2.870	2.940	2.870	2.920	84,000	242,840	2.8910	1.174	1.174	1.203	1.174	1.195	205,315	1.1828	-3.04%
2014-05-15	0	2.960	2.950	3.010	2.800	3.000	1,632,000	4,701,320	2.8807	1.211	1.207	1.231	1.146	1.227	3,988,983	1.1786	-4.82%
2014-05-14	0	3.110	3.110	3.130	3.070	3.140	68,000	212,320	3.1224	1.272	1.272	1.281	1.256	1.285	166,208	1.2774	2.30%
2014-05-13	0	3.040	2.970	3.050	2.940	3.130	52,000	156,440	3.0085	1.244	1.215	1.248	1.203	1.281	127,100	1.2308	-0.33%
2014-05-12	0	3.050	2.990	3.050	2.920	3.170	192,000	577,560	3.0081	1.248	1.223	1.248	1.195	1.297	469,292	1.2307	0.00%
2014-05-09	0	3.050	3.050	3.150	2.880	3.060	876,000	2,604,440	2.9731	1.248	1.248	1.289	1.178	1.252	2,141,145	1.2164	-3.17%
2014-05-08	0	3.150	3.150	3.200	3.030	3.270	220,000	697,560	3.1707	1.289	1.289	1.309	1.240	1.338	537,731	1.2972	-3.96%
2014-05-07	0	3.280	3.240	3.300	3.130	3.300	232,000	755,000	3.2543	1.342	1.326	1.350	1.281	1.350	567,061	1.3314	-6.29%
2014-05-05	0	3.500	3.500	3.540	3.340	3.500	32,000	108,800	3.4000	1.432	1.432	1.448	1.366	1.432	78,215	1.3910	0.00%
2014-05-02	0	3.500	3.400	3.500	3.390	3.510	116,000	397,080	3.4231	1.432	1.391	1.432	1.387	1.436	283,531	1.4005	3.55%
2014-04-30	0	3.380	3.380	3.500	3.380	3.500	192,000	659,800	3.4365	1.383	1.383	1.432	1.383	1.432	469,292	1.4059	-2.87%
2014-04-29	0	3.480	3.400	3.480	3.420	3.490	132,000	456,320	3.4570	1.424	1.391	1.424	1.399	1.428	322,638	1.4143	-0.29%
2014-04-28	0	3.490	3.460	3.490	3.450	3.650	704,000	2,484,880	3.5297	1.428	1.416	1.428	1.411	1.493	1,720,738	1.4441	-2.51%
2014-04-25	0	3.580	3.550	3.590	3.530	3.740	648,010	2,344,676	3.6183	1.465	1.452	1.469	1.444	1.530	1,583,885	1.4803	0.85%
2014-04-24	0	3.550	3.550	3.580	3.450	3.760	380,000	1,362,640	3.5859	1.452	1.452	1.465	1.411	1.538	928,807	1.4671	2.90%
2014-04-23	0	3.450	3.460	3.480	3.310	3.480	416,000	1,417,920	3.4085	1.411	1.416	1.424	1.354	1.424	1,016,800	1.3945	6.48%
2014-04-22	0	3.240	3.240	3.380	3.200	3.300	88,000	285,520	3.2445	1.326	1.326	1.383	1.309	1.350	215,092	1.3274	0.31%
2014-04-17	0	3.230	3.180	3.240	3.150	3.250	236,000	752,200	3.1873	1.321	1.301	1.326	1.289	1.330	576,838	1.3040	-1.52%
2014-04-16	0	3.280	3.210	3.280	3.160	3.340	516,000	1,649,760	3.1972	1.342	1.313	1.342	1.293	1.366	1,261,223	1.3081	-0.91%
2014-04-15	0	3.310	3.300	3.380	3.300	3.490	140,000	474,040	3.3860	1.354	1.350	1.383	1.350	1.428	342,192	1.3853	-2.36%
2014-04-14	0	3.390	3.350	3.400	3.260	3.400	796,000	2,647,200	3.3256	1.387	1.371	1.391	1.334	1.391	1,945,607	1.3606	0.30%
2014-04-11	0	3.380	3.360	3.430	3.380	3.470	136,000	463,400	3.4074	1.383	1.375	1.403	1.383	1.420	332,415	1.3940	-2.87%
2014-04-10	0	3.480	3.480	3.520	3.460	3.540	264,000	920,480	3.4867	1.424	1.424	1.440	1.416	1.448	645,277	1.4265	-2.25%
2014-04-09	0	3.560	3.520	3.560	3.530	3.590	244,000	869,560	3.5638	1.456	1.440	1.456	1.444	1.469	596,392	1.4580	1.42%
2014-04-08	0	3.510	3.420	3.530	3.300	3.560	624,000	2,141,680	3.4322	1.436	1.399	1.444	1.350	1.456	1,525,199	1.4042	0.57%
2014-04-07	0	3.490	3.350	3.490	3.420	3.640	644,000	2,255,320	3.5020	1.428	1.371	1.428	1.399	1.489	1,574,084	1.4328	-4.12%
2014-04-04	0	3.640	3.540	3.640	3.500	3.640	976,000	3,493,240	3.5791	1.489	1.448	1.489	1.432	1.489	2,385,568	1.4643	3.41%
2014-04-03	0	3.520	3.460	3.590	3.300	3.600	520,000	1,801,280	3.4640	1.440	1.416	1.469	1.350	1.473	1,271,000	1.4172	-0.28%
2014-04-02	0	3.530	3.500	3.540	3.360	3.700	1,124,000	3,993,240	3.5527	1.444	1.432	1.448	1.375	1.514	2,747,314	1.4535	-2.75%
2014-04-01	0	3.630	3.600	3.650	3.480	3.690	3,017,000	10,769,800	3.5697	1.485	1.473	1.493	1.424	1.510	7,374,242	1.4605	-2.16%
2014-03-31	0	3.710	3.610	3.720	3.250	3.720	4,612,000	16,127,600	3.4969	1.518	1.477	1.522	1.330	1.522	11,272,789	1.4307	-0.27%
2014-03-28	0	3.720	3.680	3.720	3.440	3.900	3,424,000	12,254,560	3.5790	1.522	1.506	1.522	1.407	1.596	8,369,043	1.4643	-8.37%
2014-03-27	0	4.060	4.000	4.080	3.910	4.490	1,448,000	5,877,680	4.0592	1.661	1.637	1.669	1.600	1.837	3,539,245	1.6607	-7.94%
2014-03-26	0	4.410	4.400	4.410	4.390	4.670	612,000	2,744,560	4.4846	1.804	1.800	1.804	1.796	1.911	1,495,869	1.8348	-2.86%
2014-03-25	0	4.540	4.530	4.590	4.450	4.630	772,000	3,511,520	4.5486	1.857	1.853	1.878	1.821	1.894	1,886,946	1.8610	0.22%
2014-03-24	0	4.530	4.510	4.610	4.350	4.630	1,100,000	4,958,560	4.5078	1.853	1.845	1.886	1.780	1.894	2,688,653	1.8443	0.67%
2014-03-21	0	4.500	4.450	4.520	4.330	4.550	672,000	3,003,160	4.4690	1.841	1.821	1.849	1.772	1.862	1,642,523	1.8284	2.51%
2014-03-20	0	4.390	4.430	4.450	4.280	4.620	942,000	4,219,240	4.4790	1.796	1.812	1.821	1.751	1.890	2,302,465	1.8325	1.62%
2014-03-19	0	4.320	4.280	4.320	4.000	4.360	1,092,000	4,639,120	4.2483	1.767	1.751	1.767	1.637	1.784	2,669,099	1.7381	8.00%
2014-03-18	0	4.000	3.990	4.010	3.980	4.040	1,372,000	5,488,320	4.0002	1.637	1.632	1.641	1.628	1.653	3,353,483	1.6366	1.01%
2014-03-17	0	3.960	3.950	3.960	3.830	3.970	1,855,350	7,309,078	3.9395	1.620	1.616	1.620	1.567	1.624	4,534,902	1.6117	4.21%
2014-03-14	0	3.800	3.800	3.820	3.790	3.970	564,000	2,169,800	3.8472	1.555	1.555	1.563	1.551	1.624	1,378,546	1.5740	-5.00%
2014-03-13	0	4.000	3.950	4.000	3.930	4.080	340,000	1,355,080	3.9855	1.637	1.616	1.637	1.608	1.669	831,038	1.6306	2.56%
2014-03-12	0	3.900	3.900	3.930	3.890	3.990	592,000	2,328,120	3.9326	1.596	1.596	1.608	1.592	1.632	1,446,984	1.6089	-2.01%
2014-03-11	0	3.980	3.980	4.000	3.910	4.090	772,000	3,088,200	4.0003	1.628	1.628	1.637	1.600	1.673	1,886,946	1.6366	-0.50%
2014-03-10	0	4.000	3.980	4.000	3.880	4.000	612,000	2,425,600	3.9634	1.637	1.628	1.637	1.587	1.637	1,495,869	1.6215	0.25%
2014-03-07	0	3.990	3.930	3.990	3.900	4.000	876,000	3,465,800	3.9564	1.632	1.608	1.632	1.596	1.637	2,141,145	1.6187	0.00%
2014-03-06	0	3.990	3.980	3.990	3.960	4.050	296,000	1,181,640	3.9920	1.632	1.628	1.632	1.620	1.657	723,492	1.6332	-0.99%
2014-03-05	0	4.030	4.000	4.040	3.980	4.100	984,000	3,945,680	4.0098	1.649	1.637	1.653	1.628	1.677	2,405,122	1.6405	-1.71%
2014-03-04	0	4.100	4.090	4.100	4.070	4.120	756,000	3,093,360	4.0917	1.677	1.673	1.677	1.665	1.686	1,847,838	1.6740	0.74%
2014-03-03	0	4.070	4.000	4.070	3.980	4.150	420,000	1,719,160	4.0932	1.665	1.637	1.665	1.628	1.698	1,026,577	1.6747	2.01%
2014-02-28	0	3.990	3.980	4.000	3.870	4.100	1,600,000	6,354,360	3.9715	1.632	1.628	1.637	1.583	1.677	3,910,768	1.6248	1.01%
2014-02-27	0	3.950	3.880	3.950	3.760	4.050	1,456,000	5,714,840	3.9250	1.616	1.587	1.616	1.538	1.657	3,558,799	1.6058	5.05%
2014-02-26	0	3.760	3.760	3.790	3.720	3.820	684,000	2,574,560	3.7640	1.538	1.538	1.551	1.522	1.563	1,671,853	1.5399	-1.05%
2014-02-25	0	3.800	3.800	3.840	3.730	3.890	960,000	3,655,160	3.8075	1.555	1.555	1.571	1.526	1.592	2,346,461	1.5577	-1.30%
2014-02-24	0	3.850	3.770	3.850	3.690	3.900	1,200,000	4,555,160	3.7960	1.575	1.542	1.575	1.510	1.596	2,933,076	1.5530	1.58%
2014-02-21	0	3.790	3.720	3.800	3.620	3.790	356,000	1,328,880	3.7328	1.551	1.522	1.555	1.481	1.551	870,146	1.5272	-0.26%
2014-02-20	0	3.800	3.800	3.810	3.800	3.930	112,000	430,400	3.8429	1.555	1.555	1.559	1.555	1.608	273,754	1.5722	-3.31%
2014-02-19	0	3.930	3.820	3.930	3.760	4.080	552,000	2,168,840	3.9291	1.608	1.563	1.608	1.538	1.669	1,349,215	1.6075	2.08%
2014-02-18	0	3.850	3.750	3.860	3.540	3.880	1,456,000	5,364,200	3.6842	1.575	1.534	1.579	1.448	1.587	3,558,799	1.5073	9.69%
2014-02-17	0	3.510	3.500	3.550	3.480	3.700	1,248,000	4,487,240	3.5955	1.436	1.432	1.452	1.424	1.514	3,050,399	1.4710	-1.68%
2014-02-14	0	3.570	3.550	3.570	3.490	3.680	476,000	1,726,040	3.6261	1.461	1.452	1.461	1.428	1.506	1,163,453	1.4835	1.71%
2014-02-13	0	3.510	3.500	3.510	3.350	3.660	888,000	3,108,960	3.5011	1.436	1.432	1.436	1.371	1.497	2,170,476	1.4324	4.78%
2014-02-12	0	3.350	3.340	3.390	3.150	3.420	828,000	2,721,240	3.2865	1.371	1.366	1.387	1.289	1.399	2,023,822	1.3446	3.08%
2014-02-11	0	3.250	3.220	3.290	3.180	3.250	1,140,000	3,666,800	3.2165	1.330	1.317	1.346	1.301	1.330	2,786,422	1.3160	2.52%
2014-02-10	0	3.170	3.170	3.200	3.010	3.350	908,000	2,826,520	3.1129	1.297	1.297	1.309	1.231	1.371	2,219,361	1.2736	5.32%
2014-02-07	0	3.010	3.000	3.030	2.960	3.050	228,000	686,520	3.0111	1.231	1.227	1.240	1.211	1.248	557,284	1.2319	1.35%
2014-02-06	0	2.970	2.910	3.020	2.880	3.080	240,000	720,280	3.0012	1.215	1.191	1.236	1.178	1.260	586,615	1.2279	-3.88%
2014-02-05	0	3.090	3.000	3.090	3.000	3.130	184,000	557,240	3.0285	1.264	1.227	1.264	1.227	1.281	449,738	1.2390	1.98%
2014-02-04	0	3.030	3.030	3.080	3.030	3.040	124,000	376,560	3.0368	1.240	1.240	1.260	1.240	1.244	303,085	1.2424	-2.26%
2014-01-30	0	3.100	3.100	3.140	3.070	3.140	96,000	298,080	3.1050	1.268	1.268	1.285	1.256	1.285	234,646	1.2703	-0.64%
2014-01-29	0	3.120	3.110	3.130	3.030	3.230	6,128,000	18,641,960	3.0421	1.276	1.272	1.281	1.240	1.321	14,978,241	1.2446	6.12%
2014-01-28	0	2.940	2.930	2.940	2.940	2.970	92,000	272,080	2.9574	1.203	1.199	1.203	1.203	1.215	224,869	1.2099	-0.68%
2014-01-27	0	2.960	2.960	2.980	2.800	3.180	1,524,000	4,488,680	2.9453	1.211	1.211	1.219	1.146	1.301	3,725,006	1.2050	-5.73%
2014-01-24	0	3.140	3.140	3.170	3.090	3.320	344,000	1,097,080	3.1892	1.285	1.285	1.297	1.264	1.358	840,815	1.3048	-3.38%
2014-01-23	0	3.250	3.220	3.260	3.220	3.310	752,000	2,474,200	3.2902	1.330	1.317	1.334	1.317	1.354	1,838,061	1.3461	-3.85%
2014-01-22	0	3.380	3.320	3.380	3.220	3.400	1,132,000	3,761,880	3.3232	1.383	1.358	1.383	1.317	1.391	2,766,868	1.3596	0.00%
2014-01-21	0	3.380	3.330	3.380	3.220	3.430	1,024,000	3,420,600	3.3404	1.383	1.362	1.383	1.317	1.403	2,502,891	1.3667	3.05%
2014-01-20	0	3.280	3.200	3.280	3.130	3.300	804,000	2,563,440	3.1884	1.342	1.309	1.342	1.281	1.350	1,965,161	1.3044	0.31%
2014-01-17	0	3.270	3.220	3.300	3.100	3.500	944,000	3,055,400	3.2367	1.338	1.317	1.350	1.268	1.432	2,307,353	1.3242	3.81%
2014-01-16	0	3.150	3.150	3.170	3.090	3.190	400,000	1,258,880	3.1472	1.289	1.289	1.297	1.264	1.305	977,692	1.2876	-1.25%
2014-01-15	0	3.190	3.140	3.200	3.100	3.220	780,000	2,475,760	3.1741	1.305	1.285	1.309	1.268	1.317	1,906,499	1.2986	0.31%
2014-01-14	0	3.180	3.120	3.180	3.160	3.340	476,000	1,527,160	3.2083	1.301	1.276	1.301	1.293	1.366	1,163,453	1.3126	-3.05%
2014-01-13	0	3.280	3.250	3.280	3.080	3.400	572,000	1,878,680	3.2844	1.342	1.330	1.342	1.260	1.391	1,398,100	1.3437	-0.30%
2014-01-10	0	3.290	3.250	3.300	3.250	3.470	528,000	1,762,680	3.3384	1.346	1.330	1.350	1.330	1.420	1,290,553	1.3658	-4.36%
2014-01-09	0	3.440	3.300	3.460	3.280	3.450	1,560,000	5,235,400	3.3560	1.407	1.350	1.416	1.342	1.411	3,812,999	1.3730	4.88%
2014-01-08	0	3.280	3.250	3.280	2.990	3.280	1,035,000	3,284,010	3.1730	1.342	1.330	1.342	1.223	1.342	2,529,778	1.2981	9.70%
2014-01-07	0	2.990	2.960	2.990	2.820	3.010	1,396,000	4,045,800	2.8981	1.223	1.211	1.223	1.154	1.231	3,412,145	1.1857	6.03%
2014-01-06	0	2.820	2.780	2.820	2.690	2.840	972,000	2,700,640	2.7784	1.154	1.137	1.154	1.101	1.162	2,375,792	1.1367	2.55%
2014-01-03	0	2.750	2.740	2.780	2.700	2.960	1,892,000	5,450,040	2.8806	1.125	1.121	1.137	1.105	1.211	4,624,483	1.1785	-2.48%
2014-01-02	0	2.820	2.800	2.880	2.510	2.820	1,436,000	3,805,720	2.6502	1.154	1.146	1.178	1.027	1.154	3,509,914	1.0843	11.02%
2013-12-31	0	2.540	2.500	2.550	2.450	2.600	504,000	1,268,560	2.5170	1.039	1.023	1.043	1.002	1.064	1,231,892	1.0298	-0.39%
2013-12-30	0	2.550	2.530	2.550	2.520	2.570	168,000	428,400	2.5500	1.043	1.035	1.043	1.031	1.051	410,631	1.0433	-1.16%
2013-12-27	0	2.580	2.580	2.600	2.580	2.640	672,000	1,753,760	2.6098	1.056	1.056	1.064	1.056	1.080	1,642,523	1.0677	-2.27%
2013-12-24	0	2.640	2.580	2.640	2.580	2.720	688,000	1,793,560	2.6069	1.080	1.056	1.080	1.056	1.113	1,681,630	1.0666	-2.22%
2013-12-23	0	2.700	2.640	2.700	2.630	2.850	900,000	2,470,320	2.7448	1.105	1.080	1.105	1.076	1.166	2,199,807	1.1230	-2.53%
2013-12-20	0	2.770	2.750	2.770	2.700	2.930	808,000	2,272,360	2.8123	1.133	1.125	1.133	1.105	1.199	1,974,938	1.1506	-4.48%
2013-12-19	0	2.900	2.780	2.890	2.700	2.980	1,648,000	4,648,480	2.8207	1.186	1.137	1.182	1.105	1.219	4,028,091	1.1540	1.05%
2013-12-18	0	2.870	2.830	2.880	2.580	2.880	1,472,000	3,949,800	2.6833	1.174	1.158	1.178	1.056	1.178	3,597,906	1.0978	4.36%
2013-12-17	0	2.750	2.680	2.750	2.670	2.820	303,500	826,445	2.7230	1.125	1.096	1.125	1.092	1.154	741,824	1.1141	-1.43%
2013-12-16	0	2.790	2.740	2.790	2.710	2.810	468,000	1,293,440	2.7638	1.141	1.121	1.141	1.109	1.150	1,143,900	1.1307	2.20%
2013-12-13	0	2.730	2.690	2.730	2.600	2.760	892,000	2,388,600	2.6778	1.117	1.101	1.117	1.064	1.129	2,180,253	1.0956	1.11%
2013-12-12	0	2.700	2.650	2.720	2.580	2.700	1,544,000	4,086,920	2.6470	1.105	1.084	1.113	1.056	1.105	3,773,891	1.0829	0.75%
2013-12-11	0	2.680	2.600	2.680	2.470	2.700	1,988,000	5,156,200	2.5937	1.096	1.064	1.096	1.011	1.105	4,859,129	1.0611	8.50%
2013-12-10	0	2.470	2.460	2.500	2.280	2.470	1,244,000	2,937,400	2.3613	1.011	1.006	1.023	0.933	1.011	3,040,622	0.9661	9.29%
2013-12-09	0	2.260	2.230	2.260	2.100	2.260	768,000	1,681,200	2.1891	0.925	0.912	0.925	0.859	0.925	1,877,169	0.8956	0.89%
2013-12-06	0	2.240	2.170	2.240	2.170	2.280	320,000	715,640	2.2364	0.916	0.888	0.916	0.888	0.933	782,154	0.9150	-0.44%
2013-12-05	0	2.250	2.160	2.260	2.030	2.250	376,000	795,800	2.1165	0.921	0.884	0.925	0.831	0.921	919,030	0.8659	9.76%
2013-12-04	0	2.050	2.050	2.090	2.020	2.090	192,000	391,360	2.0383	0.839	0.839	0.855	0.826	0.855	469,292	0.8339	1.99%
2013-12-03	0	2.010	2.010	2.060	1.990	2.120	702,000	1,442,920	2.0554	0.822	0.822	0.843	0.814	0.867	1,715,849	0.8409	1.52%
2013-12-02	0	1.980	1.980	2.050	1.980	2.050	320,000	644,280	2.0134	0.810	0.810	0.839	0.810	0.839	782,154	0.8237	-4.81%
2013-11-29	0	2.080	2.030	2.080	1.910	2.080	300,000	609,600	2.0320	0.851	0.831	0.851	0.781	0.851	733,269	0.8313	0.00%
2013-11-28	0	2.080	2.080	2.100	2.080	2.150	264,000	563,760	2.1355	0.851	0.851	0.859	0.851	0.880	645,277	0.8737	-1.89%
2013-11-27	0	2.120	2.080	2.120	2.080	2.120	232,000	487,520	2.1014	0.867	0.851	0.867	0.851	0.867	567,061	0.8597	3.92%
2013-11-26	0	2.040	2.020	2.050	2.000	2.040	156,000	316,800	2.0308	0.835	0.826	0.839	0.818	0.835	381,300	0.8308	0.99%
2013-11-25	0	2.020	2.010	2.050	1.910	2.050	408,000	817,960	2.0048	0.826	0.822	0.839	0.781	0.839	997,246	0.8202	-1.46%
2013-11-22	0	2.050	2.030	2.050	2.050	2.110	360,000	752,640	2.0907	0.839	0.831	0.839	0.839	0.863	879,923	0.8553	-2.84%
2013-11-21	0	2.110	2.080	2.110	2.100	2.250	448,000	954,720	2.1311	0.863	0.851	0.863	0.859	0.921	1,095,015	0.8719	-6.22%
2013-11-20	0	2.250	2.230	2.270	2.230	2.270	316,000	711,240	2.2508	0.921	0.912	0.929	0.912	0.929	772,377	0.9208	-0.88%
2013-11-19	0	2.270	2.200	2.270	2.200	2.290	424,000	953,960	2.2499	0.929	0.900	0.929	0.900	0.937	1,036,353	0.9205	0.00%
2013-11-18	0	2.270	2.270	2.310	2.240	2.300	332,000	753,440	2.2694	0.929	0.929	0.945	0.916	0.941	811,484	0.9285	-0.87%
2013-11-15	0	2.290	2.250	2.290	2.140	2.340	804,000	1,803,640	2.2433	0.937	0.921	0.937	0.876	0.957	1,965,161	0.9178	8.53%
2013-11-14	0	2.110	2.110	2.120	2.070	2.160	404,000	853,880	2.1136	0.863	0.863	0.867	0.847	0.884	987,469	0.8647	1.93%
2013-11-13	0	2.070	2.050	2.070	2.020	2.090	600,000	1,235,720	2.0595	0.847	0.839	0.847	0.826	0.855	1,466,538	0.8426	-0.96%
2013-11-12	0	2.090	2.070	2.090	2.040	2.100	292,000	603,680	2.0674	0.855	0.847	0.855	0.835	0.859	713,715	0.8458	1.46%
2013-11-11	0	2.060	2.050	2.060	2.010	2.100	856,000	1,746,200	2.0400	0.843	0.839	0.843	0.822	0.859	2,092,261	0.8346	1.98%
2013-11-08	0	2.020	2.000	2.020	2.000	2.030	244,000	490,440	2.0100	0.826	0.818	0.826	0.818	0.831	596,392	0.8223	1.00%
2013-11-07	0	2.000	1.980	2.000	1.980	2.090	388,000	788,760	2.0329	0.818	0.810	0.818	0.810	0.855	948,361	0.8317	0.00%
2013-11-06	0	2.000	2.000	2.020	1.950	2.020	544,000	1,094,160	2.0113	0.818	0.818	0.826	0.798	0.826	1,329,661	0.8229	2.56%
2013-11-05	0	1.950	1.950	1.990	1.930	1.950	220,000	425,840	1.9356	0.798	0.798	0.814	0.790	0.798	537,731	0.7919	-3.47%
2013-11-04	0	2.020	2.000	2.040	1.810	2.060	1,048,000	2,001,080	1.9094	0.826	0.818	0.835	0.741	0.843	2,561,553	0.7812	12.22%
2013-11-01	0	1.800	1.800	1.810	1.800	1.800	124,000	223,200	1.8000	0.736	0.736	0.741	0.736	0.736	303,085	0.7364	0.00%
2013-10-31	0	1.800	1.800	1.810	1.760	1.810	344,000	617,440	1.7949	0.736	0.736	0.741	0.720	0.741	840,815	0.7343	-0.55%
2013-10-30	0	1.810	1.760	1.840	-	-	0	0	-	0.741	0.720	0.753	-	-	0	-	0.00%
2013-10-29	0	1.810	1.710	1.820	1.780	1.810	88,000	157,480	1.7895	0.741	0.700	0.745	0.728	0.741	215,092	0.7322	-1.09%
2013-10-28	0	1.830	1.790	1.830	1.840	1.850	8,000	14,760	1.8450	0.749	0.732	0.749	0.753	0.757	19,554	0.7548	-1.08%
2013-10-25	0	1.850	1.800	1.850	1.780	1.850	104,000	187,800	1.8058	0.757	0.736	0.757	0.728	0.757	254,200	0.7388	2.78%
2013-10-24	0	1.800	1.800	1.850	1.800	1.830	96,000	174,360	1.8163	0.736	0.736	0.757	0.736	0.749	234,646	0.7431	-1.64%
2013-10-23	0	1.830	1.820	1.830	1.800	1.850	596,000	1,083,200	1.8174	0.749	0.745	0.749	0.736	0.757	1,456,761	0.7436	0.55%
2013-10-22	0	1.820	1.800	1.860	1.800	1.860	288,000	527,680	1.8322	0.745	0.736	0.761	0.736	0.761	703,938	0.7496	0.00%
2013-10-21	0	1.820	1.820	1.830	1.780	1.820	176,000	315,080	1.7902	0.745	0.745	0.749	0.728	0.745	430,184	0.7324	2.25%
2013-10-18	0	1.780	1.780	1.800	1.780	1.820	280,000	502,400	1.7943	0.728	0.728	0.736	0.728	0.745	684,384	0.7341	0.00%
2013-10-17	0	1.780	1.780	1.800	1.770	1.830	132,000	235,280	1.7824	0.728	0.728	0.736	0.724	0.749	322,638	0.7292	-2.73%
2013-10-16	0	1.830	1.780	1.830	1.740	1.860	168,000	300,960	1.7914	0.749	0.728	0.749	0.712	0.761	410,631	0.7329	-1.08%
2013-10-15	0	1.850	1.820	1.850	1.800	1.870	112,000	206,360	1.8425	0.757	0.745	0.757	0.736	0.765	273,754	0.7538	2.78%
2013-10-11	0	1.800	1.770	1.810	1.750	1.810	172,000	305,800	1.7779	0.736	0.724	0.741	0.716	0.741	420,408	0.7274	2.86%
2013-10-10	0	1.750	1.740	1.840	1.700	1.840	1,604,000	2,838,280	1.7695	0.716	0.712	0.753	0.696	0.753	3,920,545	0.7240	-6.42%
2013-10-09	0	1.870	1.840	1.880	1.850	1.870	56,000	104,160	1.8600	0.765	0.753	0.769	0.757	0.765	136,877	0.7610	0.00%
2013-10-08	0	1.870	1.870	1.900	1.870	1.920	120,000	226,000	1.8833	0.765	0.765	0.777	0.765	0.786	293,308	0.7705	-2.09%
2013-10-07	0	1.910	1.910	1.920	1.850	1.950	480,000	909,320	1.8944	0.781	0.781	0.786	0.757	0.798	1,173,230	0.7751	1.06%
2013-10-04	0	1.890	1.850	1.890	1.810	1.980	1,084,000	2,074,600	1.9138	0.773	0.757	0.773	0.741	0.810	2,649,545	0.7830	0.53%
2013-10-03	0	1.880	1.850	1.910	1.650	1.900	1,524,000	2,695,480	1.7687	0.769	0.757	0.781	0.675	0.777	3,725,006	0.7236	13.94%
2013-10-02	0	1.650	1.620	1.660	1.570	1.660	572,000	925,880	1.6187	0.675	0.663	0.679	0.642	0.679	1,398,100	0.6622	5.77%
2013-09-30	0	1.560	1.490	1.560	-	-	0	0	-	0.638	0.610	0.638	-	-	0	-	-0.64%
2013-09-27	0	1.570	1.510	1.600	1.570	1.570	640,000	1,004,800	1.5700	0.642	0.618	0.655	0.642	0.642	1,564,307	0.6423	0.00%
2013-09-26	0	1.570	1.510	1.630	1.570	1.570	596,000	935,720	1.5700	0.642	0.618	0.667	0.642	0.642	1,456,761	0.6423	0.00%
2013-09-25	0	1.570	1.490	1.570	-	-	0	0	-	0.642	0.610	0.642	-	-	0	-	0.00%
2013-09-24	0	1.570	1.490	1.570	1.450	1.590	164,000	245,440	1.4966	0.642	0.610	0.642	0.593	0.651	400,854	0.6123	1.29%
2013-09-23	0	1.550	1.500	1.600	1.550	1.550	20,000	31,000	1.5500	0.634	0.614	0.655	0.634	0.634	48,885	0.6341	0.00%
2013-09-19	0	1.550	1.520	1.550	-	-	0	0	-	0.634	0.622	0.634	-	-	0	-	-3.13%
2013-09-18	0	1.600	1.480	1.600	1.460	1.600	236,000	365,120	1.5471	0.655	0.606	0.655	0.597	0.655	576,838	0.6330	8.11%
2013-09-17	0	1.480	1.480	1.530	1.480	1.490	60,000	89,080	1.4847	0.606	0.606	0.626	0.606	0.610	146,654	0.6074	0.00%
2013-09-16	0	1.480	1.480	1.500	1.480	1.500	136,000	203,920	1.4994	0.606	0.606	0.614	0.606	0.614	332,415	0.6134	-1.33%
2013-09-13	0	1.500	1.500	1.560	1.500	1.500	44,000	66,000	1.5000	0.614	0.614	0.638	0.614	0.614	107,546	0.6137	0.67%
2013-09-12	0	1.490	1.490	1.560	1.480	1.490	48,000	71,240	1.4842	0.610	0.610	0.638	0.606	0.610	117,323	0.6072	0.00%
2013-09-11	0	1.490	1.490	1.560	1.490	1.510	48,000	72,200	1.5042	0.610	0.610	0.638	0.610	0.618	117,323	0.6154	-4.49%
2013-09-10	0	1.560	1.560	1.590	1.560	1.650	20,000	32,280	1.6140	0.638	0.638	0.651	0.638	0.675	48,885	0.6603	0.00%
2013-09-09	0	1.560	1.520	1.560	1.560	1.560	4,000	6,240	1.5600	0.638	0.622	0.638	0.638	0.638	9,777	0.6382	-3.11%
2013-09-06	0	1.610	1.550	1.610	1.550	1.700	364,000	584,320	1.6053	0.659	0.634	0.659	0.634	0.696	889,700	0.6568	3.87%
2013-09-05	0	1.550	1.550	1.570	1.540	1.540	12,000	18,480	1.5400	0.634	0.634	0.642	0.630	0.630	29,331	0.6301	-1.27%
2013-09-04	0	1.570	1.510	1.570	1.500	1.600	588,000	919,400	1.5636	0.642	0.618	0.642	0.614	0.655	1,437,207	0.6397	6.08%
2013-09-03	0	1.480	1.470	1.520	1.480	1.480	44,000	65,120	1.4800	0.606	0.601	0.622	0.606	0.606	107,546	0.6055	-1.33%
2013-09-02	0	1.500	1.440	1.530	1.490	1.500	600,000	899,840	1.4997	0.614	0.589	0.626	0.610	0.614	1,466,538	0.6136	-1.32%
2013-08-30	0	1.520	1.450	1.520	1.520	1.520	4,000	6,080	1.5200	0.622	0.593	0.622	0.622	0.622	9,777	0.6219	0.00%
2013-08-29	0	1.520	1.450	1.520	1.520	1.520	36,000	54,720	1.5200	0.622	0.593	0.622	0.622	0.622	87,992	0.6219	0.00%
2013-08-28	0	1.520	1.480	1.520	1.530	1.530	36,000	55,080	1.5300	0.622	0.606	0.622	0.626	0.626	87,992	0.6260	-0.65%
2013-08-27	0	1.530	1.530	1.540	1.490	1.580	264,000	399,600	1.5136	0.626	0.626	0.630	0.610	0.646	645,277	0.6193	0.66%
2013-08-26	0	1.520	1.500	1.520	1.460	1.530	344,000	519,680	1.5107	0.622	0.614	0.622	0.597	0.626	840,815	0.6181	-6.17%
2013-08-23	0	1.620	1.580	1.620	1.430	1.630	268,000	415,360	1.5499	0.663	0.646	0.663	0.585	0.667	655,054	0.6341	2.53%
2013-08-22	0	1.580	1.560	1.650	1.580	1.580	20,000	31,600	1.5800	0.646	0.638	0.675	0.646	0.646	48,885	0.6464	-4.24%
2013-08-21	0	1.650	1.650	1.690	1.490	1.650	404,000	632,480	1.5655	0.675	0.675	0.691	0.610	0.675	987,469	0.6405	0.00%
2013-08-20	0	1.650	1.610	1.700	1.580	1.750	1,360,000	2,295,200	1.6876	0.675	0.659	0.696	0.646	0.716	3,324,153	0.6905	-5.71%
2013-08-19	0	1.750	1.750	1.860	1.520	1.750	380,000	606,400	1.5958	0.716	0.716	0.761	0.622	0.716	928,807	0.6529	12.90%
2013-08-16	0	1.550	1.540	1.550	1.550	1.610	668,000	1,052,480	1.5756	0.634	0.630	0.634	0.634	0.659	1,632,746	0.6446	-1.27%
2013-08-15	0	1.570	1.540	1.570	1.470	1.580	1,790,400	2,744,096	1.5327	0.642	0.630	0.642	0.601	0.646	4,376,149	0.6271	10.56%
2013-08-13	0	1.420	1.420	1.440	1.400	1.450	1,308,000	1,837,840	1.4051	0.581	0.581	0.589	0.573	0.593	3,197,053	0.5749	1.43%
2013-08-12	0	1.400	1.340	1.450	1.400	1.400	708,000	991,200	1.4000	0.573	0.548	0.593	0.573	0.573	1,730,515	0.5728	0.00%
2013-08-09	0	1.400	1.360	1.400	1.330	1.400	980,000	1,359,440	1.3872	0.573	0.556	0.573	0.544	0.573	2,395,345	0.5675	7.69%
2013-08-08	0	1.300	1.270	1.300	-	-	0	0	-	0.532	0.520	0.532	-	-	0	-	0.00%
2013-08-07	0	1.300	1.300	1.340	1.300	1.330	168,000	220,000	1.3095	0.532	0.532	0.548	0.532	0.544	410,631	0.5358	-1.52%
2013-08-06	0	1.320	1.280	1.330	1.270	1.320	180,000	236,760	1.3153	0.540	0.524	0.544	0.520	0.540	439,961	0.5381	0.00%
2013-08-05	0	1.320	1.300	1.320	1.300	1.320	304,000	397,440	1.3074	0.540	0.532	0.540	0.532	0.540	743,046	0.5349	0.76%
2013-08-02	0	1.310	1.310	1.320	1.300	1.320	1,488,000	1,942,200	1.3052	0.536	0.536	0.540	0.532	0.540	3,637,014	0.5340	0.77%
2013-08-01	0	1.300	1.230	1.320	1.230	1.300	456,000	591,960	1.2982	0.532	0.503	0.540	0.503	0.532	1,114,569	0.5311	0.00%
2013-07-31	0	1.300	1.210	1.300	1.280	1.300	1,632,000	2,117,680	1.2976	0.532	0.495	0.532	0.524	0.532	3,988,983	0.5309	8.33%
2013-07-30	0	1.200	1.160	1.200	1.200	1.200	12,000	14,400	1.2000	0.491	0.475	0.491	0.491	0.491	29,331	0.4910	3.45%
2013-07-29	0	1.160	1.150	1.210	1.130	1.210	20,000	23,280	1.1640	0.475	0.470	0.495	0.462	0.495	48,885	0.4762	-4.92%
2013-07-26	0	1.220	1.190	1.220	1.190	1.230	64,000	77,280	1.2075	0.499	0.487	0.499	0.487	0.503	156,431	0.4940	2.52%
2013-07-25	0	1.190	1.160	1.190	1.150	1.210	132,000	157,440	1.1927	0.487	0.475	0.487	0.470	0.495	322,638	0.4880	-0.83%
2013-07-24	0	1.200	1.150	1.200	-	-	0	0	-	0.491	0.470	0.491	-	-	0	-	0.00%
2013-07-23	0	1.200	1.200	1.240	1.200	1.200	260,000	312,000	1.2000	0.491	0.491	0.507	0.491	0.491	635,500	0.4910	0.00%
2013-07-22	0	1.200	1.130	1.200	-	-	0	0	-	0.491	0.462	0.491	-	-	0	-	0.00%
2013-07-19	0	1.200	1.130	1.240	-	-	0	0	-	0.491	0.462	0.507	-	-	0	-	0.00%
2013-07-18	0	1.200	1.130	1.200	1.200	1.200	108,000	129,600	1.2000	0.491	0.462	0.491	0.491	0.491	263,977	0.4910	6.19%
2013-07-17	0	1.130	1.130	1.180	1.130	1.130	40,000	45,200	1.1300	0.462	0.462	0.483	0.462	0.462	97,769	0.4623	-1.74%
2013-07-16	0	1.150	1.150	1.180	1.150	1.150	68,000	78,200	1.1500	0.470	0.470	0.483	0.470	0.470	166,208	0.4705	-2.54%
2013-07-15	0	1.180	1.150	1.190	1.180	1.180	64,000	75,520	1.1800	0.483	0.470	0.487	0.483	0.483	156,431	0.4828	-0.84%
2013-07-12	0	1.190	1.150	1.190	-	-	0	0	-	0.487	0.470	0.487	-	-	0	-	0.00%
2013-07-11	0	1.190	1.150	1.190	1.100	1.200	660,000	748,600	1.1342	0.487	0.470	0.487	0.450	0.491	1,613,192	0.4640	8.18%
2013-07-10	0	1.100	1.090	1.100	1.090	1.100	404,000	441,160	1.0920	0.450	0.446	0.450	0.446	0.450	987,469	0.4468	4.76%
2013-07-09	0	1.050	1.050	1.090	1.050	1.050	76,000	79,800	1.0500	0.430	0.430	0.446	0.430	0.430	185,761	0.4296	-4.55%
2013-07-08	0	1.100	1.050	1.100	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2013-07-05	0	1.100	1.030	1.110	1.050	1.100	300,000	318,800	1.0627	0.450	0.421	0.454	0.430	0.450	733,269	0.4348	4.76%
2013-07-04	0	1.050	1.050	1.070	1.040	1.050	172,000	180,560	1.0498	0.430	0.430	0.438	0.425	0.430	420,408	0.4295	0.96%
2013-07-03	0	1.040	1.000	1.040	1.000	1.050	432,000	445,040	1.0302	0.425	0.409	0.425	0.409	0.430	1,055,907	0.4215	-5.45%
2013-07-02	0	1.100	1.060	1.100	1.000	1.100	36,000	38,840	1.0789	0.450	0.434	0.450	0.409	0.450	87,992	0.4414	0.00%
2013-06-28	0	1.100	1.060	1.130	-	-	0	0	-	0.450	0.434	0.462	-	-	0	-	0.00%
2013-06-27	0	1.100	1.100	1.180	1.100	1.100	152,000	167,200	1.1000	0.450	0.450	0.483	0.450	0.450	371,523	0.4500	0.00%
2013-06-26	0	1.100	1.100	1.180	1.100	1.100	504,000	554,400	1.1000	0.450	0.450	0.483	0.450	0.450	1,231,892	0.4500	4.76%
2013-06-25	0	1.050	1.020	1.080	1.050	1.100	128,000	140,600	1.0984	0.430	0.417	0.442	0.430	0.450	312,861	0.4494	-4.55%
2013-06-24	0	1.100	1.100	1.130	1.100	1.100	84,000	92,400	1.1000	0.450	0.450	0.462	0.450	0.450	205,315	0.4500	-2.65%
2013-06-21	0	1.130	1.130	1.160	1.110	1.140	248,000	279,040	1.1252	0.462	0.462	0.475	0.454	0.466	606,169	0.4603	-4.24%
2013-06-20	0	1.180	1.150	1.180	1.180	1.180	4,000	4,720	1.1800	0.483	0.470	0.483	0.483	0.483	9,777	0.4828	0.00%
2013-06-19	0	1.180	1.180	1.220	1.180	1.300	112,000	135,000	1.2054	0.483	0.483	0.499	0.483	0.532	273,754	0.4931	-1.67%
2013-06-18	0	1.200	1.170	1.240	-	-	0	0	-	0.491	0.479	0.507	-	-	0	-	0.00%
2013-06-17	0	1.200	1.160	1.200	-	-	0	0	-	0.491	0.475	0.491	-	-	0	-	0.00%
2013-06-14	0	1.200	1.200	1.220	1.200	1.200	120,000	144,000	1.2000	0.491	0.491	0.499	0.491	0.491	293,308	0.4910	0.00%
2013-06-13	0	1.200	1.140	1.200	1.090	1.200	76,000	84,840	1.1163	0.491	0.466	0.491	0.446	0.491	185,761	0.4567	0.00%
2013-06-11	0	1.200	1.130	1.250	-	-	0	0	-	0.491	0.462	0.511	-	-	0	-	0.00%
2013-06-10	0	1.200	1.170	1.260	1.200	1.200	4,000	4,800	1.2000	0.491	0.479	0.515	0.491	0.491	9,777	0.4910	0.00%
2013-06-07	0	1.200	1.200	1.240	1.200	1.220	184,000	221,360	1.2030	0.491	0.491	0.507	0.491	0.499	449,738	0.4922	-3.23%
2013-06-06	0	1.240	1.200	1.240	1.240	1.240	8,000	9,920	1.2400	0.507	0.491	0.507	0.507	0.507	19,554	0.5073	0.81%
2013-06-05	0	1.230	1.220	1.240	1.230	1.230	100,000	123,000	1.2300	0.503	0.499	0.507	0.503	0.503	244,423	0.5032	-0.81%
2013-06-04	0	1.240	1.200	1.280	1.200	1.240	48,000	57,760	1.2033	0.507	0.491	0.524	0.491	0.507	117,323	0.4923	0.00%
2013-06-03	0	1.240	1.200	1.240	-	-	0	0	-	0.507	0.491	0.507	-	-	0	-	0.00%
2013-05-31	0	1.240	1.190	1.240	-	-	0	0	-	0.507	0.487	0.507	-	-	0	-	0.00%
2013-05-30	0	1.240	1.190	1.240	-	-	0	0	-	0.507	0.487	0.507	-	-	0	-	0.00%
2013-05-29	0	1.240	1.210	1.260	1.170	1.250	128,000	158,760	1.2403	0.507	0.495	0.515	0.479	0.511	312,861	0.5074	-1.59%
2013-05-28	0	1.260	1.260	1.280	1.260	1.280	148,000	188,400	1.2730	0.515	0.515	0.524	0.515	0.524	361,746	0.5208	-1.56%
2013-05-27	0	1.280	1.280	1.290	1.250	1.270	68,000	85,720	1.2606	0.524	0.524	0.528	0.511	0.520	166,208	0.5157	0.79%
2013-05-24	0	1.270	1.270	1.280	1.260	1.260	352,000	443,520	1.2600	0.520	0.520	0.524	0.515	0.515	860,369	0.5155	-0.78%
2013-05-23	0	1.280	1.280	1.290	1.250	1.330	348,000	438,400	1.2598	0.524	0.524	0.528	0.511	0.544	850,592	0.5154	1.59%
2013-05-22	0	1.260	1.250	1.260	1.250	1.260	144,000	181,320	1.2592	0.515	0.511	0.515	0.511	0.515	351,969	0.5152	0.80%
2013-05-21	0	1.250	1.240	1.260	1.250	1.260	100,000	125,040	1.2504	0.511	0.507	0.515	0.511	0.515	244,423	0.5116	-0.79%
2013-05-20	0	1.260	1.260	1.270	1.240	1.260	468,000	585,360	1.2508	0.515	0.515	0.520	0.507	0.515	1,143,900	0.5117	0.00%
2013-05-16	0	1.260	1.220	1.260	1.260	1.280	480,000	607,280	1.2652	0.515	0.499	0.515	0.515	0.524	1,173,230	0.5176	1.61%
2013-05-15	0	1.240	1.240	1.260	1.210	1.250	468,000	573,360	1.2251	0.507	0.507	0.515	0.495	0.511	1,143,900	0.5012	0.00%
2013-05-14	0	1.240	1.200	1.240	-	-	0	0	-	0.507	0.491	0.507	-	-	0	-	0.00%
2013-05-13	0	1.240	1.240	1.260	1.200	1.280	336,000	421,960	1.2558	0.507	0.507	0.515	0.491	0.524	821,261	0.5138	0.81%
2013-05-10	0	1.230	1.200	1.230	1.200	1.230	600,000	730,800	1.2180	0.503	0.491	0.503	0.491	0.503	1,466,538	0.4983	2.50%
2013-05-09	0	1.200	1.200	1.220	1.200	1.210	216,000	259,600	1.2019	0.491	0.491	0.499	0.491	0.495	527,954	0.4917	-0.83%
2013-05-08	0	1.210	1.210	1.240	1.200	1.230	88,000	107,240	1.2186	0.495	0.495	0.507	0.491	0.503	215,092	0.4986	0.83%
2013-05-07	0	1.200	1.200	1.210	1.200	1.210	132,000	159,400	1.2076	0.491	0.491	0.495	0.491	0.495	322,638	0.4941	-0.83%
2013-05-06	0	1.210	1.210	1.250	1.210	1.210	116,000	140,360	1.2100	0.495	0.495	0.511	0.495	0.495	283,531	0.4950	0.00%
2013-05-03	0	1.210	1.160	1.220	1.200	1.210	20,000	24,080	1.2040	0.495	0.475	0.499	0.491	0.495	48,885	0.4926	1.68%
2013-05-02	0	1.190	1.160	1.190	-	-	0	0	-	0.487	0.475	0.487	-	-	0	-	0.00%
2013-04-30	0	1.190	1.150	1.190	1.150	1.190	12,000	13,960	1.1633	0.487	0.470	0.487	0.470	0.487	29,331	0.4760	-0.83%
2013-04-29	0	1.200	1.150	1.220	1.130	1.200	80,000	94,600	1.1825	0.491	0.470	0.499	0.462	0.491	195,538	0.4838	5.26%
2013-04-26	0	1.140	1.130	1.170	1.110	1.140	12,000	13,520	1.1267	0.466	0.462	0.479	0.454	0.466	29,331	0.4609	0.00%
2013-04-25	0	1.140	1.110	1.140	1.100	1.140	44,000	49,840	1.1327	0.466	0.454	0.466	0.450	0.466	107,546	0.4634	-0.87%
2013-04-24	0	1.150	1.120	1.150	-	-	0	0	-	0.470	0.458	0.470	-	-	0	-	-0.86%
2013-04-23	0	1.160	1.140	1.200	1.160	1.160	12,000	13,920	1.1600	0.475	0.466	0.491	0.475	0.475	29,331	0.4746	0.00%
2013-04-22	0	1.160	1.150	1.160	1.150	1.160	208,000	240,520	1.1563	0.475	0.470	0.475	0.470	0.475	508,400	0.4731	-0.85%
2013-04-19	0	1.170	1.130	1.190	1.120	1.190	80,000	92,760	1.1595	0.479	0.462	0.487	0.458	0.487	195,538	0.4744	1.74%
2013-04-18	0	1.150	1.120	1.150	-	-	0	0	-	0.470	0.458	0.470	-	-	0	-	0.00%
2013-04-17	0	1.150	1.120	1.190	-	-	0	0	-	0.470	0.458	0.487	-	-	0	-	0.00%
2013-04-16	0	1.150	1.090	1.150	-	-	0	0	-	0.470	0.446	0.470	-	-	0	-	0.00%
2013-04-15	0	1.150	1.100	1.160	1.100	1.150	500,000	550,200	1.1004	0.470	0.450	0.475	0.450	0.470	1,222,115	0.4502	0.88%
2013-04-12	0	1.140	1.100	1.140	1.080	1.150	80,000	87,400	1.0925	0.466	0.450	0.466	0.442	0.470	195,538	0.4470	-1.72%
2013-04-11	0	1.160	1.110	1.160	1.110	1.160	204,000	233,840	1.1463	0.475	0.454	0.475	0.454	0.475	498,623	0.4690	0.00%
2013-04-10	0	1.160	1.160	1.180	1.090	1.160	72,000	80,720	1.1211	0.475	0.475	0.483	0.446	0.475	175,985	0.4587	-2.52%
2013-04-09	0	1.190	1.130	1.190	-	-	0	0	-	0.487	0.462	0.487	-	-	0	-	-0.83%
2013-04-08	0	1.200	1.120	1.200	1.090	1.200	12,000	13,520	1.1267	0.491	0.458	0.491	0.446	0.491	29,331	0.4609	3.45%
2013-04-05	0	1.160	1.120	1.160	1.100	1.170	140,000	161,280	1.1520	0.475	0.458	0.475	0.450	0.479	342,192	0.4713	-4.92%
2013-04-03	0	1.220	1.190	1.220	1.180	1.280	116,000	139,400	1.2017	0.499	0.487	0.499	0.483	0.524	283,531	0.4917	-4.69%
2013-04-02	0	1.280	1.180	1.280	-	-	0	0	-	0.524	0.483	0.524	-	-	0	-	0.00%
2013-03-28	0	1.280	1.230	1.280	1.160	1.380	984,000	1,176,480	1.1956	0.524	0.503	0.524	0.475	0.565	2,405,122	0.4892	4.07%
2013-03-27	0	1.230	1.200	1.230	1.230	1.260	432,000	536,680	1.2423	0.503	0.491	0.503	0.503	0.515	1,055,907	0.5083	-0.81%
2013-03-26	0	1.240	1.220	1.250	1.210	1.240	228,000	280,840	1.2318	0.507	0.499	0.511	0.495	0.507	557,284	0.5039	0.00%
2013-03-25	0	1.240	1.240	1.250	1.230	1.240	332,000	411,520	1.2395	0.507	0.507	0.511	0.503	0.507	811,484	0.5071	0.00%
2013-03-22	0	1.240	1.220	1.240	1.220	1.270	260,000	320,760	1.2337	0.507	0.499	0.507	0.499	0.520	635,500	0.5047	-2.36%
2013-03-21	0	1.270	1.200	1.270	-	-	0	0	-	0.520	0.491	0.520	-	-	0	-	0.00%
2013-03-20	0	1.270	1.210	1.270	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2013-03-19	0	1.270	1.190	1.270	1.170	1.270	500,000	603,840	1.2077	0.520	0.487	0.520	0.479	0.520	1,222,115	0.4941	4.10%
2013-03-18	0	1.220	1.170	1.220	-	-	0	0	-	0.499	0.479	0.499	-	-	0	-	-0.81%
2013-03-15	0	1.230	1.230	1.250	1.230	1.250	372,000	459,560	1.2354	0.503	0.503	0.511	0.503	0.511	909,254	0.5054	-1.60%
2013-03-14	0	1.250	1.210	1.250	1.250	1.250	80,000	100,000	1.2500	0.511	0.495	0.511	0.511	0.511	195,538	0.5114	-0.79%
2013-03-13	0	1.260	1.210	1.260	1.200	1.260	280,000	340,760	1.2170	0.515	0.495	0.515	0.491	0.515	684,384	0.4979	3.28%
2013-03-12	0	1.220	1.220	1.250	1.200	1.230	300,000	368,240	1.2275	0.499	0.499	0.511	0.491	0.503	733,269	0.5022	-3.94%
2013-03-11	0	1.270	1.230	1.270	1.230	1.270	300,000	373,600	1.2453	0.520	0.503	0.520	0.503	0.520	733,269	0.5095	2.42%
2013-03-08	0	1.240	1.210	1.240	1.180	1.250	816,000	1,002,640	1.2287	0.507	0.495	0.507	0.483	0.511	1,994,492	0.5027	5.98%
2013-03-07	0	1.170	1.170	1.200	1.170	1.200	576,000	679,000	1.1788	0.479	0.479	0.491	0.479	0.491	1,407,876	0.4823	-2.50%
2013-03-06	0	1.200	1.180	1.200	1.130	1.200	1,132,000	1,340,360	1.1841	0.491	0.483	0.491	0.462	0.491	2,766,868	0.4844	5.26%
2013-03-05	0	1.140	1.100	1.140	1.100	1.190	388,000	438,800	1.1309	0.466	0.450	0.466	0.450	0.487	948,361	0.4627	3.64%
2013-03-04	0	1.100	1.080	1.110	1.070	1.100	112,000	120,480	1.0757	0.450	0.442	0.454	0.438	0.450	273,754	0.4401	-1.79%
2013-03-01	0	1.120	1.100	1.150	-	-	0	0	-	0.458	0.450	0.470	-	-	0	-	0.00%
2013-02-28	0	1.120	1.100	1.120	1.060	1.150	912,000	1,006,800	1.1039	0.458	0.450	0.458	0.434	0.470	2,229,138	0.4517	5.66%
2013-02-27	0	1.060	1.060	1.080	1.000	1.060	28,000	28,720	1.0257	0.434	0.434	0.442	0.409	0.434	68,438	0.4196	0.95%
2013-02-26	0	1.050	1.050	1.060	1.050	1.060	44,000	46,240	1.0509	0.430	0.430	0.434	0.430	0.434	107,546	0.4300	-0.94%
2013-02-25	0	1.060	1.060	1.110	1.060	1.070	28,000	29,760	1.0629	0.434	0.434	0.454	0.434	0.438	68,438	0.4348	-7.02%
2013-02-22	0	1.140	1.050	1.140	1.050	1.160	316,000	343,720	1.0877	0.466	0.430	0.466	0.430	0.475	772,377	0.4450	2.70%
2013-02-21	0	1.110	1.060	1.110	1.050	1.120	548,000	589,120	1.0750	0.454	0.434	0.454	0.430	0.458	1,339,438	0.4398	-0.89%
2013-02-20	0	1.120	1.110	1.130	1.060	1.120	1,056,000	1,162,680	1.1010	0.458	0.454	0.462	0.434	0.458	2,581,107	0.4505	3.70%
2013-02-19	0	1.080	1.080	1.090	1.070	1.130	80,000	87,760	1.0970	0.442	0.442	0.446	0.438	0.462	195,538	0.4488	-4.42%
2013-02-18	0	1.130	1.080	1.130	1.120	1.140	36,000	40,400	1.1222	0.462	0.442	0.462	0.458	0.466	87,992	0.4591	-0.88%
2013-02-15	0	1.140	1.100	1.140	1.040	1.140	1,364,000	1,449,960	1.0630	0.466	0.450	0.466	0.425	0.466	3,333,930	0.4349	7.55%
2013-02-14	0	1.060	1.030	1.060	0.980	1.070	480,000	494,040	1.0293	0.434	0.421	0.434	0.401	0.438	1,173,230	0.4211	3.92%
2013-02-08	0	1.020	0.970	1.020	0.970	1.020	56,000	54,640	0.9757	0.417	0.397	0.417	0.397	0.417	136,877	0.3992	5.15%
2013-02-07	0	0.970	0.970	0.990	0.950	1.050	496,000	486,160	0.9802	0.397	0.397	0.405	0.389	0.430	1,212,338	0.4010	0.00%
2013-02-06	0	0.970	0.970	0.980	0.970	0.970	252,000	244,440	0.9700	0.397	0.397	0.401	0.397	0.397	615,946	0.3969	2.11%
2013-02-05	0	0.950	0.950	1.030	0.950	0.950	200,000	190,000	0.9500	0.389	0.389	0.421	0.389	0.389	488,846	0.3887	-2.06%
2013-02-04	0	0.970	0.930	0.970	-	-	0	0	-	0.397	0.380	0.397	-	-	0	-	-1.02%
2013-02-01	0	0.980	0.950	0.980	0.980	0.980	80,000	78,400	0.9800	0.401	0.389	0.401	0.401	0.401	195,538	0.4009	0.00%
2013-01-31	0	0.980	0.950	0.980	0.910	0.990	96,000	90,800	0.9458	0.401	0.389	0.401	0.372	0.405	234,646	0.3870	-1.01%
2013-01-30	0	0.990	0.960	0.990	0.960	1.000	84,000	83,800	0.9976	0.405	0.393	0.405	0.393	0.409	205,315	0.4082	-1.00%
2013-01-29	0	1.000	0.960	1.000	1.000	1.000	8,000	8,000	1.0000	0.409	0.393	0.409	0.409	0.409	19,554	0.4091	2.04%
2013-01-28	0	0.980	0.920	0.980	-	-	0	0	-	0.401	0.376	0.401	-	-	0	-	0.00%
2013-01-25	0	0.980	0.960	0.980	1.000	1.000	8,000	8,000	1.0000	0.401	0.393	0.401	0.409	0.409	19,554	0.4091	-2.00%
2013-01-24	0	1.000	0.960	1.000	0.960	1.000	20,000	19,720	0.9860	0.409	0.393	0.409	0.393	0.409	48,885	0.4034	0.00%
2013-01-23	0	1.000	0.970	0.990	0.990	1.000	260,000	259,880	0.9995	0.409	0.397	0.405	0.405	0.409	635,500	0.4089	0.00%
2013-01-22	0	1.000	0.970	1.000	0.970	1.020	232,000	230,120	0.9919	0.409	0.397	0.409	0.397	0.417	567,061	0.4058	0.00%
2013-01-21	0	1.000	0.960	1.000	0.950	1.000	228,000	222,080	0.9740	0.409	0.393	0.409	0.389	0.409	557,284	0.3985	1.01%
2013-01-18	0	0.990	0.960	0.990	0.960	0.990	76,000	73,440	0.9663	0.405	0.393	0.405	0.393	0.405	185,761	0.3953	1.02%
2013-01-17	0	0.980	0.950	0.980	-	-	0	0	-	0.401	0.389	0.401	-	-	0	-	0.00%
2013-01-16	0	0.980	0.960	0.980	0.930	1.000	648,000	622,960	0.9614	0.401	0.393	0.401	0.380	0.409	1,583,861	0.3933	1.03%
2013-01-15	0	0.970	0.950	0.970	0.940	0.980	436,000	414,840	0.9515	0.397	0.389	0.397	0.385	0.401	1,065,684	0.3893	1.04%
2013-01-14	0	0.960	0.920	0.960	0.920	1.010	572,000	543,680	0.9505	0.393	0.376	0.393	0.376	0.413	1,398,100	0.3889	1.05%
2013-01-11	0	0.950	0.940	0.950	0.940	0.990	1,464,000	1,409,280	0.9626	0.389	0.385	0.389	0.385	0.405	3,578,353	0.3938	0.00%
2013-01-10	0	0.950	0.950	0.960	0.950	0.960	796,000	763,120	0.9587	0.389	0.389	0.393	0.389	0.393	1,945,607	0.3922	-2.06%
2013-01-09	0	0.970	0.930	0.970	0.900	1.000	632,000	598,920	0.9477	0.397	0.380	0.397	0.368	0.409	1,544,753	0.3877	5.43%
2013-01-08	0	0.920	0.920	0.970	0.870	0.980	948,000	884,000	0.9325	0.376	0.376	0.397	0.356	0.401	2,317,130	0.3815	-1.08%
2013-01-07	0	0.930	0.870	0.930	0.840	0.950	380,000	338,040	0.8896	0.380	0.356	0.380	0.344	0.389	928,807	0.3640	6.90%
2013-01-04	0	0.870	0.830	0.870	0.810	0.880	480,000	414,240	0.8630	0.356	0.340	0.356	0.331	0.360	1,173,230	0.3531	0.00%
2013-01-03	0	0.870	0.830	0.870	-	-	0	0	-	0.356	0.340	0.356	-	-	0	-	0.00%
2013-01-02	0	0.870	0.830	0.870	0.830	0.870	216,000	180,160	0.8341	0.356	0.340	0.356	0.340	0.356	527,954	0.3412	0.00%
2012-12-31	0	0.870	0.840	0.870	0.840	0.870	20,000	16,920	0.8460	0.356	0.344	0.356	0.344	0.356	48,885	0.3461	3.57%
2012-12-28	0	0.840	0.810	0.840	-	-	0	0	-	0.344	0.331	0.344	-	-	0	-	0.00%
2012-12-27	0	0.840	0.800	0.840	0.790	0.840	24,000	19,520	0.8133	0.344	0.327	0.344	0.323	0.344	58,662	0.3328	0.00%
2012-12-24	0	0.840	0.800	0.850	0.800	0.840	84,000	67,360	0.8019	0.344	0.327	0.348	0.327	0.344	205,315	0.3281	5.00%
2012-12-21	0	0.800	0.800	0.820	0.800	0.810	8,000	6,440	0.8050	0.327	0.327	0.335	0.327	0.331	19,554	0.3293	-3.61%
2012-12-20	0	0.830	0.810	0.850	0.820	0.830	264,000	218,560	0.8279	0.340	0.331	0.348	0.335	0.340	645,277	0.3387	2.47%
2012-12-19	0	0.810	0.770	0.820	0.800	0.810	204,000	164,200	0.8049	0.331	0.315	0.335	0.327	0.331	498,623	0.3293	1.25%
2012-12-18	0	0.800	0.800	0.830	-	-	0	0	-	0.327	0.327	0.340	-	-	0	-	0.00%
2012-12-17	0	0.800	0.800	0.830	0.760	0.800	8,000	6,240	0.7800	0.327	0.327	0.340	0.311	0.327	19,554	0.3191	-2.44%
2012-12-14	0	0.820	0.800	0.830	0.800	0.820	72,000	57,840	0.8033	0.335	0.327	0.340	0.327	0.335	175,985	0.3287	2.50%
2012-12-13	0	0.800	0.800	0.830	0.750	0.800	56,000	43,080	0.7693	0.327	0.327	0.340	0.307	0.327	136,877	0.3147	-1.23%
2012-12-12	0	0.810	0.810	0.840	0.810	0.810	32,000	25,920	0.8100	0.331	0.331	0.344	0.331	0.331	78,215	0.3314	-1.22%
2012-12-11	0	0.820	0.800	0.820	0.820	0.820	12,000	9,840	0.8200	0.335	0.327	0.335	0.335	0.335	29,331	0.3355	0.00%
2012-12-10	0	0.820	0.820	0.840	-	-	0	0	-	0.335	0.335	0.344	-	-	0	-	1.23%
2012-12-07	0	0.810	0.810	0.840	0.810	0.810	112,000	90,720	0.8100	0.331	0.331	0.344	0.331	0.331	273,754	0.3314	-1.22%
2012-12-06	0	0.820	0.770	0.820	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2012-12-05	0	0.820	0.760	0.820	-	-	0	0	-	0.335	0.311	0.335	-	-	0	-	0.00%
2012-12-04	0	0.820	0.770	0.820	0.830	0.830	4,000	3,320	0.8300	0.335	0.315	0.335	0.340	0.340	9,777	0.3396	1.23%
2012-12-03	0	0.810	0.790	0.810	0.800	0.810	492,000	395,320	0.8035	0.331	0.323	0.331	0.327	0.331	1,202,561	0.3287	1.25%
2012-11-30	0	0.800	0.780	0.820	-	-	0	0	-	0.327	0.319	0.335	-	-	0	-	0.00%
2012-11-29	0	0.800	0.790	0.820	0.800	0.800	32,000	25,600	0.8000	0.327	0.323	0.335	0.327	0.327	78,215	0.3273	1.27%
2012-11-28	0	0.790	0.760	0.800	0.790	0.790	68,000	53,720	0.7900	0.323	0.311	0.327	0.323	0.323	166,208	0.3232	-1.25%
2012-11-27	0	0.800	0.790	0.850	-	-	0	0	-	0.327	0.323	0.348	-	-	0	-	0.00%
2012-11-26	0	0.800	0.800	0.840	0.790	0.840	136,000	108,280	0.7962	0.327	0.327	0.344	0.323	0.344	332,415	0.3257	1.27%
2012-11-23	0	0.790	0.790	0.840	0.780	0.780	208,000	162,240	0.7800	0.323	0.323	0.344	0.319	0.319	508,400	0.3191	1.28%
2012-11-22	0	0.780	0.780	0.840	0.780	0.780	304,000	237,120	0.7800	0.319	0.319	0.344	0.319	0.319	743,046	0.3191	0.00%
2012-11-21	0	0.780	0.780	0.830	0.720	0.830	380,000	293,720	0.7729	0.319	0.319	0.340	0.295	0.340	928,807	0.3162	-2.50%
2012-11-20	0	0.800	0.780	0.830	0.780	0.800	220,000	175,600	0.7982	0.327	0.319	0.340	0.319	0.327	537,731	0.3266	0.00%
2012-11-19	0	0.800	0.800	0.850	0.800	0.860	332,000	273,760	0.8246	0.327	0.327	0.348	0.327	0.352	811,484	0.3374	-4.76%
2012-11-16	0	0.840	0.840	0.880	0.820	0.830	208,000	171,160	0.8229	0.344	0.344	0.360	0.335	0.340	508,400	0.3367	-4.55%
2012-11-15	0	0.880	0.850	0.900	0.870	0.930	696,000	629,280	0.9041	0.360	0.348	0.368	0.356	0.380	1,701,184	0.3699	-2.22%
2012-11-14	0	0.900	0.870	0.930	0.850	0.900	528,000	463,520	0.8779	0.368	0.356	0.380	0.348	0.368	1,290,553	0.3592	4.65%
2012-11-13	0	0.860	0.830	0.860	0.860	0.860	4,000	3,440	0.8600	0.352	0.340	0.352	0.352	0.352	9,777	0.3518	1.18%
2012-11-12	0	0.850	0.840	0.860	0.790	0.850	420,000	343,080	0.8169	0.348	0.344	0.352	0.323	0.348	1,026,577	0.3342	2.41%
2012-11-09	0	0.830	0.810	0.870	-	-	0	0	-	0.340	0.331	0.356	-	-	0	-	0.00%
2012-11-08	0	0.830	0.830	0.880	0.780	0.830	200,000	160,000	0.8000	0.340	0.340	0.360	0.319	0.340	488,846	0.3273	0.00%
2012-11-07	0	0.830	0.830	0.870	-	-	0	0	-	0.340	0.340	0.356	-	-	0	-	0.00%
2012-11-06	0	0.830	0.830	0.850	0.830	0.830	164,000	136,120	0.8300	0.340	0.340	0.348	0.340	0.340	400,854	0.3396	0.00%
2012-11-05	0	0.830	0.830	0.850	0.830	0.830	60,000	49,800	0.8300	0.340	0.340	0.348	0.340	0.340	146,654	0.3396	0.00%
2012-11-02	0	0.830	0.830	0.850	0.820	0.830	36,000	29,840	0.8289	0.340	0.340	0.348	0.335	0.340	87,992	0.3391	2.47%
2012-11-01	0	0.810	0.810	0.830	0.800	0.870	150,000	126,960	0.8464	0.331	0.331	0.340	0.327	0.356	366,634	0.3463	-4.71%
2012-10-31	0	0.850	0.810	0.850	0.810	0.850	80,000	65,600	0.8200	0.348	0.331	0.348	0.331	0.348	195,538	0.3355	4.94%
2012-10-30	0	0.810	0.810	0.830	0.800	0.830	772,000	631,760	0.8183	0.331	0.331	0.340	0.327	0.340	1,886,946	0.3348	1.25%
2012-10-29	0	0.800	0.800	0.830	-	-	0	0	-	0.327	0.327	0.340	-	-	0	-	0.00%
2012-10-26	0	0.800	0.800	0.820	0.790	0.820	296,000	236,880	0.8003	0.327	0.327	0.335	0.323	0.335	723,492	0.3274	0.00%
2012-10-25	0	0.800	0.800	0.820	0.760	0.800	332,000	258,960	0.7800	0.327	0.327	0.335	0.311	0.327	811,484	0.3191	0.00%
2012-10-24	0	0.800	0.800	0.850	0.800	0.850	108,000	89,400	0.8278	0.327	0.327	0.348	0.327	0.348	263,977	0.3387	-2.44%
2012-10-22	0	0.820	0.800	0.820	0.800	0.820	270,000	220,820	0.8179	0.335	0.327	0.335	0.327	0.335	659,942	0.3346	2.50%
2012-10-19	0	0.800	0.780	0.830	0.800	0.830	164,000	133,000	0.8110	0.327	0.319	0.340	0.327	0.340	400,854	0.3318	0.00%
2012-10-18	0	0.800	0.800	0.840	0.790	0.800	212,000	168,600	0.7953	0.327	0.327	0.344	0.323	0.327	518,177	0.3254	-1.23%
2012-10-17	0	0.810	0.810	0.850	0.800	0.850	4,144,000	3,441,280	0.8304	0.331	0.331	0.348	0.327	0.348	10,128,889	0.3397	-1.22%
2012-10-16	0	0.820	0.800	0.820	0.820	0.820	232,000	190,240	0.8200	0.335	0.327	0.335	0.335	0.335	567,061	0.3355	-2.38%
2012-10-15	0	0.840	0.810	0.840	-	-	0	0	-	0.344	0.331	0.344	-	-	0	-	0.00%
2012-10-12	0	0.840	0.790	0.850	-	-	0	0	-	0.344	0.323	0.348	-	-	0	-	0.00%
2012-10-11	0	0.840	0.810	0.840	0.780	0.860	316,000	262,680	0.8313	0.344	0.331	0.344	0.319	0.352	772,377	0.3401	5.00%
2012-10-10	0	0.800	0.770	0.800	0.700	0.800	156,000	118,720	0.7610	0.327	0.315	0.327	0.286	0.327	381,300	0.3114	-2.99%
2012-10-09	0	0.840	0.830	0.850	0.790	0.850	192,000	158,080	0.8233	0.337	0.333	0.341	0.317	0.341	478,017	0.3307	7.69%
2012-10-08	0	0.780	0.780	0.790	0.760	0.770	84,000	64,080	0.7629	0.313	0.313	0.317	0.305	0.309	209,132	0.3064	0.00%
2012-10-05	0	0.780	0.750	0.780	0.780	0.780	4,000	3,120	0.7800	0.313	0.301	0.313	0.313	0.313	9,959	0.3133	2.63%
2012-10-04	0	0.760	0.750	0.780	0.750	0.760	196,000	147,040	0.7502	0.305	0.301	0.313	0.301	0.305	487,975	0.3013	1.33%
2012-10-03	0	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	0.301	0.301	0.313	0.301	0.301	19,917	0.3012	-5.06%
2012-09-28	0	0.790	0.750	0.790	0.750	0.800	148,000	111,600	0.7541	0.317	0.301	0.317	0.301	0.321	368,471	0.3029	2.60%
2012-09-27	0	0.770	0.750	0.770	-	-	0	0	-	0.309	0.301	0.309	-	-	0	-	-1.28%
2012-09-26	0	0.780	0.750	0.780	0.700	0.780	64,000	45,240	0.7069	0.313	0.301	0.313	0.281	0.313	159,339	0.2839	4.00%
2012-09-25	0	0.750	0.750	0.790	0.750	0.750	36,000	27,000	0.7500	0.301	0.301	0.317	0.301	0.301	89,628	0.3012	0.00%
2012-09-24	0	0.750	0.750	0.790	-	-	0	0	-	0.301	0.301	0.317	-	-	0	-	0.00%
2012-09-21	0	0.750	0.750	0.850	0.750	0.750	5,000	3,680	0.7360	0.301	0.301	0.341	0.301	0.301	12,448	0.2956	0.00%
2012-09-20	0	0.750	0.750	0.780	0.750	0.750	132,000	99,000	0.7500	0.301	0.301	0.313	0.301	0.301	328,636	0.3012	0.00%
2012-09-19	0	0.750	0.750	0.760	0.750	0.810	192,000	144,320	0.7517	0.301	0.301	0.305	0.301	0.325	478,017	0.3019	0.00%
2012-09-18	0	0.750	0.750	0.770	0.750	0.750	56,000	42,000	0.7500	0.301	0.301	0.309	0.301	0.301	139,422	0.3012	0.00%
2012-09-17	0	0.750	0.750	0.770	0.750	0.780	528,000	408,080	0.7729	0.301	0.301	0.309	0.301	0.313	1,314,546	0.3104	-5.06%
2012-09-14	0	0.790	0.770	0.800	0.770	0.800	252,000	196,080	0.7781	0.317	0.309	0.321	0.309	0.321	627,397	0.3125	0.00%
2012-09-13	0	0.790	0.750	0.790	0.750	0.790	8,000	6,160	0.7700	0.317	0.301	0.317	0.301	0.317	19,917	0.3093	1.28%
2012-09-12	0	0.780	0.770	0.780	0.800	0.880	2,664,000	2,081,520	0.7814	0.313	0.309	0.313	0.321	0.353	6,632,481	0.3138	0.00%
2012-09-11	0	0.780	0.750	0.780	0.750	0.780	296,000	225,880	0.7631	0.313	0.301	0.313	0.301	0.313	736,942	0.3065	-1.27%
2012-09-10	0	0.790	0.770	0.790	0.800	0.800	28,000	22,400	0.8000	0.317	0.309	0.317	0.321	0.321	69,711	0.3213	0.00%
2012-09-07	0	0.790	0.750	0.790	0.770	0.800	68,000	52,640	0.7741	0.317	0.301	0.317	0.309	0.321	169,298	0.3109	1.28%
2012-09-06	0	0.780	0.750	0.780	0.750	0.780	48,000	36,120	0.7525	0.313	0.301	0.313	0.301	0.313	119,504	0.3022	0.00%
2012-09-05	0	0.780	0.750	0.780	0.750	0.780	156,000	118,320	0.7585	0.313	0.301	0.313	0.301	0.313	388,389	0.3046	4.00%
2012-09-04	0	0.750	0.750	0.770	0.720	0.770	360,000	270,480	0.7513	0.301	0.301	0.309	0.289	0.309	896,281	0.3018	-7.41%
2012-09-03	0	0.810	0.790	0.810	0.830	0.860	60,000	50,520	0.8420	0.325	0.317	0.325	0.333	0.345	149,380	0.3382	-3.57%
2012-08-31	0	0.840	0.840	0.850	0.760	0.840	384,000	300,440	0.7824	0.337	0.337	0.341	0.305	0.337	956,033	0.3143	10.53%
2012-08-30	0	0.760	0.720	0.760	-	-	0	0	-	0.305	0.289	0.305	-	-	0	-	-1.30%
2012-08-29	0	0.770	0.720	0.770	0.720	0.770	84,000	60,680	0.7224	0.309	0.289	0.309	0.289	0.309	209,132	0.2902	2.67%
2012-08-28	0	0.750	0.710	0.750	0.750	0.750	200,000	150,000	0.7500	0.301	0.285	0.301	0.301	0.301	497,934	0.3012	7.14%
2012-08-27	0	0.700	0.700	0.750	-	-	0	0	-	0.281	0.281	0.301	-	-	0	-	0.00%
2012-08-24	0	0.700	0.700	0.730	0.700	0.720	1,160,000	833,600	0.7186	0.281	0.281	0.293	0.281	0.289	2,888,017	0.2886	-2.78%
2012-08-23	0	0.720	0.700	0.720	0.710	0.720	540,000	386,800	0.7163	0.289	0.281	0.289	0.285	0.289	1,344,422	0.2877	-1.37%
2012-08-22	0	0.730	0.700	0.730	0.700	0.730	376,000	267,640	0.7118	0.293	0.281	0.293	0.281	0.293	936,116	0.2859	0.00%
2012-08-21	0	0.730	0.730	0.750	0.720	0.750	476,000	343,560	0.7218	0.293	0.293	0.301	0.289	0.301	1,185,083	0.2899	-2.67%
2012-08-20	0	0.750	0.730	0.750	0.700	0.750	536,000	393,560	0.7343	0.301	0.293	0.301	0.281	0.301	1,334,463	0.2949	0.00%
2012-08-17	0	0.750	0.670	0.750	0.760	0.760	40,000	30,400	0.7600	0.301	0.269	0.301	0.305	0.305	99,587	0.3053	0.00%
2012-08-16	0	0.750	0.680	0.750	-	-	0	0	-	0.301	0.273	0.301	-	-	0	-	0.00%
2012-08-15	0	0.750	0.700	0.750	0.730	0.890	1,998,000	1,592,960	0.7973	0.301	0.281	0.301	0.293	0.357	4,974,361	0.3202	13.64%
2012-08-14	0	0.660	0.640	0.680	0.660	0.660	180,000	118,800	0.6600	0.265	0.257	0.273	0.265	0.265	448,141	0.2651	3.13%
2012-08-13	0	0.640	0.630	0.700	-	-	0	0	-	0.257	0.253	0.281	-	-	0	-	0.00%
2012-08-10	0	0.640	0.630	0.670	-	-	0	0	-	0.257	0.253	0.269	-	-	0	-	0.00%
2012-08-09	0	0.640	0.620	0.700	-	-	0	0	-	0.257	0.249	0.281	-	-	0	-	0.00%
2012-08-08	0	0.640	0.610	0.660	-	-	0	0	-	0.257	0.245	0.265	-	-	0	-	0.00%
2012-08-07	0	0.640	0.620	0.650	-	-	0	0	-	0.257	0.249	0.261	-	-	0	-	0.00%
2012-08-06	0	0.640	0.620	0.650	0.620	0.640	136,000	84,400	0.6206	0.257	0.249	0.261	0.249	0.257	338,595	0.2493	0.00%
2012-08-03	0	0.640	0.610	0.650	0.620	0.640	8,000	5,040	0.6300	0.257	0.245	0.261	0.249	0.257	19,917	0.2530	0.00%
2012-08-02	0	0.640	0.640	0.670	0.630	0.630	8,000	5,040	0.6300	0.257	0.257	0.269	0.253	0.253	19,917	0.2530	-4.48%
2012-08-01	0	0.670	0.630	0.670	-	-	0	0	-	0.269	0.253	0.269	-	-	0	-	-4.29%
2012-07-31	0	0.700	0.640	0.700	0.720	0.720	4,000	2,880	0.7200	0.281	0.257	0.281	0.289	0.289	9,959	0.2892	7.69%
2012-07-30	0	0.650	0.630	0.650	0.630	0.650	40,000	25,280	0.6320	0.261	0.253	0.261	0.253	0.261	99,587	0.2538	0.00%
2012-07-27	0	0.650	0.610	0.650	0.610	0.650	56,000	34,480	0.6157	0.261	0.245	0.261	0.245	0.261	139,422	0.2473	1.56%
2012-07-26	0	0.640	0.610	0.640	0.640	0.640	8,000	5,120	0.6400	0.257	0.245	0.257	0.257	0.257	19,917	0.2571	3.23%
2012-07-25	0	0.620	0.600	0.630	0.600	0.620	300,000	186,200	0.6207	0.249	0.241	0.253	0.241	0.249	746,901	0.2493	3.33%
2012-07-24	0	0.600	0.600	0.610	0.580	0.600	220,000	128,000	0.5818	0.241	0.241	0.245	0.233	0.241	547,727	0.2337	-3.23%
2012-07-23	0	0.620	0.600	0.620	0.600	0.620	44,000	27,200	0.6182	0.249	0.241	0.249	0.241	0.249	109,545	0.2483	0.00%
2012-07-20	0	0.620	0.600	0.620	0.590	0.620	276,000	165,480	0.5996	0.249	0.241	0.249	0.237	0.249	687,149	0.2408	-1.59%
2012-07-19	0	0.630	0.610	0.630	-	-	0	0	-	0.253	0.245	0.253	-	-	0	-	0.00%
2012-07-18	0	0.630	0.600	0.630	0.600	0.630	348,000	209,720	0.6026	0.253	0.241	0.253	0.241	0.253	866,405	0.2421	-1.56%
2012-07-17	0	0.640	0.620	0.640	0.650	0.650	84,000	54,600	0.6500	0.257	0.249	0.257	0.261	0.261	209,132	0.2611	-3.03%
2012-07-16	0	0.660	0.630	0.660	0.610	0.660	20,000	12,400	0.6200	0.265	0.253	0.265	0.245	0.265	49,793	0.2490	-2.94%
2012-07-13	0	0.680	0.600	0.700	-	-	0	0	-	0.273	0.241	0.281	-	-	0	-	0.00%
2012-07-12	0	0.680	0.600	0.680	-	-	0	0	-	0.273	0.241	0.273	-	-	0	-	-2.86%
2012-07-11	0	0.700	0.620	0.700	0.680	0.700	312,000	188,240	0.6033	0.281	0.249	0.281	0.273	0.281	776,777	0.2423	11.11%
2012-07-10	0	0.630	0.600	0.650	-	-	0	0	-	0.253	0.241	0.261	-	-	0	-	0.00%
2012-07-09	0	0.630	0.620	0.630	-	-	0	0	-	0.253	0.249	0.253	-	-	0	-	0.00%
2012-07-06	0	0.630	0.600	0.630	0.600	0.640	16,000	9,880	0.6175	0.253	0.241	0.253	0.241	0.257	39,835	0.2480	5.00%
2012-07-05	0	0.600	0.580	0.600	0.590	0.600	24,000	14,200	0.5917	0.241	0.233	0.241	0.237	0.241	59,752	0.2376	3.45%
2012-07-04	0	0.580	0.580	0.590	-	-	0	0	-	0.233	0.233	0.237	-	-	0	-	0.00%
2012-07-03	0	0.580	0.550	0.590	0.580	0.580	4,000	2,320	0.5800	0.233	0.221	0.237	0.233	0.233	9,959	0.2330	0.00%
2012-06-29	0	0.580	0.550	0.580	0.550	0.580	44,000	24,440	0.5555	0.233	0.221	0.233	0.221	0.233	109,545	0.2231	5.45%
2012-06-28	0	0.550	0.550	0.590	0.500	0.550	24,000	12,600	0.5250	0.221	0.221	0.237	0.201	0.221	59,752	0.2109	-5.17%
2012-06-27	0	0.580	0.580	0.620	-	-	0	0	-	0.233	0.233	0.249	-	-	0	-	0.00%
2012-06-26	0	0.580	0.580	0.620	0.580	0.580	20,000	11,600	0.5800	0.233	0.233	0.249	0.233	0.233	49,793	0.2330	0.00%
2012-06-25	0	0.580	0.550	0.590	-	-	0	0	-	0.233	0.221	0.237	-	-	0	-	0.00%
2012-06-22	0	0.580	0.560	0.580	-	-	0	0	-	0.233	0.225	0.233	-	-	0	-	0.00%
2012-06-21	0	0.580	0.580	0.600	0.580	0.580	8,000	4,640	0.5800	0.233	0.233	0.241	0.233	0.233	19,917	0.2330	0.00%
2012-06-20	0	0.580	0.580	0.590	0.580	0.580	48,000	27,840	0.5800	0.233	0.233	0.237	0.233	0.233	119,504	0.2330	0.00%
2012-06-19	0	0.580	0.580	0.600	-	-	0	0	-	0.233	0.233	0.241	-	-	0	-	0.00%
2012-06-18	0	0.580	0.560	0.620	-	-	0	0	-	0.233	0.225	0.249	-	-	0	-	0.00%
2012-06-15	0	0.580	0.580	0.600	0.580	0.580	220,000	127,600	0.5800	0.233	0.233	0.241	0.233	0.233	547,727	0.2330	-3.33%
2012-06-14	0	0.600	0.580	0.630	-	-	0	0	-	0.241	0.233	0.253	-	-	0	-	0.00%
2012-06-13	0	0.600	0.600	0.630	0.600	0.600	200,000	120,000	0.6000	0.241	0.241	0.253	0.241	0.241	497,934	0.2410	0.00%
2012-06-12	0	0.600	0.590	0.600	0.600	0.620	220,000	132,400	0.6018	0.241	0.237	0.241	0.241	0.249	547,727	0.2417	-6.25%
2012-06-11	0	0.640	0.610	0.640	0.620	0.640	84,000	52,200	0.6214	0.257	0.245	0.257	0.249	0.257	209,132	0.2496	-7.25%
2012-06-08	0	0.690	0.650	0.690	-	-	0	0	-	0.277	0.261	0.277	-	-	0	-	0.00%
2012-06-07	0	0.690	0.630	0.700	-	-	0	0	-	0.277	0.253	0.281	-	-	0	-	0.00%
2012-06-06	0	0.690	0.610	0.690	-	-	0	0	-	0.277	0.245	0.277	-	-	0	-	0.00%
2012-06-05	0	0.690	0.650	0.690	-	-	0	0	-	0.277	0.261	0.277	-	-	0	-	0.00%
2012-06-04	0	0.690	0.660	0.690	0.630	0.690	32,000	20,880	0.6525	0.277	0.265	0.277	0.253	0.277	79,669	0.2621	-1.43%
2012-06-01	0	0.700	0.620	0.700	-	-	0	0	-	0.281	0.249	0.281	-	-	0	-	0.00%
2012-05-31	0	0.700	0.610	0.700	0.720	0.720	4,000	2,880	0.7200	0.281	0.245	0.281	0.289	0.289	9,959	0.2892	6.06%
2012-05-30	0	0.660	0.650	0.700	-	-	0	0	-	0.265	0.261	0.281	-	-	0	-	0.00%
2012-05-29	0	0.660	0.660	0.700	-	-	0	0	-	0.265	0.265	0.281	-	-	0	-	1.54%
2012-05-28	0	0.650	0.650	0.690	0.650	0.650	360,000	234,000	0.6500	0.261	0.261	0.277	0.261	0.261	896,281	0.2611	0.00%
2012-05-25	0	0.650	0.650	0.660	0.600	0.650	96,000	60,840	0.6338	0.261	0.261	0.265	0.241	0.261	239,008	0.2546	-2.99%
2012-05-24	0	0.670	0.620	0.670	0.640	0.670	12,000	7,800	0.6500	0.269	0.249	0.269	0.257	0.269	29,876	0.2611	0.00%
2012-05-23	0	0.670	0.620	0.670	-	-	0	0	-	0.269	0.249	0.269	-	-	0	-	-2.90%
2012-05-22	0	0.690	0.670	0.690	0.650	0.690	96,000	62,560	0.6517	0.277	0.269	0.277	0.261	0.277	239,008	0.2617	-1.43%
2012-05-21	0	0.700	0.640	0.700	0.640	0.700	68,000	44,960	0.6612	0.281	0.257	0.281	0.257	0.281	169,298	0.2656	-2.78%
2012-05-18	0	0.720	0.630	0.720	0.650	0.720	344,000	226,800	0.6593	0.289	0.253	0.289	0.261	0.289	856,447	0.2648	-1.37%
2012-05-17	0	0.730	0.710	0.730	0.700	0.730	20,000	14,480	0.7240	0.293	0.285	0.293	0.281	0.293	49,793	0.2908	0.00%
2012-05-16	0	0.730	0.720	0.730	0.730	0.730	32,000	23,360	0.7300	0.293	0.289	0.293	0.293	0.293	79,669	0.2932	-6.41%
2012-05-15	0	0.780	0.780	0.820	0.780	0.780	4,000	3,120	0.7800	0.313	0.313	0.329	0.313	0.313	9,959	0.3133	-4.88%
2012-05-14	0	0.820	0.780	0.820	-	-	0	0	-	0.329	0.313	0.329	-	-	0	-	0.00%
2012-05-11	0	0.820	0.800	0.820	0.800	0.820	308,000	248,880	0.8081	0.329	0.321	0.329	0.321	0.329	766,818	0.3246	0.00%
2012-05-10	0	0.820	0.820	0.840	0.800	0.820	104,000	84,000	0.8077	0.329	0.329	0.337	0.321	0.329	258,926	0.3244	0.00%
2012-05-09	0	0.820	0.780	0.830	0.820	0.820	4,000	3,280	0.8200	0.329	0.313	0.333	0.329	0.329	9,959	0.3294	0.00%
2012-05-08	0	0.820	0.820	0.850	0.810	0.820	92,000	75,000	0.8152	0.329	0.329	0.341	0.325	0.329	229,050	0.3274	0.00%
2012-05-07	0	0.820	0.760	0.850	-	-	0	0	-	0.329	0.305	0.341	-	-	0	-	0.00%
2012-05-04	0	0.820	0.820	0.830	0.820	0.820	32,000	26,280	0.8213	0.329	0.329	0.333	0.329	0.329	79,669	0.3299	-1.20%
2012-05-03	0	0.830	0.780	0.830	-	-	0	0	-	0.333	0.313	0.333	-	-	0	-	-1.19%
2012-05-02	0	0.840	0.800	0.840	-	-	0	0	-	0.337	0.321	0.337	-	-	0	-	0.00%
2012-04-30	0	0.840	0.840	0.850	-	-	0	0	-	0.337	0.337	0.341	-	-	0	-	0.00%
2012-04-27	0	0.840	0.790	0.840	0.840	0.840	120,000	100,800	0.8400	0.337	0.317	0.337	0.337	0.337	298,760	0.3374	2.44%
2012-04-26	0	0.820	0.810	0.850	-	-	0	0	-	0.329	0.325	0.341	-	-	0	-	0.00%
2012-04-25	0	0.820	0.800	0.850	-	-	0	0	-	0.329	0.321	0.341	-	-	0	-	0.00%
2012-04-24	0	0.820	0.820	0.830	0.810	0.830	152,000	124,520	0.8192	0.329	0.329	0.333	0.325	0.333	378,430	0.3290	-2.38%
2012-04-23	0	0.840	0.830	0.850	0.810	0.850	464,000	383,320	0.8261	0.337	0.333	0.341	0.325	0.341	1,155,207	0.3318	-7.69%
2012-04-20	0	0.910	0.850	0.910	0.900	0.920	64,000	58,440	0.9131	0.366	0.341	0.366	0.361	0.370	159,339	0.3668	5.81%
2012-04-19	0	0.860	0.860	0.880	0.810	0.880	176,000	148,840	0.8457	0.345	0.345	0.353	0.325	0.353	438,182	0.3397	-2.27%
2012-04-18	0	0.880	0.870	0.880	0.880	0.900	188,000	166,240	0.8843	0.353	0.349	0.353	0.353	0.361	468,058	0.3552	3.53%
2012-04-17	0	0.850	0.850	0.890	0.810	0.870	92,000	78,680	0.8552	0.341	0.341	0.357	0.325	0.349	229,050	0.3435	-2.30%
2012-04-16	0	0.870	0.820	0.870	0.850	0.870	160,000	136,640	0.8540	0.349	0.329	0.349	0.341	0.349	398,347	0.3430	2.35%
2012-04-13	0	0.850	0.830	0.860	-	-	0	0	-	0.341	0.333	0.345	-	-	0	-	0.00%
2012-04-12	0	0.850	0.830	0.880	0.820	0.980	160,000	134,280	0.8393	0.341	0.333	0.353	0.329	0.394	398,347	0.3371	3.66%
2012-04-11	0	0.820	0.820	0.850	0.820	0.830	560,000	459,800	0.8211	0.329	0.329	0.341	0.329	0.333	1,394,215	0.3298	-2.38%
2012-04-10	0	0.840	0.830	0.850	0.830	0.860	288,000	241,560	0.8388	0.337	0.333	0.341	0.333	0.345	717,025	0.3369	-2.33%
2012-04-05	0	0.860	0.800	0.860	-	-	0	0	-	0.345	0.321	0.345	-	-	0	-	0.00%
2012-04-03	0	0.860	0.790	0.860	-	-	0	0	-	0.345	0.317	0.345	-	-	0	-	0.00%
2012-04-02	0	0.860	0.790	0.860	-	-	0	0	-	0.345	0.317	0.345	-	-	0	-	-1.15%
2012-03-30	0	0.870	0.840	0.870	0.880	0.880	40,000	35,200	0.8800	0.349	0.337	0.349	0.353	0.353	99,587	0.3535	3.57%
2012-03-29	0	0.840	0.840	0.850	0.810	0.850	160,000	134,200	0.8388	0.337	0.337	0.341	0.325	0.341	398,347	0.3369	0.00%
2012-03-28	0	0.840	0.840	0.850	0.780	0.840	140,000	115,360	0.8240	0.337	0.337	0.341	0.313	0.337	348,554	0.3310	-1.18%
2012-03-27	0	0.850	0.830	0.850	0.850	0.850	302,000	256,600	0.8497	0.341	0.333	0.341	0.341	0.341	751,880	0.3413	2.41%
2012-03-26	0	0.830	0.830	0.900	0.830	0.850	572,000	475,000	0.8304	0.333	0.333	0.361	0.333	0.341	1,424,091	0.3335	-2.35%
2012-03-23	0	0.850	0.850	0.900	0.850	0.850	112,000	95,200	0.8500	0.341	0.341	0.361	0.341	0.341	278,843	0.3414	0.00%
2012-03-22	0	0.850	0.850	0.880	0.840	0.890	892,000	759,000	0.8509	0.341	0.341	0.353	0.337	0.357	2,220,786	0.3418	0.00%
2012-03-21	0	0.850	0.850	0.890	-	-	0	0	-	0.341	0.341	0.357	-	-	0	-	0.00%
2012-03-20	0	0.850	0.850	0.890	0.850	0.850	48,000	40,800	0.8500	0.341	0.341	0.357	0.341	0.341	119,504	0.3414	-3.41%
2012-03-19	0	0.880	0.820	0.890	-	-	0	0	-	0.353	0.329	0.357	-	-	0	-	0.00%
2012-03-16	0	0.880	0.860	0.880	0.850	0.880	48,000	41,280	0.8600	0.353	0.345	0.353	0.341	0.353	119,504	0.3454	3.53%
2012-03-15	0	0.850	0.820	0.870	0.850	0.850	560,000	476,000	0.8500	0.341	0.329	0.349	0.341	0.341	1,394,215	0.3414	-2.30%
2012-03-14	0	0.870	0.850	0.880	0.870	0.880	620,000	539,960	0.8709	0.349	0.341	0.353	0.349	0.353	1,543,595	0.3498	0.00%
2012-03-13	0	0.870	0.870	0.900	0.870	0.900	60,000	52,920	0.8820	0.349	0.349	0.361	0.349	0.361	149,380	0.3543	-2.25%
2012-03-12	0	0.890	0.890	0.900	0.890	0.890	36,000	32,040	0.8900	0.357	0.357	0.361	0.357	0.357	89,628	0.3575	-3.26%
2012-03-09	0	0.920	0.870	0.920	0.780	0.920	260,000	218,320	0.8397	0.370	0.349	0.370	0.313	0.370	647,314	0.3373	2.22%
2012-03-08	0	0.900	0.860	0.940	0.850	0.900	184,000	164,400	0.8935	0.361	0.345	0.378	0.341	0.361	458,099	0.3589	5.88%
2012-03-07	0	0.850	0.850	0.870	0.790	0.850	168,000	136,800	0.8143	0.341	0.341	0.349	0.317	0.341	418,265	0.3271	-2.30%
2012-03-06	0	0.870	0.850	0.910	0.870	0.890	24,000	21,200	0.8833	0.349	0.341	0.366	0.349	0.357	59,752	0.3548	-3.33%
2012-03-05	0	0.900	0.900	0.980	0.900	0.900	336,000	302,400	0.9000	0.361	0.361	0.394	0.361	0.361	836,529	0.3615	0.00%
2012-03-02	0	0.900	0.900	0.920	0.900	0.900	60,000	54,000	0.9000	0.361	0.361	0.370	0.361	0.361	149,380	0.3615	0.00%
2012-03-01	0	0.900	0.900	0.920	0.900	0.900	4,000	3,600	0.9000	0.361	0.361	0.370	0.361	0.361	9,959	0.3615	0.00%
2012-02-29	0	0.900	0.900	0.930	0.900	0.900	44,000	39,600	0.9000	0.361	0.361	0.374	0.361	0.361	109,545	0.3615	0.00%
2012-02-28	0	0.900	0.900	0.930	0.900	0.900	72,000	64,800	0.9000	0.361	0.361	0.374	0.361	0.361	179,256	0.3615	0.00%
2012-02-27	0	0.900	0.900	0.950	0.900	0.920	348,000	313,960	0.9022	0.361	0.361	0.382	0.361	0.370	866,405	0.3624	0.00%
2012-02-24	0	0.900	0.900	0.950	0.900	0.900	220,000	198,000	0.9000	0.361	0.361	0.382	0.361	0.361	547,727	0.3615	0.00%
2012-02-23	0	0.900	0.900	0.920	0.900	0.920	196,000	179,120	0.9139	0.361	0.361	0.370	0.361	0.370	487,975	0.3671	-2.17%
2012-02-22	0	0.920	0.920	0.940	0.880	0.920	344,000	313,000	0.9099	0.370	0.370	0.378	0.353	0.370	856,447	0.3655	4.55%
2012-02-21	0	0.880	0.850	0.890	0.880	0.880	4,000	3,520	0.8800	0.353	0.341	0.357	0.353	0.353	9,959	0.3535	0.00%
2012-02-20	0	0.880	0.850	0.950	0.880	0.880	44,000	38,720	0.8800	0.353	0.341	0.382	0.353	0.353	109,545	0.3535	3.53%
2012-02-17	0	0.850	0.850	0.920	-	-	0	0	-	0.341	0.341	0.370	-	-	0	-	0.00%
2012-02-16	0	0.850	0.850	0.880	0.850	0.860	128,000	108,840	0.8503	0.341	0.341	0.353	0.341	0.345	318,678	0.3415	-5.56%
2012-02-15	0	0.900	0.830	0.900	0.900	0.900	108,000	97,200	0.9000	0.361	0.333	0.361	0.361	0.361	268,884	0.3615	8.43%
2012-02-14	0	0.830	0.830	0.870	0.780	0.830	68,000	55,760	0.8200	0.333	0.333	0.349	0.313	0.333	169,298	0.3294	-4.60%
2012-02-13	0	0.870	0.870	0.910	0.870	0.890	44,000	38,360	0.8718	0.349	0.349	0.366	0.349	0.357	109,545	0.3502	-1.14%
2012-02-10	0	0.880	0.870	0.930	0.880	0.880	400,000	352,000	0.8800	0.353	0.349	0.374	0.353	0.353	995,868	0.3535	0.00%
2012-02-09	0	0.880	0.880	0.900	0.880	0.880	116,000	102,080	0.8800	0.353	0.353	0.361	0.353	0.353	288,802	0.3535	0.00%
2012-02-08	0	0.880	0.870	0.880	0.870	0.880	60,000	52,720	0.8787	0.353	0.349	0.353	0.349	0.353	149,380	0.3529	1.15%
2012-02-07	0	0.870	0.870	0.900	0.870	0.880	96,000	84,280	0.8779	0.349	0.349	0.361	0.349	0.353	239,008	0.3526	-3.33%
2012-02-06	0	0.900	0.820	0.900	0.900	0.910	236,000	213,600	0.9051	0.361	0.329	0.361	0.361	0.366	587,562	0.3635	-1.10%
2012-02-03	0	0.910	0.810	0.920	0.910	0.910	64,000	58,240	0.9100	0.366	0.325	0.370	0.366	0.366	159,339	0.3655	0.00%
2012-02-02	0	0.910	0.870	0.910	0.900	0.910	120,000	108,160	0.9013	0.366	0.349	0.366	0.361	0.366	298,760	0.3620	0.00%
2012-02-01	0	0.910	0.900	0.910	0.890	0.910	332,000	296,560	0.8933	0.366	0.361	0.366	0.357	0.366	826,570	0.3588	4.60%
2012-01-31	0	0.870	0.850	0.870	0.850	0.870	32,000	27,280	0.8525	0.349	0.341	0.349	0.341	0.349	79,669	0.3424	2.35%
2012-01-30	0	0.850	0.850	0.900	0.850	0.850	212,000	180,200	0.8500	0.341	0.341	0.361	0.341	0.341	527,810	0.3414	0.00%
2012-01-27	0	0.850	0.850	0.870	0.850	0.850	56,000	47,600	0.8500	0.341	0.341	0.349	0.341	0.341	139,422	0.3414	0.00%
2012-01-26	0	0.850	0.830	0.850	0.830	0.850	140,000	118,120	0.8437	0.341	0.333	0.341	0.333	0.341	348,554	0.3389	2.41%
2012-01-20	0	0.830	0.830	0.850	0.830	0.850	172,000	144,760	0.8416	0.333	0.333	0.341	0.333	0.341	428,223	0.3380	0.00%
2012-01-19	0	0.830	0.830	0.840	0.800	0.830	44,000	36,400	0.8273	0.333	0.333	0.337	0.321	0.333	109,545	0.3323	6.41%
2012-01-18	0	0.780	0.780	0.850	-	-	0	0	-	0.313	0.313	0.341	-	-	0	-	0.00%
2012-01-17	0	0.780	0.780	0.800	0.770	0.800	388,000	301,320	0.7766	0.313	0.313	0.321	0.309	0.321	965,992	0.3119	0.00%
2012-01-16	0	0.780	0.750	0.780	0.780	0.780	48,000	37,440	0.7800	0.313	0.301	0.313	0.313	0.313	119,504	0.3133	2.63%
2012-01-13	0	0.760	0.760	0.830	0.760	0.760	8,000	6,080	0.7600	0.305	0.305	0.333	0.305	0.305	19,917	0.3053	2.70%
2012-01-12	0	0.740	0.730	0.780	-	-	0	0	-	0.297	0.293	0.313	-	-	0	-	0.00%
2012-01-11	0	0.740	0.730	0.780	0.740	0.740	20,000	14,800	0.7400	0.297	0.293	0.313	0.297	0.297	49,793	0.2972	-1.33%
2012-01-10	0	0.750	0.730	0.840	0.710	0.750	28,000	20,520	0.7329	0.301	0.293	0.337	0.285	0.301	69,711	0.2944	5.63%
2012-01-09	0	0.710	0.710	0.750	-	-	0	0	-	0.285	0.285	0.301	-	-	0	-	0.00%
2012-01-06	0	0.710	0.710	0.750	0.710	0.750	708,000	507,800	0.7172	0.285	0.285	0.301	0.285	0.301	1,762,686	0.2881	-5.33%
2012-01-05	0	0.750	0.750	0.770	0.750	0.750	64,000	48,000	0.7500	0.301	0.301	0.309	0.301	0.301	159,339	0.3012	-2.60%
2012-01-04	0	0.770	0.750	0.770	0.750	0.770	140,000	105,560	0.7540	0.309	0.301	0.309	0.301	0.309	348,554	0.3029	0.00%
2012-01-03	0	0.770	0.720	0.770	-	-	0	0	-	0.309	0.289	0.309	-	-	0	-	-1.28%
2011-12-30	0	0.780	0.710	0.780	0.700	0.780	108,000	75,920	0.7030	0.313	0.285	0.313	0.281	0.313	268,884	0.2824	11.43%
2011-12-29	0	0.700	0.700	0.740	0.700	0.700	80,000	56,000	0.7000	0.281	0.281	0.297	0.281	0.281	199,174	0.2812	0.00%
2011-12-28	0	0.700	0.700	0.750	0.700	0.700	80,000	56,000	0.7000	0.281	0.281	0.301	0.281	0.281	199,174	0.2812	0.00%
2011-12-23	0	0.700	0.700	0.730	0.700	0.700	68,000	47,600	0.7000	0.281	0.281	0.293	0.281	0.281	169,298	0.2812	0.00%
2011-12-22	0	0.700	0.690	0.710	0.670	0.700	484,000	343,360	0.7094	0.281	0.277	0.285	0.269	0.281	1,205,000	0.2849	-1.41%
2011-12-21	0	0.710	0.710	0.750	0.710	0.710	300,000	213,000	0.7100	0.285	0.285	0.301	0.285	0.285	746,901	0.2852	0.00%
2011-12-20	0	0.710	0.710	0.740	0.700	0.700	300,000	210,000	0.7000	0.285	0.285	0.297	0.281	0.281	746,901	0.2812	1.43%
2011-12-19	0	0.700	0.700	0.770	0.700	0.700	100,000	70,000	0.7000	0.281	0.281	0.309	0.281	0.281	248,967	0.2812	-1.41%
2011-12-16	0	0.710	0.710	0.820	-	-	0	0	-	0.285	0.285	0.329	-	-	0	-	0.00%
2011-12-15	0	0.710	0.710	0.810	0.710	0.710	44,000	31,240	0.7100	0.285	0.285	0.325	0.285	0.285	109,545	0.2852	-4.05%
2011-12-14	0	0.740	0.740	0.760	0.740	0.740	16,000	11,840	0.7400	0.297	0.297	0.305	0.297	0.297	39,835	0.2972	4.23%
2011-12-13	0	0.710	0.710	0.750	0.700	0.700	20,000	14,000	0.7000	0.285	0.285	0.301	0.281	0.281	49,793	0.2812	-6.58%
2011-12-12	0	0.760	0.760	0.810	-	-	0	0	-	0.305	0.305	0.325	-	-	0	-	0.00%
2011-12-09	0	0.760	0.760	0.780	0.760	0.760	20,000	15,200	0.7600	0.305	0.305	0.313	0.305	0.305	49,793	0.3053	0.00%
2011-12-08	0	0.760	0.750	0.790	0.760	0.760	48,000	36,480	0.7600	0.305	0.301	0.317	0.305	0.305	119,504	0.3053	-2.56%
2011-12-07	0	0.780	0.780	0.830	0.750	0.780	80,000	60,960	0.7620	0.313	0.313	0.333	0.301	0.313	199,174	0.3061	4.00%
2011-12-06	0	0.750	0.750	0.780	0.750	0.750	4,000	3,000	0.7500	0.301	0.301	0.313	0.301	0.301	9,959	0.3012	-2.60%
2011-12-05	0	0.770	0.750	0.770	0.700	0.770	36,000	25,480	0.7078	0.309	0.301	0.309	0.281	0.309	89,628	0.2843	0.00%
2011-12-02	0	0.770	0.770	0.840	-	-	0	0	-	0.309	0.309	0.337	-	-	0	-	0.00%
2011-12-01	0	0.770	0.770	0.820	0.770	0.770	40,000	30,800	0.7700	0.309	0.309	0.329	0.309	0.309	99,587	0.3093	1.32%
2011-11-30	0	0.760	0.760	0.780	0.750	0.750	40,000	30,000	0.7500	0.305	0.305	0.313	0.301	0.301	99,587	0.3012	1.33%
2011-11-29	0	0.750	0.710	0.820	-	-	0	0	-	0.301	0.285	0.329	-	-	0	-	0.00%
2011-11-28	0	0.750	0.750	0.800	-	-	0	0	-	0.301	0.301	0.321	-	-	0	-	0.00%
2011-11-25	0	0.750	0.750	0.790	0.750	0.760	132,000	99,080	0.7506	0.301	0.301	0.317	0.301	0.305	328,636	0.3015	0.00%
2011-11-24	0	0.750	0.750	0.800	0.750	0.750	60,000	45,000	0.7500	0.301	0.301	0.321	0.301	0.301	149,380	0.3012	0.00%
2011-11-23	0	0.750	0.750	0.800	0.750	0.750	16,000	12,000	0.7500	0.301	0.301	0.321	0.301	0.301	39,835	0.3012	-1.32%
2011-11-22	0	0.760	0.750	0.790	0.710	0.840	716,000	539,000	0.7528	0.305	0.301	0.317	0.285	0.337	1,782,604	0.3024	-8.43%
2011-11-21	0	0.830	0.730	0.830	-	-	0	0	-	0.333	0.293	0.333	-	-	0	-	0.00%
2011-11-18	0	0.830	0.760	0.830	-	-	0	0	-	0.333	0.305	0.333	-	-	0	-	-2.35%
2011-11-17	0	0.850	0.780	0.850	0.770	0.860	8,000	6,520	0.8150	0.341	0.313	0.341	0.309	0.345	19,917	0.3274	10.39%
2011-11-16	0	0.770	0.760	0.810	0.770	0.780	300,000	231,400	0.7713	0.309	0.305	0.325	0.309	0.313	746,901	0.3098	-7.23%
2011-11-15	0	0.830	0.800	0.830	0.840	0.840	8,000	6,720	0.8400	0.333	0.321	0.333	0.337	0.337	19,917	0.3374	0.00%
2011-11-14	0	0.830	0.800	0.830	0.770	0.890	144,000	115,160	0.7997	0.333	0.321	0.333	0.309	0.357	358,512	0.3212	7.79%
2011-11-11	0	0.770	0.770	0.800	-	-	0	0	-	0.309	0.309	0.321	-	-	0	-	1.32%
2011-11-10	0	0.760	0.760	0.770	0.700	0.760	64,000	48,400	0.7563	0.305	0.305	0.309	0.281	0.305	159,339	0.3038	-5.00%
2011-11-09	0	0.800	0.800	0.810	0.760	0.760	220,000	167,200	0.7600	0.321	0.321	0.325	0.305	0.305	547,727	0.3053	1.27%
2011-11-08	0	0.790	0.790	0.800	0.790	0.790	192,000	151,680	0.7900	0.317	0.317	0.321	0.317	0.317	478,017	0.3173	-1.25%
2011-11-07	0	0.800	0.790	0.800	0.810	0.810	20,000	16,200	0.8100	0.321	0.317	0.321	0.325	0.325	49,793	0.3253	1.27%
2011-11-04	0	0.790	0.790	0.820	-	-	0	0	-	0.317	0.317	0.329	-	-	0	-	0.00%
2011-11-03	0	0.790	0.790	0.820	0.770	0.790	232,000	180,560	0.7783	0.317	0.317	0.329	0.309	0.317	577,603	0.3126	1.28%
2011-11-02	0	0.780	0.740	0.780	0.710	0.780	68,000	49,240	0.7241	0.313	0.297	0.313	0.285	0.313	169,298	0.2908	-1.27%
2011-11-01	0	0.790	0.790	0.810	0.790	0.790	28,000	22,120	0.7900	0.317	0.317	0.325	0.317	0.317	69,711	0.3173	-5.95%
2011-10-31	0	0.840	0.780	0.840	0.770	0.840	672,000	525,040	0.7813	0.337	0.313	0.337	0.309	0.337	1,673,058	0.3138	6.33%
2011-10-28	0	0.790	0.780	0.790	0.770	0.880	680,000	522,200	0.7679	0.317	0.313	0.317	0.309	0.353	1,692,976	0.3085	5.33%
2011-10-27	0	0.750	0.750	0.780	0.730	0.750	60,000	44,600	0.7433	0.301	0.301	0.313	0.293	0.301	149,380	0.2986	2.74%
2011-10-26	0	0.730	0.710	0.730	-	-	0	0	-	0.293	0.285	0.293	-	-	0	-	0.00%
2011-10-25	0	0.730	0.730	0.740	0.730	0.750	652,000	480,160	0.7364	0.293	0.293	0.297	0.293	0.301	1,623,265	0.2958	0.00%
2011-10-24	0	0.730	0.730	0.770	0.700	0.730	172,000	125,320	0.7286	0.293	0.293	0.309	0.281	0.293	428,223	0.2927	4.29%
2011-10-21	0	0.700	0.700	0.750	0.650	0.650	20,000	13,000	0.6500	0.281	0.281	0.301	0.261	0.261	49,793	0.2611	6.06%
2011-10-20	0	0.660	0.660	0.690	0.660	0.670	144,000	96,440	0.6697	0.265	0.265	0.277	0.265	0.269	358,512	0.2690	-1.49%
2011-10-19	0	0.670	0.670	0.700	-	-	0	0	-	0.269	0.269	0.281	-	-	0	-	0.00%
2011-10-18	0	0.670	0.670	0.700	0.660	0.700	920,000	621,200	0.6752	0.269	0.269	0.281	0.265	0.281	2,290,497	0.2712	-4.29%
2011-10-17	0	0.700	0.650	0.700	0.700	0.700	140,000	98,000	0.7000	0.281	0.261	0.281	0.281	0.281	348,554	0.2812	0.00%
2011-10-14	0	0.700	0.700	0.750	0.700	0.700	68,000	47,600	0.7000	0.281	0.281	0.301	0.281	0.281	169,298	0.2812	0.00%
2011-10-13	0	0.700	0.700	0.740	0.700	0.700	132,000	92,400	0.7000	0.281	0.281	0.297	0.281	0.281	328,636	0.2812	0.00%
2011-10-12	0	0.700	0.660	0.700	0.600	0.700	208,000	130,080	0.6254	0.281	0.265	0.281	0.241	0.281	517,851	0.2512	16.67%
2011-10-11	0	0.600	0.580	0.600	0.550	0.600	208,000	124,320	0.5977	0.241	0.233	0.241	0.221	0.241	517,851	0.2401	1.69%
2011-10-10	0	0.590	0.570	0.600	0.590	0.590	100,000	59,000	0.5900	0.237	0.229	0.241	0.237	0.237	248,967	0.2370	-1.67%
2011-10-07	0	0.600	0.560	0.600	0.550	0.600	500,000	299,200	0.5984	0.241	0.225	0.241	0.221	0.241	1,244,835	0.2404	1.69%
2011-10-06	0	0.590	0.580	0.600	0.530	0.590	736,000	427,280	0.5805	0.237	0.233	0.241	0.213	0.237	1,832,397	0.2332	0.00%
2011-10-04	0	0.590	0.520	0.590	0.510	0.590	260,000	140,920	0.5420	0.237	0.209	0.237	0.205	0.237	647,314	0.2177	-9.23%
2011-10-03	0	0.650	0.560	0.650	0.570	0.650	72,000	42,360	0.5883	0.261	0.225	0.261	0.229	0.261	179,256	0.2363	-2.99%
2011-09-30	0	0.670	0.600	0.670	0.560	0.670	600,000	362,120	0.6035	0.269	0.241	0.269	0.225	0.269	1,493,802	0.2424	0.00%
2011-09-28	0	0.670	0.620	0.670	-	-	0	0	-	0.269	0.249	0.269	-	-	0	-	-1.47%
2011-09-27	0	0.680	0.600	0.680	0.590	0.680	620,000	408,160	0.6583	0.273	0.241	0.273	0.237	0.273	1,543,595	0.2644	3.03%
2011-09-26	0	0.660	0.630	0.660	0.590	0.690	292,000	189,640	0.6495	0.265	0.253	0.265	0.237	0.277	726,984	0.2609	-10.81%
2011-09-23	0	0.740	0.670	0.740	0.720	0.740	56,000	40,640	0.7257	0.297	0.269	0.297	0.289	0.297	139,422	0.2915	0.00%
2011-09-22	0	0.740	0.700	0.740	0.700	0.800	772,000	574,800	0.7446	0.297	0.281	0.297	0.281	0.321	1,922,025	0.2991	-11.90%
2011-09-21	0	0.840	0.780	0.840	0.780	0.840	348,000	276,880	0.7956	0.337	0.313	0.337	0.313	0.337	866,405	0.3196	5.00%
2011-09-20	0	0.800	0.760	0.800	0.760	0.800	696,000	553,760	0.7956	0.321	0.305	0.321	0.305	0.321	1,732,810	0.3196	-5.88%
2011-09-19	0	0.850	0.800	0.850	0.800	0.860	212,000	172,800	0.8151	0.341	0.321	0.341	0.321	0.345	527,810	0.3274	-1.16%
2011-09-16	0	0.860	0.820	0.860	0.800	0.880	144,000	119,480	0.8297	0.345	0.329	0.345	0.321	0.353	358,512	0.3333	-2.27%
2011-09-15	0	0.880	0.810	0.880	-	-	0	0	-	0.353	0.325	0.353	-	-	0	-	0.00%
2011-09-14	0	0.880	0.880	0.890	0.800	0.860	326,000	264,560	0.8115	0.353	0.353	0.357	0.321	0.345	811,632	0.3260	-1.12%
2011-09-12	0	0.890	0.820	0.890	0.830	0.890	392,000	332,640	0.8486	0.357	0.329	0.357	0.333	0.357	975,951	0.3408	2.30%
2011-09-09	0	0.870	0.830	0.870	0.860	0.870	340,000	294,800	0.8671	0.349	0.333	0.349	0.345	0.349	846,488	0.3483	1.16%
2011-09-08	0	0.860	0.830	0.870	0.800	0.860	144,000	119,760	0.8317	0.345	0.333	0.349	0.321	0.345	358,512	0.3340	-6.52%
2011-09-07	0	0.920	0.810	0.920	0.850	0.920	104,000	88,680	0.8527	0.370	0.325	0.370	0.341	0.370	258,926	0.3425	9.52%
2011-09-06	0	0.840	0.820	0.880	0.840	0.840	420,000	352,800	0.8400	0.337	0.329	0.353	0.337	0.337	1,045,661	0.3374	0.00%
2011-09-05	0	0.840	0.820	0.850	0.840	0.850	340,000	287,600	0.8459	0.337	0.329	0.341	0.337	0.341	846,488	0.3398	-1.18%
2011-09-02	0	0.850	0.840	0.880	0.850	0.860	148,000	125,840	0.8503	0.341	0.337	0.353	0.341	0.345	368,471	0.3415	-6.59%
2011-09-01	0	0.910	0.850	0.910	0.940	0.940	100,000	94,000	0.9400	0.366	0.341	0.366	0.378	0.378	248,967	0.3776	-4.21%
2011-08-31	0	0.950	0.880	0.950	0.880	0.950	232,000	207,440	0.8941	0.382	0.353	0.382	0.353	0.382	577,603	0.3591	5.56%
2011-08-30	0	0.900	0.850	0.900	0.800	0.900	240,000	199,040	0.8293	0.361	0.341	0.361	0.321	0.361	597,521	0.3331	5.88%
2011-08-29	0	0.850	0.850	0.880	0.830	0.840	100,000	83,600	0.8360	0.341	0.341	0.353	0.333	0.337	248,967	0.3358	0.00%
2011-08-26	0	0.850	0.830	0.850	0.820	0.870	884,000	751,160	0.8497	0.341	0.333	0.341	0.329	0.349	2,200,868	0.3413	3.66%
2011-08-25	0	0.820	0.820	0.880	0.810	0.850	1,024,000	863,400	0.8432	0.329	0.329	0.353	0.325	0.341	2,549,422	0.3387	1.23%
2011-08-24	0	0.810	0.810	0.820	0.760	0.830	1,088,000	877,600	0.8066	0.325	0.325	0.329	0.305	0.333	2,708,761	0.3240	-2.41%
2011-08-23	0	0.830	0.830	0.860	-	-	0	0	-	0.333	0.333	0.345	-	-	0	-	0.00%
2011-08-22	0	0.830	0.830	0.840	0.830	0.890	592,000	508,960	0.8597	0.333	0.333	0.337	0.333	0.357	1,473,885	0.3453	-7.78%
2011-08-19	0	0.900	0.900	0.920	0.900	0.910	348,000	315,880	0.9077	0.361	0.361	0.370	0.361	0.366	866,405	0.3646	-4.26%
2011-08-18	0	0.940	0.940	0.970	0.940	0.960	372,000	356,160	0.9574	0.378	0.378	0.390	0.378	0.386	926,157	0.3846	0.00%
2011-08-17	0	0.940	0.940	0.980	0.940	0.950	88,000	83,520	0.9491	0.378	0.378	0.394	0.378	0.382	219,091	0.3812	-1.05%
2011-08-16	0	0.950	0.940	0.990	0.950	0.950	236,000	224,200	0.9500	0.382	0.378	0.398	0.382	0.382	587,562	0.3816	1.06%
2011-08-15	0	0.940	0.930	0.950	0.930	0.960	789,000	744,590	0.9437	0.378	0.374	0.382	0.374	0.386	1,964,350	0.3791	2.17%
2011-08-12	0	0.920	0.920	0.960	0.920	0.930	176,000	162,240	0.9218	0.370	0.370	0.386	0.370	0.374	438,182	0.3703	-2.13%
2011-08-11	0	0.940	0.930	0.940	0.910	0.950	376,000	356,080	0.9470	0.378	0.374	0.378	0.366	0.382	936,116	0.3804	-5.05%
2011-08-10	0	0.990	0.820	0.990	0.960	1.000	256,000	250,960	0.9803	0.398	0.329	0.398	0.386	0.402	637,356	0.3938	2.06%
2011-08-09	0	0.970	0.940	0.970	0.910	0.970	1,684,000	1,584,000	0.9406	0.390	0.378	0.390	0.366	0.390	4,192,605	0.3778	-2.02%
2011-08-08	0	0.990	0.970	0.990	0.960	1.000	1,424,000	1,396,360	0.9806	0.398	0.390	0.398	0.386	0.402	3,545,290	0.3939	-1.00%
2011-08-05	0	1.000	1.000	1.010	0.970	1.000	972,000	963,080	0.9908	0.402	0.402	0.406	0.390	0.402	2,419,959	0.3980	-0.99%
2011-08-04	0	1.010	1.010	1.040	1.010	1.040	628,000	643,200	1.0242	0.406	0.406	0.418	0.406	0.418	1,563,513	0.4114	-0.98%
2011-08-03	0	1.020	0.990	1.020	0.980	1.040	624,000	634,320	1.0165	0.410	0.398	0.410	0.394	0.418	1,553,554	0.4083	0.00%
2011-08-02	0	1.020	1.020	1.050	1.010	1.020	636,000	645,440	1.0148	0.410	0.410	0.422	0.406	0.410	1,583,430	0.4076	-5.56%
2011-08-01	0	1.080	1.050	1.080	1.050	1.080	540,000	570,440	1.0564	0.434	0.422	0.434	0.422	0.434	1,344,422	0.4243	-1.82%
2011-07-29	0	1.100	1.060	1.150	0.990	1.100	1,084,000	1,092,080	1.0075	0.442	0.426	0.462	0.398	0.442	2,698,802	0.4047	10.00%
2011-07-28	0	1.000	0.980	1.020	1.000	1.000	28,000	28,000	1.0000	0.402	0.394	0.410	0.402	0.402	69,711	0.4017	0.00%
2011-07-27	0	1.000	0.980	1.000	1.000	1.000	464,000	464,000	1.0000	0.402	0.394	0.402	0.402	0.402	1,155,207	0.4017	0.00%
2011-07-26	0	1.000	0.990	1.000	0.990	1.000	480,000	479,360	0.9987	0.402	0.398	0.402	0.398	0.402	1,195,042	0.4011	2.04%
2011-07-25	0	0.980	0.980	0.990	0.980	0.990	168,000	165,840	0.9871	0.394	0.394	0.398	0.394	0.398	418,265	0.3965	-2.00%
2011-07-22	0	1.000	0.980	1.010	0.970	1.000	676,000	668,920	0.9895	0.402	0.394	0.406	0.390	0.402	1,683,017	0.3975	5.26%
2011-07-21	0	0.950	0.940	0.960	0.950	0.950	40,000	38,000	0.9500	0.382	0.378	0.386	0.382	0.382	99,587	0.3816	-2.06%
2011-07-20	0	0.970	0.970	0.980	0.970	0.980	560,000	543,800	0.9711	0.390	0.390	0.394	0.390	0.394	1,394,215	0.3900	0.00%
2011-07-19	0	0.970	0.960	0.990	0.970	0.970	80,000	77,600	0.9700	0.390	0.386	0.398	0.390	0.390	199,174	0.3896	-1.02%
2011-07-18	0	0.980	0.980	1.000	0.970	1.010	244,000	237,960	0.9752	0.394	0.394	0.402	0.390	0.406	607,480	0.3917	1.03%
2011-07-15	0	0.970	0.970	0.980	0.970	0.970	28,000	27,160	0.9700	0.390	0.390	0.394	0.390	0.390	69,711	0.3896	0.00%
2011-07-14	0	0.970	0.970	0.980	0.960	0.970	144,000	138,800	0.9639	0.390	0.390	0.394	0.386	0.390	358,512	0.3872	0.00%
2011-07-13	0	0.970	0.960	0.970	0.950	0.980	784,000	760,800	0.9704	0.390	0.386	0.390	0.382	0.394	1,951,901	0.3898	2.11%
2011-07-12	0	0.950	0.950	0.980	0.950	0.980	780,000	752,720	0.9650	0.382	0.382	0.394	0.382	0.394	1,941,943	0.3876	-3.06%
2011-07-11	0	0.980	0.970	0.980	0.970	1.000	1,400,000	1,377,440	0.9839	0.394	0.390	0.394	0.390	0.402	3,485,538	0.3952	-2.00%
2011-07-08	0	1.000	1.000	1.020	1.000	1.020	328,000	329,120	1.0034	0.402	0.402	0.410	0.402	0.410	816,612	0.4030	0.00%
2011-07-07	0	1.000	1.000	1.030	1.000	1.030	124,000	125,080	1.0087	0.402	0.402	0.414	0.402	0.414	308,719	0.4052	0.00%
2011-07-06	0	1.000	1.000	1.020	1.000	1.000	468,000	468,000	1.0000	0.402	0.402	0.410	0.402	0.402	1,165,166	0.4017	-0.99%
2011-07-05	0	1.010	1.010	1.020	1.000	1.010	434,000	436,460	1.0057	0.406	0.406	0.410	0.402	0.406	1,080,517	0.4039	-2.88%
2011-07-04	0	1.040	1.020	1.040	1.020	1.050	574,000	590,500	1.0287	0.418	0.410	0.418	0.410	0.422	1,429,071	0.4132	1.96%
2011-06-30	0	1.020	0.990	1.040	0.910	1.020	2,036,000	1,994,040	0.9794	0.410	0.398	0.418	0.366	0.410	5,068,968	0.3934	12.09%
2011-06-29	0	0.910	0.900	0.920	0.910	0.910	244,000	222,040	0.9100	0.366	0.361	0.370	0.366	0.366	607,480	0.3655	-1.09%
2011-06-28	0	0.920	0.920	0.930	0.890	0.920	1,464,000	1,323,520	0.9040	0.370	0.370	0.374	0.357	0.370	3,644,877	0.3631	6.98%
2011-06-27	0	0.860	0.860	0.880	0.850	0.900	612,000	533,800	0.8722	0.345	0.345	0.353	0.341	0.361	1,523,678	0.3503	1.18%
2011-06-24	0	0.850	0.850	0.860	0.820	0.850	140,000	116,240	0.8303	0.341	0.341	0.345	0.329	0.341	348,554	0.3335	2.41%
2011-06-23	0	0.830	0.820	0.850	0.810	0.830	472,000	387,480	0.8209	0.333	0.329	0.341	0.325	0.333	1,175,124	0.3297	2.47%
2011-06-22	0	0.810	0.810	0.830	0.790	0.810	988,000	796,280	0.8060	0.325	0.325	0.333	0.317	0.325	2,459,794	0.3237	5.19%
2011-06-21	0	0.770	0.760	0.790	0.710	0.790	256,000	196,400	0.7672	0.309	0.305	0.317	0.285	0.317	637,356	0.3081	-2.53%
2011-06-20	0	0.790	0.760	0.800	0.780	0.800	552,000	437,080	0.7918	0.317	0.305	0.321	0.313	0.321	1,374,298	0.3180	0.00%
2011-06-17	0	0.790	0.780	0.790	0.790	0.850	232,000	186,520	0.8040	0.317	0.313	0.317	0.317	0.341	577,603	0.3229	-1.25%
2011-06-16	0	0.800	0.800	0.860	0.770	0.840	364,000	287,800	0.7907	0.321	0.321	0.345	0.309	0.337	906,240	0.3176	-6.98%
2011-06-15	0	0.860	0.820	0.860	0.870	0.870	12,000	10,440	0.8700	0.345	0.329	0.345	0.349	0.349	29,876	0.3494	-1.15%
2011-06-14	0	0.870	0.830	0.870	0.830	0.870	208,000	173,280	0.8331	0.349	0.333	0.349	0.333	0.349	517,851	0.3346	4.82%
2011-06-13	0	0.830	0.820	0.850	0.810	0.830	204,000	169,080	0.8288	0.333	0.329	0.341	0.325	0.333	507,893	0.3329	0.00%
2011-06-10	0	0.830	0.830	0.840	0.810	0.830	68,000	55,720	0.8194	0.333	0.333	0.337	0.325	0.333	169,298	0.3291	3.75%
2011-06-09	0	0.800	0.800	0.830	0.780	0.820	956,000	766,840	0.8021	0.321	0.321	0.333	0.313	0.329	2,380,125	0.3222	-2.44%
2011-06-08	0	0.820	0.810	0.820	0.820	0.840	124,000	101,760	0.8206	0.329	0.325	0.329	0.329	0.337	308,719	0.3296	0.00%
2011-06-07	0	0.820	0.820	0.850	0.820	0.850	356,000	297,560	0.8358	0.329	0.329	0.341	0.329	0.341	886,323	0.3357	-3.53%
2011-06-03	0	0.850	0.840	0.860	0.850	0.850	240,000	204,000	0.8500	0.341	0.337	0.345	0.341	0.341	597,521	0.3414	0.00%
2011-06-02	0	0.850	0.830	0.860	0.850	0.870	24,000	20,600	0.8583	0.341	0.333	0.345	0.341	0.349	59,752	0.3448	0.00%
2011-06-01	0	0.850	0.850	0.880	0.850	0.870	552,000	474,280	0.8592	0.341	0.341	0.353	0.341	0.349	1,374,298	0.3451	-4.49%
2011-05-31	0	0.890	0.880	0.900	0.860	0.900	241,500	210,980	0.8736	0.357	0.353	0.361	0.345	0.361	601,255	0.3509	0.00%
2011-05-30	0	0.890	0.870	0.890	0.890	0.890	100,000	89,000	0.8900	0.357	0.349	0.357	0.357	0.357	248,967	0.3575	0.00%
2011-05-27	0	0.890	0.850	0.890	0.850	0.890	388,000	333,640	0.8599	0.357	0.341	0.357	0.341	0.357	965,992	0.3454	3.49%
2011-05-26	0	0.860	0.860	0.890	0.860	0.880	512,000	446,760	0.8726	0.345	0.345	0.357	0.345	0.353	1,274,711	0.3505	-2.27%
2011-05-25	0	0.880	0.850	0.880	0.850	0.880	216,000	187,040	0.8659	0.353	0.341	0.353	0.341	0.353	537,769	0.3478	-1.12%
2011-05-24	0	0.890	0.890	0.900	0.860	0.900	72,000	63,600	0.8833	0.357	0.357	0.361	0.345	0.361	179,256	0.3548	2.30%
2011-05-23	0	0.870	0.870	0.880	0.860	0.900	648,000	569,880	0.8794	0.349	0.349	0.353	0.345	0.361	1,613,306	0.3532	-4.40%
2011-05-20	0	0.910	0.890	0.910	0.900	0.910	780,000	702,400	0.9005	0.366	0.357	0.366	0.361	0.366	1,941,943	0.3617	1.11%
2011-05-19	0	0.900	0.900	0.930	0.900	0.950	516,000	475,400	0.9213	0.361	0.361	0.374	0.361	0.382	1,284,670	0.3701	-5.26%
2011-05-18	0	0.950	0.930	0.950	0.930	0.950	448,000	418,200	0.9335	0.382	0.374	0.382	0.374	0.382	1,115,372	0.3749	-2.06%
2011-05-17	0	0.970	0.940	0.950	0.920	1.000	1,640,000	1,547,160	0.9434	0.390	0.378	0.382	0.370	0.402	4,083,059	0.3789	-1.02%
2011-05-16	0	0.980	0.970	0.990	0.880	0.990	5,218,000	4,904,400	0.9399	0.394	0.390	0.398	0.353	0.398	12,991,099	0.3775	16.67%
2011-05-13	0	0.840	0.840	0.850	0.800	0.840	500,000	411,760	0.8235	0.337	0.337	0.341	0.321	0.337	1,244,835	0.3308	-1.18%
2011-05-12	0	0.850	0.850	0.870	0.830	0.850	560,000	470,520	0.8402	0.341	0.341	0.349	0.333	0.341	1,394,215	0.3375	1.19%
2011-05-11	0	0.840	0.820	0.850	0.800	0.840	916,000	754,960	0.8242	0.337	0.329	0.341	0.321	0.337	2,280,538	0.3310	0.00%
2011-05-09	0	0.840	0.840	0.870	0.830	0.870	372,000	316,080	0.8497	0.337	0.337	0.349	0.333	0.349	926,157	0.3413	1.20%
2011-05-06	0	0.830	0.830	0.860	0.820	0.880	468,000	393,880	0.8416	0.333	0.333	0.345	0.329	0.353	1,165,166	0.3380	-2.35%
2011-05-05	0	0.850	0.800	0.850	0.800	0.850	60,000	50,160	0.8360	0.341	0.321	0.341	0.321	0.341	149,380	0.3358	6.25%
2011-05-04	0	0.800	0.790	0.800	0.790	0.830	900,000	725,840	0.8065	0.321	0.317	0.321	0.317	0.333	2,240,703	0.3239	-1.23%
2011-05-03	0	0.810	0.800	0.850	0.780	0.900	968,000	811,440	0.8383	0.325	0.321	0.341	0.313	0.361	2,410,001	0.3367	-10.00%
2011-04-29	0	0.900	0.890	0.900	0.900	0.920	376,000	341,600	0.9085	0.361	0.357	0.361	0.361	0.370	936,116	0.3649	-2.17%
2011-04-28	0	0.920	0.920	0.930	0.900	0.940	1,100,000	1,013,560	0.9214	0.370	0.370	0.374	0.361	0.378	2,738,637	0.3701	-5.15%
2011-04-27	0	0.970	0.940	0.970	0.930	0.970	1,564,000	1,498,400	0.9581	0.390	0.378	0.390	0.374	0.390	3,893,844	0.3848	-3.00%
2011-04-26	0	1.000	0.960	1.000	0.960	1.030	1,532,000	1,550,400	1.0120	0.402	0.386	0.402	0.386	0.414	3,814,175	0.4065	3.09%
2011-04-21	0	0.970	0.950	0.980	0.900	0.970	272,000	259,720	0.9549	0.390	0.382	0.394	0.361	0.390	677,190	0.3835	-3.00%
2011-04-20	0	1.000	0.990	1.000	0.950	1.010	240,000	238,800	0.9950	0.402	0.398	0.402	0.382	0.406	597,521	0.3997	-0.99%
2011-04-19	0	1.010	0.970	1.020	0.970	1.020	144,000	141,960	0.9858	0.406	0.390	0.410	0.390	0.410	358,512	0.3960	0.00%
2011-04-18	0	1.010	0.980	1.010	0.980	1.020	388,000	385,600	0.9938	0.406	0.394	0.406	0.394	0.410	965,992	0.3992	1.00%
2011-04-15	0	1.000	0.990	1.010	1.000	1.030	96,000	97,160	1.0121	0.402	0.398	0.406	0.402	0.414	239,008	0.4065	-0.99%
2011-04-14	0	1.010	0.990	1.020	0.980	1.010	600,000	600,760	1.0013	0.406	0.398	0.410	0.394	0.406	1,493,802	0.4022	-1.94%
2011-04-13	0	1.030	1.010	1.030	1.000	1.030	228,000	228,240	1.0011	0.414	0.406	0.414	0.402	0.414	567,645	0.4021	-1.90%
2011-04-12	0	1.050	1.000	1.050	1.050	1.050	4,000	4,200	1.0500	0.422	0.402	0.422	0.422	0.422	9,959	0.4217	-0.94%
2011-04-11	0	1.060	1.020	1.060	0.990	1.060	288,000	293,720	1.0199	0.426	0.410	0.426	0.398	0.426	717,025	0.4096	3.92%
2011-04-08	0	1.020	1.020	1.050	1.020	1.060	332,000	347,120	1.0455	0.410	0.410	0.422	0.410	0.426	826,570	0.4200	-3.77%
2011-04-07	0	1.060	1.040	1.060	1.040	1.060	264,000	276,040	1.0456	0.426	0.418	0.426	0.418	0.426	657,273	0.4200	1.92%
2011-04-06	0	1.040	1.020	1.050	1.000	1.040	444,000	449,560	1.0125	0.418	0.410	0.422	0.402	0.418	1,105,414	0.4067	4.00%
2011-04-04	0	1.000	1.000	1.020	0.970	1.020	244,000	245,200	1.0049	0.402	0.402	0.410	0.390	0.410	607,480	0.4036	-1.96%
2011-04-01	0	1.020	1.010	1.040	1.000	1.020	112,000	113,760	1.0157	0.410	0.406	0.418	0.402	0.410	278,843	0.4080	-0.97%
2011-03-31	0	1.030	1.020	1.050	0.970	1.050	1,248,000	1,284,840	1.0295	0.414	0.410	0.422	0.390	0.422	3,107,108	0.4135	3.00%
2011-03-30	0	1.000	0.970	1.000	0.930	1.000	2,092,000	2,005,680	0.9587	0.402	0.390	0.402	0.374	0.402	5,208,390	0.3851	-0.99%
2011-03-29	0	1.010	1.000	1.010	0.970	1.010	268,000	266,480	0.9943	0.406	0.402	0.406	0.390	0.406	667,232	0.3994	1.00%
2011-03-28	0	1.000	0.970	1.000	0.970	1.030	512,000	506,480	0.9892	0.402	0.390	0.402	0.390	0.414	1,274,711	0.3973	-1.96%
2011-03-25	0	1.020	1.020	1.030	0.980	1.020	1,384,000	1,388,480	1.0032	0.410	0.410	0.414	0.394	0.410	3,445,703	0.4030	4.08%
2011-03-24	0	0.980	0.980	1.000	0.960	0.960	24,000	23,040	0.9600	0.394	0.394	0.402	0.386	0.386	59,752	0.3856	-2.00%
2011-03-23	0	1.000	0.970	1.000	1.000	1.010	212,000	212,200	1.0009	0.402	0.390	0.402	0.402	0.406	527,810	0.4020	0.00%
2011-03-22	0	1.000	1.000	1.030	0.970	1.030	268,000	268,800	1.0030	0.402	0.402	0.414	0.390	0.414	667,232	0.4029	-2.91%
2011-03-21	0	1.030	0.990	1.030	-	-	0	0	-	0.414	0.398	0.414	-	-	0	-	0.00%
2011-03-18	0	1.030	1.000	1.030	0.960	1.030	160,000	159,520	0.9970	0.414	0.402	0.414	0.386	0.414	398,347	0.4005	-0.96%
2011-03-17	0	1.040	0.950	1.040	1.000	1.040	264,000	264,600	1.0023	0.418	0.382	0.418	0.402	0.418	657,273	0.4026	-0.95%
2011-03-16	0	1.050	1.040	1.070	1.010	1.050	408,000	414,720	1.0165	0.422	0.418	0.430	0.406	0.422	1,015,785	0.4083	2.94%
2011-03-15	0	1.020	1.010	1.020	1.000	1.070	456,000	461,040	1.0111	0.410	0.406	0.410	0.402	0.430	1,135,290	0.4061	-2.86%
2011-03-14	0	1.050	1.050	1.090	1.050	1.090	248,000	266,080	1.0729	0.422	0.422	0.438	0.422	0.438	617,438	0.4309	0.00%
2011-03-11	0	1.050	1.050	1.090	1.040	1.050	312,000	325,200	1.0423	0.422	0.422	0.438	0.418	0.422	776,777	0.4187	-1.87%
2011-03-10	0	1.070	1.070	1.080	1.070	1.090	84,000	91,480	1.0890	0.430	0.430	0.434	0.430	0.438	209,132	0.4374	-3.60%
2011-03-09	0	1.110	1.080	1.110	1.050	1.120	136,000	147,000	1.0809	0.446	0.434	0.446	0.422	0.450	338,595	0.4341	3.74%
2011-03-08	0	1.070	1.070	1.090	1.040	1.090	40,000	42,440	1.0610	0.430	0.430	0.438	0.418	0.438	99,587	0.4262	-0.93%
2011-03-07	0	1.080	1.080	1.130	1.080	1.080	72,000	77,760	1.0800	0.434	0.434	0.454	0.434	0.434	179,256	0.4338	-3.57%
2011-03-04	0	1.120	1.100	1.120	1.050	1.120	248,000	273,440	1.1026	0.450	0.442	0.450	0.422	0.450	617,438	0.4429	1.82%
2011-03-03	0	1.100	1.100	1.120	1.070	1.100	84,000	91,440	1.0886	0.442	0.442	0.450	0.430	0.442	209,132	0.4372	-0.90%
2011-03-02	0	1.110	1.090	1.110	1.090	1.110	268,000	292,360	1.0909	0.446	0.438	0.446	0.438	0.446	667,232	0.4382	-2.63%
2011-03-01	0	1.140	1.100	1.140	1.130	1.140	96,000	109,280	1.1383	0.458	0.442	0.458	0.454	0.458	239,008	0.4572	0.00%
2011-02-28	0	1.140	1.100	1.140	1.030	1.140	492,000	536,720	1.0909	0.458	0.442	0.458	0.414	0.458	1,224,918	0.4382	8.57%
2011-02-25	0	1.050	1.040	1.050	1.030	1.080	368,000	389,640	1.0588	0.422	0.418	0.422	0.414	0.434	916,199	0.4253	0.00%
2011-02-24	0	1.050	1.030	1.050	1.040	1.080	568,000	605,560	1.0661	0.422	0.414	0.422	0.418	0.434	1,414,133	0.4282	-3.67%
2011-02-23	0	1.090	1.050	1.100	1.040	1.100	984,000	1,055,400	1.0726	0.438	0.422	0.442	0.418	0.442	2,449,835	0.4308	6.86%
2011-02-22	0	1.020	1.020	1.070	1.020	1.100	1,240,000	1,316,440	1.0616	0.410	0.410	0.430	0.410	0.442	3,087,191	0.4264	-7.27%
2011-02-21	0	1.100	1.100	1.120	1.100	1.120	356,000	393,920	1.1065	0.442	0.442	0.450	0.442	0.450	886,323	0.4444	-1.79%
2011-02-18	0	1.120	1.120	1.150	1.120	1.120	28,000	31,360	1.1200	0.450	0.450	0.462	0.450	0.450	69,711	0.4499	0.00%
2011-02-17	0	1.120	1.120	1.150	1.090	1.150	432,000	489,200	1.1324	0.450	0.450	0.462	0.438	0.462	1,075,537	0.4548	2.75%
2011-02-16	0	1.090	1.090	1.130	1.090	1.140	136,000	152,000	1.1176	0.438	0.438	0.454	0.438	0.458	338,595	0.4489	0.93%
2011-02-15	0	1.080	1.080	1.120	1.080	1.120	140,000	152,200	1.0871	0.434	0.434	0.450	0.434	0.450	348,554	0.4367	0.00%
2011-02-14	0	1.080	1.080	1.150	1.080	1.110	44,000	48,000	1.0909	0.434	0.434	0.462	0.434	0.446	109,545	0.4382	-2.70%
2011-02-11	0	1.110	1.110	1.150	1.100	1.150	180,000	203,040	1.1280	0.446	0.446	0.462	0.442	0.462	448,141	0.4531	2.78%
2011-02-10	0	1.080	1.080	1.120	1.080	1.130	480,000	538,840	1.1226	0.434	0.434	0.450	0.434	0.454	1,195,042	0.4509	-2.70%
2011-02-09	0	1.110	1.110	1.120	1.110	1.110	165,000	183,170	1.1101	0.446	0.446	0.450	0.446	0.446	410,796	0.4459	0.00%
2011-02-08	0	1.110	1.110	1.140	1.100	1.120	176,000	196,160	1.1145	0.446	0.446	0.458	0.442	0.450	438,182	0.4477	-1.77%
2011-02-07	0	1.130	1.120	1.130	1.130	1.150	84,000	95,400	1.1357	0.454	0.450	0.454	0.454	0.462	209,132	0.4562	-1.74%
2011-02-02	0	1.150	1.150	1.190	1.140	1.150	172,000	197,200	1.1465	0.462	0.462	0.478	0.458	0.462	428,223	0.4605	-1.71%
2011-02-01	0	1.170	1.170	1.200	1.120	1.170	780,000	895,880	1.1486	0.470	0.470	0.482	0.450	0.470	1,941,943	0.4613	0.00%
2011-01-31	0	1.170	1.130	1.170	1.110	1.170	192,000	219,920	1.1454	0.470	0.454	0.470	0.446	0.470	478,017	0.4601	0.86%
2011-01-28	0	1.160	1.110	1.160	1.120	1.160	388,000	438,560	1.1303	0.466	0.446	0.466	0.450	0.466	965,992	0.4540	0.00%
2011-01-27	0	1.160	1.140	1.160	1.120	1.190	288,000	332,800	1.1556	0.466	0.458	0.466	0.450	0.478	717,025	0.4641	-2.52%
2011-01-26	0	1.190	1.160	1.190	1.100	1.190	1,108,000	1,254,640	1.1323	0.478	0.466	0.478	0.442	0.478	2,758,555	0.4548	8.18%
2011-01-25	0	1.100	1.100	1.130	1.100	1.140	108,000	120,200	1.1130	0.442	0.442	0.454	0.442	0.458	268,884	0.4470	-3.51%
2011-01-24	0	1.140	1.140	1.180	1.110	1.180	232,000	264,760	1.1412	0.458	0.458	0.474	0.446	0.474	577,603	0.4584	-0.87%
2011-01-21	0	1.150	1.120	1.160	1.130	1.160	696,000	796,480	1.1444	0.462	0.450	0.466	0.454	0.466	1,732,810	0.4596	-0.86%
2011-01-20	0	1.160	1.150	1.170	1.160	1.200	556,000	649,880	1.1688	0.466	0.462	0.470	0.466	0.482	1,384,257	0.4695	-3.33%
2011-01-19	0	1.200	1.200	1.220	1.160	1.200	544,000	641,720	1.1796	0.482	0.482	0.490	0.466	0.482	1,354,381	0.4738	0.84%
2011-01-18	0	1.190	1.190	1.200	1.150	1.190	1,160,000	1,364,720	1.1765	0.478	0.478	0.482	0.462	0.478	2,888,017	0.4725	-0.83%
2011-01-17	0	1.200	1.180	1.230	1.200	1.240	216,000	261,920	1.2126	0.482	0.474	0.494	0.482	0.498	537,769	0.4870	0.84%
2011-01-14	0	1.190	1.190	1.220	1.170	1.200	576,000	685,880	1.1908	0.478	0.478	0.490	0.470	0.482	1,434,050	0.4783	-0.83%
2011-01-13	0	1.200	1.180	1.200	1.160	1.200	640,000	753,640	1.1776	0.482	0.474	0.482	0.466	0.482	1,593,389	0.4730	0.00%
2011-01-12	0	1.200	1.180	1.200	1.160	1.200	484,000	571,480	1.1807	0.482	0.474	0.482	0.466	0.482	1,205,000	0.4743	-0.83%
2011-01-11	0	1.210	1.200	1.220	1.180	1.210	320,000	384,600	1.2019	0.486	0.482	0.490	0.474	0.486	796,694	0.4827	0.00%
2011-01-10	0	1.210	1.200	1.230	1.200	1.220	240,000	290,040	1.2085	0.486	0.482	0.494	0.482	0.490	597,521	0.4854	-0.82%
2011-01-07	0	1.220	1.220	1.230	1.200	1.220	448,000	541,840	1.2095	0.490	0.490	0.494	0.482	0.490	1,115,372	0.4858	-1.61%
2011-01-06	0	1.240	1.240	1.250	1.210	1.280	1,124,000	1,378,000	1.2260	0.498	0.498	0.502	0.486	0.514	2,798,389	0.4924	0.81%
2011-01-05	0	1.230	1.220	1.250	1.180	1.240	380,000	455,600	1.1989	0.494	0.490	0.502	0.474	0.498	946,075	0.4816	-1.60%
2011-01-04	0	1.250	1.220	1.250	1.220	1.270	216,000	269,360	1.2470	0.502	0.490	0.502	0.490	0.510	537,769	0.5009	-2.34%
2011-01-03	0	1.280	1.230	1.280	1.280	1.280	24,000	30,720	1.2800	0.514	0.494	0.514	0.514	0.514	59,752	0.5141	0.00%
2010-12-31	0	1.280	1.250	1.280	1.240	1.290	208,000	263,040	1.2646	0.514	0.502	0.514	0.498	0.518	517,851	0.5079	4.92%
2010-12-30	0	1.220	1.180	1.220	1.190	1.220	268,000	318,520	1.1885	0.490	0.474	0.490	0.478	0.490	667,232	0.4774	2.52%
2010-12-29	0	1.190	1.190	1.220	1.150	1.200	220,000	261,720	1.1896	0.478	0.478	0.490	0.462	0.482	547,727	0.4778	-2.46%
2010-12-28	0	1.220	1.220	1.250	1.200	1.220	488,000	590,240	1.2095	0.490	0.490	0.502	0.482	0.490	1,214,959	0.4858	-0.81%
2010-12-24	0	1.230	1.210	1.230	1.160	1.250	718,000	860,460	1.1984	0.494	0.486	0.494	0.466	0.502	1,787,583	0.4814	-1.60%
2010-12-23	0	1.250	1.220	1.250	1.260	1.260	80,000	100,800	1.2600	0.502	0.490	0.502	0.506	0.506	199,174	0.5061	-1.57%
2010-12-22	0	1.270	1.270	1.280	1.230	1.290	770,000	969,480	1.2591	0.510	0.510	0.514	0.494	0.518	1,917,046	0.5057	-2.31%
2010-12-21	0	1.300	1.300	1.340	1.280	1.330	1,264,000	1,652,280	1.3072	0.522	0.522	0.538	0.514	0.534	3,146,943	0.5250	-1.52%
2010-12-20	0	1.320	1.320	1.340	1.280	1.350	2,620,000	3,476,360	1.3269	0.530	0.530	0.538	0.514	0.542	6,522,936	0.5329	-1.49%
2010-12-17	0	1.340	1.320	1.350	1.310	1.340	888,000	1,177,800	1.3264	0.538	0.530	0.542	0.526	0.538	2,210,827	0.5327	-0.74%
2010-12-16	0	1.350	1.320	1.350	1.280	1.350	2,109,600	2,796,968	1.3258	0.542	0.530	0.542	0.514	0.542	5,252,208	0.5325	3.05%
2010-12-15	0	1.310	1.300	1.320	1.300	1.350	772,000	1,018,600	1.3194	0.526	0.522	0.530	0.522	0.542	1,922,025	0.5300	0.00%
2010-12-14	0	1.310	1.310	1.320	1.300	1.330	2,440,000	3,182,280	1.3042	0.526	0.526	0.530	0.522	0.534	6,074,795	0.5238	-0.76%
2010-12-13	0	1.320	1.320	1.330	1.300	1.400	2,836,000	3,831,360	1.3510	0.530	0.530	0.534	0.522	0.562	7,060,704	0.5426	1.54%
2010-12-10	0	1.300	1.300	1.310	1.270	1.310	2,668,000	3,462,480	1.2978	0.522	0.522	0.526	0.510	0.526	6,642,440	0.5213	-0.76%
2010-12-09	0	1.310	1.300	1.310	1.140	1.320	4,868,000	6,185,440	1.2706	0.526	0.522	0.526	0.458	0.530	12,119,714	0.5104	5.65%
2010-12-08	0	1.240	1.230	1.240	1.050	1.270	5,290,000	6,257,660	1.1829	0.498	0.494	0.498	0.422	0.510	13,170,355	0.4751	15.89%
2010-12-07	0	1.070	1.070	1.090	1.070	1.120	1,072,000	1,161,440	1.0834	0.430	0.430	0.438	0.430	0.450	2,668,926	0.4352	-1.83%
2010-12-06	0	1.090	1.090	1.100	1.070	1.140	276,000	302,760	1.0970	0.438	0.438	0.442	0.430	0.458	687,149	0.4406	-1.80%
2010-12-03	0	1.110	1.110	1.130	1.100	1.140	668,000	744,880	1.1151	0.446	0.446	0.454	0.442	0.458	1,663,100	0.4479	-0.89%
2010-12-02	0	1.120	1.120	1.130	1.070	1.140	1,304,000	1,452,280	1.1137	0.450	0.450	0.454	0.430	0.458	3,246,530	0.4473	4.67%
2010-12-01	0	1.070	1.080	1.090	1.060	1.080	1,432,000	1,533,760	1.0711	0.430	0.434	0.438	0.426	0.434	3,565,208	0.4302	0.00%
2010-11-30	0	1.070	1.070	1.090	1.050	1.080	796,000	844,400	1.0608	0.430	0.430	0.438	0.422	0.434	1,981,777	0.4261	0.00%
2010-11-29	0	1.070	1.070	1.090	1.070	1.120	1,100,000	1,205,440	1.0959	0.430	0.430	0.438	0.430	0.450	2,738,637	0.4402	-3.60%
2010-11-26	0	1.110	1.110	1.120	1.100	1.120	780,000	865,760	1.1099	0.446	0.446	0.450	0.442	0.450	1,941,943	0.4458	0.91%
2010-11-25	0	1.100	1.100	1.110	1.090	1.130	956,000	1,061,480	1.1103	0.442	0.442	0.446	0.438	0.454	2,380,125	0.4460	0.00%
2010-11-24	0	1.100	1.100	1.110	1.070	1.130	1,508,000	1,667,520	1.1058	0.442	0.442	0.446	0.430	0.454	3,754,423	0.4441	-0.90%
2010-11-23	0	1.110	1.090	1.110	1.080	1.130	1,196,000	1,319,040	1.1029	0.446	0.438	0.446	0.434	0.454	2,977,645	0.4430	-0.89%
2010-11-22	0	1.120	1.100	1.120	1.050	1.130	1,020,000	1,119,120	1.0972	0.450	0.442	0.450	0.422	0.454	2,539,464	0.4407	0.90%
2010-11-19	0	1.110	1.110	1.120	1.100	1.180	2,140,000	2,438,240	1.1394	0.446	0.446	0.450	0.442	0.474	5,327,894	0.4576	-1.77%
2010-11-18	0	1.130	1.120	1.130	1.120	1.170	2,868,000	3,279,600	1.1435	0.454	0.450	0.454	0.450	0.470	7,140,374	0.4593	2.73%
2010-11-17	0	1.100	1.090	1.110	1.020	1.200	7,740,000	8,446,000	1.0912	0.442	0.438	0.446	0.410	0.482	19,270,047	0.4383	-9.09%
2010-11-16	0	1.210	1.190	1.200	1.140	1.290	17,560,000	21,178,520	1.2061	0.486	0.478	0.482	0.458	0.518	43,718,608	0.4844	-17.12%
2010-11-15	0	1.460	1.450	1.460	1.380	1.550	21,356,000	31,143,720	1.4583	0.586	0.582	0.586	0.554	0.623	53,169,395	0.5857	14.06%
2010-11-12	0	1.280	1.280	1.300	1.280	1.370	4,488,000	5,927,440	1.3207	0.514	0.514	0.522	0.514	0.550	11,173,640	0.5305	-2.29%
2010-11-11	0	1.310	1.300	1.310	1.210	1.320	5,422,000	7,005,480	1.2920	0.526	0.522	0.526	0.486	0.530	13,498,991	0.5190	8.26%
2010-11-10	0	1.210	1.200	1.220	1.140	1.350	9,324,000	11,530,020	1.2366	0.486	0.482	0.490	0.458	0.542	23,213,684	0.4967	-6.92%
2010-11-09	1	1.300	1.300	1.310	1.140	1.420	33,730,000	43,464,960	1.2886	0.522	0.522	0.526	0.458	0.570	83,976,574	0.5176	44.44%
2010-11-08	0	0.900	0.890	0.900	0.860	0.900	3,316,000	2,960,400	0.8928	0.361	0.357	0.361	0.345	0.361	8,255,746	0.3586	4.65%
2010-11-05	0	0.860	0.850	0.860	0.830	0.870	1,604,000	1,364,680	0.8508	0.345	0.341	0.345	0.333	0.349	3,993,431	0.3417	1.18%
2010-11-04	0	0.850	0.830	0.860	0.790	0.850	3,260,000	2,690,080	0.8252	0.341	0.333	0.345	0.317	0.341	8,116,325	0.3314	6.25%
2010-11-03	0	0.800	0.790	0.810	0.790	0.830	1,344,000	1,075,680	0.8004	0.321	0.317	0.325	0.317	0.333	3,346,117	0.3215	0.00%
2010-11-02	0	0.800	0.800	0.820	0.800	0.820	472,000	380,680	0.8065	0.321	0.321	0.329	0.321	0.329	1,175,124	0.3239	-2.44%
2010-11-01	0	0.820	0.820	0.830	0.810	0.830	760,000	622,480	0.8191	0.329	0.329	0.333	0.325	0.333	1,892,149	0.3290	2.50%
2010-10-29	0	0.800	0.800	0.820	0.800	0.800	580,000	464,000	0.8000	0.321	0.321	0.329	0.321	0.321	1,444,009	0.3213	0.00%
2010-10-28	0	0.800	0.800	0.820	0.790	0.820	892,000	728,040	0.8162	0.321	0.321	0.329	0.317	0.329	2,220,786	0.3278	-4.76%
2010-10-27	0	0.840	0.820	0.840	0.820	0.840	1,240,000	1,025,280	0.8268	0.337	0.329	0.337	0.329	0.337	3,087,191	0.3321	0.00%
2010-10-26	0	0.840	0.830	0.840	0.820	0.870	1,084,000	902,680	0.8327	0.337	0.333	0.337	0.329	0.349	2,698,802	0.3345	-1.18%
2010-10-25	0	0.850	0.850	0.860	0.800	0.860	3,112,000	2,591,240	0.8327	0.341	0.341	0.345	0.321	0.345	7,747,853	0.3344	6.25%
2010-10-22	0	0.800	0.770	0.800	0.780	0.800	140,000	110,400	0.7886	0.321	0.309	0.321	0.313	0.321	348,554	0.3167	5.26%
2010-10-21	0	0.760	0.760	0.780	0.740	0.760	196,000	147,520	0.7527	0.305	0.305	0.313	0.297	0.305	487,975	0.3023	-1.30%
2010-10-20	0	0.770	0.760	0.780	0.760	0.780	312,000	240,160	0.7697	0.309	0.305	0.313	0.305	0.313	776,777	0.3092	-1.28%
2010-10-19	0	0.780	0.770	0.780	0.760	0.780	1,168,000	890,400	0.7623	0.313	0.309	0.313	0.305	0.313	2,907,935	0.3062	2.63%
2010-10-18	0	0.760	0.760	0.780	0.760	0.780	680,000	517,880	0.7616	0.305	0.305	0.313	0.305	0.313	1,692,976	0.3059	0.00%
2010-10-15	0	0.760	0.760	0.780	0.750	0.780	1,220,000	933,280	0.7650	0.305	0.305	0.313	0.301	0.313	3,037,398	0.3073	0.00%
2010-10-14	0	0.760	0.760	0.790	0.760	0.790	848,000	657,240	0.7750	0.305	0.305	0.317	0.305	0.317	2,111,240	0.3113	-3.80%
2010-10-13	0	0.790	0.780	0.790	0.790	0.790	312,000	246,480	0.7900	0.317	0.313	0.317	0.317	0.317	776,777	0.3173	0.00%
2010-10-12	0	0.790	0.790	0.810	0.790	0.800	528,000	421,840	0.7989	0.317	0.317	0.325	0.317	0.321	1,314,546	0.3209	-2.47%
2010-10-11	0	0.810	0.800	0.820	0.780	0.810	852,000	684,400	0.8033	0.325	0.321	0.329	0.313	0.325	2,121,199	0.3226	1.25%
2010-10-08	0	0.800	0.800	0.820	0.790	0.820	864,000	702,680	0.8133	0.321	0.321	0.329	0.317	0.329	2,151,075	0.3267	-2.44%
2010-10-07	0	0.820	0.820	0.830	0.810	0.850	1,700,000	1,410,840	0.8299	0.329	0.329	0.333	0.325	0.341	4,232,439	0.3333	0.00%
2010-10-06	0	0.820	0.790	0.820	0.790	0.820	984,000	792,480	0.8054	0.329	0.317	0.329	0.317	0.329	2,449,835	0.3235	3.80%
2010-10-05	0	0.790	0.780	0.790	0.780	0.800	260,000	205,600	0.7908	0.317	0.313	0.317	0.313	0.321	647,314	0.3176	0.00%
2010-10-04	0	0.790	0.790	0.810	0.780	0.800	740,000	584,600	0.7900	0.317	0.317	0.325	0.313	0.321	1,842,356	0.3173	0.00%
2010-09-30	0	0.790	0.790	0.800	0.780	0.810	1,020,000	801,560	0.7858	0.317	0.317	0.321	0.313	0.325	2,539,464	0.3156	-1.25%
2010-09-29	0	0.800	0.800	0.810	0.800	0.810	636,000	514,040	0.8082	0.321	0.321	0.325	0.321	0.325	1,583,430	0.3246	2.56%
2010-09-28	0	0.780	0.780	0.790	0.780	0.800	412,000	324,200	0.7869	0.313	0.313	0.317	0.313	0.321	1,025,744	0.3161	-2.50%
2010-09-27	0	0.800	0.800	0.820	0.800	0.840	1,636,000	1,335,160	0.8161	0.321	0.321	0.329	0.321	0.337	4,073,100	0.3278	-2.44%
2010-09-24	0	0.820	0.810	0.830	0.780	0.820	2,440,000	1,986,000	0.8139	0.329	0.325	0.333	0.313	0.329	6,074,795	0.3269	3.80%
2010-09-22	0	0.790	0.790	0.800	0.780	0.800	460,000	362,800	0.7887	0.317	0.317	0.321	0.313	0.321	1,145,248	0.3168	0.00%
2010-09-21	0	0.790	0.780	0.790	0.770	0.790	416,000	323,320	0.7772	0.317	0.313	0.317	0.309	0.317	1,035,703	0.3122	0.00%
2010-09-20	0	0.790	0.780	0.790	0.760	0.790	1,164,000	911,320	0.7829	0.317	0.313	0.317	0.305	0.317	2,897,976	0.3145	-1.25%
2010-09-17	0	0.800	0.770	0.800	-	-	0	0	-	0.321	0.309	0.321	-	-	0	-	0.00%
2010-09-16	0	0.800	0.780	0.800	0.770	0.800	168,000	130,600	0.7774	0.321	0.313	0.321	0.309	0.321	418,265	0.3122	0.00%
2010-09-15	0	0.800	0.780	0.810	0.780	0.800	304,000	241,480	0.7943	0.321	0.313	0.325	0.313	0.321	756,860	0.3191	-2.44%
2010-09-14	0	0.820	0.820	0.830	0.800	0.840	652,000	534,280	0.8194	0.329	0.329	0.333	0.321	0.337	1,623,265	0.3291	-2.38%
2010-09-13	0	0.840	0.840	0.850	0.820	0.850	804,000	671,080	0.8347	0.337	0.337	0.341	0.329	0.341	2,001,695	0.3353	1.20%
2010-09-10	0	0.830	0.830	0.840	0.800	0.850	1,716,000	1,403,360	0.8178	0.333	0.333	0.337	0.321	0.341	4,272,274	0.3285	5.06%
2010-09-09	0	0.790	0.790	0.800	0.760	0.790	760,000	586,400	0.7716	0.317	0.317	0.321	0.305	0.317	1,892,149	0.3099	1.28%
2010-09-08	0	0.780	0.760	0.780	0.790	0.790	112,000	87,880	0.7846	0.313	0.305	0.313	0.317	0.317	278,843	0.3152	-1.27%
2010-09-07	0	0.790	0.770	0.790	0.770	0.790	204,000	157,640	0.7727	0.317	0.309	0.317	0.309	0.317	507,893	0.3104	1.28%
2010-09-06	0	0.780	0.770	0.780	0.780	0.780	292,000	227,760	0.7800	0.313	0.309	0.313	0.313	0.313	726,984	0.3133	2.63%
2010-09-03	0	0.760	0.750	0.770	0.760	0.780	288,000	220,360	0.7651	0.305	0.301	0.309	0.305	0.313	717,025	0.3073	-1.30%
2010-09-02	0	0.770	0.770	0.780	0.750	0.790	1,632,000	1,258,720	0.7713	0.309	0.309	0.313	0.301	0.317	4,063,142	0.3098	1.32%
2010-09-01	0	0.760	0.750	0.760	0.740	0.770	660,000	499,640	0.7570	0.305	0.301	0.305	0.297	0.309	1,643,182	0.3041	-2.56%
2010-08-31	0	0.780	0.770	0.780	0.760	0.780	308,000	234,360	0.7609	0.313	0.309	0.313	0.305	0.313	766,818	0.3056	0.00%
2010-08-30	0	0.780	0.780	0.790	0.740	0.790	321,500	244,735	0.7612	0.313	0.313	0.317	0.297	0.317	800,429	0.3058	-1.27%
2010-08-27	0	0.790	0.780	0.790	0.780	0.790	272,000	212,560	0.7815	0.317	0.313	0.317	0.313	0.317	677,190	0.3139	-1.25%
2010-08-26	0	0.800	0.780	0.800	0.780	0.800	104,000	81,560	0.7842	0.321	0.313	0.321	0.313	0.321	258,926	0.3150	2.56%
2010-08-25	0	0.780	0.760	0.780	0.740	0.780	2,236,000	1,698,360	0.7596	0.313	0.305	0.313	0.297	0.313	5,566,902	0.3051	-2.50%
2010-08-24	0	0.800	0.800	0.810	0.800	0.820	764,000	617,080	0.8077	0.321	0.321	0.325	0.321	0.329	1,902,108	0.3244	-3.61%
2010-08-23	0	0.830	0.810	0.830	0.810	0.840	368,000	302,200	0.8212	0.333	0.325	0.333	0.325	0.337	916,199	0.3298	2.47%
2010-08-20	0	0.810	0.800	0.840	0.810	0.850	1,872,000	1,555,160	0.8307	0.325	0.321	0.337	0.325	0.341	4,660,662	0.3337	-5.81%
2010-08-19	0	0.860	0.860	0.870	0.850	0.860	64,000	54,800	0.8563	0.345	0.345	0.349	0.341	0.345	159,339	0.3439	-1.15%
2010-08-18	0	0.870	0.860	0.870	0.860	0.880	796,000	690,880	0.8679	0.349	0.345	0.349	0.345	0.353	1,981,777	0.3486	-2.25%
2010-08-17	0	0.890	0.870	0.890	0.840	0.900	2,096,000	1,797,040	0.8574	0.357	0.349	0.357	0.337	0.361	5,218,349	0.3444	2.30%
2010-08-16	0	0.870	0.860	0.880	0.840	0.890	5,200,000	4,518,680	0.8690	0.349	0.345	0.353	0.337	0.357	12,946,285	0.3490	8.75%
2010-08-13	0	0.800	0.800	0.810	0.770	0.800	716,000	566,360	0.7910	0.321	0.321	0.325	0.309	0.321	1,782,604	0.3177	1.27%
2010-08-12	0	0.790	0.790	0.800	0.750	0.800	388,000	299,600	0.7722	0.317	0.317	0.321	0.301	0.321	965,992	0.3101	-3.66%
2010-08-11	0	0.820	0.780	0.800	0.790	0.820	532,000	424,160	0.7973	0.329	0.313	0.321	0.317	0.329	1,324,505	0.3202	2.50%
2010-08-10	0	0.800	0.790	0.800	0.790	0.820	856,000	686,560	0.8021	0.321	0.317	0.321	0.317	0.329	2,131,158	0.3222	-1.23%
2010-08-09	0	0.810	0.810	0.820	0.800	0.810	260,000	208,240	0.8009	0.325	0.325	0.329	0.321	0.325	647,314	0.3217	-1.22%
2010-08-06	0	0.820	0.800	0.820	0.770	0.850	518,000	417,700	0.8064	0.329	0.321	0.329	0.309	0.341	1,289,649	0.3239	0.00%
2010-08-05	0	0.820	0.800	0.820	0.790	0.830	224,000	179,280	0.8004	0.329	0.321	0.329	0.317	0.333	557,686	0.3215	2.50%
2010-08-04	0	0.800	0.790	0.800	0.790	0.800	356,000	282,280	0.7929	0.321	0.317	0.321	0.317	0.321	886,323	0.3185	-1.23%
2010-08-03	0	0.810	0.780	0.810	0.790	0.840	224,000	178,560	0.7971	0.325	0.313	0.325	0.317	0.337	557,686	0.3202	2.53%
2010-08-02	0	0.790	0.780	0.790	0.780	0.830	1,108,000	881,440	0.7955	0.317	0.313	0.317	0.313	0.333	2,758,555	0.3195	2.60%
2010-07-30	0	0.770	0.770	0.790	0.750	0.810	744,000	582,920	0.7835	0.309	0.309	0.317	0.301	0.325	1,852,315	0.3147	-2.53%
2010-07-29	0	0.790	0.790	0.800	0.780	0.820	1,524,000	1,228,000	0.8058	0.317	0.317	0.321	0.313	0.329	3,794,257	0.3236	0.00%
2010-07-28	0	0.790	0.770	0.790	0.740	0.790	1,116,000	856,960	0.7679	0.317	0.309	0.317	0.297	0.317	2,778,472	0.3084	5.33%
2010-07-27	0	0.750	0.740	0.750	0.720	0.760	448,000	329,080	0.7346	0.301	0.297	0.301	0.289	0.305	1,115,372	0.2950	4.17%
2010-07-26	0	0.720	0.720	0.750	0.720	0.730	696,000	507,880	0.7297	0.289	0.289	0.301	0.289	0.293	1,732,810	0.2931	-2.70%
2010-07-23	0	0.740	0.720	0.730	0.720	0.750	764,000	557,440	0.7296	0.297	0.289	0.293	0.289	0.301	1,902,108	0.2931	-1.33%
2010-07-22	0	0.750	0.730	0.760	0.720	0.770	392,000	288,240	0.7353	0.301	0.293	0.305	0.289	0.309	975,951	0.2953	0.00%
2010-07-21	0	0.750	0.740	0.760	0.740	0.770	96,000	72,800	0.7583	0.301	0.297	0.305	0.297	0.309	239,008	0.3046	0.00%
2010-07-20	0	0.750	0.750	0.760	0.720	0.750	456,000	335,600	0.7360	0.301	0.301	0.305	0.289	0.301	1,135,290	0.2956	2.74%
2010-07-19	0	0.730	0.720	0.740	0.700	0.730	1,456,000	1,050,760	0.7217	0.293	0.289	0.297	0.281	0.293	3,624,960	0.2899	1.39%
2010-07-16	0	0.720	0.720	0.760	0.720	0.760	28,000	20,480	0.7314	0.289	0.289	0.305	0.289	0.305	69,711	0.2938	-4.00%
2010-07-15	0	0.750	0.730	0.750	0.730	0.780	448,000	335,600	0.7491	0.301	0.293	0.301	0.293	0.313	1,115,372	0.3009	-2.60%
2010-07-14	0	0.770	0.770	0.780	0.740	0.790	1,044,000	804,560	0.7707	0.309	0.309	0.313	0.297	0.317	2,599,216	0.3095	-1.28%
2010-07-13	0	0.780	0.770	0.780	0.760	0.790	232,000	179,120	0.7721	0.313	0.309	0.313	0.305	0.317	577,603	0.3101	0.00%
2010-07-12	0	0.780	0.770	0.790	0.770	0.800	1,232,000	961,400	0.7804	0.313	0.309	0.317	0.309	0.321	3,067,274	0.3134	-2.50%
2010-07-09	0	0.800	0.780	0.800	0.770	0.810	420,000	335,320	0.7984	0.321	0.313	0.321	0.309	0.325	1,045,661	0.3207	1.27%
2010-07-08	0	0.790	0.760	0.790	0.760	0.790	624,000	481,920	0.7723	0.317	0.305	0.317	0.305	0.317	1,553,554	0.3102	1.28%
2010-07-07	0	0.780	0.760	0.780	0.740	0.800	816,000	627,080	0.7685	0.313	0.305	0.313	0.297	0.321	2,031,571	0.3087	1.30%
2010-07-06	0	0.770	0.750	0.770	0.730	0.770	980,000	734,760	0.7498	0.309	0.301	0.309	0.293	0.309	2,439,877	0.3011	1.32%
2010-07-05	0	0.760	0.700	0.760	0.690	0.760	832,000	585,120	0.7033	0.305	0.281	0.305	0.277	0.305	2,071,406	0.2825	5.56%
2010-07-02	0	0.720	0.720	0.730	0.720	0.760	1,240,000	917,920	0.7403	0.289	0.289	0.293	0.289	0.305	3,087,191	0.2973	-6.49%
2010-06-30	0	0.770	0.770	0.780	0.750	0.780	1,644,000	1,248,480	0.7594	0.309	0.309	0.313	0.301	0.313	4,093,018	0.3050	-3.75%
2010-06-29	0	0.800	0.790	0.800	0.780	0.840	1,220,000	976,600	0.8005	0.321	0.317	0.321	0.313	0.337	3,037,398	0.3215	-4.76%
2010-06-28	0	0.840	0.800	0.850	0.790	0.860	1,424,000	1,150,280	0.8078	0.337	0.321	0.341	0.317	0.345	3,545,290	0.3245	2.44%
2010-06-25	0	0.820	0.810	0.820	0.790	0.860	3,220,000	2,621,600	0.8142	0.329	0.325	0.329	0.317	0.345	8,016,738	0.3270	-4.65%
2010-06-24	0	0.860	0.840	0.860	0.830	0.880	924,000	786,240	0.8509	0.345	0.337	0.345	0.333	0.353	2,300,455	0.3418	0.00%
2010-06-23	0	0.860	0.850	0.860	0.810	0.880	592,000	505,400	0.8537	0.345	0.341	0.345	0.325	0.353	1,473,885	0.3429	0.00%
2010-06-22	0	0.860	0.850	0.860	0.780	0.860	2,640,000	2,222,000	0.8417	0.345	0.341	0.345	0.313	0.345	6,572,729	0.3381	6.17%
2010-06-21	0	0.810	0.800	0.810	0.770	0.840	2,528,000	2,050,360	0.8111	0.325	0.321	0.325	0.309	0.337	6,293,886	0.3258	-1.22%
2010-06-18	0	0.820	0.820	0.830	0.810	0.940	6,356,000	5,493,480	0.8643	0.329	0.329	0.333	0.325	0.378	15,824,343	0.3472	-11.83%
2010-06-17	0	0.930	0.930	0.940	0.910	0.950	2,125,000	1,977,060	0.9304	0.374	0.374	0.378	0.366	0.382	5,290,549	0.3737	0.00%
2010-06-15	0	0.930	0.920	0.930	0.850	0.960	9,532,000	8,705,760	0.9133	0.374	0.370	0.374	0.341	0.386	23,731,536	0.3668	9.41%
2010-06-14	0	0.850	0.850	0.860	0.810	0.860	1,332,000	1,116,320	0.8381	0.341	0.341	0.345	0.325	0.345	3,316,241	0.3366	2.41%
2010-06-11	0	0.830	0.830	0.840	0.820	0.850	1,400,000	1,168,000	0.8343	0.333	0.333	0.337	0.329	0.341	3,485,538	0.3351	2.47%
2010-06-10	0	0.810	0.810	0.820	0.780	0.840	1,042,000	846,600	0.8125	0.325	0.325	0.329	0.313	0.337	2,594,236	0.3263	-1.22%
2010-06-09	0	0.820	0.820	0.830	0.800	0.930	6,948,000	5,768,920	0.8303	0.329	0.329	0.333	0.321	0.374	17,298,228	0.3335	-8.89%
2010-06-08	0	0.900	0.890	0.900	0.850	0.910	4,728,000	4,228,240	0.8943	0.361	0.357	0.361	0.341	0.366	11,771,160	0.3592	3.45%
2010-06-07	0	0.870	0.870	0.880	0.800	0.870	5,912,000	4,980,520	0.8424	0.349	0.349	0.353	0.321	0.349	14,718,930	0.3384	2.35%
2010-06-04	0	0.850	0.840	0.860	0.710	0.860	7,260,000	5,817,560	0.8013	0.341	0.337	0.345	0.285	0.345	18,075,005	0.3219	19.72%
2010-06-03	0	0.710	0.700	0.710	0.690	0.730	996,000	713,160	0.7160	0.285	0.281	0.285	0.277	0.293	2,479,711	0.2876	1.43%
2010-06-02	0	0.700	0.690	0.700	0.660	0.700	668,000	456,000	0.6826	0.281	0.277	0.281	0.265	0.281	1,663,100	0.2742	2.94%
2010-06-01	0	0.680	0.660	0.690	0.660	0.710	1,904,000	1,326,600	0.6967	0.273	0.265	0.277	0.265	0.285	4,740,332	0.2799	0.00%
2010-05-31	0	0.680	0.680	0.690	0.680	0.720	764,000	529,280	0.6928	0.273	0.273	0.277	0.273	0.289	1,902,108	0.2783	-2.86%
2010-05-28	0	0.700	0.680	0.700	0.680	0.730	4,136,000	2,914,600	0.7047	0.281	0.273	0.281	0.273	0.293	10,297,276	0.2830	2.94%
2010-05-27	0	0.680	0.680	0.690	0.610	0.690	2,728,000	1,808,000	0.6628	0.273	0.273	0.277	0.245	0.277	6,791,820	0.2662	7.94%
2010-05-26	0	0.630	0.620	0.640	0.570	0.640	1,052,000	644,160	0.6123	0.253	0.249	0.257	0.229	0.257	2,619,133	0.2459	3.28%
2010-05-25	0	0.610	0.610	0.620	0.600	0.670	4,264,000	2,653,960	0.6224	0.245	0.245	0.249	0.241	0.269	10,615,953	0.2500	-8.96%
2010-05-24	0	0.670	0.680	0.690	0.640	0.740	4,876,000	3,304,640	0.6777	0.269	0.273	0.277	0.257	0.297	12,139,632	0.2722	-5.63%
2010-05-20	0	0.710	0.710	0.730	0.630	0.820	11,812,000	8,371,880	0.7088	0.285	0.285	0.293	0.253	0.329	29,407,984	0.2847	-11.25%
2010-05-19	0	0.800	0.790	0.800	0.690	0.830	12,620,000	9,824,600	0.7785	0.321	0.317	0.321	0.277	0.333	31,419,637	0.3127	9.59%
2010-05-18	0	0.730	0.720	0.730	0.680	0.740	6,540,000	4,622,200	0.7068	0.293	0.289	0.293	0.273	0.297	16,282,443	0.2839	4.29%
2010-05-17	0	0.700	0.690	0.700	0.700	0.810	25,279,900	19,181,568	0.7588	0.281	0.277	0.281	0.281	0.325	62,938,612	0.3048	1.45%
2010-05-14	0	0.690	0.670	0.680	0.530	0.700	21,640,000	13,756,880	0.6357	0.277	0.269	0.273	0.213	0.281	53,876,462	0.2553	27.78%
2010-05-13	0	0.540	0.530	0.540	0.530	0.560	772,000	420,960	0.5453	0.217	0.213	0.217	0.213	0.225	1,922,025	0.2190	0.00%
2010-05-12	0	0.540	0.520	0.550	0.500	0.550	664,000	351,080	0.5287	0.217	0.209	0.221	0.201	0.221	1,653,141	0.2124	3.85%
2010-05-11	0	0.520	0.510	0.540	0.520	0.650	1,560,000	826,080	0.5295	0.209	0.205	0.217	0.209	0.261	3,883,885	0.2127	0.00%
2010-05-10	0	0.520	0.510	0.550	0.500	0.550	3,356,000	1,729,720	0.5154	0.209	0.205	0.221	0.201	0.221	8,355,333	0.2070	1.96%
2010-05-07	0	0.510	0.520	0.540	0.500	0.590	2,016,000	1,093,040	0.5422	0.205	0.209	0.217	0.201	0.237	5,019,175	0.2178	-10.53%
2010-05-06	0	0.570	0.550	0.570	0.570	0.590	576,000	330,320	0.5735	0.229	0.221	0.229	0.229	0.237	1,434,050	0.2303	0.00%
2010-05-05	0	0.570	0.560	0.600	0.570	0.600	900,000	525,720	0.5841	0.229	0.225	0.241	0.229	0.241	2,240,703	0.2346	-5.00%
2010-05-04	0	0.600	0.590	0.600	0.600	0.620	216,000	130,280	0.6031	0.241	0.237	0.241	0.241	0.249	537,769	0.2423	-1.64%
2010-05-03	0	0.610	0.590	0.610	0.580	0.620	84,000	50,760	0.6043	0.245	0.237	0.245	0.233	0.249	209,132	0.2427	0.00%
2010-04-30	0	0.610	0.600	0.620	0.570	0.610	1,164,000	685,080	0.5886	0.245	0.241	0.249	0.229	0.245	2,897,976	0.2364	3.39%
2010-04-29	0	0.590	0.590	0.610	0.590	0.620	2,388,000	1,461,080	0.6118	0.237	0.237	0.245	0.237	0.249	5,945,332	0.2458	-4.84%
2010-04-28	0	0.620	0.620	0.630	0.600	0.640	2,116,000	1,309,400	0.6188	0.249	0.249	0.253	0.241	0.257	5,268,142	0.2486	0.00%
2010-04-27	0	0.620	0.620	0.630	0.610	0.660	2,600,000	1,655,040	0.6366	0.249	0.249	0.253	0.245	0.265	6,473,142	0.2557	-1.59%
2010-04-26	0	0.630	0.620	0.630	0.610	0.640	2,032,000	1,275,680	0.6278	0.253	0.249	0.253	0.245	0.257	5,059,010	0.2522	0.00%
2010-04-23	0	0.630	0.610	0.630	0.600	0.670	6,164,000	3,935,920	0.6385	0.253	0.245	0.253	0.241	0.269	15,346,327	0.2565	3.28%
2010-04-22	0	0.610	0.600	0.610	0.590	0.640	2,832,000	1,718,360	0.6068	0.245	0.241	0.245	0.237	0.257	7,050,746	0.2437	-1.61%
2010-04-21	0	0.620	0.620	0.630	0.540	0.650	11,596,000	7,168,200	0.6182	0.249	0.249	0.253	0.217	0.261	28,870,215	0.2483	16.98%
2010-04-20	0	0.530	0.510	0.530	0.510	0.530	984,000	516,720	0.5251	0.213	0.205	0.213	0.205	0.213	2,449,835	0.2109	3.92%
2010-04-19	0	0.510	0.510	0.520	0.500	0.530	720,000	370,440	0.5145	0.205	0.205	0.209	0.201	0.213	1,792,562	0.2067	-3.77%
2010-04-16	0	0.530	0.520	0.530	0.495	0.530	892,000	460,700	0.5165	0.213	0.209	0.213	0.199	0.213	2,220,786	0.2074	1.92%
2010-04-15	0	0.520	0.520	0.530	0.480	0.530	2,664,000	1,345,460	0.5051	0.209	0.209	0.213	0.193	0.213	6,632,481	0.2029	0.00%
2010-04-14	0	0.520	0.520	0.530	0.500	0.530	992,000	507,880	0.5120	0.209	0.209	0.213	0.201	0.213	2,469,753	0.2056	-1.89%
2010-04-13	0	0.530	0.510	0.530	0.510	0.530	512,000	265,640	0.5188	0.213	0.205	0.213	0.205	0.213	1,274,711	0.2084	1.92%
2010-04-12	0	0.520	0.510	0.530	0.495	0.530	2,040,000	1,054,360	0.5168	0.209	0.205	0.213	0.199	0.213	5,078,927	0.2076	5.05%
2010-04-09	0	0.495	0.495	0.500	0.490	0.500	1,448,000	717,400	0.4954	0.199	0.199	0.201	0.197	0.201	3,605,042	0.1990	-1.00%
2010-04-08	0	0.500	0.500	0.510	0.490	0.500	1,772,000	879,320	0.4962	0.201	0.201	0.205	0.197	0.201	4,411,695	0.1993	-3.85%
2010-04-07	0	0.520	0.490	0.520	0.495	0.520	1,208,000	609,540	0.5046	0.209	0.197	0.209	0.199	0.209	3,007,522	0.2027	0.00%
2010-04-01	0	0.520	0.510	0.520	0.500	0.550	800,000	410,040	0.5126	0.209	0.205	0.209	0.201	0.221	1,991,736	0.2059	0.00%
2010-03-31	0	0.520	0.520	0.530	0.500	0.550	2,044,000	1,064,600	0.5208	0.209	0.209	0.213	0.201	0.221	5,088,886	0.2092	-3.70%
2010-03-30	0	0.540	0.540	0.550	0.520	0.540	1,456,000	771,320	0.5298	0.217	0.217	0.221	0.209	0.217	3,624,960	0.2128	3.85%
2010-03-29	0	0.520	0.520	0.540	0.500	0.570	2,600,000	1,368,920	0.5265	0.209	0.209	0.217	0.201	0.229	6,473,142	0.2115	4.00%
2010-03-26	0	0.500	0.495	0.500	0.490	0.510	464,000	231,440	0.4988	0.201	0.199	0.201	0.197	0.205	1,155,207	0.2003	0.00%
2010-03-25	0	0.500	0.485	0.500	0.500	0.510	80,000	40,080	0.5010	0.201	0.195	0.201	0.201	0.205	199,174	0.2012	0.00%
2010-03-24	0	0.500	0.490	0.500	0.495	0.500	460,000	228,600	0.4970	0.201	0.197	0.201	0.199	0.201	1,145,248	0.1996	1.01%
2010-03-23	0	0.495	0.495	0.500	0.490	0.510	84,000	42,020	0.5002	0.199	0.199	0.201	0.197	0.205	209,132	0.2009	0.00%
2010-03-22	0	0.495	0.485	0.510	0.495	0.520	260,000	132,460	0.5095	0.199	0.195	0.205	0.199	0.209	647,314	0.2046	-4.81%
2010-03-19	0	0.520	0.500	0.520	0.490	0.520	292,000	149,960	0.5136	0.209	0.201	0.209	0.197	0.209	726,984	0.2063	1.96%
2010-03-18	0	0.510	0.495	0.510	0.495	0.510	168,000	84,140	0.5008	0.205	0.199	0.205	0.199	0.205	418,265	0.2012	0.00%
2010-03-17	0	0.510	0.500	0.510	0.500	0.520	444,000	226,520	0.5102	0.205	0.201	0.205	0.201	0.209	1,105,414	0.2049	0.00%
2010-03-16	0	0.510	0.500	0.510	0.500	0.540	476,000	242,040	0.5085	0.205	0.201	0.205	0.201	0.217	1,185,083	0.2042	0.00%
2010-03-15	0	0.510	0.500	0.510	0.495	0.510	504,000	255,160	0.5063	0.205	0.201	0.205	0.199	0.205	1,254,794	0.2033	3.03%
2010-03-12	0	0.495	0.480	0.500	0.480	0.500	628,000	309,360	0.4926	0.199	0.193	0.201	0.193	0.201	1,563,513	0.1979	1.02%
2010-03-11	0	0.490	0.485	0.490	0.480	0.500	436,000	210,920	0.4838	0.197	0.195	0.197	0.193	0.201	1,085,496	0.1943	-2.00%
2010-03-10	0	0.500	0.495	0.500	0.490	0.500	156,000	77,600	0.4974	0.201	0.199	0.201	0.197	0.201	388,389	0.1998	0.00%
2010-03-09	0	0.500	0.495	0.500	0.485	0.500	448,000	220,620	0.4925	0.201	0.199	0.201	0.195	0.201	1,115,372	0.1978	2.04%
2010-03-08	0	0.490	0.490	0.495	0.470	0.500	1,260,000	612,800	0.4863	0.197	0.197	0.199	0.189	0.201	3,136,984	0.1953	-1.01%
2010-03-05	0	0.495	0.490	0.495	0.485	0.520	464,000	229,780	0.4952	0.199	0.197	0.199	0.195	0.209	1,155,207	0.1989	-2.94%
2010-03-04	0	0.510	0.500	0.520	0.445	0.520	3,432,000	1,663,060	0.4846	0.205	0.201	0.209	0.179	0.209	8,544,548	0.1946	7.37%
2010-03-03	0	0.475	0.475	0.480	0.475	0.485	252,000	119,780	0.4753	0.191	0.191	0.193	0.191	0.195	627,397	0.1909	-3.06%
2010-03-02	0	0.490	0.485	0.490	0.440	0.495	1,776,000	830,020	0.4674	0.197	0.195	0.197	0.177	0.199	4,421,654	0.1877	11.36%
2010-03-01	0	0.440	0.440	0.445	0.430	0.445	800,000	351,020	0.4388	0.177	0.177	0.179	0.173	0.179	1,991,736	0.1762	1.15%
2010-02-26	0	0.435	0.430	0.435	0.435	0.440	648,000	282,600	0.4361	0.175	0.173	0.175	0.175	0.177	1,613,306	0.1752	0.00%
2010-02-25	0	0.435	0.425	0.440	0.420	0.445	1,196,000	522,100	0.4365	0.175	0.171	0.177	0.169	0.179	2,977,645	0.1753	0.00%
2010-02-24	0	0.435	0.425	0.435	0.435	0.440	568,000	247,100	0.4350	0.175	0.171	0.175	0.175	0.177	1,414,133	0.1747	0.00%
2010-02-23	0	0.435	0.430	0.435	0.420	0.435	644,000	275,340	0.4275	0.175	0.173	0.175	0.169	0.175	1,603,348	0.1717	1.16%
2010-02-22	0	0.430	0.420	0.430	0.420	0.440	908,000	390,280	0.4298	0.173	0.169	0.173	0.169	0.177	2,260,620	0.1726	2.38%
2010-02-19	0	0.420	0.415	0.420	0.405	0.435	592,000	248,100	0.4191	0.169	0.167	0.169	0.163	0.175	1,473,885	0.1683	-1.18%
2010-02-18	0	0.425	0.430	0.435	0.415	0.445	1,008,000	425,420	0.4220	0.171	0.173	0.175	0.167	0.179	2,509,587	0.1695	2.41%
2010-02-17	0	0.415	0.415	0.425	0.415	0.420	100,000	41,760	0.4176	0.167	0.167	0.171	0.167	0.169	248,967	0.1677	-4.60%
2010-02-12	0	0.435	0.415	0.435	0.425	0.435	68,000	29,240	0.4300	0.175	0.167	0.175	0.171	0.175	169,298	0.1727	3.57%
2010-02-11	0	0.420	0.420	0.430	0.420	0.420	40,000	16,800	0.4200	0.169	0.169	0.173	0.169	0.169	99,587	0.1687	1.20%
2010-02-10	0	0.415	0.415	0.425	0.410	0.425	156,000	64,460	0.4132	0.167	0.167	0.171	0.165	0.171	388,389	0.1660	0.00%
2010-02-09	0	0.415	0.410	0.420	0.400	0.415	76,000	30,560	0.4021	0.167	0.165	0.169	0.161	0.167	189,215	0.1615	-3.49%
2010-02-08	0	0.430	0.415	0.430	0.410	0.435	68,000	28,640	0.4212	0.173	0.167	0.173	0.165	0.175	169,298	0.1692	0.00%
2010-02-05	0	0.430	0.410	0.430	0.400	0.435	372,000	153,300	0.4121	0.173	0.165	0.173	0.161	0.175	926,157	0.1655	-1.15%
2010-02-04	0	0.435	0.405	0.435	0.435	0.435	8,000	3,480	0.4350	0.175	0.163	0.175	0.175	0.175	19,917	0.1747	3.57%
2010-02-03	0	0.420	0.420	0.425	0.400	0.425	912,000	381,080	0.4179	0.169	0.169	0.171	0.161	0.171	2,270,579	0.1678	5.00%
2010-02-02	0	0.400	0.390	0.400	0.390	0.430	1,936,000	792,020	0.4091	0.161	0.157	0.161	0.157	0.173	4,820,001	0.1643	-4.76%
2010-02-01	0	0.420	0.420	0.430	0.420	0.445	484,000	207,820	0.4294	0.169	0.169	0.173	0.169	0.179	1,205,000	0.1725	-3.45%
2010-01-29	0	0.435	0.415	0.435	0.410	0.445	388,000	165,060	0.4254	0.175	0.167	0.175	0.165	0.179	965,992	0.1709	6.10%
2010-01-28	0	0.410	0.410	0.425	0.410	0.440	440,000	182,180	0.4140	0.165	0.165	0.171	0.165	0.177	1,095,455	0.1663	-6.82%
2010-01-27	0	0.440	0.415	0.440	0.405	0.450	532,000	228,620	0.4297	0.177	0.167	0.177	0.163	0.181	1,324,505	0.1726	-2.22%
2010-01-26	0	0.450	0.435	0.450	0.450	0.450	276,000	124,200	0.4500	0.181	0.175	0.181	0.181	0.181	687,149	0.1807	0.00%
2010-01-25	0	0.450	0.440	0.455	0.440	0.460	1,432,000	636,640	0.4446	0.181	0.177	0.183	0.177	0.185	3,565,208	0.1786	-2.17%
2010-01-22	0	0.460	0.450	0.460	0.425	0.465	5,348,000	2,387,700	0.4465	0.185	0.181	0.185	0.171	0.187	13,314,756	0.1793	5.75%
2010-01-21	0	0.435	0.420	0.435	0.405	0.450	1,944,000	814,580	0.4190	0.175	0.169	0.175	0.163	0.181	4,839,919	0.1683	7.41%
2010-01-20	0	0.405	0.400	0.405	0.400	0.415	724,000	291,780	0.4030	0.163	0.161	0.163	0.161	0.167	1,802,521	0.1619	1.25%
2010-01-19	0	0.400	0.390	0.400	0.385	0.400	1,132,000	445,180	0.3933	0.161	0.157	0.161	0.155	0.161	2,818,307	0.1580	3.90%
2010-01-18	0	0.385	0.380	0.385	0.375	0.395	660,000	250,160	0.3790	0.155	0.153	0.155	0.151	0.159	1,643,182	0.1522	2.67%
2010-01-15	0	0.375	0.375	0.380	0.370	0.380	444,000	168,280	0.3790	0.151	0.151	0.153	0.149	0.153	1,105,414	0.1522	0.00%
2010-01-14	0	0.375	0.375	0.380	0.345	0.380	824,000	306,080	0.3715	0.151	0.151	0.153	0.139	0.153	2,051,488	0.1492	5.63%
2010-01-13	0	0.355	0.355	0.365	0.345	0.360	780,000	275,840	0.3536	0.143	0.143	0.147	0.139	0.145	1,941,943	0.1420	-5.33%
2010-01-12	0	0.375	0.365	0.375	0.370	0.380	1,060,000	400,420	0.3778	0.151	0.147	0.151	0.149	0.153	2,639,050	0.1517	0.00%
2010-01-11	0	0.375	0.360	0.380	0.360	0.390	308,000	115,840	0.3761	0.151	0.145	0.153	0.145	0.157	766,818	0.1511	-1.32%
2010-01-08	0	0.380	0.375	0.380	0.370	0.395	304,000	115,580	0.3802	0.153	0.151	0.153	0.149	0.159	756,860	0.1527	2.70%
2010-01-07	0	0.370	0.370	0.375	0.360	0.380	1,092,000	407,040	0.3727	0.149	0.149	0.151	0.145	0.153	2,718,720	0.1497	2.78%
2010-01-06	0	0.360	0.355	0.360	0.350	0.375	216,000	77,520	0.3589	0.145	0.143	0.145	0.141	0.151	537,769	0.1442	-1.37%
2010-01-05	0	0.365	0.350	0.365	0.345	0.365	532,000	190,780	0.3586	0.147	0.141	0.147	0.139	0.147	1,324,505	0.1440	0.00%
2010-01-04	0	0.365	0.360	0.365	0.360	0.370	20,000	7,280	0.3640	0.147	0.145	0.147	0.145	0.149	49,793	0.1462	-1.35%
2009-12-31	0	0.370	0.350	0.370	0.370	0.375	308,000	114,060	0.3703	0.149	0.141	0.149	0.149	0.151	766,818	0.1487	0.00%
2009-12-30	0	0.370	0.370	0.375	0.370	0.380	164,000	60,720	0.3702	0.149	0.149	0.151	0.149	0.153	408,306	0.1487	1.37%
2009-12-29	0	0.365	0.365	0.370	0.345	0.370	68,000	24,660	0.3626	0.147	0.147	0.149	0.139	0.149	169,298	0.1457	0.00%
2009-12-28	0	0.365	0.340	0.370	-	-	0	0	-	0.147	0.137	0.149	-	-	0	-	0.00%
2009-12-24	0	0.365	0.365	0.370	0.365	0.370	60,000	22,160	0.3693	0.147	0.147	0.149	0.147	0.149	149,380	0.1483	-1.35%
2009-12-23	0	0.370	0.360	0.370	0.360	0.370	64,000	23,360	0.3650	0.149	0.145	0.149	0.145	0.149	159,339	0.1466	4.23%
2009-12-22	0	0.355	0.345	0.355	-	-	0	0	-	0.143	0.139	0.143	-	-	0	-	-1.39%
2009-12-21	0	0.360	0.335	0.360	0.355	0.360	160,000	56,260	0.3516	0.145	0.135	0.145	0.143	0.145	398,347	0.1412	2.86%
2009-12-18	0	0.350	0.350	0.365	0.350	0.375	184,000	65,360	0.3552	0.141	0.141	0.147	0.141	0.151	458,099	0.1427	-5.41%
2009-12-17	0	0.370	0.370	0.375	0.355	0.380	360,000	131,520	0.3653	0.149	0.149	0.151	0.143	0.153	896,281	0.1467	-2.63%
2009-12-16	0	0.380	0.375	0.380	0.365	0.380	272,000	99,700	0.3665	0.153	0.151	0.153	0.147	0.153	677,190	0.1472	0.00%
2009-12-15	0	0.380	0.365	0.380	0.360	0.400	1,016,000	375,340	0.3694	0.153	0.147	0.153	0.145	0.161	2,529,505	0.1484	-1.30%
2009-12-14	0	0.385	0.365	0.385	0.365	0.395	292,000	108,240	0.3707	0.155	0.147	0.155	0.147	0.159	726,984	0.1489	0.00%
2009-12-11	0	0.385	0.380	0.385	0.360	0.385	384,000	140,880	0.3669	0.155	0.153	0.155	0.145	0.155	956,033	0.1474	1.32%
2009-12-10	0	0.380	0.380	0.385	0.380	0.385	100,000	38,100	0.3810	0.153	0.153	0.155	0.153	0.155	248,967	0.1530	1.33%
2009-12-09	0	0.375	0.370	0.375	0.375	0.385	536,000	203,360	0.3794	0.151	0.149	0.151	0.151	0.155	1,334,463	0.1524	0.00%
2009-12-08	0	0.375	0.365	0.375	0.365	0.390	1,488,000	555,500	0.3733	0.151	0.147	0.151	0.147	0.157	3,704,629	0.1499	-3.85%
2009-12-07	0	0.390	0.375	0.390	0.360	0.390	1,804,000	676,200	0.3748	0.157	0.151	0.157	0.145	0.157	4,491,365	0.1506	6.85%
2009-12-04	0	0.365	0.355	0.365	0.360	0.365	660,000	238,780	0.3618	0.147	0.143	0.147	0.145	0.147	1,643,182	0.1453	1.39%
2009-12-03	0	0.360	0.340	0.360	0.360	0.360	48,000	17,280	0.3600	0.145	0.137	0.145	0.145	0.145	119,504	0.1446	0.00%
2009-12-02	0	0.360	0.350	0.360	0.350	0.365	468,000	166,920	0.3567	0.145	0.141	0.145	0.141	0.147	1,165,166	0.1433	1.41%
2009-12-01	0	0.355	0.350	0.355	0.335	0.355	288,000	101,220	0.3515	0.143	0.141	0.143	0.135	0.143	717,025	0.1412	2.90%
2009-11-30	0	0.345	0.340	0.345	0.335	0.350	296,000	100,900	0.3409	0.139	0.137	0.139	0.135	0.141	736,942	0.1369	2.99%
2009-11-27	0	0.335	0.335	0.340	0.320	0.350	812,000	268,980	0.3313	0.135	0.135	0.137	0.129	0.141	2,021,612	0.1331	-1.47%
2009-11-26	0	0.340	0.340	0.350	0.340	0.370	680,000	238,960	0.3514	0.137	0.137	0.141	0.137	0.149	1,692,976	0.1411	-1.45%
2009-11-25	0	0.345	0.345	0.355	0.335	0.370	1,440,000	499,920	0.3472	0.139	0.139	0.143	0.135	0.149	3,585,125	0.1394	1.47%
2009-11-24	0	0.340	0.330	0.345	0.335	0.345	636,000	216,020	0.3397	0.137	0.133	0.139	0.135	0.139	1,583,430	0.1364	-2.86%
2009-11-23	0	0.350	0.350	0.355	0.345	0.360	684,000	242,140	0.3540	0.141	0.141	0.143	0.139	0.145	1,702,934	0.1422	-2.78%
2009-11-20	0	0.360	0.345	0.365	0.320	0.365	1,280,000	455,160	0.3556	0.145	0.139	0.147	0.129	0.147	3,186,778	0.1428	0.00%
2009-11-19	0	0.360	0.345	0.360	0.360	0.360	148,000	53,280	0.3600	0.145	0.139	0.145	0.145	0.145	368,471	0.1446	1.41%
2009-11-18	0	0.355	0.345	0.355	0.345	0.365	392,000	139,720	0.3564	0.143	0.139	0.143	0.139	0.147	975,951	0.1432	2.90%
2009-11-17	0	0.345	0.345	0.355	0.330	0.350	1,260,000	431,740	0.3427	0.139	0.139	0.143	0.133	0.141	3,136,984	0.1376	-1.43%
2009-11-16	0	0.350	0.345	0.350	0.350	0.380	904,000	322,000	0.3562	0.141	0.139	0.141	0.141	0.153	2,250,662	0.1431	-5.41%
2009-11-13	0	0.370	0.365	0.370	0.350	0.380	428,000	153,160	0.3579	0.149	0.147	0.149	0.141	0.153	1,065,579	0.1437	0.00%
2009-11-12	0	0.370	0.370	0.375	0.355	0.380	600,000	222,880	0.3715	0.149	0.149	0.151	0.143	0.153	1,493,802	0.1492	0.00%
2009-11-11	0	0.370	0.365	0.370	0.355	0.385	52,000	19,440	0.3738	0.149	0.147	0.149	0.143	0.155	129,463	0.1502	-1.33%
2009-11-10	0	0.375	0.365	0.375	0.370	0.375	24,000	8,900	0.3708	0.151	0.147	0.151	0.149	0.151	59,752	0.1489	0.00%
2009-11-09	0	0.375	0.370	0.375	0.350	0.375	536,000	194,840	0.3635	0.151	0.149	0.151	0.141	0.151	1,334,463	0.1460	1.35%
2009-11-06	0	0.370	0.350	0.370	0.365	0.375	200,000	73,660	0.3683	0.149	0.141	0.149	0.147	0.151	497,934	0.1479	0.00%
2009-11-05	0	0.370	0.345	0.370	0.370	0.380	148,000	55,060	0.3720	0.149	0.139	0.149	0.149	0.153	368,471	0.1494	0.00%
2009-11-04	0	0.370	0.365	0.370	0.350	0.380	828,000	301,820	0.3645	0.149	0.147	0.149	0.141	0.153	2,061,447	0.1464	1.37%
2009-11-03	0	0.365	0.365	0.370	0.360	0.385	524,000	193,960	0.3702	0.147	0.147	0.149	0.145	0.155	1,304,587	0.1487	-1.35%
2009-11-02	0	0.370	0.365	0.370	0.350	0.370	1,320,000	472,980	0.3583	0.149	0.147	0.149	0.141	0.149	3,286,365	0.1439	5.71%
2009-10-30	0	0.350	0.345	0.350	0.350	0.355	324,000	113,920	0.3516	0.141	0.139	0.141	0.141	0.143	806,653	0.1412	1.45%
2009-10-29	0	0.345	0.345	0.350	0.330	0.370	184,000	63,200	0.3435	0.139	0.139	0.141	0.133	0.149	458,099	0.1380	-1.43%
2009-10-28	0	0.350	0.345	0.350	0.340	0.360	272,000	95,000	0.3493	0.141	0.139	0.141	0.137	0.145	677,190	0.1403	2.94%
2009-10-27	0	0.340	0.335	0.340	0.340	0.365	508,000	178,280	0.3509	0.137	0.135	0.137	0.137	0.147	1,264,752	0.1410	-2.86%
2009-10-23	0	0.350	0.350	0.355	0.335	0.350	564,000	188,000	0.3333	0.141	0.141	0.143	0.135	0.141	1,404,174	0.1339	2.94%
2009-10-22	0	0.340	0.325	0.345	-	-	0	0	-	0.137	0.131	0.139	-	-	0	-	0.00%
2009-10-21	0	0.340	0.325	0.340	0.315	0.350	628,000	209,420	0.3335	0.137	0.131	0.137	0.127	0.141	1,563,513	0.1339	-1.45%
2009-10-20	0	0.345	0.330	0.345	0.330	0.350	384,000	129,800	0.3380	0.139	0.133	0.139	0.133	0.141	956,033	0.1358	0.00%
2009-10-19	0	0.345	0.330	0.345	0.340	0.360	404,000	138,680	0.3433	0.139	0.133	0.139	0.137	0.145	1,005,827	0.1379	-6.76%
2009-10-16	0	0.370	0.365	0.370	0.310	0.375	688,000	225,940	0.3284	0.149	0.147	0.149	0.125	0.151	1,712,893	0.1319	12.12%
2009-10-15	0	0.330	0.320	0.335	-	-	0	0	-	0.133	0.129	0.135	-	-	0	-	0.00%
2009-10-14	0	0.330	0.320	0.335	0.310	0.330	964,000	307,140	0.3186	0.133	0.129	0.135	0.125	0.133	2,400,042	0.1280	-1.49%
2009-10-13	0	0.335	0.320	0.335	0.315	0.335	204,000	64,600	0.3167	0.135	0.129	0.135	0.127	0.135	507,893	0.1272	3.08%
2009-10-12	0	0.325	0.325	0.330	0.315	0.340	404,000	130,760	0.3237	0.131	0.131	0.133	0.127	0.137	1,005,827	0.1300	1.56%
2009-10-09	0	0.320	0.320	0.330	0.315	0.340	328,000	105,760	0.3224	0.129	0.129	0.133	0.127	0.137	816,612	0.1295	-3.03%
2009-10-08	0	0.330	0.320	0.330	0.315	0.335	132,000	42,860	0.3247	0.133	0.129	0.133	0.127	0.135	328,636	0.1304	4.76%
2009-10-07	0	0.315	0.315	0.325	0.315	0.340	940,000	301,760	0.3210	0.127	0.127	0.131	0.127	0.137	2,340,290	0.1289	-7.35%
2009-10-06	0	0.340	0.325	0.340	0.340	0.340	8,000	2,720	0.3400	0.137	0.131	0.137	0.137	0.137	19,917	0.1366	0.00%
2009-10-05	0	0.340	0.315	0.340	0.340	0.340	4,000	1,360	0.3400	0.137	0.127	0.137	0.137	0.137	9,959	0.1366	1.49%
2009-10-02	0	0.335	0.335	0.340	-	-	0	0	-	0.135	0.135	0.137	-	-	0	-	1.52%
2009-09-30	0	0.330	0.325	0.340	0.330	0.340	520,000	172,200	0.3312	0.133	0.131	0.137	0.133	0.137	1,294,628	0.1330	-8.33%
2009-09-29	0	0.360	0.345	0.360	0.345	0.360	128,000	44,920	0.3509	0.145	0.139	0.145	0.139	0.145	318,678	0.1410	-2.70%
2009-09-28	0	0.370	0.345	0.370	0.365	0.370	44,000	16,080	0.3655	0.149	0.139	0.149	0.147	0.149	109,545	0.1468	0.00%
2009-09-25	0	0.370	0.365	0.370	0.350	0.375	1,052,000	382,580	0.3637	0.149	0.147	0.149	0.141	0.151	2,619,133	0.1461	0.00%
2009-09-24	0	0.370	0.365	0.370	0.340	0.380	292,000	106,740	0.3655	0.149	0.147	0.149	0.137	0.153	726,984	0.1468	-2.63%
2009-09-23	0	0.380	0.380	0.385	0.330	0.380	2,672,000	974,320	0.3646	0.153	0.153	0.155	0.133	0.153	6,652,399	0.1465	16.92%
2009-09-22	0	0.325	0.310	0.330	0.305	0.330	996,000	314,360	0.3156	0.131	0.125	0.133	0.123	0.133	2,479,711	0.1268	-2.99%
2009-09-21	0	0.335	0.315	0.340	0.330	0.335	224,000	74,640	0.3332	0.135	0.127	0.137	0.133	0.135	557,686	0.1338	0.00%
2009-09-18	0	0.335	0.315	0.335	0.300	0.340	920,000	295,500	0.3212	0.135	0.127	0.135	0.120	0.137	2,290,497	0.1290	-1.47%
2009-09-17	0	0.340	0.330	0.340	0.315	0.345	176,000	59,260	0.3367	0.137	0.133	0.137	0.127	0.139	438,182	0.1352	-2.86%
2009-09-16	0	0.350	0.305	0.350	-	-	0	0	-	0.141	0.123	0.141	-	-	0	-	-1.41%
2009-09-15	0	0.355	0.310	0.355	0.355	0.355	8,000	2,840	0.3550	0.143	0.125	0.143	0.143	0.143	19,917	0.1426	2.90%
2009-09-14	0	0.345	0.340	0.345	0.300	0.350	180,000	58,900	0.3272	0.139	0.137	0.139	0.120	0.141	448,141	0.1314	0.00%
2009-09-11	0	0.345	0.330	0.345	0.360	0.360	8,000	2,880	0.3600	0.139	0.133	0.139	0.145	0.145	19,917	0.1446	0.00%
2009-09-10	0	0.345	0.340	0.345	0.300	0.360	244,000	79,400	0.3254	0.139	0.137	0.139	0.120	0.145	607,480	0.1307	0.00%
2009-09-09	0	0.345	0.325	0.345	0.340	0.350	224,000	76,900	0.3433	0.139	0.131	0.139	0.137	0.141	557,686	0.1379	0.00%
2009-09-08	0	0.345	0.345	0.355	0.325	0.355	444,000	154,220	0.3473	0.139	0.139	0.143	0.131	0.143	1,105,414	0.1395	0.00%
2009-09-07	0	0.345	0.345	0.350	0.330	0.350	648,000	218,560	0.3373	0.139	0.139	0.141	0.133	0.141	1,613,306	0.1355	1.47%
2009-09-04	0	0.340	0.320	0.340	0.340	0.350	116,000	39,960	0.3445	0.137	0.129	0.137	0.137	0.141	288,802	0.1384	0.00%
2009-09-03	0	0.340	0.315	0.340	0.305	0.345	40,000	13,480	0.3370	0.137	0.127	0.137	0.123	0.139	99,587	0.1354	1.49%
2009-09-02	0	0.335	0.310	0.335	0.305	0.345	436,000	138,400	0.3174	0.135	0.125	0.135	0.123	0.139	1,085,496	0.1275	-4.29%
2009-09-01	0	0.350	0.345	0.350	0.300	0.350	476,000	150,620	0.3164	0.141	0.139	0.141	0.120	0.141	1,185,083	0.1271	0.00%
2009-08-31	0	0.350	0.310	0.350	0.340	0.350	512,000	175,000	0.3418	0.141	0.125	0.141	0.137	0.141	1,274,711	0.1373	-1.41%
2009-08-28	0	0.355	0.345	0.355	0.340	0.355	484,000	169,760	0.3507	0.143	0.139	0.143	0.137	0.143	1,205,000	0.1409	0.00%
2009-08-27	0	0.355	0.355	0.360	0.340	0.365	816,000	287,880	0.3528	0.143	0.143	0.145	0.137	0.147	2,031,571	0.1417	1.43%
2009-08-26	0	0.350	0.340	0.350	0.300	0.350	1,784,000	615,440	0.3450	0.141	0.137	0.141	0.120	0.141	4,441,572	0.1386	1.45%
2009-08-25	0	0.345	0.340	0.345	0.300	0.345	1,556,000	518,720	0.3334	0.139	0.137	0.139	0.120	0.139	3,873,927	0.1339	4.55%
2009-08-24	0	0.330	0.300	0.335	0.320	0.330	816,000	265,540	0.3254	0.133	0.120	0.135	0.129	0.133	2,031,571	0.1307	3.13%
2009-08-21	0	0.320	0.305	0.320	0.305	0.320	1,572,000	493,060	0.3137	0.129	0.123	0.129	0.123	0.129	3,913,761	0.1260	0.00%
2009-08-20	0	0.320	0.310	0.320	0.310	0.320	2,264,000	713,820	0.3153	0.129	0.125	0.129	0.125	0.129	5,636,613	0.1266	10.34%
2009-08-19	0	0.290	0.280	0.290	0.290	0.320	1,052,000	314,280	0.2987	0.116	0.112	0.116	0.116	0.129	2,619,133	0.1200	-3.33%
2009-08-18	0	0.300	0.295	0.300	0.280	0.300	2,540,000	743,520	0.2927	0.120	0.118	0.120	0.112	0.120	6,323,762	0.1176	13.21%
2009-08-17	0	0.265	0.265	0.275	0.265	0.280	336,000	92,260	0.2746	0.106	0.106	0.110	0.106	0.112	836,529	0.1103	-5.36%
2009-08-14	0	0.280	0.280	0.290	0.280	0.280	356,000	99,680	0.2800	0.112	0.112	0.116	0.112	0.112	886,323	0.1125	0.00%
2009-08-13	0	0.280	0.270	0.280	0.270	0.280	292,000	80,280	0.2749	0.112	0.108	0.112	0.108	0.112	726,984	0.1104	3.70%
2009-08-12	0	0.270	0.270	0.280	0.270	0.280	68,000	18,960	0.2788	0.108	0.108	0.112	0.108	0.112	169,298	0.1120	-3.57%
2009-08-11	0	0.280	0.270	0.280	0.265	0.280	108,000	29,160	0.2700	0.112	0.108	0.112	0.106	0.112	268,884	0.1084	1.82%
2009-08-10	0	0.275	0.265	0.275	0.275	0.275	108,000	29,700	0.2750	0.110	0.106	0.110	0.110	0.110	268,884	0.1105	5.77%
2009-08-07	0	0.260	0.260	0.270	0.260	0.275	184,000	49,760	0.2704	0.104	0.104	0.108	0.104	0.110	458,099	0.1086	-1.89%
2009-08-06	0	0.265	0.265	0.275	0.260	0.280	560,000	148,460	0.2651	0.106	0.106	0.110	0.104	0.112	1,394,215	0.1065	-3.64%
2009-08-05	0	0.275	0.270	0.275	0.275	0.280	252,000	70,060	0.2780	0.110	0.108	0.110	0.110	0.112	627,397	0.1117	3.77%
2009-08-04	0	0.265	0.260	0.280	0.265	0.280	400,000	108,780	0.2720	0.106	0.104	0.112	0.106	0.112	995,868	0.1092	-5.36%
2009-08-03	0	0.280	0.270	0.280	0.270	0.280	160,000	44,120	0.2758	0.112	0.108	0.112	0.108	0.112	398,347	0.1108	0.00%
2009-07-31	0	0.280	0.260	0.280	0.255	0.280	372,000	99,660	0.2679	0.112	0.104	0.112	0.102	0.112	926,157	0.1076	3.70%
2009-07-30	0	0.270	0.260	0.270	0.270	0.270	20,000	5,400	0.2700	0.108	0.104	0.108	0.108	0.108	49,793	0.1084	-1.82%
2009-07-29	0	0.275	0.265	0.280	0.250	0.275	1,344,000	350,220	0.2606	0.110	0.106	0.112	0.100	0.110	3,346,117	0.1047	-1.79%
2009-07-28	0	0.280	0.275	0.280	0.265	0.280	240,000	64,620	0.2693	0.112	0.110	0.112	0.106	0.112	597,521	0.1081	0.00%
2009-07-27	0	0.280	0.270	0.280	0.280	0.280	124,000	34,720	0.2800	0.112	0.108	0.112	0.112	0.112	308,719	0.1125	0.00%
2009-07-24	0	0.280	0.270	0.280	0.270	0.285	220,000	60,720	0.2760	0.112	0.108	0.112	0.108	0.114	547,727	0.1109	5.66%
2009-07-23	0	0.265	0.265	0.285	0.265	0.280	228,000	60,480	0.2653	0.106	0.106	0.114	0.106	0.112	567,645	0.1065	0.00%
2009-07-22	0	0.265	0.265	0.285	0.265	0.285	220,000	58,380	0.2654	0.106	0.106	0.114	0.106	0.114	547,727	0.1066	-5.36%
2009-07-21	0	0.280	0.280	0.285	0.270	0.285	1,000,000	271,200	0.2712	0.112	0.112	0.114	0.108	0.114	2,489,670	0.1089	1.82%
2009-07-20	0	0.275	0.275	0.280	0.265	0.295	580,000	157,600	0.2717	0.110	0.110	0.112	0.106	0.118	1,444,009	0.1091	1.85%
2009-07-17	0	0.270	0.270	0.280	0.260	0.285	612,000	165,620	0.2706	0.108	0.108	0.112	0.104	0.114	1,523,678	0.1087	-6.90%
2009-07-16	0	0.290	0.270	0.290	0.270	0.290	188,000	52,380	0.2786	0.116	0.108	0.116	0.108	0.116	468,058	0.1119	3.57%
2009-07-15	0	0.280	0.265	0.280	0.280	0.280	28,000	7,840	0.2800	0.112	0.106	0.112	0.112	0.112	69,711	0.1125	0.00%
2009-07-14	0	0.280	0.270	0.280	0.265	0.280	260,000	70,060	0.2695	0.112	0.108	0.112	0.106	0.112	647,314	0.1082	1.82%
2009-07-13	0	0.275	0.270	0.275	0.275	0.275	172,000	47,300	0.2750	0.110	0.108	0.110	0.110	0.110	428,223	0.1105	-3.51%
2009-07-10	0	0.285	0.270	0.285	0.270	0.285	104,000	28,500	0.2740	0.114	0.108	0.114	0.108	0.114	258,926	0.1101	0.00%
2009-07-09	0	0.285	0.285	0.290	0.270	0.290	456,000	126,840	0.2782	0.114	0.114	0.116	0.108	0.116	1,135,290	0.1117	0.00%
2009-07-08	0	0.285	0.270	0.285	0.285	0.285	4,000	1,140	0.2850	0.114	0.108	0.114	0.114	0.114	9,959	0.1145	-3.39%
2009-07-07	0	0.295	0.270	0.295	0.270	0.295	460,000	126,380	0.2747	0.118	0.108	0.118	0.108	0.118	1,145,248	0.1104	1.72%
2009-07-06	0	0.290	0.270	0.290	-	-	0	0	-	0.116	0.108	0.116	-	-	0	-	0.00%
2009-07-03	0	0.290	0.270	0.290	0.270	0.325	588,000	160,820	0.2735	0.116	0.108	0.116	0.108	0.131	1,463,926	0.1099	5.45%
2009-07-02	0	0.275	0.275	0.280	0.270	0.270	296,000	79,920	0.2700	0.110	0.110	0.112	0.108	0.108	736,942	0.1084	-1.79%
2009-06-30	0	0.280	0.260	0.280	0.280	0.280	4,000	1,120	0.2800	0.112	0.104	0.112	0.112	0.112	9,959	0.1125	1.82%
2009-06-29	0	0.275	0.255	0.280	0.275	0.275	44,000	12,100	0.2750	0.110	0.102	0.112	0.110	0.110	109,545	0.1105	0.00%
2009-06-26	0	0.275	0.260	0.275	0.250	0.275	40,000	10,340	0.2585	0.110	0.104	0.110	0.100	0.110	99,587	0.1038	-1.79%
2009-06-25	0	0.280	0.260	0.280	0.260	0.285	92,000	24,620	0.2676	0.112	0.104	0.112	0.104	0.114	229,050	0.1075	-1.75%
2009-06-24	0	0.285	0.260	0.285	0.285	0.285	20,000	5,700	0.2850	0.114	0.104	0.114	0.114	0.114	49,793	0.1145	-1.72%
2009-06-23	0	0.290	0.260	0.290	0.280	0.290	1,016,000	289,520	0.2850	0.116	0.104	0.116	0.112	0.116	2,529,505	0.1145	1.75%
2009-06-22	0	0.285	0.270	0.285	0.315	0.315	4,000	1,260	0.3150	0.114	0.108	0.114	0.127	0.127	9,959	0.1265	0.00%
2009-06-19	0	0.285	0.285	0.290	0.260	0.280	300,000	79,680	0.2656	0.114	0.114	0.116	0.104	0.112	746,901	0.1067	1.79%
2009-06-18	0	0.280	0.270	0.285	0.280	0.305	644,000	181,080	0.2812	0.112	0.108	0.114	0.112	0.123	1,603,348	0.1129	-6.67%
2009-06-17	0	0.300	0.280	0.300	0.295	0.300	640,000	188,860	0.2951	0.120	0.112	0.120	0.118	0.120	1,593,389	0.1185	1.69%
2009-06-16	0	0.295	0.265	0.295	0.295	0.295	8,000	2,360	0.2950	0.118	0.106	0.118	0.118	0.118	19,917	0.1185	0.00%
2009-06-15	0	0.295	0.280	0.295	0.280	0.300	336,000	99,440	0.2960	0.118	0.112	0.118	0.112	0.120	836,529	0.1189	3.51%
2009-06-12	0	0.285	0.275	0.285	0.275	0.285	100,000	27,540	0.2754	0.114	0.110	0.114	0.110	0.114	248,967	0.1106	1.79%
2009-06-11	0	0.280	0.275	0.290	0.280	0.290	116,000	32,520	0.2803	0.112	0.110	0.116	0.112	0.116	288,802	0.1126	0.00%
2009-06-10	0	0.280	0.275	0.290	0.275	0.310	520,000	147,720	0.2841	0.112	0.110	0.116	0.110	0.125	1,294,628	0.1141	-6.67%
2009-06-09	0	0.300	0.300	0.305	0.270	0.295	532,000	148,800	0.2797	0.120	0.120	0.123	0.108	0.118	1,324,505	0.1123	3.45%
2009-06-08	0	0.290	0.275	0.290	0.270	0.295	88,000	24,460	0.2780	0.116	0.110	0.116	0.108	0.118	219,091	0.1116	3.57%
2009-06-05	0	0.280	0.280	0.290	0.270	0.280	80,000	22,400	0.2800	0.112	0.112	0.116	0.108	0.112	199,174	0.1125	-1.75%
2009-06-04	0	0.285	0.270	0.290	-	-	0	0	-	0.114	0.108	0.116	-	-	0	-	0.00%
2009-06-03	0	0.285	0.270	0.295	0.280	0.300	948,000	267,020	0.2817	0.114	0.108	0.118	0.112	0.120	2,360,207	0.1131	0.00%
2009-06-02	0	0.285	0.280	0.285	0.280	0.305	712,000	206,180	0.2896	0.114	0.112	0.114	0.112	0.123	1,772,645	0.1163	-3.39%
2009-06-01	0	0.295	0.290	0.295	0.290	0.360	460,000	136,240	0.2962	0.118	0.116	0.118	0.116	0.145	1,145,248	0.1190	0.00%
2009-05-29	0	0.295	0.290	0.295	0.295	0.315	564,000	170,260	0.3019	0.118	0.116	0.118	0.118	0.127	1,404,174	0.1213	0.00%
2009-05-27	0	0.295	0.295	0.300	0.270	0.320	488,000	147,100	0.3014	0.118	0.118	0.120	0.108	0.129	1,214,959	0.1211	-3.28%
2009-05-26	0	0.305	0.300	0.305	0.280	0.325	1,184,000	359,980	0.3040	0.123	0.120	0.123	0.112	0.131	2,947,769	0.1221	8.93%
2009-05-25	0	0.280	0.275	0.280	0.250	0.290	884,000	234,200	0.2649	0.112	0.110	0.112	0.100	0.116	2,200,868	0.1064	7.69%
2009-05-22	0	0.260	0.260	0.265	0.250	0.295	1,268,000	333,640	0.2631	0.104	0.104	0.106	0.100	0.118	3,156,902	0.1057	-1.89%
2009-05-21	0	0.265	0.250	0.265	0.250	0.285	1,528,000	396,140	0.2593	0.106	0.100	0.106	0.100	0.114	3,804,216	0.1041	3.92%
2009-05-20	0	0.255	0.250	0.255	0.250	0.260	356,000	90,100	0.2531	0.102	0.100	0.102	0.100	0.104	886,323	0.1017	0.00%
2009-05-19	0	0.255	0.255	0.260	0.240	0.255	620,000	151,120	0.2437	0.102	0.102	0.104	0.096	0.102	1,543,595	0.0979	-3.77%
2009-05-18	0	0.265	0.250	0.265	0.220	0.265	380,000	95,496	0.2513	0.106	0.100	0.106	0.088	0.106	946,075	0.1009	6.85%
2009-05-15	0	0.248	0.236	0.250	0.230	0.300	328,000	81,712	0.2491	0.100	0.095	0.100	0.092	0.120	816,612	0.1001	-0.80%
2009-05-14	0	0.250	0.249	0.250	0.230	0.260	568,000	138,640	0.2441	0.100	0.100	0.100	0.092	0.104	1,414,133	0.0980	4.17%
2009-05-13	0	0.240	0.239	0.240	0.221	0.240	204,000	48,104	0.2358	0.096	0.096	0.096	0.089	0.096	507,893	0.0947	0.00%
2009-05-12	0	0.240	0.220	0.240	0.240	0.244	52,000	12,548	0.2413	0.096	0.088	0.096	0.096	0.098	129,463	0.0969	12.68%
2009-05-11	0	0.213	0.213	0.247	0.203	0.250	468,000	108,996	0.2329	0.086	0.086	0.099	0.082	0.100	1,165,166	0.0935	-10.50%
2009-05-08	0	0.238	0.238	0.239	0.202	0.240	740,000	168,696	0.2280	0.096	0.096	0.096	0.081	0.096	1,842,356	0.0916	-0.42%
2009-05-07	0	0.239	0.222	0.239	0.219	0.247	160,000	35,524	0.2220	0.096	0.089	0.096	0.088	0.099	398,347	0.0892	-2.85%
2009-05-06	0	0.246	0.226	0.246	0.240	0.249	588,000	143,720	0.2444	0.099	0.091	0.099	0.096	0.100	1,463,926	0.0982	0.82%
2009-05-05	0	0.244	0.243	0.244	0.220	0.260	328,000	76,096	0.2320	0.098	0.098	0.098	0.088	0.104	816,612	0.0932	0.41%
2009-05-04	0	0.243	0.220	0.243	0.240	0.248	336,000	80,808	0.2405	0.098	0.088	0.098	0.096	0.100	836,529	0.0966	-2.02%
2009-04-30	0	0.248	0.248	0.249	0.235	0.250	276,000	67,368	0.2441	0.100	0.100	0.100	0.094	0.100	687,149	0.0980	-0.40%
2009-04-29	0	0.249	0.244	0.249	0.235	0.290	2,292,000	585,304	0.2554	0.100	0.098	0.100	0.094	0.116	5,706,324	0.1026	19.14%
2009-04-28	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2009-03-31	0	0.209	0.208	0.209	0.190	0.211	216,000	44,260	0.2049	0.084	0.084	0.084	0.076	0.085	537,769	0.0823	-2.34%
2009-03-30	0	0.214	0.200	0.214	0.192	0.215	196,000	39,528	0.2017	0.086	0.080	0.086	0.077	0.086	487,975	0.0810	5.42%
2009-03-27	0	0.203	0.191	0.203	0.185	0.203	48,000	9,024	0.1880	0.082	0.077	0.082	0.074	0.082	119,504	0.0755	-0.98%
2009-03-26	0	0.205	0.205	0.206	0.185	0.185	40,000	7,300	0.1825	0.082	0.082	0.083	0.074	0.074	99,587	0.0733	-0.49%
2009-03-25	0	0.206	0.186	0.206	-	-	0	0	-	0.083	0.075	0.083	-	-	0	-	0.00%
2009-03-24	0	0.206	0.188	0.206	0.209	0.210	44,000	9,236	0.2099	0.083	0.076	0.083	0.084	0.084	109,545	0.0843	-1.44%
2009-03-23	0	0.209	0.180	0.209	0.180	0.214	244,000	48,992	0.2008	0.084	0.072	0.084	0.072	0.086	607,480	0.0806	-4.57%
2009-03-20	0	0.219	0.200	0.219	0.209	0.219	40,000	8,112	0.2028	0.088	0.080	0.088	0.084	0.088	99,587	0.0815	4.78%
2009-03-19	0	0.209	0.200	0.209	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	-3.24%
2009-03-18	0	0.216	0.200	0.216	0.219	0.219	48,000	10,512	0.2190	0.087	0.080	0.087	0.088	0.088	119,504	0.0880	7.46%
2009-03-17	0	0.201	0.213	0.214	0.201	0.214	208,000	42,504	0.2043	0.081	0.086	0.086	0.081	0.086	517,851	0.0821	-9.87%
2009-03-16	0	0.223	0.170	0.223	0.212	0.240	288,000	63,904	0.2219	0.090	0.068	0.090	0.085	0.096	717,025	0.0891	3.24%
2009-03-13	0	0.216	0.216	0.217	0.199	0.219	888,000	182,088	0.2051	0.087	0.087	0.087	0.080	0.088	2,210,827	0.0824	0.47%
2009-03-12	0	0.215	0.195	0.215	0.201	0.217	128,000	26,716	0.2087	0.086	0.078	0.086	0.081	0.087	318,678	0.0838	0.00%
2009-03-11	0	0.215	0.198	0.216	0.193	0.215	156,000	32,788	0.2102	0.086	0.080	0.087	0.078	0.086	388,389	0.0844	2.38%
2009-03-10	0	0.210	0.180	0.210	0.217	0.217	4,000	868	0.2170	0.084	0.072	0.084	0.087	0.087	9,959	0.0872	5.53%
2009-03-09	0	0.199	0.199	0.200	0.180	0.197	120,000	22,116	0.1843	0.080	0.080	0.080	0.072	0.079	298,760	0.0740	-4.33%
2009-03-06	0	0.208	0.185	0.208	0.180	0.216	60,000	11,416	0.1903	0.084	0.074	0.084	0.072	0.087	149,380	0.0764	0.00%
2009-03-05	0	0.208	0.180	0.215	-	-	0	0	-	0.084	0.072	0.086	-	-	0	-	0.00%
2009-03-04	0	0.208	0.188	0.210	-	-	0	0	-	0.084	0.076	0.084	-	-	0	-	0.00%
2009-03-03	0	0.208	0.173	0.208	0.175	0.210	20,000	3,720	0.1860	0.084	0.069	0.084	0.070	0.084	49,793	0.0747	9.47%
2009-03-02	0	0.190	0.182	0.190	0.190	0.228	52,000	10,516	0.2022	0.076	0.073	0.076	0.076	0.092	129,463	0.0812	-9.09%
2009-02-27	0	0.209	0.189	0.209	0.214	0.214	4,000	856	0.2140	0.084	0.076	0.084	0.086	0.086	9,959	0.0860	0.48%
2009-02-26	0	0.208	0.208	0.209	0.192	0.215	12,000	2,488	0.2073	0.084	0.084	0.084	0.077	0.086	29,876	0.0833	-1.42%
2009-02-25	0	0.211	0.190	0.211	0.216	0.216	8,000	1,728	0.2160	0.085	0.076	0.085	0.087	0.087	19,917	0.0868	1.44%
2009-02-24	0	0.208	0.192	0.208	0.209	0.209	8,000	1,672	0.2090	0.084	0.077	0.084	0.084	0.084	19,917	0.0839	-2.35%
2009-02-23	0	0.213	0.200	0.212	0.215	0.215	8,000	1,720	0.2150	0.086	0.080	0.085	0.086	0.086	19,917	0.0864	3.40%
2009-02-20	0	0.206	0.181	0.206	0.202	0.216	20,000	4,264	0.2132	0.083	0.073	0.083	0.081	0.087	49,793	0.0856	-1.44%
2009-02-19	0	0.209	0.182	0.209	0.181	0.210	260,000	51,964	0.1999	0.084	0.073	0.084	0.073	0.084	647,314	0.0803	1.95%
2009-02-18	0	0.205	0.171	0.204	0.200	0.210	132,000	27,168	0.2058	0.082	0.069	0.082	0.080	0.084	328,636	0.0827	3.02%
2009-02-17	0	0.199	0.199	0.200	0.180	0.200	440,000	82,872	0.1883	0.080	0.080	0.080	0.072	0.080	1,095,455	0.0757	4.74%
2009-02-16	0	0.190	0.185	0.190	0.182	0.190	20,000	3,800	0.1900	0.076	0.074	0.076	0.073	0.076	49,793	0.0763	0.00%
2009-02-13	0	0.190	0.190	0.196	0.190	0.198	424,000	80,764	0.1905	0.076	0.076	0.079	0.076	0.080	1,055,620	0.0765	0.00%
2009-02-12	0	0.190	0.190	0.198	0.190	0.198	268,000	50,984	0.1902	0.076	0.076	0.080	0.076	0.080	667,232	0.0764	-4.04%
2009-02-11	0	0.198	0.190	0.198	0.190	0.200	208,000	40,960	0.1969	0.080	0.076	0.080	0.076	0.080	517,851	0.0791	-1.49%
2009-02-10	0	0.201	0.193	0.207	-	-	0	0	-	0.081	0.078	0.083	-	-	0	-	0.00%
2009-02-09	0	0.201	0.192	0.208	0.201	0.201	52,000	10,452	0.2010	0.081	0.077	0.084	0.081	0.081	129,463	0.0807	-2.90%
2009-02-06	0	0.207	0.200	0.207	0.201	0.210	172,000	35,792	0.2081	0.083	0.080	0.083	0.081	0.084	428,223	0.0836	2.48%
2009-02-05	0	0.202	0.209	0.210	0.182	0.235	160,000	31,028	0.1939	0.081	0.084	0.084	0.073	0.094	398,347	0.0779	-12.17%
2009-02-04	0	0.230	0.182	0.230	0.220	0.233	56,000	12,672	0.2263	0.092	0.073	0.092	0.088	0.094	139,422	0.0909	1.32%
2009-02-03	0	0.227	0.180	0.227	0.200	0.245	334,000	70,788	0.2119	0.091	0.072	0.091	0.080	0.098	831,550	0.0851	26.11%
2009-02-02	0	0.180	0.180	0.195	0.175	0.194	144,000	25,356	0.1761	0.072	0.072	0.078	0.070	0.078	358,512	0.0707	-9.55%
2009-01-30	0	0.199	0.199	0.200	0.180	0.199	36,000	6,736	0.1871	0.080	0.080	0.080	0.072	0.080	89,628	0.0752	-0.50%
2009-01-29	0	0.200	0.175	0.200	-	-	0	0	-	0.080	0.070	0.080	-	-	0	-	-8.26%
2009-01-23	0	0.218	0.160	0.218	0.200	0.228	304,000	66,440	0.2186	0.088	0.064	0.088	0.080	0.092	756,860	0.0878	4.81%
2009-01-22	0	0.208	0.190	0.209	0.190	0.227	44,000	9,164	0.2083	0.084	0.076	0.084	0.076	0.091	109,545	0.0837	0.00%
2009-01-21	0	0.208	0.190	0.208	0.218	0.248	164,000	36,672	0.2236	0.084	0.076	0.084	0.088	0.100	408,306	0.0898	4.00%
2009-01-20	0	0.200	0.163	0.200	-	-	0	0	-	0.080	0.065	0.080	-	-	0	-	0.00%
2009-01-19	0	0.200	0.166	0.218	-	-	0	0	-	0.080	0.067	0.088	-	-	0	-	0.00%
2009-01-16	0	0.200	0.166	0.200	-	-	0	0	-	0.080	0.067	0.080	-	-	0	-	-2.44%
2009-01-15	0	0.205	0.166	0.205	0.170	0.209	60,000	10,496	0.1749	0.082	0.067	0.082	0.068	0.084	149,380	0.0703	2.50%
2009-01-14	0	0.200	0.165	0.200	0.200	0.200	12,000	2,400	0.2000	0.080	0.066	0.080	0.080	0.080	29,876	0.0803	0.00%
2009-01-13	0	0.200	0.166	0.200	0.185	0.204	20,000	3,836	0.1918	0.080	0.067	0.080	0.074	0.082	49,793	0.0770	21.21%
2009-01-12	0	0.165	0.165	0.195	0.165	0.207	240,000	46,756	0.1948	0.066	0.066	0.078	0.066	0.083	597,521	0.0782	-19.90%
2009-01-09	0	0.206	0.165	0.206	0.198	0.207	304,000	60,228	0.1981	0.083	0.066	0.083	0.080	0.083	756,860	0.0796	-0.48%
2009-01-08	0	0.207	0.207	0.208	0.180	0.200	56,000	10,680	0.1907	0.083	0.083	0.084	0.072	0.080	139,422	0.0766	-0.96%
2009-01-07	0	0.209	0.199	0.209	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2009-01-06	0	0.209	0.191	0.209	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	-1.42%
2009-01-05	0	0.212	0.175	0.213	0.195	0.212	168,000	32,828	0.1954	0.085	0.070	0.086	0.078	0.085	418,265	0.0785	17.78%
2009-01-02	0	0.180	0.162	0.195	0.180	0.180	100,000	18,000	0.1800	0.072	0.065	0.078	0.072	0.072	248,967	0.0723	-10.00%
2008-12-31	0	0.200	0.180	0.220	-	-	0	0	-	0.080	0.072	0.088	-	-	0	-	0.00%
2008-12-30	0	0.200	0.180	0.200	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	-6.98%
2008-12-29	0	0.215	0.180	0.215	0.218	0.218	66,000	14,148	0.2144	0.086	0.072	0.086	0.088	0.088	164,318	0.0861	-2.27%
2008-12-24	0	0.220	0.190	0.220	0.220	0.220	44,000	9,680	0.2200	0.088	0.076	0.088	0.088	0.088	109,545	0.0884	4.76%
2008-12-23	0	0.210	0.190	0.214	0.202	0.210	168,000	34,896	0.2077	0.084	0.076	0.086	0.081	0.084	418,265	0.0834	-5.83%
2008-12-22	0	0.223	0.207	0.223	0.190	0.246	272,000	54,084	0.1988	0.090	0.083	0.090	0.076	0.099	677,190	0.0799	17.37%
2008-12-19	0	0.190	0.172	0.190	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	0.00%
2008-12-18	0	0.190	0.171	0.198	0.190	0.190	12,000	2,336	0.1947	0.076	0.069	0.080	0.076	0.076	29,876	0.0782	-3.06%
2008-12-17	0	0.196	0.196	0.197	0.180	0.190	124,000	22,920	0.1848	0.079	0.079	0.079	0.072	0.076	308,719	0.0742	-0.51%
2008-12-16	0	0.197	0.197	0.198	0.182	0.182	120,000	21,840	0.1820	0.079	0.079	0.080	0.073	0.073	298,760	0.0731	-5.29%
2008-12-15	0	0.208	0.170	0.208	0.200	0.208	32,000	6,464	0.2020	0.084	0.068	0.084	0.080	0.084	79,669	0.0811	-0.48%
2008-12-12	0	0.209	0.180	0.209	0.200	0.216	28,000	5,728	0.2046	0.084	0.072	0.084	0.080	0.087	69,711	0.0822	4.50%
2008-12-11	0	0.200	0.168	0.200	0.218	0.218	8,000	1,744	0.2180	0.080	0.067	0.080	0.088	0.088	19,917	0.0876	-2.44%
2008-12-10	0	0.205	0.195	0.205	0.209	0.209	16,000	3,344	0.2090	0.082	0.078	0.082	0.084	0.084	39,835	0.0839	4.59%
2008-12-09	0	0.196	0.176	0.196	0.169	0.200	192,000	37,828	0.1970	0.079	0.071	0.079	0.068	0.080	478,017	0.0791	17.37%
2008-12-08	0	0.167	0.187	0.194	0.167	0.193	156,000	27,824	0.1784	0.067	0.075	0.078	0.067	0.078	388,389	0.0716	-13.92%
2008-12-05	0	0.194	0.180	0.200	-	-	0	0	-	0.078	0.072	0.080	-	-	0	-	0.00%
2008-12-04	0	0.194	0.194	0.200	0.180	0.185	104,000	18,740	0.1802	0.078	0.078	0.080	0.072	0.074	258,926	0.0724	-3.00%
2008-12-03	0	0.200	0.165	0.200	-	-	528,000	105,600	0.2000	0.080	0.066	0.080	-	-	1,314,546	0.0803	-9.09%
2008-12-02	0	0.220	0.173	0.220	0.165	0.223	372,000	63,612	0.1710	0.088	0.069	0.088	0.066	0.090	926,157	0.0687	20.22%
2008-12-01	0	0.183	0.183	0.200	0.165	0.183	348,000	58,664	0.1686	0.074	0.074	0.080	0.066	0.074	866,405	0.0677	-16.82%
2008-11-28	0	0.220	0.170	0.220	-	-	0	0	-	0.088	0.068	0.088	-	-	0	-	-3.51%
2008-11-27	0	0.228	0.170	0.228	-	-	0	0	-	0.092	0.068	0.092	-	-	0	-	0.00%
2008-11-26	0	0.228	0.170	0.228	0.200	0.228	32,000	6,512	0.2035	0.092	0.068	0.092	0.080	0.092	79,669	0.0817	18.75%
2008-11-25	0	0.192	0.165	0.200	-	-	20,000	3,300	0.1650	0.077	0.066	0.080	-	-	49,793	0.0663	0.00%
2008-11-24	0	0.192	0.162	0.210	-	-	0	0	-	0.077	0.065	0.084	-	-	0	-	0.00%
2008-11-21	0	0.192	0.192	0.200	0.180	0.180	8,000	1,440	0.1800	0.077	0.077	0.080	0.072	0.072	19,917	0.0723	-4.00%
2008-11-20	0	0.200	0.175	0.200	0.219	0.219	8,000	1,752	0.2190	0.080	0.070	0.080	0.088	0.088	19,917	0.0880	0.00%
2008-11-19	0	0.200	0.175	0.200	0.200	0.200	20,000	4,000	0.2000	0.080	0.070	0.080	0.080	0.080	49,793	0.0803	-8.26%
2008-11-18	0	0.218	0.165	0.218	0.217	0.220	173,000	37,954	0.2194	0.088	0.066	0.088	0.087	0.088	430,713	0.0881	0.46%
2008-11-17	0	0.217	0.180	0.217	0.180	0.220	308,000	58,800	0.1909	0.087	0.072	0.087	0.072	0.088	766,818	0.0767	20.56%
2008-11-14	0	0.180	0.140	0.190	0.180	0.180	20,000	3,600	0.1800	0.072	0.056	0.076	0.072	0.072	49,793	0.0723	0.00%
2008-11-13	0	0.180	0.145	0.190	0.160	0.180	92,000	15,280	0.1661	0.072	0.058	0.076	0.064	0.072	229,050	0.0667	12.50%
2008-11-12	0	0.160	0.160	0.176	0.160	0.200	36,000	6,080	0.1689	0.064	0.064	0.071	0.064	0.080	89,628	0.0678	-19.60%
2008-11-11	0	0.199	0.199	0.200	0.160	0.180	88,000	15,360	0.1745	0.080	0.080	0.080	0.064	0.072	219,091	0.0701	4.74%
2008-11-10	0	0.190	0.150	0.190	0.215	0.215	8,000	1,720	0.2150	0.076	0.060	0.076	0.086	0.086	19,917	0.0864	-2.56%
2008-11-07	0	0.195	0.150	0.195	0.214	0.214	8,000	1,712	0.2140	0.078	0.060	0.078	0.086	0.086	19,917	0.0860	4.84%
2008-11-06	0	0.186	0.165	0.187	0.170	0.194	76,000	13,628	0.1793	0.075	0.066	0.075	0.068	0.078	189,215	0.0720	3.33%
2008-11-05	0	0.180	0.165	0.180	0.169	0.200	68,000	12,200	0.1794	0.072	0.066	0.072	0.068	0.080	169,298	0.0721	-4.76%
2008-11-04	0	0.189	0.130	0.175	0.200	0.200	100,000	20,000	0.2000	0.076	0.052	0.070	0.080	0.080	248,967	0.0803	-5.50%
2008-11-03	0	0.200	0.175	0.200	0.210	0.219	20,000	4,292	0.2146	0.080	0.070	0.080	0.084	0.088	49,793	0.0862	0.00%
2008-10-31	0	0.200	0.199	0.200	0.184	0.200	1,008,000	186,740	0.1853	0.080	0.080	0.080	0.074	0.080	2,509,587	0.0744	6.38%
2008-10-30	0	0.188	0.180	0.188	0.160	0.200	188,000	33,700	0.1793	0.076	0.072	0.076	0.064	0.080	468,058	0.0720	25.33%
2008-10-29	0	0.150	0.125	0.150	0.150	0.188	1,088,000	174,544	0.1604	0.060	0.050	0.060	0.060	0.076	2,708,761	0.0644	-9.09%
2008-10-28	0	0.165	0.110	0.165	0.120	0.188	112,000	14,848	0.1326	0.066	0.044	0.066	0.048	0.076	278,843	0.0532	37.50%
2008-10-27	0	0.120	0.063	0.190	0.120	0.120	4,000	480	0.1200	0.048	0.025	0.076	0.048	0.048	9,959	0.0482	-21.05%
2008-10-24	0	0.152	0.132	0.169	0.152	0.170	24,000	3,720	0.1550	0.061	0.053	0.068	0.061	0.068	59,752	0.0623	1.33%
2008-10-23	0	0.150	0.132	0.185	0.150	0.165	152,000	23,100	0.1520	0.060	0.053	0.074	0.060	0.066	378,430	0.0610	-21.05%
2008-10-22	0	0.190	0.176	0.195	-	-	0	0	-	0.076	0.071	0.078	-	-	0	-	0.00%
2008-10-21	0	0.190	0.165	0.200	0.190	0.208	12,000	2,424	0.2020	0.076	0.066	0.080	0.076	0.084	29,876	0.0811	-5.00%
2008-10-20	0	0.200	0.176	0.204	0.190	0.224	160,000	31,224	0.1952	0.080	0.071	0.082	0.076	0.090	398,347	0.0784	14.29%
2008-10-17	0	0.175	0.175	0.195	0.175	0.175	16,000	2,800	0.1750	0.070	0.070	0.078	0.070	0.070	39,835	0.0703	-8.85%
2008-10-16	0	0.192	0.168	0.192	0.170	0.192	368,000	70,260	0.1909	0.077	0.067	0.077	0.068	0.077	916,199	0.0767	-3.03%
2008-10-15	0	0.198	0.170	0.198	0.182	0.198	60,000	11,080	0.1847	0.080	0.068	0.080	0.073	0.080	149,380	0.0742	-1.00%
2008-10-14	0	0.200	0.182	0.215	-	-	0	0	-	0.080	0.073	0.086	-	-	0	-	0.00%
2008-10-13	0	0.200	0.185	0.205	-	-	0	0	-	0.080	0.074	0.082	-	-	0	-	0.00%
2008-10-10	0	0.200	0.182	0.200	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2008-10-09	0	0.200	0.185	0.210	0.200	0.215	56,000	11,320	0.2021	0.080	0.074	0.084	0.080	0.086	139,422	0.0812	0.00%
2008-10-08	0	0.200	0.155	0.218	0.170	0.200	12,000	2,240	0.1867	0.080	0.062	0.088	0.068	0.080	29,876	0.0750	0.00%
2008-10-06	0	0.200	0.200	0.220	0.196	0.230	204,000	43,200	0.2118	0.080	0.080	0.088	0.079	0.092	507,893	0.0851	-4.76%
2008-10-03	0	0.210	0.190	0.215	0.210	0.210	40,000	8,400	0.2100	0.084	0.076	0.086	0.084	0.084	99,587	0.0843	0.00%
2008-10-02	0	0.210	0.190	0.210	0.180	0.215	228,000	44,340	0.1945	0.084	0.076	0.084	0.072	0.086	567,645	0.0781	-7.89%
2008-09-30	0	0.228	0.206	0.228	-	-	0	0	-	0.092	0.083	0.092	-	-	0	-	-0.87%
2008-09-29	0	0.230	0.220	0.240	0.230	0.246	68,000	15,768	0.2319	0.092	0.088	0.096	0.092	0.099	169,298	0.0931	0.00%
2008-09-26	0	0.230	0.223	0.230	0.215	0.240	780,000	182,132	0.2335	0.092	0.090	0.092	0.086	0.096	1,941,943	0.0938	-8.00%
2008-09-25	0	0.250	0.240	0.250	0.233	0.260	184,000	45,712	0.2484	0.100	0.096	0.100	0.094	0.104	458,099	0.0998	2.04%
2008-09-24	0	0.245	0.240	0.250	0.244	0.255	56,000	13,756	0.2456	0.098	0.096	0.100	0.098	0.102	139,422	0.0987	-1.21%
2008-09-23	0	0.248	0.235	0.248	0.238	0.250	56,000	13,704	0.2447	0.100	0.094	0.100	0.096	0.100	139,422	0.0983	-0.80%
2008-09-22	0	0.250	0.250	0.255	0.235	0.255	468,000	113,204	0.2419	0.100	0.100	0.102	0.094	0.102	1,165,166	0.0972	0.40%
2008-09-19	0	0.249	0.236	0.249	0.240	0.249	2,952,000	716,064	0.2426	0.100	0.095	0.100	0.096	0.100	7,349,506	0.0974	5.06%
2008-09-18	0	0.237	0.205	0.237	0.200	0.240	672,000	150,568	0.2241	0.095	0.082	0.095	0.080	0.096	1,673,058	0.0900	-8.85%
2008-09-17	0	0.260	0.230	0.265	0.230	0.275	856,000	211,284	0.2468	0.104	0.092	0.106	0.092	0.110	2,131,158	0.0991	15.04%
2008-09-16	0	0.226	0.225	0.226	0.235	0.250	240,000	58,012	0.2417	0.091	0.090	0.091	0.094	0.100	597,521	0.0971	-17.82%
2008-09-12	0	0.275	0.270	0.275	0.265	0.275	876,000	236,320	0.2698	0.110	0.108	0.110	0.106	0.110	2,180,951	0.1084	-1.79%
2008-09-11	0	0.280	0.260	0.280	0.295	0.295	8,000	2,360	0.2950	0.112	0.104	0.112	0.118	0.118	19,917	0.1185	1.82%
2008-09-10	0	0.275	0.260	0.275	0.270	0.295	64,000	17,520	0.2738	0.110	0.104	0.110	0.108	0.118	159,339	0.1100	0.00%
2008-09-09	0	0.275	0.275	0.280	0.260	0.285	24,000	6,440	0.2683	0.110	0.110	0.112	0.104	0.114	59,752	0.1078	1.85%
2008-09-08	0	0.270	0.260	0.280	0.270	0.295	120,000	33,620	0.2802	0.108	0.104	0.112	0.108	0.118	298,760	0.1125	-6.90%
2008-09-05	0	0.290	0.270	0.290	-	-	0	0	-	0.116	0.108	0.116	-	-	0	-	-4.92%
2008-09-04	0	0.305	0.270	0.305	0.300	0.310	388,000	116,440	0.3001	0.123	0.108	0.123	0.120	0.125	965,992	0.1205	5.17%
2008-09-03	0	0.290	0.275	0.295	0.250	0.290	152,000	43,540	0.2864	0.116	0.110	0.118	0.100	0.116	378,430	0.1151	0.00%
2008-09-02	0	0.290	0.270	0.290	0.300	0.300	4,000	1,200	0.3000	0.116	0.108	0.116	0.120	0.120	9,959	0.1205	0.00%
2008-09-01	0	0.290	0.270	0.295	-	-	0	0	-	0.116	0.108	0.118	-	-	0	-	0.00%
2008-08-29	0	0.290	0.290	0.295	0.280	0.290	88,000	24,740	0.2811	0.116	0.116	0.118	0.112	0.116	219,091	0.1129	16.00%
2008-08-28	0	0.250	0.249	0.280	0.246	0.295	224,000	60,664	0.2708	0.100	0.100	0.112	0.099	0.118	557,686	0.1088	-15.25%
2008-08-27	0	0.295	0.295	0.300	0.275	0.315	224,000	66,500	0.2969	0.118	0.118	0.120	0.110	0.127	557,686	0.1192	-1.67%
2008-08-26	0	0.300	0.265	0.300	0.300	0.300	32,000	9,600	0.3000	0.120	0.106	0.120	0.120	0.120	79,669	0.1205	-1.64%
2008-08-25	0	0.305	0.270	0.305	0.315	0.315	4,000	1,260	0.3150	0.123	0.108	0.123	0.127	0.127	9,959	0.1265	5.17%
2008-08-21	0	0.290	0.260	0.290	-	-	0	0	-	0.116	0.104	0.116	-	-	0	-	-3.33%
2008-08-20	0	0.300	0.260	0.300	0.260	0.315	120,000	33,380	0.2782	0.120	0.104	0.120	0.104	0.127	298,760	0.1117	3.45%
2008-08-19	0	0.290	0.265	0.290	-	-	0	0	-	0.116	0.106	0.116	-	-	0	-	0.00%
2008-08-18	0	0.290	0.280	0.300	0.290	0.295	456,000	133,020	0.2917	0.116	0.112	0.120	0.116	0.118	1,135,290	0.1172	-3.33%
2008-08-15	0	0.300	0.270	0.300	0.305	0.305	52,000	15,860	0.3050	0.120	0.108	0.120	0.123	0.123	129,463	0.1225	-3.23%
2008-08-14	0	0.310	0.275	0.310	0.305	0.315	52,000	16,020	0.3081	0.125	0.110	0.125	0.123	0.127	129,463	0.1237	0.00%
2008-08-13	0	0.310	0.285	0.315	0.280	0.320	276,000	85,860	0.3111	0.125	0.114	0.127	0.112	0.129	687,149	0.1250	1.64%
2008-08-12	0	0.305	0.275	0.305	-	-	0	0	-	0.123	0.110	0.123	-	-	0	-	-4.69%
2008-08-11	0	0.320	0.265	0.320	0.275	0.320	52,000	15,440	0.2969	0.129	0.106	0.129	0.110	0.129	129,463	0.1193	1.59%
2008-08-08	0	0.315	0.275	0.315	-	-	0	0	-	0.127	0.110	0.127	-	-	0	-	0.00%
2008-08-07	0	0.315	0.280	0.315	0.325	0.325	48,000	15,000	0.3125	0.127	0.112	0.127	0.131	0.131	119,504	0.1255	0.00%
2008-08-05	0	0.315	0.315	0.320	0.265	0.320	312,000	87,680	0.2810	0.127	0.127	0.129	0.106	0.129	776,777	0.1129	0.00%
2008-08-04	0	0.315	0.290	0.315	0.310	0.340	180,000	57,940	0.3219	0.127	0.116	0.127	0.125	0.137	448,141	0.1293	-1.56%
2008-08-01	0	0.320	0.315	0.320	-	-	0	0	-	0.129	0.127	0.129	-	-	0	-	0.00%
2008-07-31	0	0.320	0.305	0.320	0.310	0.340	416,000	133,540	0.3210	0.129	0.123	0.129	0.125	0.137	1,035,703	0.1289	3.23%
2008-07-30	0	0.310	0.310	0.315	0.300	0.355	752,000	237,820	0.3163	0.125	0.125	0.127	0.120	0.143	1,872,232	0.1270	3.33%
2008-07-29	0	0.300	0.275	0.300	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2008-07-28	0	0.300	0.300	0.310	0.260	0.300	328,000	89,820	0.2738	0.120	0.120	0.125	0.104	0.120	816,612	0.1100	0.00%
2008-07-25	0	0.300	0.275	0.300	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2008-07-24	0	0.300	0.265	0.300	0.275	0.305	688,000	204,340	0.2970	0.120	0.106	0.120	0.110	0.123	1,712,893	0.1193	1.69%
2008-07-23	0	0.295	0.290	0.295	0.250	0.310	460,000	133,960	0.2912	0.118	0.116	0.118	0.100	0.125	1,145,248	0.1170	1.72%
2008-07-22	0	0.290	0.255	0.290	-	-	0	0	-	0.116	0.102	0.116	-	-	0	-	-1.69%
2008-07-21	0	0.295	0.250	0.300	0.250	0.320	320,000	90,900	0.2841	0.118	0.100	0.120	0.100	0.129	796,694	0.1141	7.27%
2008-07-18	0	0.275	0.260	0.275	0.255	0.300	344,000	93,700	0.2724	0.110	0.104	0.110	0.102	0.120	856,447	0.1094	10.00%
2008-07-17	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	0.100	0.100	0.102	0.100	0.100	199,174	0.1004	-3.85%
2008-07-16	0	0.260	0.245	0.260	0.240	0.270	524,000	130,516	0.2491	0.104	0.098	0.104	0.096	0.108	1,304,587	0.1000	-3.70%
2008-07-15	0	0.270	0.242	0.275	-	-	0	0	-	0.108	0.097	0.110	-	-	0	-	0.00%
2008-07-14	0	0.270	0.242	0.275	0.260	0.270	32,000	8,440	0.2638	0.108	0.097	0.110	0.104	0.108	79,669	0.1059	3.85%
2008-07-11	0	0.260	0.246	0.260	0.245	0.260	100,000	24,560	0.2456	0.104	0.099	0.104	0.098	0.104	248,967	0.0986	1.96%
2008-07-10	0	0.255	0.245	0.255	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	-1.92%
2008-07-09	0	0.260	0.244	0.260	0.243	0.260	164,000	42,336	0.2581	0.104	0.098	0.104	0.098	0.104	408,306	0.1037	6.12%
2008-07-08	0	0.245	0.248	0.255	0.233	0.255	164,000	40,904	0.2494	0.098	0.100	0.102	0.094	0.102	408,306	0.1002	-14.04%
2008-07-07	0	0.285	0.255	0.285	0.290	0.290	8,000	2,320	0.2900	0.114	0.102	0.114	0.116	0.116	19,917	0.1165	5.56%
2008-07-04	0	0.270	0.270	0.275	0.247	0.265	128,000	33,132	0.2588	0.108	0.108	0.110	0.099	0.106	318,678	0.1040	-5.26%
2008-07-03	0	0.285	0.260	0.290	0.270	0.290	192,000	53,480	0.2785	0.114	0.104	0.116	0.108	0.116	478,017	0.1119	5.56%
2008-07-02	0	0.270	0.270	0.275	0.270	0.270	204,000	55,080	0.2700	0.108	0.108	0.110	0.108	0.108	507,893	0.1084	-10.00%
2008-06-30	0	0.300	0.295	0.340	0.235	0.300	1,223,000	328,722	0.2688	0.120	0.118	0.137	0.094	0.120	3,044,867	0.1080	35.14%
2008-06-27	0	0.222	0.222	0.233	0.220	0.237	476,000	106,992	0.2248	0.089	0.089	0.094	0.088	0.095	1,185,083	0.0903	-3.48%
2008-06-26	0	0.230	0.224	0.233	0.215	0.249	444,000	101,500	0.2286	0.092	0.090	0.094	0.086	0.100	1,105,414	0.0918	-6.50%
2008-06-25	0	0.246	0.246	0.247	0.226	0.265	120,000	28,380	0.2365	0.099	0.099	0.099	0.091	0.106	298,760	0.0950	8.37%
2008-06-24	0	0.227	0.225	0.238	0.227	0.235	356,000	81,836	0.2299	0.091	0.090	0.096	0.091	0.094	886,323	0.0923	-5.42%
2008-06-23	0	0.240	0.234	0.260	-	-	0	0	-	0.096	0.094	0.104	-	-	0	-	0.00%
2008-06-20	0	0.240	0.233	0.260	-	-	0	0	-	0.096	0.094	0.104	-	-	0	-	0.00%
2008-06-19	0	0.240	0.240	0.260	0.240	0.240	36,000	8,640	0.2400	0.096	0.096	0.104	0.096	0.096	89,628	0.0964	0.00%
2008-06-18	0	0.240	0.240	0.260	0.240	0.240	24,000	5,760	0.2400	0.096	0.096	0.104	0.096	0.096	59,752	0.0964	0.00%
2008-06-17	0	0.240	0.240	0.265	0.240	0.265	108,000	26,572	0.2460	0.096	0.096	0.106	0.096	0.106	268,884	0.0988	-7.69%
2008-06-16	0	0.260	0.240	0.260	0.240	0.260	112,000	26,980	0.2409	0.104	0.096	0.104	0.096	0.104	278,843	0.0968	-1.89%
2008-06-13	0	0.265	0.235	0.265	0.240	0.265	20,000	5,020	0.2510	0.106	0.094	0.106	0.096	0.106	49,793	0.1008	0.00%
2008-06-12	0	0.265	0.231	0.265	0.270	0.270	8,000	2,160	0.2700	0.106	0.093	0.106	0.108	0.108	19,917	0.1084	1.92%
2008-06-11	0	0.260	0.260	0.265	0.249	0.270	208,000	53,320	0.2563	0.104	0.104	0.106	0.100	0.108	517,851	0.1030	5.69%
2008-06-10	0	0.246	0.255	0.260	0.221	0.265	668,000	156,176	0.2338	0.099	0.102	0.104	0.089	0.106	1,663,100	0.0939	-0.40%
2008-06-06	0	0.247	0.247	0.265	0.246	0.246	8,000	1,968	0.2460	0.099	0.099	0.106	0.099	0.099	19,917	0.0988	-6.79%
2008-06-05	0	0.265	0.246	0.265	0.260	0.265	92,000	23,960	0.2604	0.106	0.099	0.106	0.104	0.106	229,050	0.1046	10.42%
2008-06-04	0	0.240	0.240	0.260	0.240	0.260	52,000	13,440	0.2585	0.096	0.096	0.104	0.096	0.104	129,463	0.1038	-7.69%
2008-06-03	0	0.260	0.250	0.260	0.260	0.260	256,000	66,560	0.2600	0.104	0.100	0.104	0.104	0.104	637,356	0.1044	4.00%
2008-06-02	0	0.250	0.248	0.265	0.250	0.270	448,000	112,680	0.2515	0.100	0.100	0.106	0.100	0.108	1,115,372	0.1010	-10.71%
2008-05-30	0	0.280	0.250	0.280	-	-	0	0	-	0.112	0.100	0.112	-	-	0	-	0.00%
2008-05-29	0	0.280	0.250	0.280	-	-	0	0	-	0.112	0.100	0.112	-	-	0	-	0.00%
2008-05-28	0	0.280	0.250	0.280	0.250	0.280	156,000	41,200	0.2641	0.112	0.100	0.112	0.100	0.112	388,389	0.1061	0.00%
2008-05-27	0	0.280	0.260	0.280	-	-	0	0	-	0.112	0.104	0.112	-	-	0	-	-3.45%
2008-05-26	0	0.290	0.265	0.290	0.300	0.300	28,000	8,400	0.3000	0.116	0.106	0.116	0.120	0.120	69,711	0.1205	0.00%
2008-05-23	0	0.290	0.255	0.290	0.242	0.290	96,000	25,888	0.2697	0.116	0.102	0.116	0.097	0.116	239,008	0.1083	1.75%
2008-05-22	0	0.285	0.275	0.285	0.260	0.285	144,000	38,100	0.2646	0.114	0.110	0.114	0.104	0.114	358,512	0.1063	1.79%
2008-05-21	0	0.280	0.260	0.280	0.280	0.280	64,000	17,920	0.2800	0.112	0.104	0.112	0.112	0.112	159,339	0.1125	5.66%
2008-05-20	0	0.265	0.265	0.285	0.265	0.290	288,000	80,600	0.2799	0.106	0.106	0.114	0.106	0.116	717,025	0.1124	-11.67%
2008-05-19	0	0.300	0.285	0.300	0.290	0.315	584,000	174,460	0.2987	0.120	0.114	0.120	0.116	0.127	1,453,967	0.1200	0.00%
2008-05-16	0	0.300	0.300	0.305	0.290	0.315	292,000	85,080	0.2914	0.120	0.120	0.123	0.116	0.127	726,984	0.1170	3.45%
2008-05-15	0	0.290	0.290	0.300	0.285	0.310	332,000	99,000	0.2982	0.116	0.116	0.120	0.114	0.125	826,570	0.1198	3.57%
2008-05-14	0	0.280	0.265	0.290	0.280	0.315	1,500,000	447,160	0.2981	0.112	0.106	0.116	0.112	0.127	3,734,505	0.1197	0.00%
2008-05-13	0	0.280	0.280	0.300	0.255	0.370	2,080,000	574,700	0.2763	0.112	0.112	0.120	0.102	0.149	5,178,514	0.1110	-3.45%
2008-05-09	0	0.290	0.265	0.290	0.300	0.320	524,000	162,440	0.3100	0.116	0.106	0.116	0.120	0.129	1,304,587	0.1245	11.54%
2008-05-08	0	0.260	0.255	0.285	0.260	0.260	52,000	13,520	0.2600	0.104	0.102	0.114	0.104	0.104	129,463	0.1044	-10.34%
2008-05-07	0	0.290	0.260	0.290	0.290	0.295	40,000	11,680	0.2920	0.116	0.104	0.116	0.116	0.118	99,587	0.1173	0.00%
2008-05-06	0	0.290	0.250	0.290	0.246	0.295	192,000	51,664	0.2691	0.116	0.100	0.116	0.099	0.118	478,017	0.1081	5.45%
2008-05-05	0	0.275	0.250	0.275	0.280	0.285	40,000	11,240	0.2810	0.110	0.100	0.110	0.112	0.114	99,587	0.1129	-3.51%
2008-05-02	0	0.285	0.285	0.290	0.250	0.275	964,000	245,780	0.2550	0.114	0.114	0.116	0.100	0.110	2,400,042	0.1024	14.00%
2008-04-30	0	0.250	0.232	0.250	0.255	0.255	28,000	6,640	0.2371	0.100	0.093	0.100	0.102	0.102	69,711	0.0953	8.70%
2008-04-29	0	0.230	0.230	0.250	0.230	0.230	200,000	46,000	0.2300	0.092	0.092	0.100	0.092	0.092	497,934	0.0924	-8.00%
2008-04-28	0	0.250	0.230	0.250	0.255	0.255	4,000	1,020	0.2550	0.100	0.092	0.100	0.102	0.102	9,959	0.1024	-3.85%
2008-04-25	0	0.260	0.235	0.260	-	-	0	0	-	0.104	0.094	0.104	-	-	0	-	0.00%
2008-04-24	0	0.260	0.235	0.260	0.260	0.265	316,000	82,200	0.2601	0.104	0.094	0.104	0.104	0.106	786,736	0.1045	4.42%
2008-04-23	0	0.249	0.237	0.249	0.230	0.249	84,000	19,880	0.2367	0.100	0.095	0.100	0.092	0.100	209,132	0.0951	7.79%
2008-04-22	0	0.231	0.223	0.235	-	-	0	0	-	0.093	0.090	0.094	-	-	0	-	0.00%
2008-04-21	0	0.231	0.231	0.238	0.222	0.235	124,000	28,644	0.2310	0.093	0.093	0.096	0.089	0.094	308,719	0.0928	-1.70%
2008-04-18	0	0.235	0.230	0.247	0.235	0.240	108,000	25,720	0.2381	0.094	0.092	0.099	0.094	0.096	268,884	0.0957	-5.24%
2008-04-17	0	0.248	0.248	0.249	0.240	0.249	144,000	34,632	0.2405	0.100	0.100	0.100	0.096	0.100	358,512	0.0966	3.33%
2008-04-16	0	0.240	0.235	0.250	0.231	0.255	532,000	128,000	0.2406	0.096	0.094	0.100	0.093	0.102	1,324,505	0.0966	3.45%
2008-04-15	0	0.232	0.232	0.248	0.230	0.275	228,000	53,200	0.2333	0.093	0.093	0.100	0.092	0.110	567,645	0.0937	-3.73%
2008-04-14	0	0.241	0.230	0.248	-	-	0	0	-	0.097	0.092	0.100	-	-	0	-	0.00%
2008-04-11	0	0.241	0.241	0.248	0.240	0.249	20,000	4,904	0.2452	0.097	0.097	0.100	0.096	0.100	49,793	0.0985	0.00%
2008-04-10	0	0.241	0.241	0.250	0.240	0.250	124,000	30,440	0.2455	0.097	0.097	0.100	0.096	0.100	308,719	0.0986	0.42%
2008-04-09	0	0.240	0.240	0.249	0.240	0.245	92,000	22,520	0.2448	0.096	0.096	0.100	0.096	0.098	229,050	0.0983	-5.88%
2008-04-08	0	0.255	0.250	0.265	0.255	0.255	4,000	1,020	0.2550	0.102	0.100	0.106	0.102	0.102	9,959	0.1024	0.00%
2008-04-07	0	0.255	0.255	0.260	0.255	0.270	192,000	49,140	0.2559	0.102	0.102	0.104	0.102	0.108	478,017	0.1028	-1.92%
2008-04-03	0	0.260	0.240	0.260	0.240	0.270	80,000	20,740	0.2593	0.104	0.096	0.104	0.096	0.108	199,174	0.1041	4.42%
2008-04-02	0	0.249	0.240	0.250	0.240	0.265	282,000	70,664	0.2506	0.100	0.096	0.100	0.096	0.106	702,087	0.1006	-6.04%
2008-04-01	0	0.265	0.231	0.265	0.275	0.285	20,000	5,580	0.2790	0.106	0.093	0.106	0.110	0.114	49,793	0.1121	10.42%
2008-03-31	0	0.240	0.235	0.260	0.240	0.300	100,000	24,760	0.2476	0.096	0.094	0.104	0.096	0.120	248,967	0.0995	-3.61%
2008-03-28	0	0.249	0.210	0.250	-	-	0	0	-	0.100	0.084	0.100	-	-	0	-	0.00%
2008-03-27	0	0.249	0.249	0.250	0.230	0.240	72,000	16,800	0.2333	0.100	0.100	0.100	0.092	0.096	179,256	0.0937	9.21%
2008-03-26	0	0.228	0.223	0.228	0.223	0.240	300,000	70,768	0.2359	0.092	0.090	0.092	0.090	0.096	746,901	0.0947	-0.87%
2008-03-25	0	0.230	0.200	0.235	0.212	0.232	68,000	15,632	0.2299	0.092	0.080	0.094	0.085	0.093	169,298	0.0923	4.55%
2008-03-20	0	0.220	0.212	0.232	-	-	0	0	-	0.088	0.085	0.093	-	-	0	-	0.00%
2008-03-19	0	0.220	0.213	0.235	-	-	0	0	-	0.088	0.086	0.094	-	-	0	-	0.00%
2008-03-18	0	0.220	0.214	0.232	-	-	0	0	-	0.088	0.086	0.093	-	-	0	-	0.00%
2008-03-17	0	0.220	0.217	0.225	0.217	0.220	324,000	70,896	0.2188	0.088	0.087	0.090	0.087	0.088	806,653	0.0879	-4.35%
2008-03-14	0	0.230	0.230	0.240	0.228	0.230	80,000	18,392	0.2299	0.092	0.092	0.096	0.092	0.092	199,174	0.0923	-1.29%
2008-03-13	0	0.233	0.228	0.232	0.232	0.247	236,000	55,500	0.2352	0.094	0.092	0.093	0.093	0.099	587,562	0.0945	-5.67%
2008-03-12	0	0.247	0.235	0.247	0.246	0.250	264,000	65,060	0.2464	0.099	0.094	0.099	0.099	0.100	657,273	0.0990	6.47%
2008-03-11	0	0.232	0.232	0.250	-	-	0	0	-	0.093	0.093	0.100	-	-	0	-	1.75%
2008-03-10	0	0.228	0.228	0.250	0.225	0.260	476,000	109,980	0.2311	0.092	0.092	0.100	0.090	0.104	1,185,083	0.0928	-12.31%
2008-03-07	0	0.260	0.243	0.260	0.270	0.270	4,000	1,080	0.2700	0.104	0.098	0.104	0.108	0.108	9,959	0.1084	4.00%
2008-03-06	0	0.250	0.243	0.265	0.233	0.265	2,544,000	657,000	0.2583	0.100	0.098	0.106	0.094	0.106	6,333,721	0.1037	6.38%
2008-03-05	0	0.235	0.234	0.248	0.235	0.235	20,000	4,700	0.2350	0.094	0.094	0.100	0.094	0.094	49,793	0.0944	-5.24%
2008-03-04	0	0.248	0.235	0.255	-	-	0	0	-	0.100	0.094	0.102	-	-	0	-	0.00%
2008-03-03	0	0.248	0.235	0.250	0.233	0.250	348,000	82,956	0.2384	0.100	0.094	0.100	0.094	0.100	866,405	0.0957	-0.80%
2008-02-29	0	0.250	0.240	0.250	0.250	0.250	40,000	10,000	0.2500	0.100	0.096	0.100	0.100	0.100	99,587	0.1004	2.04%
2008-02-28	0	0.245	0.237	0.249	-	-	6,000	1,438	0.2397	0.098	0.095	0.100	-	-	14,938	0.0963	0.00%
2008-02-27	0	0.245	0.233	0.245	-	-	0	0	-	0.098	0.094	0.098	-	-	0	-	0.00%
2008-02-26	0	0.245	0.235	0.255	0.230	0.245	900,000	213,308	0.2370	0.098	0.094	0.102	0.092	0.098	2,240,703	0.0952	2.94%
2008-02-25	0	0.238	0.238	0.255	0.238	0.243	504,000	120,912	0.2399	0.096	0.096	0.102	0.096	0.098	1,254,794	0.0964	-8.46%
2008-02-22	0	0.260	0.241	0.242	0.231	0.260	2,052,000	489,408	0.2385	0.104	0.097	0.097	0.093	0.104	5,108,803	0.0958	4.00%
2008-02-21	0	0.250	0.244	0.250	0.240	0.250	1,384,000	334,460	0.2417	0.100	0.098	0.100	0.096	0.100	3,445,703	0.0971	-7.41%
2008-02-20	0	0.270	0.240	0.270	0.265	0.275	24,000	6,460	0.2692	0.108	0.096	0.108	0.106	0.110	59,752	0.1081	0.00%
2008-02-19	0	0.270	0.270	0.275	0.255	0.270	96,000	25,100	0.2615	0.108	0.108	0.110	0.102	0.108	239,008	0.1050	3.85%
2008-02-18	0	0.260	0.241	0.260	-	-	0	0	-	0.104	0.097	0.104	-	-	0	-	-1.89%
2008-02-15	0	0.265	0.250	0.265	0.265	0.265	8,000	2,120	0.2650	0.106	0.100	0.106	0.106	0.106	19,917	0.1064	1.92%
2008-02-14	0	0.260	0.240	0.260	0.250	0.260	336,000	86,280	0.2568	0.104	0.096	0.104	0.100	0.104	836,529	0.1031	4.00%
2008-02-13	0	0.250	0.232	0.250	0.230	0.265	588,000	141,640	0.2409	0.100	0.093	0.100	0.092	0.106	1,463,926	0.0968	0.00%
2008-02-12	0	0.250	0.250	0.270	0.240	0.270	356,000	91,880	0.2581	0.100	0.100	0.108	0.096	0.108	886,323	0.1037	8.23%
2008-02-11	0	0.231	0.235	0.245	0.230	0.230	140,000	32,200	0.2300	0.093	0.094	0.098	0.092	0.092	348,554	0.0924	-3.75%
2008-02-06	0	0.240	0.230	0.255	-	-	0	0	-	0.096	0.092	0.102	-	-	0	-	0.00%
2008-02-05	0	0.240	0.231	0.260	0.240	0.240	312,000	74,880	0.2400	0.096	0.093	0.104	0.096	0.096	776,777	0.0964	-11.11%
2008-02-04	0	0.270	0.243	0.270	0.265	0.270	20,000	5,380	0.2690	0.108	0.098	0.108	0.106	0.108	49,793	0.1080	8.00%
2008-02-01	0	0.250	0.240	0.260	-	-	36,000	9,000	0.2500	0.100	0.096	0.104	-	-	89,628	0.1004	0.00%
2008-01-31	0	0.250	0.240	0.260	0.250	0.280	204,000	53,380	0.2617	0.100	0.096	0.104	0.100	0.112	507,893	0.1051	0.00%
2008-01-30	0	0.250	0.249	0.265	0.249	0.250	248,000	61,992	0.2500	0.100	0.100	0.106	0.100	0.100	617,438	0.1004	0.40%
2008-01-29	0	0.249	0.249	0.280	0.245	0.285	20,000	5,380	0.2690	0.100	0.100	0.112	0.098	0.114	49,793	0.1080	2.89%
2008-01-28	0	0.242	0.242	0.290	0.242	0.270	76,000	19,340	0.2545	0.097	0.097	0.116	0.097	0.108	189,215	0.1022	-8.68%
2008-01-25	0	0.265	0.260	0.275	0.255	0.280	584,000	160,780	0.2753	0.106	0.104	0.110	0.102	0.112	1,453,967	0.1106	8.16%
2008-01-24	0	0.245	0.245	0.250	0.235	0.295	1,436,000	368,940	0.2569	0.098	0.098	0.100	0.094	0.118	3,575,166	0.1032	-18.33%
2008-01-23	0	0.300	0.265	0.300	0.255	0.310	332,000	93,140	0.2805	0.120	0.106	0.120	0.102	0.125	826,570	0.1127	15.38%
2008-01-22	0	0.260	0.260	0.285	0.255	0.280	644,000	173,740	0.2698	0.104	0.104	0.114	0.102	0.112	1,603,348	0.1084	-8.77%
2008-01-21	0	0.285	0.285	0.300	0.280	0.295	200,000	58,160	0.2908	0.114	0.114	0.120	0.112	0.118	497,934	0.1168	1.79%
2008-01-18	0	0.280	0.275	0.290	0.265	0.300	240,000	67,900	0.2829	0.112	0.110	0.116	0.106	0.120	597,521	0.1136	7.69%
2008-01-17	0	0.260	0.255	0.270	0.260	0.265	92,000	24,120	0.2622	0.104	0.102	0.108	0.104	0.106	229,050	0.1053	-1.89%
2008-01-16	0	0.265	0.265	0.285	0.265	0.280	932,000	253,640	0.2721	0.106	0.106	0.114	0.106	0.112	2,320,373	0.1093	-5.36%
2008-01-15	0	0.280	0.280	0.300	0.280	0.300	200,000	58,300	0.2915	0.112	0.112	0.120	0.112	0.120	497,934	0.1171	-9.68%
2008-01-14	0	0.310	0.310	0.320	0.275	0.280	200,000	55,400	0.2770	0.125	0.125	0.129	0.110	0.112	497,934	0.1113	-3.12%
2008-01-11	0	0.320	0.310	0.330	-	-	0	0	-	0.129	0.125	0.133	-	-	0	-	0.00%
2008-01-10	0	0.320	0.320	0.345	0.320	0.370	284,000	93,500	0.3292	0.129	0.129	0.139	0.129	0.149	707,066	0.1322	-5.88%
2008-01-09	0	0.340	0.335	0.340	0.310	0.350	1,136,000	380,740	0.3352	0.137	0.135	0.137	0.125	0.141	2,828,265	0.1346	6.25%
2008-01-08	0	0.320	0.320	0.325	0.265	0.320	1,840,000	578,220	0.3143	0.129	0.129	0.131	0.106	0.129	4,580,993	0.1262	6.67%
2008-01-07	0	0.300	0.300	0.310	0.300	0.320	1,280,000	397,200	0.3103	0.120	0.120	0.125	0.120	0.129	3,186,778	0.1246	-7.69%
2008-01-04	0	0.325	0.325	0.330	0.310	0.325	176,000	55,920	0.3177	0.131	0.131	0.133	0.125	0.131	438,182	0.1276	1.56%
2008-01-03	0	0.320	0.275	0.320	-	-	0	0	-	0.129	0.110	0.129	-	-	0	-	-3.03%
2008-01-02	0	0.330	0.295	0.330	0.285	0.330	464,000	138,020	0.2975	0.133	0.118	0.133	0.114	0.133	1,155,207	0.1195	17.86%
2007-12-31	0	0.280	0.265	0.280	-	-	0	0	-	0.112	0.106	0.112	-	-	0	-	-1.75%
2007-12-28	0	0.285	0.270	0.285	0.265	0.290	40,000	11,440	0.2860	0.114	0.108	0.114	0.106	0.116	99,587	0.1149	1.79%
2007-12-27	0	0.280	0.265	0.280	0.260	0.280	408,000	113,520	0.2782	0.112	0.106	0.112	0.104	0.112	1,015,785	0.1118	7.69%
2007-12-24	0	0.260	0.260	0.280	-	-	0	0	-	0.104	0.104	0.112	-	-	0	-	0.00%
2007-12-21	0	0.260	0.255	0.280	-	-	0	0	-	0.104	0.102	0.112	-	-	0	-	0.00%
2007-12-20	0	0.260	0.260	0.280	0.240	0.260	704,000	180,880	0.2569	0.104	0.104	0.112	0.096	0.104	1,752,728	0.1032	-3.70%
2007-12-19	0	0.270	0.260	0.270	0.270	0.270	152,000	41,040	0.2700	0.108	0.104	0.108	0.108	0.108	378,430	0.1084	-1.82%
2007-12-18	0	0.275	0.275	0.280	-	-	0	0	-	0.110	0.110	0.112	-	-	0	-	0.00%
2007-12-17	0	0.275	0.270	0.280	0.275	0.280	268,000	74,000	0.2761	0.110	0.108	0.112	0.110	0.112	667,232	0.1109	-1.79%
2007-12-14	0	0.280	0.280	0.285	0.280	0.290	180,000	50,800	0.2822	0.112	0.112	0.114	0.112	0.116	448,141	0.1134	-5.08%
2007-12-13	0	0.295	0.280	0.295	0.280	0.300	256,000	72,280	0.2823	0.118	0.112	0.118	0.112	0.120	637,356	0.1134	-1.67%
2007-12-12	0	0.300	0.275	0.300	0.280	0.300	1,044,000	296,820	0.2843	0.120	0.110	0.120	0.112	0.120	2,599,216	0.1142	1.69%
2007-12-11	0	0.295	0.290	0.295	0.280	0.295	164,000	47,240	0.2880	0.118	0.116	0.118	0.112	0.118	408,306	0.1157	1.72%
2007-12-10	0	0.290	0.290	0.300	-	-	0	0	-	0.116	0.116	0.120	-	-	0	-	0.00%
2007-12-07	0	0.290	0.280	0.315	0.290	0.290	40,000	11,600	0.2900	0.116	0.112	0.127	0.116	0.116	99,587	0.1165	-6.45%
2007-12-06	0	0.310	0.285	0.320	0.310	0.320	336,000	106,360	0.3165	0.125	0.114	0.129	0.125	0.129	836,529	0.1271	-3.12%
2007-12-05	0	0.320	0.310	0.320	0.305	0.330	2,472,000	795,080	0.3216	0.129	0.125	0.129	0.123	0.133	6,154,465	0.1292	6.67%
2007-12-04	0	0.300	0.280	0.305	0.300	0.300	28,000	8,400	0.3000	0.120	0.112	0.123	0.120	0.120	69,711	0.1205	3.45%
2007-12-03	0	0.290	0.290	0.310	0.280	0.320	248,000	74,860	0.3019	0.116	0.116	0.125	0.112	0.129	617,438	0.1212	-6.45%
2007-11-30	0	0.310	0.290	0.310	0.320	0.320	4,000	1,280	0.3200	0.125	0.116	0.125	0.129	0.129	9,959	0.1285	0.00%
2007-11-29	0	0.310	0.300	0.310	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	0.00%
2007-11-28	0	0.310	0.305	0.315	0.270	0.310	136,000	39,060	0.2872	0.125	0.123	0.127	0.108	0.125	338,595	0.1154	1.64%
2007-11-27	0	0.305	0.275	0.305	0.270	0.305	548,000	152,800	0.2788	0.123	0.110	0.123	0.108	0.123	1,364,339	0.1120	8.93%
2007-11-26	0	0.280	0.275	0.300	0.270	0.300	732,000	206,800	0.2825	0.112	0.110	0.120	0.108	0.120	1,822,439	0.1135	0.00%
2007-11-23	0	0.280	0.270	0.295	0.270	0.310	128,000	37,720	0.2947	0.112	0.108	0.118	0.108	0.125	318,678	0.1184	7.69%
2007-11-22	0	0.260	0.250	0.265	0.260	0.315	1,108,000	320,460	0.2892	0.104	0.100	0.106	0.104	0.127	2,758,555	0.1162	-13.33%
2007-11-21	0	0.300	0.295	0.305	0.280	0.340	1,204,000	380,440	0.3160	0.120	0.118	0.123	0.112	0.137	2,997,563	0.1269	0.00%
2007-11-20	0	0.300	0.300	0.325	0.290	0.325	328,000	98,180	0.2993	0.120	0.120	0.131	0.116	0.131	816,612	0.1202	-3.23%
2007-11-19	0	0.310	0.300	0.310	0.300	0.350	168,000	51,440	0.3062	0.125	0.120	0.125	0.120	0.141	418,265	0.1230	0.00%
2007-11-16	0	0.310	0.305	0.330	0.310	0.330	220,000	70,840	0.3220	0.125	0.123	0.133	0.125	0.133	547,727	0.1293	5.08%
2007-11-15	0	0.295	0.295	0.330	0.280	0.315	492,000	146,260	0.2973	0.118	0.118	0.133	0.112	0.127	1,224,918	0.1194	-4.84%
2007-11-14	0	0.310	0.310	0.315	0.310	0.335	404,000	129,540	0.3206	0.125	0.125	0.127	0.125	0.135	1,005,827	0.1288	-3.12%
2007-11-13	0	0.320	0.310	0.320	0.310	0.335	180,000	56,720	0.3151	0.129	0.125	0.129	0.125	0.135	448,141	0.1266	-7.25%
2007-11-12	0	0.345	0.340	0.350	0.305	0.375	692,000	223,360	0.3228	0.139	0.137	0.141	0.123	0.151	1,722,852	0.1296	2.99%
2007-11-09	0	0.335	0.335	0.355	0.325	0.380	700,000	235,100	0.3359	0.135	0.135	0.143	0.131	0.153	1,742,769	0.1349	-4.29%
2007-11-08	0	0.350	0.350	0.355	0.340	0.355	116,000	39,920	0.3441	0.141	0.141	0.143	0.137	0.143	288,802	0.1382	-1.41%
2007-11-07	0	0.355	0.355	0.370	0.345	0.400	1,068,000	373,340	0.3496	0.143	0.143	0.149	0.139	0.161	2,658,968	0.1404	-8.97%
2007-11-06	0	0.390	0.345	0.400	0.310	0.390	8,504,000	2,967,760	0.3490	0.157	0.139	0.161	0.125	0.157	21,172,155	0.1402	21.87%
2007-11-05	0	0.320	0.300	0.320	0.315	0.380	420,000	145,060	0.3454	0.129	0.120	0.129	0.127	0.153	1,045,661	0.1387	0.00%
2007-11-02	0	0.320	0.285	0.320	0.320	0.320	40,000	12,800	0.3200	0.129	0.114	0.129	0.129	0.129	99,587	0.1285	0.00%
2007-11-01	0	0.320	0.290	0.320	0.300	0.320	1,092,000	334,320	0.3062	0.129	0.116	0.129	0.120	0.129	2,718,720	0.1230	0.00%
2007-10-31	0	0.320	0.290	0.320	0.315	0.320	612,000	193,560	0.3163	0.129	0.116	0.129	0.127	0.129	1,523,678	0.1270	3.23%
2007-10-30	0	0.310	0.290	0.310	0.310	0.315	392,000	121,720	0.3105	0.125	0.116	0.125	0.125	0.127	975,951	0.1247	0.00%
2007-10-29	0	0.310	0.300	0.310	0.300	0.310	64,000	19,640	0.3069	0.125	0.120	0.125	0.120	0.125	159,339	0.1233	1.64%
2007-10-26	0	0.305	0.300	0.310	0.305	0.310	356,000	109,080	0.3064	0.123	0.120	0.125	0.123	0.125	886,323	0.1231	1.67%
2007-10-25	0	0.300	0.290	0.305	0.290	0.305	360,000	107,580	0.2988	0.120	0.116	0.123	0.116	0.123	896,281	0.1200	5.26%
2007-10-24	0	0.285	0.285	0.315	0.285	0.285	20,000	5,700	0.2850	0.114	0.114	0.127	0.114	0.114	49,793	0.1145	0.00%
2007-10-23	0	0.285	0.280	0.305	0.270	0.285	100,000	28,220	0.2822	0.114	0.112	0.123	0.108	0.114	248,967	0.1133	-8.06%
2007-10-22	0	0.310	0.310	0.315	0.255	0.315	1,588,000	452,000	0.2846	0.125	0.125	0.127	0.102	0.127	3,953,596	0.1143	0.00%
2007-10-18	0	0.310	0.310	0.315	0.295	0.300	504,000	150,780	0.2992	0.125	0.125	0.127	0.118	0.120	1,254,794	0.1202	3.33%
2007-10-17	0	0.300	0.300	0.310	0.295	0.310	780,000	234,940	0.3012	0.120	0.120	0.125	0.118	0.125	1,941,943	0.1210	1.69%
2007-10-16	0	0.295	0.295	0.300	0.295	0.310	832,000	253,280	0.3044	0.118	0.118	0.120	0.118	0.125	2,071,406	0.1223	-1.67%
2007-10-15	0	0.300	0.295	0.300	0.290	0.300	320,000	94,400	0.2950	0.120	0.118	0.120	0.116	0.120	796,694	0.1185	1.69%
2007-10-12	0	0.295	0.295	0.300	0.295	0.295	80,000	23,600	0.2950	0.118	0.118	0.120	0.118	0.118	199,174	0.1185	0.00%
2007-10-11	0	0.295	0.295	0.300	0.295	0.305	292,000	88,980	0.3047	0.118	0.118	0.120	0.118	0.123	726,984	0.1224	0.00%
2007-10-10	0	0.295	0.295	0.310	0.290	0.300	716,000	209,380	0.2924	0.118	0.118	0.125	0.116	0.120	1,782,604	0.1175	0.00%
2007-10-09	0	0.295	0.295	0.310	0.295	0.310	108,000	31,920	0.2956	0.118	0.118	0.125	0.118	0.125	268,884	0.1187	-4.84%
2007-10-08	0	0.310	0.310	0.315	0.300	0.330	120,000	37,800	0.3150	0.125	0.125	0.127	0.120	0.133	298,760	0.1265	0.00%
2007-10-05	0	0.310	0.270	0.310	0.310	0.310	100,000	31,000	0.3100	0.125	0.108	0.125	0.125	0.125	248,967	0.1245	0.00%
2007-10-04	0	0.310	0.280	0.310	0.290	0.310	288,000	86,160	0.2992	0.125	0.112	0.125	0.116	0.125	717,025	0.1202	5.08%
2007-10-03	0	0.295	0.285	0.310	0.295	0.300	312,000	93,400	0.2994	0.118	0.114	0.125	0.118	0.120	776,777	0.1202	-1.67%
2007-10-02	0	0.300	0.300	0.310	0.290	0.300	132,000	39,340	0.2980	0.120	0.120	0.125	0.116	0.120	328,636	0.1197	-4.76%
2007-09-28	0	0.315	0.300	0.315	0.315	0.320	448,000	141,620	0.3161	0.127	0.120	0.127	0.127	0.129	1,115,372	0.1270	1.61%
2007-09-27	0	0.310	0.310	0.315	0.300	0.310	600,000	184,600	0.3077	0.125	0.125	0.127	0.120	0.125	1,493,802	0.1236	1.64%
2007-09-25	0	0.305	0.305	0.310	0.290	0.300	1,056,000	312,760	0.2962	0.123	0.123	0.125	0.116	0.120	2,629,092	0.1190	1.67%
2007-09-24	0	0.300	0.290	0.315	0.290	0.310	1,260,000	373,580	0.2965	0.120	0.116	0.127	0.116	0.125	3,136,984	0.1191	-3.23%
2007-09-21	0	0.310	0.295	0.310	0.305	0.310	648,000	200,340	0.3092	0.125	0.118	0.125	0.123	0.125	1,613,306	0.1242	3.33%
2007-09-20	0	0.300	0.300	0.310	0.290	0.300	464,000	137,100	0.2955	0.120	0.120	0.125	0.116	0.120	1,155,207	0.1187	3.45%
2007-09-19	0	0.290	0.300	0.310	0.280	0.305	1,576,000	470,620	0.2986	0.116	0.120	0.125	0.112	0.123	3,923,720	0.1199	-4.92%
2007-09-18	0	0.305	0.300	0.320	0.300	0.335	524,000	160,400	0.3061	0.123	0.120	0.129	0.120	0.135	1,304,587	0.1230	-7.58%
2007-09-17	0	0.330	0.315	0.330	0.320	0.340	52,000	16,860	0.3242	0.133	0.127	0.133	0.129	0.137	129,463	0.1302	0.00%
2007-09-14	0	0.330	0.330	0.340	0.300	0.335	88,000	29,280	0.3327	0.133	0.133	0.137	0.120	0.135	219,091	0.1336	-1.49%
2007-09-13	0	0.335	0.320	0.345	0.330	0.340	32,000	10,780	0.3369	0.135	0.129	0.139	0.133	0.137	79,669	0.1353	1.52%
2007-09-12	0	0.330	0.330	0.340	0.330	0.330	72,000	23,760	0.3300	0.133	0.133	0.137	0.133	0.133	179,256	0.1325	0.00%
2007-09-11	0	0.330	0.325	0.340	0.320	0.330	376,000	121,820	0.3240	0.133	0.131	0.137	0.129	0.133	936,116	0.1301	3.13%
2007-09-10	0	0.320	0.320	0.350	0.290	0.330	52,000	16,400	0.3154	0.129	0.129	0.141	0.116	0.133	129,463	0.1267	-8.57%
2007-09-07	0	0.350	0.330	0.350	0.350	0.350	80,000	28,000	0.3500	0.141	0.133	0.141	0.141	0.141	199,174	0.1406	0.00%
2007-09-06	0	0.350	0.330	0.375	0.325	0.350	528,000	184,540	0.3495	0.141	0.133	0.151	0.131	0.141	1,314,546	0.1404	0.00%
2007-09-05	0	0.350	0.340	0.360	0.350	0.390	184,000	66,800	0.3630	0.141	0.137	0.145	0.141	0.157	458,099	0.1458	0.00%
2007-09-04	0	0.350	0.340	0.350	0.350	0.350	8,000	2,800	0.3500	0.141	0.137	0.141	0.141	0.141	19,917	0.1406	0.00%
2007-09-03	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.141	0.133	0.141	0.141	0.141	9,959	0.1406	0.00%
2007-08-31	0	0.350	0.320	0.350	0.330	0.350	368,000	124,320	0.3378	0.141	0.129	0.141	0.133	0.141	916,199	0.1357	9.38%
2007-08-30	0	0.320	0.320	0.355	0.310	0.355	252,000	88,340	0.3506	0.129	0.129	0.143	0.125	0.143	627,397	0.1408	3.23%
2007-08-29	0	0.310	0.310	0.350	0.310	0.335	116,000	36,880	0.3179	0.125	0.125	0.141	0.125	0.135	288,802	0.1277	-11.43%
2007-08-28	0	0.350	0.320	0.360	0.310	0.370	1,060,000	372,760	0.3517	0.141	0.129	0.145	0.125	0.149	2,639,050	0.1412	-2.78%
2007-08-27	0	0.360	0.340	0.360	0.310	0.370	376,000	126,140	0.3355	0.145	0.137	0.145	0.125	0.149	936,116	0.1347	18.03%
2007-08-24	0	0.305	0.305	0.335	0.300	0.330	376,000	117,840	0.3134	0.123	0.123	0.135	0.120	0.133	936,116	0.1259	-4.69%
2007-08-23	0	0.320	0.320	0.330	0.305	0.340	540,000	174,860	0.3238	0.129	0.129	0.133	0.123	0.137	1,344,422	0.1301	-3.03%
2007-08-22	0	0.330	0.295	0.330	0.250	0.350	260,000	85,780	0.3299	0.133	0.118	0.133	0.100	0.141	647,314	0.1325	-1.49%
2007-08-21	0	0.335	0.325	0.340	0.325	0.350	412,000	135,900	0.3299	0.135	0.131	0.137	0.131	0.141	1,025,744	0.1325	11.67%
2007-08-20	0	0.300	0.300	0.325	0.270	0.350	296,000	90,000	0.3041	0.120	0.120	0.131	0.108	0.141	736,942	0.1221	17.65%
2007-08-17	0	0.255	0.250	0.300	0.244	0.310	1,976,000	507,288	0.2567	0.102	0.100	0.120	0.098	0.125	4,919,588	0.1031	-20.31%
2007-08-16	0	0.320	0.320	0.350	0.300	0.320	704,000	222,280	0.3157	0.129	0.129	0.141	0.120	0.129	1,752,728	0.1268	-9.86%
2007-08-15	0	0.355	0.315	0.355	0.285	0.355	544,000	186,980	0.3437	0.143	0.127	0.143	0.114	0.143	1,354,381	0.1381	0.00%
2007-08-14	0	0.355	0.350	0.355	0.355	0.355	8,000	2,840	0.3550	0.143	0.141	0.143	0.143	0.143	19,917	0.1426	7.58%
2007-08-13	0	0.330	0.330	0.370	0.330	0.335	128,000	42,600	0.3328	0.133	0.133	0.149	0.133	0.135	318,678	0.1337	-1.49%
2007-08-10	0	0.335	0.290	0.335	0.340	0.360	80,000	28,320	0.3540	0.135	0.116	0.135	0.137	0.145	199,174	0.1422	-6.94%
2007-08-09	0	0.360	0.360	0.365	0.360	0.365	228,000	82,220	0.3606	0.145	0.145	0.147	0.145	0.147	567,645	0.1448	0.00%
2007-08-08	0	0.360	0.305	0.360	0.300	0.360	284,000	88,280	0.3108	0.145	0.123	0.145	0.120	0.145	707,066	0.1249	7.46%
2007-08-07	0	0.335	0.320	0.370	0.335	0.380	580,000	200,140	0.3451	0.135	0.129	0.149	0.135	0.153	1,444,009	0.1386	-11.84%
2007-08-06	0	0.380	0.355	0.380	0.330	0.380	388,000	137,540	0.3545	0.153	0.143	0.153	0.133	0.153	965,992	0.1424	1.33%
2007-08-03	0	0.375	0.360	0.380	0.355	0.375	284,000	103,720	0.3652	0.151	0.145	0.153	0.143	0.151	707,066	0.1467	2.74%
2007-08-02	0	0.365	0.365	0.385	0.365	0.380	492,000	181,880	0.3697	0.147	0.147	0.155	0.147	0.153	1,224,918	0.1485	0.00%
2007-08-01	0	0.365	0.360	0.370	0.365	0.400	580,000	216,100	0.3726	0.147	0.145	0.149	0.147	0.161	1,444,009	0.1497	-5.19%
2007-07-31	0	0.385	0.380	0.385	0.390	0.430	1,412,000	587,580	0.4161	0.155	0.153	0.155	0.157	0.173	3,515,414	0.1671	-11.49%
2007-07-30	0	0.435	0.400	0.435	0.350	0.460	1,888,000	745,760	0.3950	0.175	0.161	0.175	0.141	0.185	4,700,497	0.1587	17.57%
2007-07-27	0	0.370	0.350	0.370	0.350	0.370	976,000	347,680	0.3562	0.149	0.141	0.149	0.141	0.149	2,429,918	0.1431	2.78%
2007-07-26	0	0.360	0.360	0.390	0.360	0.390	776,000	288,700	0.3720	0.145	0.145	0.157	0.145	0.157	1,931,984	0.1494	-1.37%
2007-07-25	0	0.365	0.365	0.370	0.360	0.365	392,000	142,480	0.3635	0.147	0.147	0.149	0.145	0.147	975,951	0.1460	1.39%
2007-07-24	0	0.360	0.360	0.375	0.355	0.365	332,000	119,600	0.3602	0.145	0.145	0.151	0.143	0.147	826,570	0.1447	0.00%
2007-07-23	0	0.360	0.360	0.365	0.360	0.375	216,000	78,960	0.3656	0.145	0.145	0.147	0.145	0.151	537,769	0.1468	-4.00%
2007-07-20	0	0.375	0.365	0.375	0.350	0.375	1,364,000	492,700	0.3612	0.151	0.147	0.151	0.141	0.151	3,395,910	0.1451	7.14%
2007-07-19	0	0.350	0.350	0.360	0.350	0.350	68,000	24,000	0.3529	0.141	0.141	0.145	0.141	0.141	169,298	0.1418	-2.78%
2007-07-18	0	0.360	0.330	0.360	-	-	0	0	-	0.145	0.133	0.145	-	-	0	-	0.00%
2007-07-17	0	0.360	0.345	0.370	0.345	0.360	864,000	302,920	0.3506	0.145	0.139	0.149	0.139	0.145	2,151,075	0.1408	0.00%
2007-07-16	0	0.360	0.345	0.360	0.350	0.360	176,000	62,160	0.3532	0.145	0.139	0.145	0.141	0.145	438,182	0.1419	1.41%
2007-07-13	0	0.355	0.365	0.370	0.355	0.370	552,000	199,260	0.3610	0.143	0.147	0.149	0.143	0.149	1,374,298	0.1450	1.43%
2007-07-12	0	0.350	0.350	0.365	0.350	0.375	684,000	247,560	0.3619	0.141	0.141	0.147	0.141	0.151	1,702,934	0.1454	-2.78%
2007-07-11	0	0.360	0.360	0.370	0.360	0.360	204,000	73,440	0.3600	0.145	0.145	0.149	0.145	0.145	507,893	0.1446	2.86%
2007-07-10	0	0.350	0.340	0.380	0.350	0.390	1,500,000	540,620	0.3604	0.141	0.137	0.153	0.141	0.157	3,734,505	0.1448	-2.78%
2007-07-09	0	0.360	0.360	0.380	0.360	0.390	716,000	266,040	0.3716	0.145	0.145	0.153	0.145	0.157	1,782,604	0.1492	-1.37%
2007-07-06	0	0.365	0.365	0.380	0.350	0.360	212,000	76,160	0.3592	0.147	0.147	0.153	0.141	0.145	527,810	0.1443	-1.35%
2007-07-05	0	0.370	0.360	0.370	0.370	0.380	164,000	61,880	0.3773	0.149	0.145	0.149	0.149	0.153	408,306	0.1516	2.78%
2007-07-04	0	0.360	0.360	0.380	0.360	0.380	768,000	279,320	0.3637	0.145	0.145	0.153	0.145	0.153	1,912,067	0.1461	-5.26%
2007-07-03	0	0.380	0.360	0.380	0.380	0.400	192,000	73,920	0.3850	0.153	0.145	0.153	0.153	0.161	478,017	0.1546	-6.17%
2007-06-29	0	0.405	0.370	0.405	0.400	0.420	72,000	29,260	0.4064	0.163	0.149	0.163	0.161	0.169	179,256	0.1632	-1.22%
2007-06-28	0	0.410	0.390	0.410	0.400	0.410	64,000	26,040	0.4069	0.165	0.157	0.165	0.161	0.165	159,339	0.1634	5.13%
2007-06-27	0	0.390	0.410	0.415	0.380	0.415	1,160,000	466,760	0.4024	0.157	0.165	0.167	0.153	0.167	2,888,017	0.1616	-4.88%
2007-06-26	0	0.410	0.400	0.420	0.400	0.430	1,184,000	486,760	0.4111	0.165	0.161	0.169	0.161	0.173	2,947,769	0.1651	2.50%
2007-06-25	0	0.400	0.400	0.415	0.400	0.430	328,000	132,980	0.4054	0.161	0.161	0.167	0.161	0.173	816,612	0.1628	-3.61%
2007-06-22	0	0.415	0.415	0.420	0.410	0.445	508,000	213,960	0.4212	0.167	0.167	0.169	0.165	0.179	1,264,752	0.1692	-4.60%
2007-06-21	0	0.435	0.415	0.435	0.420	0.445	108,000	46,800	0.4333	0.175	0.167	0.175	0.169	0.179	268,884	0.1741	1.16%
2007-06-20	0	0.430	0.410	0.430	0.390	0.450	712,000	307,080	0.4313	0.173	0.165	0.173	0.157	0.181	1,772,645	0.1732	-6.52%
2007-06-18	0	0.460	0.450	0.460	0.395	0.490	860,000	393,400	0.4574	0.185	0.181	0.185	0.159	0.197	2,141,116	0.1837	-3.16%
2007-06-15	0	0.475	0.475	0.480	0.460	0.540	2,020,000	996,840	0.4935	0.191	0.191	0.193	0.185	0.217	5,029,134	0.1982	-5.00%
2007-06-14	0	0.500	0.490	0.500	0.440	0.550	5,512,000	2,739,700	0.4970	0.201	0.197	0.201	0.177	0.221	13,723,062	0.1996	16.28%
2007-06-13	0	0.430	0.430	0.440	0.430	0.445	2,604,000	1,134,900	0.4358	0.173	0.173	0.177	0.173	0.179	6,483,101	0.1751	0.00%
2007-06-12	0	0.430	0.420	0.435	0.380	0.430	1,852,000	749,940	0.4049	0.173	0.169	0.175	0.153	0.173	4,610,869	0.1626	6.17%
2007-06-11	0	0.405	0.405	0.420	0.405	0.415	184,000	75,160	0.4085	0.163	0.163	0.169	0.163	0.167	458,099	0.1641	-2.41%
2007-06-08	0	0.415	0.405	0.415	0.405	0.415	436,000	180,340	0.4136	0.167	0.163	0.167	0.163	0.167	1,085,496	0.1661	0.00%
2007-06-07	0	0.415	0.395	0.415	0.380	0.415	980,000	391,020	0.3990	0.167	0.159	0.167	0.153	0.167	2,439,877	0.1603	2.47%
2007-06-06	0	0.405	0.405	0.415	0.375	0.410	1,124,000	450,240	0.4006	0.163	0.163	0.167	0.151	0.165	2,798,389	0.1609	8.00%
2007-06-05	0	0.375	0.375	0.390	0.360	0.400	1,564,000	595,360	0.3807	0.151	0.151	0.157	0.145	0.161	3,893,844	0.1529	-5.06%
2007-06-04	0	0.395	0.395	0.400	0.395	0.435	1,180,000	483,400	0.4097	0.159	0.159	0.161	0.159	0.175	2,937,811	0.1645	1.28%
2007-06-01	0	0.390	0.390	0.400	0.380	0.420	948,000	377,400	0.3981	0.157	0.157	0.161	0.153	0.169	2,360,207	0.1599	-2.50%
2007-05-31	0	0.400	0.380	0.400	0.380	0.400	560,000	216,360	0.3864	0.161	0.153	0.161	0.153	0.161	1,394,215	0.1552	0.00%
2007-05-30	0	0.400	0.395	0.400	0.350	0.450	1,484,000	590,760	0.3981	0.161	0.159	0.161	0.141	0.181	3,694,670	0.1599	-9.09%
2007-05-29	0	0.440	0.440	0.445	0.390	0.440	2,004,000	834,220	0.4163	0.177	0.177	0.179	0.157	0.177	4,989,299	0.1672	11.39%
2007-05-28	0	0.395	0.395	0.405	0.380	0.415	1,180,000	471,460	0.3995	0.159	0.159	0.163	0.153	0.167	2,937,811	0.1605	3.95%
2007-05-25	0	0.380	0.380	0.390	0.360	0.390	1,100,000	411,460	0.3741	0.153	0.153	0.157	0.145	0.157	2,738,637	0.1502	4.11%
2007-05-23	0	0.365	0.365	0.380	0.360	0.395	1,280,000	484,440	0.3785	0.147	0.147	0.153	0.145	0.159	3,186,778	0.1520	-7.59%
2007-05-22	0	0.395	0.395	0.410	0.380	0.430	2,156,000	858,340	0.3981	0.159	0.159	0.165	0.153	0.173	5,367,729	0.1599	-1.25%
2007-05-21	0	0.400	0.385	0.400	0.370	0.400	2,068,000	808,100	0.3908	0.161	0.155	0.161	0.149	0.161	5,148,638	0.1570	9.59%
2007-05-18	0	0.365	0.365	0.370	0.360	0.400	1,692,000	627,440	0.3708	0.147	0.147	0.149	0.145	0.161	4,212,522	0.1489	-2.67%
2007-05-17	0	0.375	0.360	0.375	0.335	0.420	5,968,000	2,313,100	0.3876	0.151	0.145	0.151	0.135	0.169	14,858,351	0.1557	11.94%
2007-05-16	0	0.335	0.330	0.335	0.290	0.335	2,284,000	737,860	0.3231	0.135	0.133	0.135	0.116	0.135	5,686,407	0.1298	11.67%
2007-05-15	0	0.300	0.295	0.300	0.280	0.340	3,368,000	1,040,540	0.3089	0.120	0.118	0.120	0.112	0.137	8,385,209	0.1241	3.45%
2007-05-14	0	0.290	0.290	0.300	0.235	0.310	5,576,000	1,563,640	0.2804	0.116	0.116	0.120	0.094	0.125	13,882,401	0.1126	25.54%
2007-05-11	0	0.231	0.230	0.245	0.200	0.245	1,724,000	391,564	0.2271	0.093	0.092	0.098	0.080	0.098	4,292,191	0.0912	-3.75%
2007-05-10	0	0.240	0.235	0.240	0.230	0.240	720,000	170,760	0.2372	0.096	0.094	0.096	0.092	0.096	1,792,562	0.0953	4.35%
2007-05-09	0	0.230	0.230	0.241	0.220	0.241	496,000	115,880	0.2336	0.092	0.092	0.097	0.088	0.097	1,234,876	0.0938	-4.17%
2007-05-08	0	0.240	0.231	0.241	0.220	0.240	812,000	184,304	0.2270	0.096	0.093	0.097	0.088	0.096	2,021,612	0.0912	14.29%
2007-05-07	0	0.210	0.205	0.210	0.200	0.230	1,272,000	271,744	0.2136	0.084	0.082	0.084	0.080	0.092	3,166,860	0.0858	-8.70%
2007-05-04	0	0.230	0.212	0.230	0.211	0.232	536,000	119,132	0.2223	0.092	0.085	0.092	0.085	0.093	1,334,463	0.0893	0.00%
2007-05-03	0	0.230	0.191	0.230	0.239	0.243	44,000	10,676	0.2426	0.092	0.077	0.092	0.096	0.098	109,545	0.0975	-4.96%
2007-05-02	0	0.242	0.239	0.243	0.240	0.243	956,000	230,876	0.2415	0.097	0.096	0.098	0.096	0.098	2,380,125	0.0970	-0.41%
2007-04-30	0	0.243	0.239	0.243	0.240	0.250	342,400	83,456	0.2437	0.098	0.096	0.098	0.096	0.100	852,463	0.0979	0.41%
2007-04-27	0	0.242	0.240	0.249	0.240	0.290	1,224,000	313,132	0.2558	0.097	0.096	0.100	0.096	0.116	3,047,356	0.1028	0.00%
2007-04-26	0	0.242	0.242	0.275	0.220	0.280	3,372,000	815,824	0.2419	0.097	0.097	0.110	0.088	0.112	8,395,168	0.0972	15.24%
2007-04-25	0	0.210	0.210	0.217	0.204	0.218	372,000	80,192	0.2156	0.084	0.084	0.087	0.082	0.088	926,157	0.0866	3.45%
2007-04-24	0	0.203	0.203	0.210	0.200	0.203	796,000	162,920	0.2047	0.082	0.082	0.084	0.080	0.082	1,981,777	0.0822	-0.98%
2007-04-23	0	0.205	0.200	0.205	0.192	0.215	1,988,000	407,056	0.2048	0.082	0.080	0.082	0.077	0.086	4,949,464	0.0822	6.77%
2007-04-20	0	0.192	0.192	0.200	0.192	0.200	504,000	97,868	0.1942	0.077	0.077	0.080	0.077	0.080	1,254,794	0.0780	-3.03%
2007-04-19	0	0.198	0.193	0.200	0.192	0.200	2,263,392	441,292	0.1950	0.080	0.078	0.080	0.077	0.080	5,635,099	0.0783	-4.35%
2007-04-18	0	0.207	0.207	0.208	0.198	0.200	392,000	78,248	0.1996	0.083	0.083	0.084	0.080	0.080	975,951	0.0802	3.50%
2007-04-17	0	0.200	0.192	0.210	0.197	0.210	1,260,000	258,108	0.2048	0.080	0.077	0.084	0.079	0.084	3,136,984	0.0823	-4.76%
2007-04-16	0	0.210	0.192	0.210	0.210	0.210	4,000	840	0.2100	0.084	0.077	0.084	0.084	0.084	9,959	0.0843	4.48%
2007-04-13	0	0.201	0.201	0.205	0.195	0.205	1,780,608	356,157	0.2000	0.081	0.081	0.082	0.078	0.082	4,433,127	0.0803	3.08%
2007-04-12	0	0.195	0.194	0.204	0.186	0.209	480,000	93,392	0.1946	0.078	0.078	0.082	0.075	0.084	1,195,042	0.0781	-6.70%
2007-04-11	0	0.209	0.200	0.209	0.200	0.214	1,008,000	208,612	0.2070	0.084	0.080	0.084	0.080	0.086	2,509,587	0.0831	-0.48%
2007-04-10	0	0.210	0.195	0.210	0.195	0.210	840,000	167,220	0.1991	0.084	0.078	0.084	0.078	0.084	2,091,323	0.0800	5.00%
2007-04-04	0	0.200	0.186	0.200	0.195	0.200	296,000	58,360	0.1972	0.080	0.075	0.080	0.078	0.080	736,942	0.0792	-7.41%
2007-04-03	0	0.216	0.200	0.216	0.200	0.216	184,000	37,504	0.2038	0.087	0.080	0.087	0.080	0.087	458,099	0.0819	-0.46%
2007-04-02	0	0.217	0.190	0.217	0.200	0.218	532,000	110,572	0.2078	0.087	0.076	0.087	0.080	0.088	1,324,505	0.0835	-0.91%
2007-03-30	0	0.219	0.195	0.219	0.200	0.219	596,000	121,976	0.2047	0.088	0.078	0.088	0.080	0.088	1,483,843	0.0822	4.29%
2007-03-29	0	0.210	0.191	0.220	0.200	0.220	684,000	142,460	0.2083	0.084	0.077	0.088	0.080	0.088	1,702,934	0.0837	5.00%
2007-03-28	0	0.200	0.190	0.210	0.200	0.220	112,000	22,480	0.2007	0.080	0.076	0.084	0.080	0.088	278,843	0.0806	-11.11%
2007-03-27	0	0.225	0.205	0.227	0.193	0.227	1,008,000	200,652	0.1991	0.090	0.082	0.091	0.078	0.091	2,509,587	0.0800	8.70%
2007-03-26	0	0.207	0.197	0.207	0.196	0.210	396,000	81,936	0.2069	0.083	0.079	0.083	0.079	0.084	985,909	0.0831	-1.43%
2007-03-23	0	0.210	0.191	0.210	0.195	0.210	900,000	177,660	0.1974	0.084	0.077	0.084	0.078	0.084	2,240,703	0.0793	5.00%
2007-03-22	0	0.200	0.200	0.210	0.199	0.201	660,000	132,092	0.2001	0.080	0.080	0.084	0.080	0.081	1,643,182	0.0804	-9.09%
2007-03-21	0	0.220	0.200	0.229	0.200	0.220	544,000	115,800	0.2129	0.088	0.080	0.092	0.080	0.088	1,354,381	0.0855	4.76%
2007-03-20	0	0.210	0.185	0.220	0.200	0.234	404,000	85,792	0.2124	0.084	0.074	0.088	0.080	0.094	1,005,827	0.0853	-2.33%
2007-03-19	0	0.215	0.210	0.215	0.215	0.230	342,000	74,820	0.2188	0.086	0.084	0.086	0.086	0.092	851,467	0.0879	-11.89%
2007-03-16	0	0.244	0.225	0.244	0.230	0.245	80,000	19,056	0.2382	0.098	0.090	0.098	0.092	0.098	199,174	0.0957	1.67%
2007-03-15	0	0.240	0.220	0.235	0.210	0.240	92,000	21,400	0.2326	0.096	0.088	0.094	0.084	0.096	229,050	0.0934	4.35%
2007-03-14	0	0.230	0.205	0.230	0.200	0.230	488,000	106,400	0.2180	0.092	0.082	0.092	0.080	0.092	1,214,959	0.0876	0.00%
2007-03-13	0	0.230	0.220	0.230	0.185	0.255	692,000	157,600	0.2277	0.092	0.088	0.092	0.074	0.102	1,722,852	0.0915	-9.80%
2007-03-12	0	0.255	0.200	0.255	0.255	0.255	8,000	2,040	0.2550	0.102	0.080	0.102	0.102	0.102	19,917	0.1024	0.00%
2007-03-09	0	0.255	0.200	0.255	0.250	0.255	112,000	28,060	0.2505	0.102	0.080	0.102	0.100	0.102	278,843	0.1006	3.66%
2007-03-08	0	0.246	0.200	0.246	0.246	0.246	4,000	984	0.2460	0.099	0.080	0.099	0.099	0.099	9,959	0.0988	7.42%
2007-03-07	0	0.229	0.200	0.230	0.229	0.249	268,000	61,988	0.2313	0.092	0.080	0.092	0.092	0.100	667,232	0.0929	-6.15%
2007-03-06	0	0.244	0.230	0.244	0.210	0.245	260,000	57,256	0.2202	0.098	0.092	0.098	0.084	0.098	647,314	0.0885	-2.01%
2007-03-05	0	0.249	0.213	0.249	0.240	0.265	76,000	19,132	0.2517	0.100	0.086	0.100	0.096	0.106	189,215	0.1011	-6.04%
2007-03-02	0	0.265	0.250	0.265	0.265	0.265	80,000	21,800	0.2725	0.106	0.100	0.106	0.106	0.106	199,174	0.1095	-5.36%
2007-03-01	0	0.280	0.240	0.280	0.215	0.280	572,000	143,080	0.2501	0.112	0.096	0.112	0.086	0.112	1,424,091	0.1005	1.82%
2007-02-28	0	0.275	0.270	0.275	0.213	0.275	752,000	177,512	0.2361	0.110	0.108	0.110	0.086	0.110	1,872,232	0.0948	-5.17%
2007-02-27	0	0.290	0.215	0.290	0.230	0.295	1,644,000	430,280	0.2617	0.116	0.086	0.116	0.092	0.118	4,093,018	0.1051	16.00%
2007-02-26	0	0.250	0.240	0.295	0.250	0.300	596,000	166,160	0.2788	0.100	0.096	0.118	0.100	0.120	1,483,843	0.1120	-16.67%
2007-02-23	0	0.300	0.212	0.305	0.300	0.305	80,000	24,220	0.3028	0.120	0.085	0.123	0.120	0.123	199,174	0.1216	-1.64%
2007-02-22	0	0.305	0.285	0.305	0.280	0.350	928,000	296,560	0.3196	0.123	0.114	0.123	0.112	0.141	2,310,414	0.1284	8.93%
2007-02-21	0	0.280	0.255	0.285	0.255	0.280	1,320,000	339,360	0.2571	0.112	0.102	0.114	0.102	0.112	3,286,365	0.1033	12.00%
2007-02-16	0	0.250	0.185	0.250	0.250	0.250	52,000	13,000	0.2500	0.100	0.074	0.100	0.100	0.100	129,463	0.1004	0.00%
2007-02-15	0	0.250	0.212	0.250	0.211	0.250	128,000	28,828	0.2252	0.100	0.085	0.100	0.085	0.100	318,678	0.0905	0.00%
2007-02-14	0	0.250	0.210	0.250	0.250	0.265	1,120,000	288,440	0.2575	0.100	0.084	0.100	0.100	0.106	2,788,431	0.1034	-5.66%
2007-02-13	0	0.265	0.260	0.265	0.205	0.265	2,504,000	564,336	0.2254	0.106	0.104	0.106	0.082	0.106	6,234,134	0.0905	26.19%
2007-02-12	0	0.210	0.197	0.225	0.185	0.210	240,000	48,840	0.2035	0.084	0.079	0.090	0.074	0.084	597,521	0.0817	10.53%
2007-02-09	0	0.190	0.181	0.210	0.160	0.190	588,000	107,240	0.1824	0.076	0.073	0.084	0.064	0.076	1,463,926	0.0733	11.76%
2007-02-08	0	0.170	0.150	0.170	0.160	0.190	648,000	106,904	0.1650	0.068	0.060	0.068	0.064	0.076	1,613,306	0.0663	-8.60%
2007-02-07	0	0.186	0.166	0.186	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	0.00%
2007-02-06	0	0.186	0.167	0.186	0.188	0.188	8,000	1,504	0.1880	0.075	0.067	0.075	0.076	0.076	19,917	0.0755	-0.53%
2007-02-05	0	0.187	0.123	0.187	-	-	0	0	-	0.075	0.049	0.075	-	-	0	-	0.00%
2007-02-02	0	0.187	0.173	0.187	0.187	0.187	12,000	2,244	0.1870	0.075	0.069	0.075	0.075	0.075	29,876	0.0751	0.00%
2007-02-01	0	0.187	0.173	0.187	0.188	0.188	140,000	26,320	0.1880	0.075	0.069	0.075	0.076	0.076	348,554	0.0755	-0.53%
2007-01-31	0	0.188	0.173	0.188	0.188	0.188	112,000	21,056	0.1880	0.076	0.069	0.076	0.076	0.076	278,843	0.0755	1.08%
2007-01-30	0	0.186	0.131	0.188	0.186	0.186	172,000	31,992	0.1860	0.075	0.053	0.076	0.075	0.075	428,223	0.0747	-1.06%
2007-01-29	0	0.188	0.185	0.188	0.185	0.188	412,000	76,840	0.1865	0.076	0.074	0.076	0.074	0.076	1,025,744	0.0749	2.17%
2007-01-26	0	0.184	0.160	0.184	-	-	4,000	740	0.1850	0.074	0.064	0.074	-	-	9,959	0.0743	-0.54%
2007-01-25	0	0.185	0.185	0.190	0.185	0.185	132,000	24,420	0.1850	0.074	0.074	0.076	0.074	0.074	328,636	0.0743	0.54%
2007-01-24	0	0.184	0.121	0.186	0.184	0.186	156,000	28,860	0.1850	0.074	0.049	0.075	0.074	0.075	388,389	0.0743	0.00%
2007-01-23	0	0.184	0.170	0.184	0.185	0.185	680,000	125,800	0.1850	0.074	0.068	0.074	0.074	0.074	1,692,976	0.0743	-0.54%
2007-01-22	0	0.185	0.185	-	0.175	0.180	1,548,000	271,000	0.1751	0.074	0.074	-	0.070	0.072	3,854,009	0.0703	15.63%
2007-01-19	0	0.160	0.160	0.188	0.160	0.180	1,504,000	270,068	0.1796	0.064	0.064	0.076	0.064	0.072	3,744,464	0.0721	-8.05%
2007-01-18	0	0.174	0.160	0.174	0.170	0.174	680,000	118,036	0.1736	0.070	0.064	0.070	0.068	0.070	1,692,976	0.0697	2.35%
2007-01-17	0	0.170	0.151	0.175	0.151	0.170	1,060,000	171,168	0.1615	0.068	0.061	0.070	0.061	0.068	2,639,050	0.0649	13.33%
2007-01-16	0	0.150	0.150	0.160	0.141	0.150	260,000	37,568	0.1445	0.060	0.060	0.064	0.057	0.060	647,314	0.0580	-6.25%
2007-01-15	0	0.160	0.141	0.160	0.141	0.160	96,000	14,252	0.1485	0.064	0.057	0.064	0.057	0.064	239,008	0.0596	0.00%
2007-01-12	0	0.160	0.146	0.160	0.159	0.160	72,000	11,500	0.1597	0.064	0.059	0.064	0.064	0.064	179,256	0.0642	0.00%
2007-01-11	0	0.160	0.143	0.160	0.146	0.160	244,000	37,808	0.1550	0.064	0.057	0.064	0.059	0.064	607,480	0.0622	10.34%
2007-01-10	0	0.145	0.144	0.156	0.140	0.145	40,000	5,660	0.1415	0.058	0.058	0.063	0.056	0.058	99,587	0.0568	0.00%
2007-01-09	0	0.145	0.145	0.154	0.145	0.157	24,000	3,668	0.1528	0.058	0.058	0.062	0.058	0.063	59,752	0.0614	3.57%
2007-01-08	0	0.140	0.131	0.158	0.140	0.160	344,000	50,464	0.1467	0.056	0.053	0.063	0.056	0.064	856,447	0.0589	-12.50%
2007-01-05	0	0.160	0.150	0.160	0.140	0.160	280,000	42,296	0.1511	0.064	0.060	0.064	0.056	0.064	697,108	0.0607	5.26%
2007-01-04	0	0.152	0.152	0.160	0.150	0.160	72,000	11,000	0.1528	0.061	0.061	0.064	0.060	0.064	179,256	0.0614	-5.00%
2007-01-03	0	0.160	0.140	0.160	0.154	0.160	92,000	14,432	0.1569	0.064	0.056	0.064	0.062	0.064	229,050	0.0630	14.29%
2007-01-02	0	0.140	0.140	0.160	-	-	0	0	-	0.056	0.056	0.064	-	-	0	-	0.00%
2006-12-29	0	0.140	0.120	0.140	-	-	0	0	-	0.056	0.048	0.056	-	-	0	-	0.00%
2006-12-28	0	0.140	0.120	0.150	-	-	0	0	-	0.056	0.048	0.060	-	-	0	-	0.00%
2006-12-27	0	0.140	0.127	0.140	-	-	0	0	-	0.056	0.051	0.056	-	-	0	-	0.00%
2006-12-22	0	0.140	0.122	0.140	0.140	0.141	128,000	17,952	0.1403	0.056	0.049	0.056	0.056	0.057	318,678	0.0563	-0.71%
2006-12-21	0	0.141	0.141	0.159	0.141	0.141	860,000	121,260	0.1410	0.057	0.057	0.064	0.057	0.057	2,141,116	0.0566	-0.70%
2006-12-20	0	0.142	0.142	0.160	0.141	0.142	112,000	15,852	0.1415	0.057	0.057	0.064	0.057	0.057	278,843	0.0568	0.00%
2006-12-19	0	0.142	0.140	0.142	0.142	0.142	40,000	5,680	0.1420	0.057	0.056	0.057	0.057	0.057	99,587	0.0570	-0.70%
2006-12-18	0	0.143	0.143	0.155	0.140	0.140	56,000	7,984	0.1426	0.057	0.057	0.062	0.056	0.056	139,422	0.0573	0.70%
2006-12-15	0	0.142	0.142	0.150	0.140	0.140	40,000	5,600	0.1400	0.057	0.057	0.060	0.056	0.056	99,587	0.0562	-10.69%
2006-12-14	0	0.159	0.140	0.170	-	-	8,000	1,120	0.1400	0.064	0.056	0.068	-	-	19,917	0.0562	0.00%
2006-12-13	0	0.159	0.120	0.167	-	-	4,000	556	0.1390	0.064	0.048	0.067	-	-	9,959	0.0558	0.00%
2006-12-12	0	0.159	0.143	0.167	-	-	0	0	-	0.064	0.057	0.067	-	-	0	-	0.00%
2006-12-11	0	0.159	0.140	0.159	0.159	0.159	20,000	3,180	0.1590	0.064	0.056	0.064	0.064	0.064	49,793	0.0639	0.00%
2006-12-08	0	0.159	0.148	0.159	0.145	0.159	428,000	65,980	0.1542	0.064	0.059	0.064	0.058	0.064	1,065,579	0.0619	11.19%
2006-12-07	0	0.143	0.143	0.159	0.143	0.143	72,000	10,296	0.1430	0.057	0.057	0.064	0.057	0.057	179,256	0.0574	0.70%
2006-12-06	0	0.142	0.142	0.158	0.142	0.150	164,000	23,504	0.1433	0.057	0.057	0.063	0.057	0.060	408,306	0.0576	-11.25%
2006-12-05	0	0.160	0.141	0.160	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2006-12-04	0	0.160	0.140	0.170	0.140	0.164	108,000	16,952	0.1570	0.064	0.056	0.068	0.056	0.066	268,884	0.0630	0.00%
2006-12-01	0	0.160	0.140	0.160	0.160	0.160	52,000	8,320	0.1600	0.064	0.056	0.064	0.064	0.064	129,463	0.0643	0.00%
2006-11-30	0	0.160	0.145	0.160	0.158	0.160	308,000	49,024	0.1592	0.064	0.058	0.064	0.063	0.064	766,818	0.0639	0.63%
2006-11-29	0	0.159	0.158	0.159	0.158	0.159	216,000	34,132	0.1580	0.064	0.063	0.064	0.063	0.064	537,769	0.0635	2.58%
2006-11-28	0	0.155	0.155	0.156	0.150	0.155	84,000	12,820	0.1526	0.062	0.062	0.063	0.060	0.062	209,132	0.0613	1.31%
2006-11-27	0	0.153	0.153	0.158	0.146	0.158	232,000	35,368	0.1524	0.061	0.061	0.063	0.059	0.063	577,603	0.0612	3.38%
2006-11-24	0	0.148	0.148	0.159	0.148	0.150	184,000	27,440	0.1491	0.059	0.059	0.064	0.059	0.060	458,099	0.0599	-1.33%
2006-11-23	0	0.150	0.143	0.150	-	-	0	0	-	0.060	0.057	0.060	-	-	0	-	-6.25%
2006-11-22	0	0.160	0.142	0.160	0.158	0.160	212,000	33,904	0.1599	0.064	0.057	0.064	0.063	0.064	527,810	0.0642	0.00%
2006-11-21	0	0.160	0.160	0.170	0.135	0.151	1,108,000	154,276	0.1392	0.064	0.064	0.068	0.054	0.061	2,758,555	0.0559	14.29%
2006-11-20	0	0.140	0.130	0.150	0.120	0.160	836,000	108,800	0.1301	0.056	0.052	0.060	0.048	0.064	2,081,364	0.0523	-12.50%
2006-11-17	0	0.160	0.135	0.160	-	-	0	0	-	0.064	0.054	0.064	-	-	0	-	0.00%
2006-11-16	0	0.160	0.148	0.170	0.148	0.160	144,000	21,888	0.1520	0.064	0.059	0.068	0.059	0.064	358,512	0.0611	8.11%
2006-11-15	0	0.148	-	0.148	0.148	0.148	4,000	592	0.1480	0.059	-	0.059	0.059	0.059	9,959	0.0594	0.00%
2006-11-14	0	0.148	-	0.170	-	-	0	0	-	0.059	-	0.068	-	-	0	-	0.00%
2006-11-13	0	0.148	0.148	0.155	0.148	0.148	112,000	16,576	0.1480	0.059	0.059	0.062	0.059	0.059	278,843	0.0594	0.68%
2006-11-10	0	0.147	0.145	0.147	0.148	0.148	128,000	18,944	0.1480	0.059	0.058	0.059	0.059	0.059	318,678	0.0594	-0.68%
2006-11-09	0	0.148	0.140	0.148	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
2006-11-08	0	0.148	0.140	0.150	-	-	0	0	-	0.059	0.056	0.060	-	-	0	-	0.00%
2006-11-07	0	0.148	0.140	0.148	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
2006-11-06	0	0.148	0.140	0.150	0.140	0.148	120,000	16,960	0.1413	0.059	0.056	0.060	0.056	0.059	298,760	0.0568	0.00%
2006-11-03	0	0.148	0.148	0.153	-	-	0	0	-	0.059	0.059	0.061	-	-	0	-	0.00%
2006-11-02	0	0.148	0.148	0.170	0.147	0.147	116,000	17,052	0.1470	0.059	0.059	0.068	0.059	0.059	288,802	0.0590	0.68%
2006-11-01	0	0.147	0.147	0.170	0.147	0.147	124,000	18,228	0.1470	0.059	0.059	0.068	0.059	0.059	308,719	0.0590	0.00%
2006-10-31	0	0.147	0.140	0.147	0.148	0.148	84,000	12,352	0.1470	0.059	0.056	0.059	0.059	0.059	209,132	0.0591	-10.91%
2006-10-27	0	0.165	0.148	0.165	-	-	0	0	-	0.066	0.059	0.066	-	-	0	-	-1.79%
2006-10-26	0	0.168	0.140	0.168	0.160	0.169	100,000	16,372	0.1637	0.067	0.056	0.067	0.064	0.068	248,967	0.0658	10.53%
2006-10-25	0	0.152	0.130	0.152	-	-	0	0	-	0.061	0.052	0.061	-	-	0	-	0.00%
2006-10-24	0	0.152	0.152	0.153	0.152	0.152	32,000	4,904	0.1533	0.061	0.061	0.061	0.061	0.061	79,669	0.0616	0.00%
2006-10-23	0	0.152	0.152	0.168	0.150	0.160	76,000	11,560	0.1521	0.061	0.061	0.067	0.060	0.064	189,215	0.0611	-10.06%
2006-10-20	0	0.169	0.149	0.169	0.170	0.170	200,000	34,000	0.1700	0.068	0.060	0.068	0.068	0.068	497,934	0.0683	12.67%
2006-10-19	0	0.150	0.140	0.170	0.150	0.150	28,000	4,200	0.1500	0.060	0.056	0.068	0.060	0.060	69,711	0.0602	7.14%
2006-10-18	0	0.140	0.140	0.170	0.140	0.140	4,000	560	0.1400	0.056	0.056	0.068	0.056	0.056	9,959	0.0562	0.00%
2006-10-17	0	0.140	0.136	0.170	0.140	0.140	260,000	36,400	0.1400	0.056	0.055	0.068	0.056	0.056	647,314	0.0562	-7.28%
2006-10-16	0	0.151	0.136	0.151	-	-	0	0	-	0.061	0.055	0.061	-	-	0	-	-6.79%
2006-10-13	0	0.162	0.162	0.170	0.142	0.142	24,000	3,408	0.1420	0.065	0.065	0.068	0.057	0.057	59,752	0.0570	18.25%
2006-10-12	0	0.137	0.137	0.170	0.131	0.131	48,000	6,288	0.1310	0.055	0.055	0.068	0.053	0.053	119,504	0.0526	-19.41%
2006-10-11	0	0.170	0.121	0.170	-	-	0	0	-	0.068	0.049	0.068	-	-	0	-	0.00%
2006-10-10	0	0.170	-	0.170	-	-	8,000	1,360	0.1700	0.068	-	0.068	-	-	19,917	0.0683	0.00%
2006-10-09	0	0.170	0.150	0.170	-	-	4,000	680	0.1700	0.068	0.060	0.068	-	-	9,959	0.0683	0.00%
2006-10-06	0	0.170	0.170	0.175	0.170	0.175	384,000	67,180	0.1749	0.068	0.068	0.070	0.068	0.070	956,033	0.0703	0.00%
2006-10-05	0	0.170	0.130	0.170	0.170	0.170	12,000	2,040	0.1700	0.068	0.052	0.068	0.068	0.068	29,876	0.0683	1.19%
2006-10-04	0	0.168	0.130	0.168	-	-	0	0	-	0.067	0.052	0.067	-	-	0	-	0.00%
2006-10-03	0	0.168	0.130	0.168	-	-	0	0	-	0.067	0.052	0.067	-	-	0	-	-1.18%
2006-09-29	0	0.170	0.130	0.171	0.170	0.170	12,000	2,040	0.1700	0.068	0.052	0.069	0.068	0.068	29,876	0.0683	8.97%
2006-09-28	0	0.156	0.135	0.171	-	-	0	0	-	0.063	0.054	0.069	-	-	0	-	0.00%
2006-09-27	0	0.156	0.141	0.171	-	-	0	0	-	0.063	0.057	0.069	-	-	0	-	0.00%
2006-09-26	0	0.156	0.140	0.171	0.156	0.156	8,000	1,248	0.1560	0.063	0.056	0.069	0.063	0.063	19,917	0.0627	-8.77%
2006-09-25	0	0.171	0.156	0.171	0.165	0.171	84,000	13,908	0.1656	0.069	0.063	0.069	0.066	0.069	209,132	0.0665	3.64%
2006-09-22	0	0.165	0.150	0.165	0.150	0.165	48,000	7,620	0.1588	0.066	0.060	0.066	0.060	0.066	119,504	0.0638	10.00%
2006-09-21	0	0.150	0.150	0.158	0.145	0.150	368,000	54,700	0.1486	0.060	0.060	0.063	0.058	0.060	916,199	0.0597	0.00%
2006-09-20	0	0.150	0.140	0.159	0.150	0.150	100,000	15,000	0.1500	0.060	0.056	0.064	0.060	0.060	248,967	0.0602	7.14%
2006-09-19	0	0.140	0.135	0.158	0.140	0.172	236,000	33,448	0.1417	0.056	0.054	0.063	0.056	0.069	587,562	0.0569	-12.50%
2006-09-18	0	0.160	0.160	-	-	-	4,000	580	0.1450	0.064	0.064	-	-	-	9,959	0.0582	10.34%
2006-09-15	0	0.145	0.145	0.185	-	-	0	0	-	0.058	0.058	0.074	-	-	0	-	0.00%
2006-09-14	0	0.145	0.145	0.185	0.145	0.145	8,000	1,160	0.1450	0.058	0.058	0.074	0.058	0.058	19,917	0.0582	2.11%
2006-09-13	0	0.142	0.142	0.185	0.135	0.135	20,000	2,700	0.1350	0.057	0.057	0.074	0.054	0.054	49,793	0.0542	-15.48%
2006-09-12	0	0.168	0.120	0.168	0.168	0.168	20,000	3,360	0.1680	0.067	0.048	0.067	0.067	0.067	49,793	0.0675	0.00%
2006-09-11	0	0.168	0.168	0.185	-	-	0	0	-	0.067	0.067	0.074	-	-	0	-	3.07%
2006-09-08	0	0.163	0.145	0.163	0.162	0.163	200,000	32,588	0.1629	0.065	0.058	0.065	0.065	0.065	497,934	0.0654	0.62%
2006-09-07	0	0.162	0.147	0.162	0.145	0.162	72,000	10,780	0.1497	0.065	0.059	0.065	0.058	0.065	179,256	0.0601	-1.22%
2006-09-06	0	0.164	0.142	0.164	0.164	0.164	20,000	3,280	0.1640	0.066	0.057	0.066	0.066	0.066	49,793	0.0659	2.50%
2006-09-05	0	0.160	0.160	0.164	0.160	0.160	68,000	10,880	0.1600	0.064	0.064	0.066	0.064	0.064	169,298	0.0643	6.67%
2006-09-04	0	0.150	0.150	0.164	0.150	0.150	20,000	3,000	0.1500	0.060	0.060	0.066	0.060	0.060	49,793	0.0602	0.00%
2006-09-01	0	0.150	0.145	0.165	-	-	0	0	-	0.060	0.058	0.066	-	-	0	-	0.00%
2006-08-31	0	0.150	0.150	0.170	-	-	48,000	7,200	0.1500	0.060	0.060	0.068	-	-	119,504	0.0602	5.63%
2006-08-30	0	0.142	0.141	0.164	0.140	0.160	164,000	25,304	0.1543	0.057	0.057	0.066	0.056	0.064	408,306	0.0620	-11.25%
2006-08-29	0	0.160	0.140	0.168	-	-	0	0	-	0.064	0.056	0.067	-	-	0	-	0.00%
2006-08-28	0	0.160	0.157	0.170	-	-	0	0	-	0.064	0.063	0.068	-	-	0	-	0.00%
2006-08-25	0	0.160	0.160	0.174	-	-	0	0	-	0.064	0.064	0.070	-	-	0	-	16.96%
2006-08-24	0	0.149	0.129	-	-	-	0	0	-	0.055	0.048	-	-	-	0	-	0.00%
2006-08-23	0	0.149	0.147	0.180	-	-	0	0	-	0.055	0.054	0.066	-	-	0	-	0.00%
2006-08-22	0	0.149	0.149	-	0.149	0.149	16,000	2,392	0.1495	0.055	0.055	-	0.055	0.055	43,387	0.0551	0.68%
2006-08-21	0	0.148	0.148	0.170	0.148	0.170	88,000	13,464	0.1530	0.055	0.055	0.063	0.055	0.063	238,628	0.0564	-12.43%
2006-08-18	0	0.169	0.169	0.170	-	-	0	0	-	0.062	0.062	0.063	-	-	0	-	2.42%
2006-08-17	0	0.165	0.161	0.170	0.150	0.165	76,000	12,120	0.1595	0.061	0.059	0.063	0.055	0.061	206,087	0.0588	10.00%
2006-08-16	0	0.150	0.150	0.180	-	-	0	0	-	0.055	0.055	0.066	-	-	0	-	0.00%
2006-08-15	0	0.150	0.146	0.160	0.150	0.150	148,000	22,200	0.1500	0.055	0.054	0.059	0.055	0.055	401,328	0.0553	0.00%
2006-08-14	0	0.150	0.145	0.180	0.150	0.150	80,000	12,000	0.1500	0.055	0.053	0.066	0.055	0.055	216,934	0.0553	-1.32%
2006-08-11	0	0.152	0.148	0.170	-	-	0	0	-	0.056	0.055	0.063	-	-	0	-	0.00%
2006-08-10	0	0.152	0.152	-	0.148	0.160	64,000	9,568	0.1495	0.056	0.056	-	0.055	0.059	173,547	0.0551	1.33%
2006-08-09	0	0.150	0.150	0.160	0.150	0.160	160,000	25,400	0.1588	0.055	0.055	0.059	0.055	0.059	433,868	0.0585	-6.25%
2006-08-08	0	0.160	0.150	0.168	-	-	0	0	-	0.059	0.055	0.062	-	-	0	-	0.00%
2006-08-07	0	0.160	0.120	0.170	-	-	0	0	-	0.059	0.044	0.063	-	-	0	-	0.00%
2006-08-04	0	0.160	0.160	0.170	0.160	0.170	216,000	36,320	0.1681	0.059	0.059	0.063	0.059	0.063	585,722	0.0620	-5.88%
2006-08-03	0	0.170	0.140	0.170	-	-	0	0	-	0.063	0.052	0.063	-	-	0	-	0.00%
2006-08-02	0	0.170	0.150	0.170	0.170	0.190	368,000	67,560	0.1836	0.063	0.055	0.063	0.063	0.070	997,897	0.0677	0.00%
2006-08-01	0	0.170	0.150	0.170	0.170	0.170	120,000	20,400	0.1700	0.063	0.055	0.063	0.063	0.063	325,401	0.0627	3.03%
2006-07-31	0	0.165	0.185	0.195	0.165	0.165	172,000	28,380	0.1650	0.061	0.068	0.072	0.061	0.061	466,409	0.0608	0.00%
2006-07-28	0	0.165	0.157	0.195	0.165	0.165	96,000	15,840	0.1650	0.061	0.058	0.072	0.061	0.061	260,321	0.0608	13.01%
2006-07-27	0	0.146	0.146	0.160	0.140	0.146	360,000	51,264	0.1424	0.054	0.054	0.059	0.052	0.054	976,204	0.0525	16.80%
2006-07-26	0	0.125	0.125	0.140	-	-	0	0	-	0.046	0.046	0.052	-	-	0	-	2.46%
2006-07-25	0	0.122	0.122	0.142	0.120	0.120	16,000	1,920	0.1200	0.045	0.045	0.052	0.044	0.044	43,387	0.0443	-14.08%
2006-07-24	0	0.142	0.121	0.142	0.141	0.142	120,000	17,036	0.1420	0.052	0.045	0.052	0.052	0.052	325,401	0.0524	0.00%
2006-07-21	0	0.142	0.122	0.142	0.142	0.146	88,000	12,640	0.1436	0.052	0.045	0.052	0.052	0.054	238,628	0.0530	1.43%
2006-07-20	0	0.140	0.140	0.146	-	-	4,000	560	0.1400	0.052	0.052	0.054	-	-	10,847	0.0516	0.00%
2006-07-19	0	0.140	0.120	0.146	0.140	0.146	164,000	23,344	0.1423	0.052	0.044	0.054	0.052	0.054	444,715	0.0525	-4.11%
2006-07-18	0	0.146	0.080	0.146	-	-	0	0	-	0.054	0.030	0.054	-	-	0	-	0.00%
2006-07-17	0	0.146	0.120	-	-	-	0	0	-	0.054	0.044	-	-	-	0	-	0.00%
2006-07-14	0	0.146	0.120	0.146	-	-	0	0	-	0.054	0.044	0.054	-	-	0	-	0.00%
2006-07-13	0	0.146	0.120	0.146	-	-	0	0	-	0.054	0.044	0.054	-	-	0	-	0.00%
2006-07-12	0	0.146	0.141	0.146	0.146	0.146	100,000	14,600	0.1460	0.054	0.052	0.054	0.054	0.054	271,168	0.0538	0.00%
2006-07-11	0	0.146	0.146	0.160	0.146	0.146	144,000	21,024	0.1460	0.054	0.054	0.059	0.054	0.054	390,482	0.0538	0.00%
2006-07-10	0	0.146	0.145	0.155	0.146	0.146	60,000	8,760	0.1460	0.054	0.053	0.057	0.054	0.054	162,701	0.0538	0.69%
2006-07-07	0	0.145	0.145	0.160	-	-	0	0	-	0.053	0.053	0.059	-	-	0	-	0.00%
2006-07-06	0	0.145	-	0.160	0.145	0.158	412,000	62,600	0.1519	0.053	-	0.059	0.053	0.058	1,117,211	0.0560	-8.23%
2006-07-05	0	0.158	0.155	0.160	-	-	0	0	-	0.058	0.057	0.059	-	-	0	-	0.00%
2006-07-04	0	0.158	0.158	0.160	0.150	0.150	72,000	10,800	0.1500	0.058	0.058	0.059	0.055	0.055	195,241	0.0553	5.33%
2006-07-03	0	0.150	0.150	0.170	0.150	0.160	372,000	57,200	0.1538	0.055	0.055	0.063	0.055	0.059	1,008,744	0.0567	-6.25%
2006-06-30	0	0.160	0.146	0.160	-	-	0	0	-	0.059	0.054	0.059	-	-	0	-	0.00%
2006-06-29	0	0.160	0.146	0.170	0.160	0.160	316,000	50,560	0.1600	0.059	0.054	0.063	0.059	0.059	856,890	0.0590	0.00%
2006-06-28	0	0.160	0.150	0.160	0.145	0.160	660,000	104,660	0.1586	0.059	0.055	0.059	0.053	0.059	1,789,707	0.0585	10.34%
2006-06-27	0	0.145	0.145	0.155	0.145	0.145	40,000	5,800	0.1450	0.053	0.053	0.057	0.053	0.053	108,467	0.0535	0.00%
2006-06-26	0	0.145	0.130	0.165	-	-	0	0	-	0.053	0.048	0.061	-	-	0	-	0.00%
2006-06-23	0	0.145	0.145	0.159	0.145	0.145	200,000	29,000	0.1450	0.053	0.053	0.059	0.053	0.053	542,335	0.0535	-9.38%
2006-06-22	0	0.160	0.140	0.160	0.145	0.160	12,000	1,860	0.1550	0.059	0.052	0.059	0.053	0.059	32,540	0.0572	10.34%
2006-06-21	0	0.145	0.120	0.147	0.145	0.145	72,000	10,440	0.1450	0.053	0.044	0.054	0.053	0.053	195,241	0.0535	-1.36%
2006-06-20	0	0.147	0.147	0.158	0.147	0.147	24,000	3,528	0.1470	0.054	0.054	0.058	0.054	0.054	65,080	0.0542	0.68%
2006-06-19	0	0.146	0.146	0.158	0.145	0.145	4,000	580	0.1450	0.054	0.054	0.058	0.053	0.053	10,847	0.0535	-7.59%
2006-06-16	0	0.158	0.142	0.168	0.158	0.160	16,000	2,536	0.1585	0.058	0.052	0.062	0.058	0.059	43,387	0.0585	-7.06%
2006-06-15	0	0.170	0.160	0.180	0.140	0.170	60,000	9,448	0.1575	0.063	0.059	0.066	0.052	0.063	162,701	0.0581	21.43%
2006-06-14	0	0.140	0.121	0.140	0.140	0.140	44,000	6,160	0.1400	0.052	0.045	0.052	0.052	0.052	119,314	0.0516	0.00%
2006-06-13	0	0.140	0.121	0.160	0.140	0.140	20,000	2,800	0.1400	0.052	0.045	0.059	0.052	0.052	54,234	0.0516	7.69%
2006-06-12	0	0.130	0.120	0.160	-	-	0	0	-	0.048	0.044	0.059	-	-	0	-	0.00%
2006-06-09	0	0.130	0.125	0.189	-	-	0	0	-	0.048	0.046	0.070	-	-	0	-	0.00%
2006-06-08	0	0.130	0.130	0.189	-	-	0	0	-	0.048	0.048	0.070	-	-	0	-	0.00%
2006-06-07	0	0.130	0.130	0.155	0.120	0.120	12,000	1,440	0.1200	0.048	0.048	0.057	0.044	0.044	32,540	0.0443	-14.47%
2006-06-06	0	0.152	0.101	0.152	-	-	0	0	-	0.056	0.037	0.056	-	-	0	-	-1.94%
2006-06-05	0	0.155	0.120	0.155	-	-	0	0	-	0.057	0.044	0.057	-	-	0	-	0.00%
2006-06-02	0	0.155	0.120	0.155	-	-	0	0	-	0.057	0.044	0.057	-	-	0	-	0.00%
2006-06-01	0	0.155	0.121	0.155	-	-	0	0	-	0.057	0.045	0.057	-	-	0	-	-1.90%
2006-05-30	0	0.158	0.120	0.158	-	-	0	0	-	0.058	0.044	0.058	-	-	0	-	-1.25%
2006-05-29	0	0.160	0.121	0.160	-	-	0	0	-	0.059	0.045	0.059	-	-	0	-	-1.84%
2006-05-26	0	0.163	0.125	0.163	-	-	0	0	-	0.060	0.046	0.060	-	-	0	-	-1.81%
2006-05-25	0	0.166	0.120	0.166	-	-	0	0	-	0.061	0.044	0.061	-	-	0	-	-0.60%
2006-05-24	0	0.167	0.120	0.167	-	-	0	0	-	0.062	0.044	0.062	-	-	0	-	0.00%
2006-05-23	0	0.167	0.120	0.167	-	-	0	0	-	0.062	0.044	0.062	-	-	0	-	0.00%
2006-05-22	0	0.167	0.120	0.167	0.168	0.168	16,000	2,688	0.1680	0.062	0.044	0.062	0.062	0.062	43,387	0.0620	5.03%
2006-05-19	0	0.159	0.159	0.160	0.140	0.159	308,000	48,844	0.1586	0.059	0.059	0.059	0.052	0.059	835,197	0.0585	1.27%
2006-05-18	0	0.157	0.137	0.157	-	-	0	0	-	0.058	0.051	0.058	-	-	0	-	-1.26%
2006-05-17	0	0.159	0.150	0.159	-	-	0	0	-	0.059	0.055	0.059	-	-	0	-	0.00%
2006-05-16	0	0.159	0.141	0.159	-	-	0	0	-	0.059	0.052	0.059	-	-	0	-	-0.63%
2006-05-15	0	0.160	0.140	0.160	-	-	0	0	-	0.059	0.052	0.059	-	-	0	-	0.00%
2006-05-12	0	0.160	0.150	0.160	0.159	0.160	544,000	86,032	0.1581	0.059	0.055	0.059	0.059	0.059	1,475,152	0.0583	0.00%
2006-05-11	0	0.160	0.147	0.160	0.141	0.160	16,000	2,332	0.1458	0.059	0.054	0.059	0.052	0.059	43,387	0.0537	5.96%
2006-05-10	0	0.151	0.151	0.160	0.140	0.151	336,000	49,388	0.1470	0.056	0.056	0.059	0.052	0.056	911,124	0.0542	0.67%
2006-05-09	0	0.150	0.137	0.151	0.150	0.150	36,000	5,400	0.1500	0.055	0.051	0.056	0.055	0.055	97,620	0.0553	0.00%
2006-05-08	0	0.150	0.136	0.153	0.135	0.150	232,000	31,492	0.1357	0.055	0.050	0.056	0.050	0.055	629,109	0.0501	10.29%
2006-05-04	0	0.136	0.136	0.150	0.136	0.136	16,000	2,176	0.1360	0.050	0.050	0.055	0.050	0.050	43,387	0.0502	-1.45%
2006-05-03	0	0.138	0.138	0.159	0.138	0.138	200,000	27,600	0.1380	0.051	0.051	0.059	0.051	0.051	542,335	0.0509	-11.54%
2006-05-02	0	0.156	0.139	0.156	0.157	0.157	4,000	628	0.1570	0.058	0.051	0.058	0.058	0.058	10,847	0.0579	-1.27%
2006-04-28	0	0.158	0.140	0.158	0.158	0.158	96,000	15,168	0.1580	0.058	0.052	0.058	0.058	0.058	260,321	0.0583	1.94%
2006-04-27	0	0.155	0.155	0.156	0.151	0.151	4,000	604	0.1510	0.057	0.057	0.058	0.056	0.056	10,847	0.0557	2.65%
2006-04-26	0	0.151	0.151	0.158	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	0.00%
2006-04-25	0	0.151	0.145	0.159	0.151	0.151	112,000	16,912	0.1510	0.056	0.053	0.059	0.056	0.056	303,708	0.0557	-5.63%
2006-04-24	0	0.160	0.150	0.160	0.150	0.162	436,000	67,280	0.1543	0.059	0.055	0.059	0.055	0.060	1,182,291	0.0569	4.58%
2006-04-21	0	0.153	0.138	0.153	0.140	0.153	308,000	44,340	0.1440	0.056	0.051	0.056	0.052	0.056	835,197	0.0531	1.32%
2006-04-20	0	0.151	0.140	0.154	0.138	0.151	1,396,000	194,388	0.1392	0.056	0.052	0.057	0.051	0.056	3,785,502	0.0514	7.86%
2006-04-19	0	0.140	0.140	0.151	0.139	0.144	68,000	9,472	0.1393	0.052	0.052	0.056	0.051	0.053	184,394	0.0514	-2.78%
2006-04-18	0	0.144	0.144	0.161	0.144	0.145	1,212,000	174,708	0.1441	0.053	0.053	0.059	0.053	0.053	3,286,553	0.0532	4.35%
2006-04-13	0	0.138	0.138	0.163	0.130	0.142	96,000	13,160	0.1371	0.051	0.051	0.060	0.048	0.052	260,321	0.0506	-2.13%
2006-04-12	0	0.141	0.141	0.160	0.133	0.141	108,000	15,164	0.1404	0.052	0.052	0.059	0.049	0.052	292,861	0.0518	-12.96%
2006-04-11	0	0.162	-	0.162	0.150	0.162	48,000	7,728	0.1610	0.060	-	0.060	0.055	0.060	130,161	0.0594	-0.61%
2006-04-10	0	0.163	0.150	0.163	0.146	0.164	84,000	12,676	0.1509	0.060	0.055	0.060	0.054	0.060	227,781	0.0556	0.62%
2006-04-07	0	0.162	0.146	0.165	0.145	0.162	556,000	85,392	0.1536	0.060	0.054	0.061	0.053	0.060	1,507,693	0.0566	11.72%
2006-04-06	0	0.145	0.145	0.150	0.120	0.140	124,000	15,520	0.1252	0.053	0.053	0.055	0.044	0.052	336,248	0.0462	3.57%
2006-04-04	0	0.140	0.140	0.160	0.140	0.145	164,000	23,468	0.1431	0.052	0.052	0.059	0.052	0.053	444,715	0.0528	-3.45%
2006-04-03	0	0.145	0.145	0.160	-	-	0	0	-	0.053	0.053	0.059	-	-	0	-	3.57%
2006-03-31	0	0.140	0.140	0.154	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	3.70%
2006-03-30	0	0.135	0.135	0.160	0.135	0.135	80,000	10,800	0.1350	0.050	0.050	0.059	0.050	0.050	216,934	0.0498	-7.53%
2006-03-29	0	0.146	0.146	0.160	0.145	0.145	40,000	5,800	0.1450	0.054	0.054	0.059	0.053	0.053	108,467	0.0535	-9.88%
2006-03-28	0	0.162	0.155	0.162	0.163	0.163	4,000	652	0.1630	0.060	0.057	0.060	0.060	0.060	10,847	0.0601	11.72%
2006-03-27	0	0.145	0.145	0.165	0.145	0.145	116,000	16,820	0.1450	0.053	0.053	0.061	0.053	0.053	314,555	0.0535	0.00%
2006-03-24	0	0.145	0.145	0.150	0.145	0.150	304,000	44,580	0.1466	0.053	0.053	0.055	0.053	0.055	824,350	0.0541	1.40%
2006-03-23	0	0.143	0.143	0.165	0.143	0.143	4,000	572	0.1430	0.053	0.053	0.061	0.053	0.053	10,847	0.0527	2.14%
2006-03-22	0	0.140	0.140	0.160	0.140	0.165	456,000	75,040	0.1646	0.052	0.052	0.059	0.052	0.061	1,236,525	0.0607	-7.28%
2006-03-21	0	0.151	0.150	0.173	0.151	0.162	44,000	6,820	0.1550	0.056	0.055	0.064	0.056	0.060	119,314	0.0572	1.34%
2006-03-20	0	0.149	0.149	0.150	0.135	0.150	240,000	32,640	0.1360	0.055	0.055	0.055	0.050	0.055	650,803	0.0502	10.37%
2006-03-17	0	0.135	0.135	0.175	-	-	0	0	-	0.050	0.050	0.065	-	-	0	-	0.00%
2006-03-16	0	0.135	0.135	0.155	0.135	0.155	40,000	5,860	0.1465	0.050	0.050	0.057	0.050	0.057	108,467	0.0540	-12.90%
2006-03-15	0	0.155	0.135	0.155	0.158	0.158	16,000	2,528	0.1580	0.057	0.050	0.057	0.058	0.058	43,387	0.0583	-1.90%
2006-03-14	0	0.158	0.135	0.158	-	-	0	0	-	0.058	0.050	0.058	-	-	0	-	0.00%
2006-03-13	0	0.158	0.158	0.176	0.158	0.158	8,000	1,264	0.1580	0.058	0.058	0.065	0.058	0.058	21,693	0.0583	-0.63%
2006-03-10	0	0.159	0.143	0.159	-	-	0	0	-	0.059	0.053	0.059	-	-	0	-	0.00%
2006-03-09	0	0.159	0.155	0.159	0.158	0.160	92,000	14,672	0.1595	0.059	0.057	0.059	0.058	0.059	249,474	0.0588	5.30%
2006-03-08	0	0.151	0.151	0.160	-	-	0	0	-	0.056	0.056	0.059	-	-	0	-	0.00%
2006-03-07	0	0.151	0.151	0.161	0.151	0.153	192,000	29,192	0.1520	0.056	0.056	0.059	0.056	0.056	520,642	0.0561	0.00%
2006-03-06	0	0.151	0.150	0.151	0.151	0.160	720,000	108,756	0.1511	0.056	0.055	0.056	0.056	0.059	1,952,408	0.0557	-11.18%
2006-03-03	0	0.170	0.160	0.170	0.160	0.170	172,000	28,640	0.1665	0.063	0.059	0.063	0.059	0.063	466,409	0.0614	10.39%
2006-03-02	0	0.154	0.154	0.185	0.153	0.154	24,000	3,692	0.1538	0.057	0.057	0.068	0.056	0.057	65,080	0.0567	1.32%
2006-03-01	0	0.152	0.152	-	0.151	0.152	48,000	7,276	0.1516	0.056	0.056	-	0.056	0.056	130,161	0.0559	1.33%
2006-02-28	0	0.150	0.150	0.184	0.150	0.180	108,000	17,280	0.1600	0.055	0.055	0.068	0.055	0.066	292,861	0.0590	-16.67%
2006-02-27	0	0.180	0.120	0.180	-	-	0	0	-	0.066	0.044	0.066	-	-	0	-	-4.26%
2006-02-24	0	0.188	-	0.188	0.188	0.199	352,000	68,504	0.1946	0.069	-	0.069	0.069	0.073	954,510	0.0718	1.62%
2006-02-23	0	0.185	0.150	0.185	0.180	0.190	40,000	7,508	0.1877	0.068	0.055	0.068	0.066	0.070	108,467	0.0692	19.35%
2006-02-22	0	0.155	0.140	0.195	-	-	0	0	-	0.057	0.052	0.072	-	-	0	-	0.00%
2006-02-21	0	0.155	0.155	0.195	0.150	0.150	8,000	1,220	0.1525	0.057	0.057	0.072	0.055	0.055	21,693	0.0562	3.33%
2006-02-20	0	0.150	0.140	0.150	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	0.00%
2006-02-17	0	0.150	0.145	0.160	-	-	0	0	-	0.055	0.053	0.059	-	-	0	-	0.00%
2006-02-16	0	0.150	0.150	0.155	0.150	0.150	8,000	1,200	0.1500	0.055	0.055	0.057	0.055	0.055	21,693	0.0553	0.00%
2006-02-15	0	0.150	0.150	0.175	0.150	0.150	136,000	20,400	0.1500	0.055	0.055	0.065	0.055	0.055	368,788	0.0553	-11.76%
2006-02-14	0	0.170	0.170	0.175	0.170	0.175	64,000	11,040	0.1725	0.063	0.063	0.065	0.063	0.065	173,547	0.0636	-2.86%
2006-02-13	0	0.175	0.170	0.175	0.175	0.175	8,000	1,400	0.1750	0.065	0.063	0.065	0.065	0.065	21,693	0.0645	2.34%
2006-02-10	0	0.171	0.171	0.197	0.169	0.195	428,000	77,512	0.1811	0.063	0.063	0.073	0.062	0.072	1,160,598	0.0668	-9.52%
2006-02-09	0	0.189	0.165	0.189	0.190	0.190	12,000	2,280	0.1900	0.070	0.061	0.070	0.070	0.070	32,540	0.0701	0.00%
2006-02-08	0	0.189	0.172	0.190	0.170	0.189	60,000	11,184	0.1864	0.070	0.063	0.070	0.063	0.070	162,701	0.0687	2.16%
2006-02-07	0	0.185	0.170	0.185	-	-	0	0	-	0.068	0.063	0.068	-	-	0	-	0.00%
2006-02-06	0	0.185	0.170	0.185	-	-	0	0	-	0.068	0.063	0.068	-	-	0	-	0.00%
2006-02-03	0	0.185	0.170	0.185	0.175	0.189	52,000	9,156	0.1761	0.068	0.063	0.068	0.065	0.070	141,007	0.0649	2.78%
2006-02-02	0	0.180	0.165	0.190	0.165	0.180	28,000	4,900	0.1750	0.066	0.061	0.070	0.061	0.066	75,927	0.0645	12.50%
2006-02-01	0	0.160	0.160	0.180	0.160	0.160	24,000	3,840	0.1600	0.059	0.059	0.066	0.059	0.059	65,080	0.0590	-11.11%
2006-01-27	0	0.180	0.120	0.180	0.180	0.180	12,000	2,160	0.1800	0.066	0.044	0.066	0.066	0.066	32,540	0.0664	0.00%
2006-01-26	0	0.180	0.158	0.180	0.180	0.180	28,000	5,040	0.1800	0.066	0.058	0.066	0.066	0.066	75,927	0.0664	0.00%
2006-01-25	0	0.180	0.160	0.189	0.180	0.189	168,000	30,312	0.1804	0.066	0.059	0.070	0.066	0.070	455,562	0.0665	-4.26%
2006-01-24	0	0.188	0.188	0.190	0.158	0.158	48,000	7,712	0.1607	0.069	0.069	0.070	0.058	0.058	130,161	0.0592	0.00%
2006-01-23	0	0.188	0.185	0.188	-	-	0	0	-	0.069	0.068	0.069	-	-	0	-	-0.53%
2006-01-20	0	0.189	0.189	0.190	0.158	0.180	700,000	116,140	0.1659	0.070	0.070	0.070	0.058	0.066	1,898,174	0.0612	5.00%
2006-01-19	0	0.180	0.163	0.180	0.120	0.183	48,000	7,020	0.1463	0.066	0.060	0.066	0.044	0.067	130,161	0.0539	-2.70%
2006-01-18	0	0.185	0.160	0.190	0.185	0.185	12,000	2,220	0.1850	0.068	0.059	0.070	0.068	0.068	32,540	0.0682	13.50%
2006-01-17	0	0.163	0.163	0.170	0.163	0.180	24,000	3,980	0.1658	0.060	0.060	0.063	0.060	0.066	65,080	0.0612	0.00%
2006-01-16	0	0.163	0.163	0.180	0.163	0.163	52,000	8,476	0.1630	0.060	0.060	0.066	0.060	0.060	141,007	0.0601	-13.76%
2006-01-13	0	0.189	0.165	0.189	0.165	0.189	104,000	18,228	0.1753	0.070	0.061	0.070	0.061	0.070	282,014	0.0646	5.00%
2006-01-12	0	0.180	0.163	0.180	0.180	0.180	8,000	1,440	0.1800	0.066	0.060	0.066	0.066	0.066	21,693	0.0664	-4.76%
2006-01-11	0	0.189	0.163	0.189	0.180	0.189	64,000	11,628	0.1817	0.070	0.060	0.070	0.066	0.070	173,547	0.0670	2.16%
2006-01-10	0	0.185	0.162	0.185	0.185	0.190	288,000	53,872	0.1871	0.068	0.060	0.068	0.068	0.070	780,963	0.0690	0.00%
2006-01-09	0	0.185	0.145	0.187	0.182	0.185	52,000	9,608	0.1848	0.068	0.053	0.069	0.067	0.068	141,007	0.0681	3.35%
2006-01-06	0	0.179	0.150	0.179	0.180	0.180	40,000	7,200	0.1800	0.066	0.055	0.066	0.066	0.066	108,467	0.0664	11.88%
2006-01-05	0	0.160	0.160	0.170	0.160	0.175	392,000	67,220	0.1715	0.059	0.059	0.063	0.059	0.065	1,062,978	0.0632	-10.11%
2006-01-04	0	0.178	0.150	0.178	-	-	0	0	-	0.066	0.055	0.066	-	-	0	-	-1.11%
2006-01-03	0	0.180	0.145	-	0.140	0.180	248,000	37,040	0.1494	0.066	0.053	-	0.052	0.066	672,496	0.0551	24.14%
2005-12-30	0	0.145	0.128	0.180	-	-	0	0	-	0.053	0.047	0.066	-	-	0	-	0.00%
2005-12-29	0	0.145	-	0.180	-	-	0	0	-	0.053	-	0.066	-	-	0	-	0.00%
2005-12-28	0	0.145	0.130	0.145	0.150	0.150	4,000	600	0.1500	0.053	0.048	0.053	0.055	0.055	10,847	0.0553	3.57%
2005-12-23	0	0.140	0.120	0.160	0.140	0.140	124,000	17,360	0.1400	0.052	0.044	0.059	0.052	0.052	336,248	0.0516	15.70%
2005-12-22	0	0.121	0.121	0.185	0.118	0.120	16,000	1,896	0.1185	0.045	0.045	0.068	0.044	0.044	43,387	0.0437	-6.92%
2005-12-21	0	0.130	0.130	0.165	0.130	0.130	100,000	13,000	0.1300	0.048	0.048	0.061	0.048	0.048	271,168	0.0479	4.00%
2005-12-20	0	0.125	0.120	0.126	0.105	0.125	80,000	9,200	0.1150	0.046	0.044	0.046	0.039	0.046	216,934	0.0424	0.00%
2005-12-19	0	0.125	0.117	0.125	-	-	0	0	-	0.046	0.043	0.046	-	-	0	-	0.00%
2005-12-16	0	0.125	0.125	0.160	0.117	0.125	584,000	70,848	0.1213	0.046	0.046	0.059	0.043	0.046	1,583,620	0.0447	0.00%
2005-12-15	0	0.125	0.125	0.160	-	-	0	0	-	0.046	0.046	0.059	-	-	0	-	0.00%
2005-12-14	0	0.125	0.125	0.160	-	-	4,000	496	0.1240	0.046	0.046	0.059	-	-	10,847	0.0457	1.63%
2005-12-13	0	0.123	0.123	0.130	0.122	0.124	108,000	13,288	0.1230	0.045	0.045	0.048	0.045	0.046	292,861	0.0454	1.65%
2005-12-12	0	0.121	0.121	0.140	0.121	0.121	60,000	7,280	0.1213	0.045	0.045	0.052	0.045	0.045	162,701	0.0447	0.83%
2005-12-09	0	0.120	0.120	-	0.120	0.120	308,000	36,960	0.1200	0.044	0.044	-	0.044	0.044	835,197	0.0443	-25.00%
2005-12-08	0	0.160	0.118	0.160	-	-	0	0	-	0.059	0.044	0.059	-	-	0	-	-8.05%
2005-12-07	0	0.174	0.118	0.174	-	-	0	0	-	0.064	0.044	0.064	-	-	0	-	-1.14%
2005-12-06	0	0.176	-	0.183	-	-	0	0	-	0.065	-	0.067	-	-	0	-	0.00%
2005-12-05	0	0.176	0.124	0.176	-	-	0	0	-	0.065	0.046	0.065	-	-	0	-	-4.35%
2005-12-02	0	0.184	-	0.184	0.180	0.184	100,000	18,016	0.1802	0.068	-	0.068	0.066	0.068	271,168	0.0664	3.37%
2005-12-01	0	0.178	-	0.178	0.174	0.178	184,000	32,164	0.1748	0.066	-	0.066	0.064	0.066	498,949	0.0645	1.71%
2005-11-30	0	0.175	0.175	-	0.160	0.170	376,000	61,764	0.1643	0.065	0.065	-	0.059	0.063	1,019,591	0.0606	2.94%
2005-11-29	0	0.170	0.170	-	0.158	0.158	128,000	20,424	0.1596	0.063	0.063	-	0.058	0.058	347,095	0.0588	7.59%
2005-11-28	0	0.158	0.120	0.158	0.160	0.160	20,000	3,200	0.1600	0.058	0.044	0.058	0.059	0.059	54,234	0.0590	1.94%
2005-11-25	0	0.155	0.155	0.160	0.155	0.155	104,000	16,120	0.1550	0.057	0.057	0.059	0.057	0.057	282,014	0.0572	3.33%
2005-11-24	0	0.150	0.110	-	0.150	0.150	88,000	13,200	0.1500	0.055	0.041	-	0.055	0.055	238,628	0.0553	0.00%
2005-11-23	0	0.150	0.110	0.150	0.150	0.150	8,000	1,200	0.1500	0.055	0.041	0.055	0.055	0.055	21,693	0.0553	0.00%
2005-11-22	0	0.150	0.133	0.170	0.150	0.150	32,000	4,780	0.1494	0.055	0.049	0.063	0.055	0.055	86,774	0.0551	11.11%
2005-11-21	0	0.135	0.133	0.150	0.133	0.140	248,000	33,348	0.1345	0.050	0.049	0.055	0.049	0.052	672,496	0.0496	-8.78%
2005-11-18	0	0.148	0.110	0.149	0.148	0.148	180,000	26,640	0.1480	0.055	0.041	0.055	0.055	0.055	488,102	0.0546	-0.67%
2005-11-17	0	0.149	0.110	0.149	0.147	0.150	32,000	4,788	0.1496	0.055	0.041	0.055	0.054	0.055	86,774	0.0552	14.62%
2005-11-16	0	0.130	0.116	0.147	-	-	0	0	-	0.048	0.043	0.054	-	-	0	-	0.00%
2005-11-15	0	0.130	0.130	0.147	-	-	0	0	-	0.048	0.048	0.054	-	-	0	-	0.00%
2005-11-14	0	0.130	0.118	0.147	-	-	0	0	-	0.048	0.044	0.054	-	-	0	-	0.00%
2005-11-11	0	0.130	0.116	0.147	-	-	0	0	-	0.048	0.043	0.054	-	-	0	-	0.00%
2005-11-10	0	0.130	0.116	0.130	0.130	0.135	140,000	18,400	0.1314	0.048	0.043	0.048	0.048	0.050	379,635	0.0485	-11.56%
2005-11-09	0	0.147	0.140	0.150	-	-	0	0	-	0.054	0.052	0.055	-	-	0	-	0.00%
2005-11-08	0	0.147	0.110	0.150	-	-	4,000	600	0.1500	0.054	0.041	0.055	-	-	10,847	0.0553	0.00%
2005-11-07	0	0.147	0.147	0.149	-	-	0	0	-	0.054	0.054	0.055	-	-	0	-	1.38%
2005-11-04	0	0.145	0.105	0.145	0.145	0.145	24,000	3,480	0.1450	0.053	0.039	0.053	0.053	0.053	65,080	0.0535	4.32%
2005-11-03	0	0.139	-	0.157	-	-	0	0	-	0.051	-	0.058	-	-	0	-	0.00%
2005-11-02	0	0.139	0.139	0.140	0.139	0.139	4,000	556	0.1390	0.051	0.051	0.052	0.051	0.051	10,847	0.0513	6.92%
2005-11-01	0	0.130	0.110	0.130	0.130	0.130	16,000	2,080	0.1300	0.048	0.041	0.048	0.048	0.048	43,387	0.0479	5.69%
2005-10-31	0	0.123	0.120	0.123	0.123	0.123	52,000	6,396	0.1230	0.045	0.044	0.045	0.045	0.045	141,007	0.0454	-1.60%
2005-10-28	0	0.125	0.110	0.148	-	-	0	0	-	0.046	0.041	0.055	-	-	0	-	0.00%
2005-10-27	0	0.125	-	0.148	0.125	0.130	76,000	9,560	0.1258	0.046	-	0.055	0.046	0.048	206,087	0.0464	0.00%
2005-10-26	0	0.125	0.125	0.148	0.120	0.120	20,000	2,400	0.1200	0.046	0.046	0.055	0.044	0.044	54,234	0.0443	-3.10%
2005-10-25	0	0.129	0.110	0.150	0.129	0.129	100,000	12,900	0.1290	0.048	0.041	0.055	0.048	0.048	271,168	0.0476	17.27%
2005-10-24	0	0.110	0.105	0.149	0.110	0.110	304,000	33,596	0.1105	0.041	0.039	0.055	0.041	0.041	824,350	0.0408	-26.17%
2005-10-21	0	0.149	-	0.149	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-10-20	0	0.149	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-10-19	0	0.149	0.110	0.150	-	-	0	0	-	0.055	0.041	0.055	-	-	0	-	0.00%
2005-10-18	0	0.149	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-10-17	0	0.149	0.110	0.150	-	-	40,000	5,960	0.1490	0.055	0.041	0.055	-	-	108,467	0.0549	0.00%
2005-10-14	0	0.149	0.110	0.149	0.150	0.150	104,000	15,600	0.1500	0.055	0.041	0.055	0.055	0.055	282,014	0.0553	-0.67%
2005-10-13	0	0.150	-	0.150	0.150	0.150	12,000	1,800	0.1500	0.055	-	0.055	0.055	0.055	32,540	0.0553	0.00%
2005-10-12	0	0.150	-	0.150	0.150	0.150	8,000	1,200	0.1500	0.055	-	0.055	0.055	0.055	21,693	0.0553	0.00%
2005-10-10	0	0.150	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-10-07	0	0.150	0.110	0.150	-	-	0	0	-	0.055	0.041	0.055	-	-	0	-	0.00%
2005-10-06	0	0.150	0.110	0.150	-	-	0	0	-	0.055	0.041	0.055	-	-	0	-	0.00%
2005-10-05	0	0.150	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-3.23%
2005-10-04	0	0.155	0.135	0.157	0.150	0.155	80,000	12,380	0.1548	0.057	0.050	0.058	0.055	0.057	216,934	0.0571	3.33%
2005-10-03	0	0.150	0.110	0.150	0.150	0.150	128,000	15,600	0.1219	0.055	0.041	0.055	0.055	0.055	347,095	0.0449	3.45%
2005-09-30	0	0.145	0.145	0.157	0.139	0.139	56,000	7,928	0.1416	0.053	0.053	0.058	0.051	0.051	151,854	0.0522	4.32%
2005-09-29	0	0.139	0.139	0.150	0.138	0.145	68,000	9,432	0.1387	0.051	0.051	0.055	0.051	0.053	184,394	0.0512	-0.71%
2005-09-28	0	0.140	0.140	0.150	-	-	0	0	-	0.052	0.052	0.055	-	-	0	-	0.00%
2005-09-27	0	0.140	-	0.140	0.140	0.149	100,000	14,756	0.1476	0.052	-	0.052	0.052	0.055	271,168	0.0544	0.00%
2005-09-26	0	0.140	0.140	0.145	0.140	0.145	32,000	4,620	0.1444	0.052	0.052	0.053	0.052	0.053	86,774	0.0532	-6.67%
2005-09-23	0	0.150	0.145	0.150	0.150	0.150	40,000	6,000	0.1500	0.055	0.053	0.055	0.055	0.055	108,467	0.0553	3.45%
2005-09-22	0	0.145	0.145	0.155	0.145	0.155	96,000	14,856	0.1548	0.053	0.053	0.057	0.053	0.057	260,321	0.0571	-7.05%
2005-09-21	0	0.156	0.156	0.157	0.145	0.156	508,000	75,876	0.1494	0.058	0.058	0.058	0.053	0.058	1,377,532	0.0551	7.59%
2005-09-20	0	0.145	-	0.145	0.149	0.149	24,000	3,560	0.1483	0.053	-	0.053	0.055	0.055	65,080	0.0547	0.00%
2005-09-16	0	0.145	0.145	0.150	0.130	0.145	396,000	57,240	0.1445	0.053	0.053	0.055	0.048	0.053	1,073,824	0.0533	0.00%
2005-09-15	0	0.145	0.130	0.145	-	-	0	0	-	0.053	0.048	0.053	-	-	0	-	0.00%
2005-09-14	0	0.145	-	0.149	-	-	0	0	-	0.053	-	0.055	-	-	0	-	0.00%
2005-09-13	0	0.145	0.115	0.150	-	-	0	0	-	0.053	0.042	0.055	-	-	0	-	0.00%
2005-09-12	0	0.145	0.135	0.150	0.145	0.145	40,000	5,800	0.1450	0.053	0.050	0.055	0.053	0.053	108,467	0.0535	0.00%
2005-09-09	0	0.145	0.134	0.145	0.134	0.145	328,000	47,472	0.1447	0.053	0.049	0.053	0.049	0.053	889,430	0.0534	0.00%
2005-09-08	0	0.145	-	0.150	0.145	0.150	164,000	24,080	0.1468	0.053	-	0.055	0.053	0.055	444,715	0.0541	-2.03%
2005-09-07	0	0.148	0.145	0.154	0.145	0.148	248,000	36,560	0.1474	0.055	0.053	0.057	0.053	0.055	672,496	0.0544	2.07%
2005-09-06	0	0.145	0.140	0.150	0.145	0.150	256,000	37,900	0.1480	0.053	0.052	0.055	0.053	0.055	694,189	0.0546	-3.33%
2005-09-05	0	0.150	0.140	0.150	0.145	0.150	180,000	26,320	0.1462	0.055	0.052	0.055	0.053	0.055	488,102	0.0539	3.45%
2005-09-02	0	0.145	0.145	0.152	0.145	0.145	56,000	7,980	0.1425	0.053	0.053	0.056	0.053	0.053	151,854	0.0526	3.57%
2005-09-01	0	0.140	0.140	0.153	0.140	0.140	100,000	14,000	0.1400	0.052	0.052	0.056	0.052	0.052	271,168	0.0516	0.00%
2005-08-31	0	0.140	0.140	0.149	0.138	0.140	392,000	54,640	0.1394	0.052	0.052	0.055	0.051	0.052	1,062,978	0.0514	3.70%
2005-08-30	0	0.135	0.135	0.150	0.135	0.150	292,000	42,420	0.1453	0.050	0.050	0.055	0.050	0.055	791,810	0.0536	2.27%
2005-08-29	0	0.132	0.132	0.150	-	-	0	0	-	0.049	0.049	0.055	-	-	0	-	1.54%
2005-08-26	0	0.130	0.130	0.150	0.130	0.140	212,000	28,440	0.1342	0.048	0.048	0.055	0.048	0.052	574,876	0.0495	-7.14%
2005-08-25	0	0.140	0.130	0.150	0.140	0.140	100,000	14,000	0.1400	0.052	0.048	0.055	0.052	0.052	271,168	0.0516	0.00%
2005-08-24	0	0.140	0.131	0.149	0.140	0.140	100,000	14,000	0.1400	0.052	0.048	0.055	0.052	0.052	271,168	0.0516	0.00%
2005-08-23	0	0.140	0.140	0.149	0.130	0.140	56,000	7,680	0.1371	0.052	0.052	0.055	0.048	0.052	151,854	0.0506	-11.95%
2005-08-22	0	0.159	0.135	0.159	0.159	0.159	4,000	636	0.1590	0.059	0.050	0.059	0.059	0.059	10,847	0.0586	-0.63%
2005-08-19	0	0.160	0.131	0.160	0.126	0.160	48,000	6,232	0.1298	0.059	0.048	0.059	0.046	0.059	130,161	0.0479	23.08%
2005-08-18	0	0.130	0.126	0.140	0.130	0.140	276,000	37,640	0.1364	0.048	0.046	0.052	0.048	0.052	748,423	0.0503	-7.14%
2005-08-17	0	0.140	0.140	0.164	-	-	28,000	3,920	0.1400	0.052	0.052	0.060	-	-	75,927	0.0516	0.00%
2005-08-16	0	0.140	0.137	0.164	0.140	0.140	184,000	25,760	0.1400	0.052	0.051	0.060	0.052	0.052	498,949	0.0516	2.19%
2005-08-15	0	0.137	0.132	0.140	0.137	0.137	88,000	12,056	0.1370	0.051	0.049	0.052	0.051	0.051	238,628	0.0505	0.00%
2005-08-12	0	0.137	-	0.137	0.137	0.137	24,000	3,288	0.1370	0.051	-	0.051	0.051	0.051	65,080	0.0505	0.00%
2005-08-11	0	0.137	0.120	0.137	0.125	0.137	52,000	6,860	0.1319	0.051	0.044	0.051	0.046	0.051	141,007	0.0486	9.60%
2005-08-10	0	0.125	0.109	0.125	0.108	0.135	516,000	63,508	0.1231	0.046	0.040	0.046	0.040	0.050	1,399,226	0.0454	-3.85%
2005-08-09	0	0.130	0.120	0.135	0.125	0.130	108,000	14,360	0.1330	0.048	0.044	0.050	0.046	0.048	292,861	0.0490	0.00%
2005-08-08	0	0.130	0.125	0.135	0.125	0.130	272,000	34,748	0.1278	0.048	0.046	0.050	0.046	0.048	737,576	0.0471	4.00%
2005-08-05	0	0.125	0.120	0.125	0.125	0.125	184,000	22,980	0.1249	0.046	0.044	0.046	0.046	0.046	498,949	0.0461	-3.85%
2005-08-04	0	0.130	0.120	0.132	-	-	0	0	-	0.048	0.044	0.049	-	-	0	-	0.00%
2005-08-03	0	0.130	0.100	0.135	-	-	0	0	-	0.048	0.037	0.050	-	-	0	-	0.00%
2005-08-02	0	0.130	0.100	0.130	0.130	0.134	16,000	2,096	0.1310	0.048	0.037	0.048	0.048	0.049	43,387	0.0483	0.00%
2005-08-01	0	0.130	0.120	0.130	0.130	0.130	52,000	6,760	0.1300	0.048	0.044	0.048	0.048	0.048	141,007	0.0479	0.00%
2005-07-29	0	0.130	0.110	0.135	0.120	0.130	48,000	5,960	0.1242	0.048	0.041	0.050	0.044	0.048	130,161	0.0458	8.33%
2005-07-28	0	0.120	0.120	0.138	-	-	0	0	-	0.044	0.044	0.051	-	-	0	-	0.00%
2005-07-27	0	0.120	0.120	0.130	-	-	0	0	-	0.044	0.044	0.048	-	-	0	-	0.00%
2005-07-26	0	0.120	-	0.124	0.120	0.139	192,000	24,180	0.1259	0.044	-	0.046	0.044	0.051	520,642	0.0464	-13.67%
2005-07-25	0	0.139	-	0.139	0.140	0.140	4,000	560	0.1400	0.051	-	0.051	0.052	0.052	10,847	0.0516	15.83%
2005-07-22	0	0.120	0.100	0.120	0.120	0.120	108,000	12,960	0.1200	0.044	0.037	0.044	0.044	0.044	292,861	0.0443	12.15%
2005-07-21	0	0.107	0.096	0.107	-	-	0	0	-	0.039	0.035	0.039	-	-	0	-	0.00%
2005-07-20	0	0.107	0.089	-	0.107	0.107	580,000	57,748	0.0996	0.039	0.033	-	0.039	0.039	1,572,773	0.0367	1.90%
2005-07-19	0	0.105	0.105	-	0.080	0.105	120,000	10,152	0.0846	0.039	0.039	-	0.030	0.039	325,401	0.0312	0.00%
2005-07-18	0	0.105	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2005-07-15	0	0.105	0.105	-	0.100	0.100	24,000	2,400	0.1000	0.039	0.039	-	0.037	0.037	65,080	0.0369	7.14%
2005-07-14	0	0.098	0.098	-	0.085	0.101	800,000	76,908	0.0961	0.036	0.036	-	0.031	0.037	2,169,342	0.0355	0.00%
2005-07-13	0	0.098	0.085	0.098	0.115	0.115	120,000	11,208	0.0934	0.036	0.031	0.036	0.042	0.042	325,401	0.0344	-28.99%
2005-07-12	0	0.138	0.138	0.140	-	-	0	0	-	0.051	0.051	0.052	-	-	0	-	0.00%
2005-07-11	0	0.138	0.100	0.140	0.090	0.138	672,000	70,140	0.1044	0.051	0.037	0.052	0.033	0.051	1,822,247	0.0385	15.00%
2005-07-08	0	0.120	0.106	0.150	0.091	0.120	400,000	42,040	0.1051	0.044	0.039	0.055	0.034	0.044	1,084,671	0.0388	-14.29%
2005-07-07	0	0.140	0.110	0.140	-	-	0	0	-	0.052	0.041	0.052	-	-	0	-	0.00%
2005-07-06	0	0.140	0.120	0.148	0.140	0.148	252,000	35,376	0.1404	0.052	0.044	0.055	0.052	0.055	683,343	0.0518	0.00%
2005-07-05	0	0.140	0.132	0.148	0.140	0.140	240,000	33,600	0.1400	0.052	0.049	0.055	0.052	0.052	650,803	0.0516	0.00%
2005-07-04	0	0.140	0.135	0.150	0.135	0.140	148,000	20,348	0.1375	0.052	0.050	0.055	0.050	0.052	401,328	0.0507	2.19%
2005-06-30	0	0.137	0.137	0.150	0.137	0.145	96,000	13,804	0.1438	0.051	0.051	0.055	0.051	0.053	260,321	0.0530	-8.67%
2005-06-29	0	0.150	0.137	0.150	0.150	0.150	48,000	7,200	0.1500	0.055	0.051	0.055	0.055	0.055	130,161	0.0553	7.14%
2005-06-28	0	0.140	0.138	0.150	0.140	0.140	164,000	22,960	0.1400	0.052	0.051	0.055	0.052	0.052	444,715	0.0516	1.45%
2005-06-27	0	0.138	0.137	0.138	0.138	0.138	108,000	14,912	0.1381	0.051	0.051	0.051	0.051	0.051	292,861	0.0509	-0.72%
2005-06-24	0	0.139	0.139	0.140	0.131	0.131	20,000	2,620	0.1310	0.051	0.051	0.052	0.048	0.048	54,234	0.0483	-0.71%
2005-06-23	0	0.140	-	0.140	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
2005-06-22	0	0.140	0.130	0.150	-	-	0	0	-	0.052	0.048	0.055	-	-	0	-	0.00%
2005-06-21	0	0.140	0.100	0.140	-	-	4,000	560	0.1400	0.052	0.037	0.052	-	-	10,847	0.0516	0.00%
2005-06-20	0	0.140	-	0.140	-	-	0	0	-	0.052	-	0.052	-	-	0	-	-6.67%
2005-06-17	0	0.150	0.090	0.150	-	-	0	0	-	0.055	0.033	0.055	-	-	0	-	0.00%
2005-06-16	0	0.150	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-06-15	0	0.150	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-06-14	0	0.150	0.102	0.150	-	-	0	0	-	0.055	0.038	0.055	-	-	0	-	0.00%
2005-06-13	0	0.150	-	0.150	0.150	0.150	60,000	9,000	0.1500	0.055	-	0.055	0.055	0.055	162,701	0.0553	0.00%
2005-06-10	0	0.150	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2005-06-09	0	0.150	-	0.150	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2005-06-08	0	0.150	0.150	0.155	-	-	0	0	-	0.055	0.055	0.057	-	-	0	-	0.00%
2005-06-07	0	0.150	-	0.158	-	-	0	0	-	0.055	-	0.058	-	-	0	-	0.00%
2005-06-06	0	0.150	-	0.150	0.150	0.150	184,000	27,600	0.1500	0.055	-	0.055	0.055	0.055	498,949	0.0553	0.00%
2005-06-03	0	0.150	-	-	0.150	0.150	60,000	9,000	0.1500	0.055	-	-	0.055	0.055	162,701	0.0553	3.45%
2005-06-02	0	0.145	-	0.145	0.145	0.146	32,000	4,660	0.1456	0.053	-	0.053	0.053	0.054	86,774	0.0537	-0.68%
2005-06-01	0	0.146	0.146	0.147	-	-	0	0	-	0.054	0.054	0.054	-	-	0	-	0.00%
2005-05-31	0	0.146	0.146	-	0.145	0.146	120,000	17,420	0.1452	0.054	0.054	-	0.053	0.054	325,401	0.0535	-1.35%
2005-05-30	0	0.148	0.140	0.148	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	0.00%
2005-05-27	0	0.148	0.148	0.158	0.148	0.148	12,000	1,776	0.1480	0.055	0.055	0.058	0.055	0.055	32,540	0.0546	-1.33%
2005-05-26	0	0.150	-	0.152	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2005-05-25	0	0.150	0.118	0.154	0.150	0.150	200,000	30,000	0.1500	0.055	0.044	0.057	0.055	0.055	542,335	0.0553	-3.23%
2005-05-24	0	0.155	0.150	0.155	0.155	0.155	4,000	620	0.1550	0.057	0.055	0.057	0.057	0.057	10,847	0.0572	0.00%
2005-05-23	0	0.155	0.155	0.165	0.155	0.155	20,000	3,100	0.1550	0.057	0.057	0.061	0.057	0.057	54,234	0.0572	-3.12%
2005-05-20	0	0.160	0.160	-	-	-	0	0	-	0.059	0.059	-	-	-	0	-	0.00%
2005-05-19	0	0.160	0.155	-	-	-	0	0	-	0.059	0.057	-	-	-	0	-	0.00%
2005-05-18	0	0.160	0.155	-	-	-	0	0	-	0.059	0.057	-	-	-	0	-	0.00%
2005-05-17	0	0.160	0.155	-	-	-	0	0	-	0.059	0.057	-	-	-	0	-	0.00%
2005-05-13	0	0.160	0.157	0.170	-	-	0	0	-	0.059	0.058	0.063	-	-	0	-	0.00%
2005-05-12	0	0.160	0.158	0.160	0.160	0.160	32,000	5,120	0.1600	0.059	0.058	0.059	0.059	0.059	86,774	0.0590	0.00%
2005-05-11	0	0.160	0.160	0.170	0.160	0.160	68,000	10,880	0.1600	0.059	0.059	0.063	0.059	0.059	184,394	0.0590	-3.03%
2005-05-10	0	0.165	0.157	0.170	0.165	0.170	164,000	27,860	0.1699	0.061	0.058	0.063	0.061	0.063	444,715	0.0626	0.00%
2005-05-09	0	0.165	0.160	0.165	0.170	0.170	12,000	2,040	0.1700	0.061	0.059	0.061	0.063	0.063	32,540	0.0627	-1.79%
2005-05-06	0	0.168	0.150	0.171	0.160	0.168	8,000	1,312	0.1640	0.062	0.055	0.063	0.059	0.062	21,693	0.0605	5.00%
2005-05-05	0	0.160	0.150	-	-	-	0	0	-	0.059	0.055	-	-	-	0	-	0.00%
2005-05-04	0	0.160	0.156	-	0.160	0.160	12,000	1,920	0.1600	0.059	0.058	-	0.059	0.059	32,540	0.0590	0.00%
2005-05-03	0	0.160	0.150	-	-	-	0	0	-	0.059	0.055	-	-	-	0	-	0.00%
2005-04-29	0	0.160	0.151	0.160	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
2005-04-28	0	0.160	0.160	-	0.160	0.160	48,000	7,680	0.1600	0.059	0.059	-	0.059	0.059	130,161	0.0590	0.00%
2005-04-27	0	0.160	0.160	0.169	0.159	0.161	40,000	6,388	0.1597	0.059	0.059	0.062	0.059	0.059	108,467	0.0589	-5.33%
2005-04-26	0	0.169	0.150	0.169	0.169	0.169	212,000	35,828	0.1690	0.062	0.055	0.062	0.062	0.062	574,876	0.0623	0.00%
2005-04-25	0	0.169	0.153	0.169	0.159	0.171	264,000	42,896	0.1625	0.062	0.056	0.062	0.059	0.063	715,883	0.0599	11.92%
2005-04-22	0	0.151	0.151	0.163	0.151	0.164	220,000	33,600	0.1527	0.056	0.056	0.060	0.056	0.060	596,569	0.0563	-7.93%
2005-04-21	0	0.164	0.150	0.164	0.164	0.164	16,000	2,624	0.1640	0.060	0.055	0.060	0.060	0.060	43,387	0.0605	-1.20%
2005-04-20	0	0.166	0.151	0.170	0.165	0.166	64,000	10,576	0.1653	0.061	0.056	0.063	0.061	0.061	173,547	0.0609	-5.14%
2005-04-19	0	0.175	0.150	0.176	-	-	0	0	-	0.065	0.055	0.065	-	-	0	-	0.00%
2005-04-18	0	0.175	0.151	0.175	0.160	0.178	216,000	37,576	0.1740	0.065	0.056	0.065	0.059	0.066	585,722	0.0642	9.38%
2005-04-15	0	0.160	0.160	-	0.160	0.160	72,000	11,520	0.1600	0.059	0.059	-	0.059	0.059	195,241	0.0590	0.00%
2005-04-14	0	0.160	0.160	0.175	0.160	0.160	76,000	12,160	0.1600	0.059	0.059	0.065	0.059	0.059	206,087	0.0590	0.00%
2005-04-13	0	0.160	0.160	-	0.159	0.160	252,000	40,300	0.1599	0.059	0.059	-	0.059	0.059	683,343	0.0590	-5.88%
2005-04-12	0	0.170	0.160	0.170	0.160	0.170	264,000	43,880	0.1662	0.063	0.059	0.063	0.059	0.063	715,883	0.0613	-4.49%
2005-04-11	0	0.178	0.170	0.178	-	-	0	0	-	0.066	0.063	0.066	-	-	0	-	0.00%
2005-04-08	0	0.178	0.170	0.178	0.178	0.178	28,000	4,824	0.1723	0.066	0.063	0.066	0.066	0.066	75,927	0.0635	4.71%
2005-04-07	0	0.170	0.170	-	-	-	4,000	680	0.1700	0.063	0.063	-	-	-	10,847	0.0627	0.00%
2005-04-06	0	0.170	0.160	0.178	0.170	0.170	184,000	31,280	0.1700	0.063	0.059	0.066	0.063	0.063	498,949	0.0627	0.00%
2005-04-04	0	0.170	0.170	-	0.170	0.170	52,000	8,840	0.1700	0.063	0.063	-	0.063	0.063	141,007	0.0627	-3.41%
2005-04-01	0	0.176	0.168	0.176	0.176	0.176	8,000	1,408	0.1760	0.065	0.062	0.065	0.065	0.065	21,693	0.0649	0.00%
2005-03-31	0	0.176	0.176	0.178	0.176	0.180	104,000	18,464	0.1775	0.065	0.065	0.066	0.065	0.066	282,014	0.0655	-2.22%
2005-03-30	0	0.180	0.170	-	-	-	0	0	-	0.066	0.063	-	-	-	0	-	0.00%
2005-03-29	0	0.180	-	-	0.170	0.180	136,000	23,960	0.1762	0.066	-	-	0.063	0.066	368,788	0.0650	0.00%
2005-03-24	0	0.180	0.180	-	0.180	0.180	4,000	720	0.1800	0.066	0.066	-	0.066	0.066	10,847	0.0664	0.00%
2005-03-23	0	0.180	0.180	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
2005-03-22	0	0.180	0.180	-	0.180	0.180	20,000	3,600	0.1800	0.066	0.066	-	0.066	0.066	54,234	0.0664	0.00%
2005-03-21	0	0.180	0.175	0.180	0.180	0.180	16,000	2,880	0.1800	0.066	0.065	0.066	0.066	0.066	43,387	0.0664	0.00%
2005-03-18	0	0.180	0.175	-	0.180	0.180	120,000	21,600	0.1800	0.066	0.065	-	0.066	0.066	325,401	0.0664	2.86%
2005-03-17	0	0.175	0.175	0.180	0.175	0.175	40,000	7,000	0.1750	0.065	0.065	0.066	0.065	0.065	108,467	0.0645	0.00%
2005-03-16	0	0.175	0.175	-	-	-	4,000	692	0.1730	0.065	0.065	-	-	-	10,847	0.0638	1.16%
2005-03-15	0	0.173	0.172	-	0.172	0.173	236,000	40,816	0.1729	0.064	0.063	-	0.063	0.064	639,956	0.0638	0.58%
2005-03-14	0	0.172	0.172	0.185	0.172	0.185	104,000	17,980	0.1729	0.063	0.063	0.068	0.063	0.068	282,014	0.0638	-2.27%
2005-03-11	0	0.176	0.176	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	0.00%
2005-03-10	0	0.176	0.176	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	0.57%
2005-03-09	0	0.175	0.175	-	0.175	0.175	136,000	23,800	0.1750	0.065	0.065	-	0.065	0.065	368,788	0.0645	0.00%
2005-03-08	0	0.175	0.175	0.188	0.175	0.175	32,000	5,600	0.1750	0.065	0.065	0.069	0.065	0.065	86,774	0.0645	-2.78%
2005-03-07	0	0.180	0.180	-	0.180	0.180	40,000	7,200	0.1800	0.066	0.066	-	0.066	0.066	108,467	0.0664	0.00%
2005-03-04	0	0.180	0.180	-	0.175	0.180	44,000	7,900	0.1795	0.066	0.066	-	0.065	0.066	119,314	0.0662	0.00%
2005-03-03	0	0.180	-	0.180	0.180	0.190	52,000	9,440	0.1815	0.066	-	0.066	0.066	0.070	141,007	0.0669	-5.26%
2005-03-02	0	0.190	0.170	0.190	0.190	0.190	20,000	3,800	0.1900	0.070	0.063	0.070	0.070	0.070	54,234	0.0701	0.00%
2005-03-01	0	0.190	0.181	0.190	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	0.00%
2005-02-28	0	0.190	-	0.190	0.192	0.192	32,000	6,144	0.1920	0.070	-	0.070	0.071	0.071	86,774	0.0708	-1.04%
2005-02-25	0	0.192	0.175	-	0.180	0.192	200,000	37,200	0.1860	0.071	0.065	-	0.066	0.071	542,335	0.0686	9.71%
2005-02-24	0	0.175	0.175	0.180	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	1.74%
2005-02-23	0	0.172	0.172	0.192	0.172	0.172	100,000	17,200	0.1720	0.063	0.063	0.071	0.063	0.063	271,168	0.0634	-1.71%
2005-02-22	0	0.175	0.175	0.192	0.175	0.180	212,000	37,192	0.1754	0.065	0.065	0.071	0.065	0.066	574,876	0.0647	-2.78%
2005-02-21	0	0.180	0.176	0.192	0.180	0.180	260,000	46,688	0.1796	0.066	0.065	0.071	0.066	0.066	705,036	0.0662	0.00%
2005-02-18	0	0.180	0.161	0.190	0.180	0.185	84,000	15,280	0.1819	0.066	0.059	0.070	0.066	0.068	227,781	0.0671	-2.70%
2005-02-17	0	0.185	0.185	0.190	-	-	0	0	-	0.068	0.068	0.070	-	-	0	-	0.00%
2005-02-16	0	0.185	0.185	0.190	-	-	0	0	-	0.068	0.068	0.070	-	-	0	-	0.00%
2005-02-15	0	0.185	0.185	0.193	0.180	0.185	76,000	13,788	0.1814	0.068	0.068	0.071	0.066	0.068	206,087	0.0669	2.78%
2005-02-14	0	0.180	0.180	0.185	0.175	0.175	4,000	700	0.1750	0.066	0.066	0.068	0.065	0.065	10,847	0.0645	2.86%
2005-02-08	0	0.175	0.175	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	3.55%
2005-02-07	0	0.169	0.165	0.169	-	-	0	0	-	0.062	0.061	0.062	-	-	0	-	0.00%
2005-02-04	0	0.169	0.162	-	-	-	0	0	-	0.062	0.060	-	-	-	0	-	0.00%
2005-02-03	0	0.169	0.169	-	0.169	0.170	40,000	6,764	0.1691	0.062	0.062	-	0.062	0.063	108,467	0.0624	-0.59%
2005-02-02	0	0.170	0.170	-	0.169	0.170	100,000	16,980	0.1698	0.063	0.063	-	0.062	0.063	271,168	0.0626	0.00%
2005-02-01	0	0.170	0.170	0.175	0.170	0.171	136,000	23,132	0.1701	0.063	0.063	0.065	0.063	0.063	368,788	0.0627	-2.30%
2005-01-31	0	0.174	0.174	0.175	0.174	0.175	8,000	1,396	0.1745	0.064	0.064	0.065	0.064	0.065	21,693	0.0644	0.00%
2005-01-28	0	0.174	0.169	0.179	-	-	0	0	-	0.064	0.062	0.066	-	-	0	-	0.00%
2005-01-27	0	0.174	0.171	0.179	0.174	0.180	28,000	5,016	0.1791	0.064	0.063	0.066	0.064	0.066	75,927	0.0661	-6.95%
2005-01-26	0	0.187	-	0.187	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-1.58%
2005-01-25	0	0.190	0.180	0.194	0.190	0.190	300,000	57,000	0.1900	0.070	0.066	0.072	0.070	0.070	813,503	0.0701	10.47%
2005-01-24	0	0.172	0.172	0.180	0.171	0.172	52,000	8,904	0.1712	0.063	0.063	0.066	0.063	0.063	141,007	0.0631	1.18%
2005-01-21	0	0.170	0.170	0.190	-	-	0	0	-	0.063	0.063	0.070	-	-	0	-	0.00%
2005-01-20	0	0.170	0.165	0.188	0.170	0.180	128,000	21,840	0.1706	0.063	0.061	0.069	0.063	0.066	347,095	0.0629	-5.56%
2005-01-19	0	0.180	0.180	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	5.88%
2005-01-18	0	0.170	0.162	0.180	-	-	0	0	-	0.063	0.060	0.066	-	-	0	-	0.00%
2005-01-17	0	0.170	0.163	0.170	0.170	0.170	40,000	6,800	0.1700	0.063	0.060	0.063	0.063	0.063	108,467	0.0627	3.03%
2005-01-14	0	0.165	0.165	0.180	0.165	0.165	92,000	15,180	0.1650	0.061	0.061	0.066	0.061	0.061	249,474	0.0608	0.00%
2005-01-13	0	0.165	0.165	0.180	0.165	0.165	8,000	1,320	0.1650	0.061	0.061	0.066	0.061	0.061	21,693	0.0608	0.00%
2005-01-12	0	0.165	0.165	0.170	0.165	0.165	52,000	8,580	0.1650	0.061	0.061	0.063	0.061	0.061	141,007	0.0608	-2.94%
2005-01-11	0	0.170	-	0.170	0.170	0.172	244,000	41,704	0.1709	0.063	-	0.063	0.063	0.063	661,649	0.0630	-1.16%
2005-01-10	0	0.172	-	0.180	-	-	0	0	-	0.063	-	0.066	-	-	0	-	0.00%
2005-01-07	0	0.172	0.172	0.180	0.170	0.170	88,000	14,960	0.1700	0.063	0.063	0.066	0.063	0.063	238,628	0.0627	2.38%
2005-01-06	0	0.168	0.161	0.188	0.160	0.168	280,000	45,600	0.1629	0.062	0.059	0.069	0.059	0.062	759,270	0.0601	1.82%
2005-01-05	0	0.165	0.165	-	0.161	0.161	8,000	1,288	0.1610	0.061	0.061	-	0.059	0.059	21,693	0.0594	3.13%
2005-01-04	0	0.160	0.160	-	0.158	0.160	8,000	1,272	0.1590	0.059	0.059	-	0.058	0.059	21,693	0.0586	-2.44%
2005-01-03	0	0.164	0.157	0.164	0.165	0.165	188,000	31,020	0.1650	0.060	0.058	0.060	0.061	0.061	509,795	0.0608	-1.80%
2004-12-31	0	0.167	-	-	-	-	0	0	-	0.062	-	-	-	-	0	-	0.00%
2004-12-30	0	0.167	0.159	0.167	0.167	0.167	4,000	668	0.1670	0.062	0.059	0.062	0.062	0.062	10,847	0.0616	3.09%
2004-12-29	0	0.162	0.162	-	0.162	0.163	64,000	10,372	0.1621	0.060	0.060	-	0.060	0.060	173,547	0.0598	-0.61%
2004-12-28	0	0.163	0.163	-	0.162	0.162	36,000	5,832	0.1620	0.060	0.060	-	0.060	0.060	97,620	0.0597	0.62%
2004-12-24	0	0.162	-	-	0.162	0.170	244,000	40,584	0.1663	0.060	-	-	0.060	0.063	661,649	0.0613	-4.71%
2004-12-23	0	0.170	-	0.170	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2004-12-22	0	0.170	-	0.170	0.170	0.170	180,000	30,600	0.1700	0.063	-	0.063	0.063	0.063	488,102	0.0627	0.00%
2004-12-21	0	0.170	0.165	0.180	0.170	0.170	52,000	8,840	0.1700	0.063	0.061	0.066	0.063	0.063	141,007	0.0627	-3.41%
2004-12-20	0	0.176	0.176	0.181	0.176	0.176	20,000	3,520	0.1760	0.065	0.065	0.067	0.065	0.065	54,234	0.0649	0.00%
2004-12-17	0	0.176	0.176	-	0.175	0.175	20,000	3,500	0.1750	0.065	0.065	-	0.065	0.065	54,234	0.0645	0.57%
2004-12-16	0	0.175	0.165	0.185	0.175	0.180	72,000	12,920	0.1794	0.065	0.061	0.068	0.065	0.066	195,241	0.0662	0.00%
2004-12-15	0	0.175	0.165	0.175	0.175	0.175	8,000	1,400	0.1750	0.065	0.061	0.065	0.065	0.065	21,693	0.0645	4.17%
2004-12-14	0	0.168	0.168	0.175	0.168	0.168	20,000	3,360	0.1680	0.062	0.062	0.065	0.062	0.062	54,234	0.0620	-4.00%
2004-12-13	0	0.175	0.160	0.175	0.175	0.175	56,000	9,800	0.1750	0.065	0.059	0.065	0.065	0.065	151,854	0.0645	0.00%
2004-12-10	0	0.175	0.170	-	-	-	0	0	-	0.065	0.063	-	-	-	0	-	0.00%
2004-12-09	0	0.175	0.173	0.175	0.175	0.175	108,000	18,900	0.1750	0.065	0.064	0.065	0.065	0.065	292,861	0.0645	-0.57%
2004-12-08	0	0.176	0.176	-	0.176	0.176	72,000	12,672	0.1760	0.065	0.065	-	0.065	0.065	195,241	0.0649	0.00%
2004-12-07	0	0.176	0.176	-	0.175	0.175	200,000	35,000	0.1750	0.065	0.065	-	0.065	0.065	542,335	0.0645	0.00%
2004-12-06	0	0.176	0.176	-	-	-	20,000	3,500	0.1750	0.065	0.065	-	-	-	54,234	0.0645	0.57%
2004-12-03	0	0.175	0.175	-	0.175	0.175	72,000	12,600	0.1750	0.065	0.065	-	0.065	0.065	195,241	0.0645	-2.23%
2004-12-02	0	0.179	0.179	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
2004-12-01	0	0.179	0.179	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	1.70%
2004-11-30	0	0.176	0.176	-	0.175	0.175	16,000	2,800	0.1750	0.065	0.065	-	0.065	0.065	43,387	0.0645	0.00%
2004-11-29	0	0.176	0.175	0.176	0.176	0.181	168,000	30,104	0.1792	0.065	0.065	0.065	0.065	0.067	455,562	0.0661	-3.30%
2004-11-26	0	0.182	0.182	0.190	0.182	0.198	52,000	9,528	0.1832	0.067	0.067	0.070	0.067	0.073	141,007	0.0676	-4.21%
2004-11-25	0	0.190	0.190	0.198	-	-	0	0	-	0.070	0.070	0.073	-	-	0	-	0.00%
2004-11-24	0	0.190	0.180	0.200	0.190	0.198	136,000	25,880	0.1903	0.070	0.066	0.074	0.070	0.073	368,788	0.0702	0.00%
2004-11-23	0	0.190	0.180	0.198	-	-	60,000	11,880	0.1980	0.070	0.066	0.073	-	-	162,701	0.0730	0.00%
2004-11-22	0	0.190	0.190	0.200	0.190	0.198	80,000	15,360	0.1920	0.070	0.070	0.074	0.070	0.073	216,934	0.0708	0.00%
2004-11-19	0	0.190	0.182	0.198	0.190	0.198	64,000	12,640	0.1975	0.070	0.067	0.073	0.070	0.073	173,547	0.0728	2.70%
2004-11-18	0	0.185	0.175	0.185	0.185	0.185	4,000	740	0.1850	0.068	0.065	0.068	0.068	0.068	10,847	0.0682	0.00%
2004-11-17	0	0.185	0.185	0.220	0.183	0.185	72,000	13,220	0.1836	0.068	0.068	0.081	0.067	0.068	195,241	0.0677	0.54%
2004-11-16	0	0.184	0.171	0.184	0.180	0.184	224,000	40,480	0.1807	0.068	0.063	0.068	0.066	0.068	607,416	0.0666	7.60%
2004-11-15	0	0.171	0.171	-	-	-	0	0	-	0.063	0.063	-	-	-	0	-	1.79%
2004-11-12	0	0.168	0.168	-	0.160	0.169	224,000	37,348	0.1667	0.062	0.062	-	0.059	0.062	607,416	0.0615	-2.33%
2004-11-11	0	0.172	0.172	0.178	0.170	0.172	72,000	12,320	0.1711	0.063	0.063	0.066	0.063	0.063	195,241	0.0631	1.18%
2004-11-10	0	0.170	0.170	-	0.170	0.170	12,000	2,040	0.1700	0.063	0.063	-	0.063	0.063	32,540	0.0627	-2.86%
2004-11-09	0	0.175	0.175	0.180	-	-	0	0	-	0.065	0.065	0.066	-	-	0	-	2.94%
2004-11-08	0	0.170	0.165	0.170	-	-	0	0	-	0.063	0.061	0.063	-	-	0	-	-5.56%
2004-11-05	0	0.180	0.155	0.180	-	-	0	0	-	0.066	0.057	0.066	-	-	0	-	0.00%
2004-11-04	0	0.180	-	0.180	0.180	0.180	60,000	10,800	0.1800	0.066	-	0.066	0.066	0.066	162,701	0.0664	0.00%
2004-11-03	0	0.180	0.180	-	0.170	0.180	216,000	37,620	0.1742	0.066	0.066	-	0.063	0.066	585,722	0.0642	0.00%
2004-11-02	0	0.180	-	0.190	0.180	0.190	24,000	4,408	0.1837	0.066	-	0.070	0.066	0.070	65,080	0.0677	-5.26%
2004-11-01	0	0.190	0.190	-	0.190	0.190	16,000	3,040	0.1900	0.070	0.070	-	0.070	0.070	43,387	0.0701	0.00%
2004-10-29	0	0.190	0.180	0.190	0.190	0.190	28,000	5,320	0.1900	0.070	0.066	0.070	0.070	0.070	75,927	0.0701	-2.56%
2004-10-28	0	0.195	0.190	0.195	0.196	0.196	12,000	2,352	0.1960	0.072	0.070	0.072	0.072	0.072	32,540	0.0723	-0.51%
2004-10-27	0	0.196	0.196	0.200	0.196	0.196	40,000	7,840	0.1960	0.072	0.072	0.074	0.072	0.072	108,467	0.0723	3.16%
2004-10-26	0	0.190	0.190	0.198	-	-	0	0	-	0.070	0.070	0.073	-	-	0	-	0.00%
2004-10-25	0	0.190	0.190	0.210	0.190	0.200	104,000	19,800	0.1904	0.070	0.070	0.077	0.070	0.074	282,014	0.0702	-5.00%
2004-10-21	0	0.200	0.191	0.200	0.200	0.200	16,000	3,200	0.2000	0.074	0.070	0.074	0.074	0.074	43,387	0.0738	0.00%
2004-10-20	0	0.200	0.192	0.200	-	-	0	0	-	0.074	0.071	0.074	-	-	0	-	-3.85%
2004-10-19	0	0.208	0.190	0.208	0.190	0.208	56,000	11,192	0.1999	0.077	0.070	0.077	0.070	0.077	151,854	0.0737	4.00%
2004-10-18	0	0.200	0.199	0.200	0.200	0.202	132,000	26,608	0.2016	0.074	0.073	0.074	0.074	0.074	357,941	0.0743	0.00%
2004-10-15	0	0.200	-	0.200	0.200	0.200	32,000	6,400	0.2000	0.074	-	0.074	0.074	0.074	86,774	0.0738	0.00%
2004-10-14	0	0.200	0.190	0.200	0.200	0.200	4,000	800	0.2000	0.074	0.070	0.074	0.074	0.074	10,847	0.0738	5.26%
2004-10-13	0	0.190	0.190	0.200	0.190	0.200	180,000	34,912	0.1940	0.070	0.070	0.074	0.070	0.074	488,102	0.0715	-5.00%
2004-10-12	0	0.200	0.200	0.210	0.200	0.210	24,000	4,920	0.2050	0.074	0.074	0.077	0.074	0.077	65,080	0.0756	-4.76%
2004-10-11	0	0.210	0.200	0.210	0.210	0.210	52,000	10,920	0.2100	0.077	0.074	0.077	0.077	0.077	141,007	0.0774	5.00%
2004-10-08	0	0.200	0.195	0.200	0.200	0.200	60,000	12,000	0.2000	0.074	0.072	0.074	0.074	0.074	162,701	0.0738	0.00%
2004-10-07	0	0.200	0.195	0.200	-	-	0	0	-	0.074	0.072	0.074	-	-	0	-	0.00%
2004-10-06	0	0.200	0.190	0.200	0.200	0.200	36,000	7,200	0.2000	0.074	0.070	0.074	0.074	0.074	97,620	0.0738	0.00%
2004-10-05	0	0.200	0.186	0.210	0.200	0.200	88,000	17,600	0.2000	0.074	0.069	0.077	0.074	0.074	238,628	0.0738	-1.96%
2004-10-04	0	0.204	0.190	0.204	0.190	0.205	108,000	20,740	0.1920	0.075	0.070	0.075	0.070	0.076	292,861	0.0708	2.00%
2004-09-30	0	0.200	0.200	0.210	0.200	0.200	100,000	20,000	0.2000	0.074	0.074	0.077	0.074	0.074	271,168	0.0738	0.00%
2004-09-28	0	0.200	0.198	0.200	0.200	0.200	4,000	800	0.2000	0.074	0.073	0.074	0.074	0.074	10,847	0.0738	0.00%
2004-09-27	0	0.200	0.200	0.210	0.200	0.200	8,000	1,600	0.2000	0.074	0.074	0.077	0.074	0.074	21,693	0.0738	5.26%
2004-09-24	0	0.190	0.190	0.200	0.190	0.201	104,000	20,480	0.1969	0.070	0.070	0.074	0.070	0.074	282,014	0.0726	0.00%
2004-09-23	0	0.190	0.190	0.200	0.190	0.200	260,000	49,520	0.1905	0.070	0.070	0.074	0.070	0.074	705,036	0.0702	-5.00%
2004-09-22	0	0.200	0.190	0.200	0.200	0.210	96,000	19,400	0.2021	0.074	0.070	0.074	0.074	0.077	260,321	0.0745	-4.76%
2004-09-21	0	0.210	0.210	0.280	0.210	0.210	44,000	9,240	0.2100	0.077	0.077	0.103	0.077	0.077	119,314	0.0774	5.00%
2004-09-20	0	0.200	0.200	0.215	-	-	0	0	-	0.074	0.074	0.079	-	-	0	-	0.00%
2004-09-17	0	0.200	0.200	0.220	0.200	0.200	92,000	18,400	0.2000	0.074	0.074	0.081	0.074	0.074	249,474	0.0738	0.00%
2004-09-16	0	0.200	0.200	0.215	0.200	0.200	88,000	17,600	0.2000	0.074	0.074	0.079	0.074	0.074	238,628	0.0738	0.00%
2004-09-15	0	0.200	0.190	0.215	0.190	0.200	464,000	90,860	0.1958	0.074	0.070	0.079	0.070	0.074	1,258,218	0.0722	0.00%
2004-09-14	0	0.200	0.200	0.205	0.200	0.210	388,000	78,100	0.2013	0.074	0.074	0.076	0.074	0.077	1,052,131	0.0742	-4.76%
2004-09-13	0	0.210	0.200	0.215	0.210	0.215	24,000	5,080	0.2117	0.077	0.074	0.079	0.077	0.079	65,080	0.0781	0.00%
2004-09-10	0	0.210	0.210	0.220	0.210	0.210	104,000	21,840	0.2100	0.077	0.077	0.081	0.077	0.077	282,014	0.0774	0.00%
2004-09-09	0	0.210	0.200	-	0.210	0.212	32,000	6,776	0.2118	0.077	0.074	-	0.077	0.078	86,774	0.0781	0.00%
2004-09-08	0	0.210	-	0.210	0.210	0.220	20,000	4,296	0.2148	0.077	-	0.077	0.077	0.081	54,234	0.0792	-4.55%
2004-09-07	0	0.220	0.215	0.220	0.220	0.220	4,000	880	0.2200	0.081	0.079	0.081	0.081	0.081	10,847	0.0811	2.33%
2004-09-06	0	0.215	0.215	0.230	0.215	0.220	36,000	7,832	0.2176	0.079	0.079	0.085	0.079	0.081	97,620	0.0802	1.42%
2004-09-03	0	0.212	-	0.220	0.212	0.230	44,000	9,504	0.2160	0.078	-	0.081	0.078	0.085	119,314	0.0797	-7.83%
2004-09-02	0	0.230	0.222	0.230	0.230	0.240	68,000	16,160	0.2376	0.085	0.082	0.085	0.085	0.089	184,394	0.0876	2.22%
2004-09-01	0	0.225	0.215	0.230	0.223	0.226	56,000	12,632	0.2256	0.083	0.079	0.085	0.082	0.083	151,854	0.0832	0.90%
2004-08-31	0	0.223	0.223	-	0.222	0.222	4,000	888	0.2220	0.082	0.082	-	0.082	0.082	10,847	0.0819	0.45%
2004-08-30	0	0.222	0.222	-	0.222	0.222	4,000	888	0.2220	0.082	0.082	-	0.082	0.082	10,847	0.0819	0.91%
2004-08-27	0	0.220	0.216	-	0.220	0.221	24,000	5,288	0.2203	0.081	0.080	-	0.081	0.081	65,080	0.0813	0.00%
2004-08-26	0	0.220	0.215	0.230	0.220	0.225	208,000	45,780	0.2201	0.081	0.079	0.085	0.081	0.083	564,029	0.0812	-2.22%
2004-08-25	0	0.225	0.215	-	0.225	0.225	16,000	3,600	0.2250	0.083	0.079	-	0.083	0.083	43,387	0.0830	0.00%
2004-08-24	0	0.225	0.215	0.225	0.222	0.225	76,000	17,052	0.2244	0.083	0.079	0.083	0.082	0.083	206,087	0.0827	0.00%
2004-08-23	0	0.225	0.212	-	0.220	0.225	308,000	69,220	0.2247	0.083	0.078	-	0.081	0.083	835,197	0.0829	0.00%
2004-08-20	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.45%
2004-08-19	0	0.224	-	0.224	0.225	0.225	64,000	14,400	0.2250	0.083	-	0.083	0.083	0.083	173,547	0.0830	-0.44%
2004-08-18	0	0.225	0.210	0.225	0.225	0.225	4,000	900	0.2250	0.083	0.077	0.083	0.083	0.083	10,847	0.0830	0.00%
2004-08-17	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2004-08-16	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2004-08-13	0	0.225	0.220	-	0.215	0.233	292,000	65,200	0.2233	0.083	0.081	-	0.079	0.086	791,810	0.0823	-5.46%
2004-08-12	0	0.238	-	0.238	0.238	0.250	176,000	42,064	0.2390	0.088	-	0.088	0.088	0.092	477,255	0.0881	-4.80%
2004-08-11	0	0.250	-	0.250	0.250	0.260	12,000	3,080	0.2567	0.092	-	0.092	0.092	0.096	32,540	0.0947	-3.85%
2004-08-10	0	0.260	0.250	0.260	0.260	0.260	44,000	11,440	0.2600	0.096	0.092	0.096	0.096	0.096	119,314	0.0959	0.00%
2004-08-09	0	0.260	0.260	0.290	-	-	0	0	-	0.096	0.096	0.107	-	-	0	-	0.00%
2004-08-06	0	0.260	-	0.290	0.260	0.260	4,000	1,040	0.2600	0.096	-	0.107	0.096	0.096	10,847	0.0959	-10.34%
2004-08-05	0	0.290	0.260	0.290	0.290	0.290	12,000	3,480	0.2900	0.107	0.096	0.107	0.107	0.107	32,540	0.1069	0.00%
2004-08-04	0	0.290	0.280	0.290	0.290	0.300	56,000	16,280	0.2907	0.107	0.103	0.107	0.107	0.111	151,854	0.1072	0.00%
2004-08-03	0	0.290	0.260	0.290	0.290	0.290	4,000	1,160	0.2900	0.107	0.096	0.107	0.107	0.107	10,847	0.1069	7.41%
2004-08-02	0	0.270	0.270	0.280	0.270	0.270	44,000	11,880	0.2700	0.100	0.100	0.103	0.100	0.100	119,314	0.0996	0.00%
2004-07-30	0	0.270	0.250	0.270	0.270	0.270	16,000	4,320	0.2700	0.100	0.092	0.100	0.100	0.100	43,387	0.0996	0.00%
2004-07-29	0	0.270	0.250	0.270	0.270	0.270	20,000	5,400	0.2700	0.100	0.092	0.100	0.100	0.100	54,234	0.0996	5.88%
2004-07-28	0	0.255	0.250	0.260	0.255	0.260	228,000	59,140	0.2594	0.094	0.092	0.096	0.094	0.096	618,262	0.0957	2.00%
2004-07-27	0	0.250	0.250	0.260	0.250	0.260	70,000	17,560	0.2509	0.092	0.092	0.096	0.092	0.096	189,817	0.0925	0.00%
2004-07-26	0	0.250	0.250	0.260	0.250	0.250	10,000	2,470	0.2470	0.092	0.092	0.096	0.092	0.092	27,117	0.0911	2.04%
2004-07-23	0	0.245	0.240	0.245	0.245	0.245	24,000	5,880	0.2450	0.090	0.089	0.090	0.090	0.090	65,080	0.0903	2.08%
2004-07-22	0	0.240	0.235	0.240	0.240	0.240	88,000	21,120	0.2400	0.089	0.087	0.089	0.089	0.089	238,628	0.0885	4.35%
2004-07-21	0	0.230	0.230	0.238	-	-	0	0	-	0.085	0.085	0.088	-	-	0	-	1.77%
2004-07-20	0	0.226	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2004-07-19	0	0.226	0.222	0.234	0.226	0.226	100,000	22,600	0.2260	0.083	0.082	0.086	0.083	0.083	271,168	0.0833	0.44%
2004-07-16	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2004-07-15	0	0.225	0.225	-	0.225	0.235	40,000	9,200	0.2300	0.083	0.083	-	0.083	0.087	108,467	0.0848	-4.26%
2004-07-14	0	0.235	0.235	0.243	0.235	0.235	32,000	7,520	0.2350	0.087	0.087	0.090	0.087	0.087	86,774	0.0867	0.00%
2004-07-13	0	0.235	0.235	-	0.235	0.235	44,000	10,340	0.2350	0.087	0.087	-	0.087	0.087	119,314	0.0867	0.00%
2004-07-12	0	0.235	-	0.235	0.235	0.235	8,000	1,880	0.2350	0.087	-	0.087	0.087	0.087	21,693	0.0867	-2.08%
2004-07-09	0	0.240	-	0.240	0.240	0.241	76,000	18,248	0.2401	0.089	-	0.089	0.089	0.089	206,087	0.0885	2.13%
2004-07-08	0	0.235	0.235	0.240	0.235	0.235	40,000	9,400	0.2350	0.087	0.087	0.089	0.087	0.087	108,467	0.0867	0.00%
2004-07-07	0	0.235	0.226	0.235	0.240	0.240	40,000	9,600	0.2400	0.087	0.083	0.087	0.089	0.089	108,467	0.0885	-2.08%
2004-07-06	0	0.240	0.226	0.240	0.230	0.240	80,000	18,560	0.2320	0.089	0.083	0.089	0.085	0.089	216,934	0.0856	4.35%
2004-07-05	0	0.230	-	0.230	-	-	8,000	1,920	0.2400	0.085	-	0.085	-	-	21,693	0.0885	-4.17%
2004-07-02	0	0.240	-	0.248	-	-	0	0	-	0.089	-	0.091	-	-	0	-	0.00%
2004-06-30	0	0.240	0.230	-	0.240	0.240	100,000	24,000	0.2400	0.089	0.085	-	0.089	0.089	271,168	0.0885	0.00%
2004-06-29	0	0.240	0.240	-	-	-	60,000	14,400	0.2400	0.089	0.089	-	-	-	162,701	0.0885	0.00%
2004-06-28	0	0.240	0.234	0.240	0.240	0.240	4,000	960	0.2400	0.089	0.086	0.089	0.089	0.089	10,847	0.0885	-4.00%
2004-06-25	0	0.250	0.250	0.275	0.242	0.242	120,000	29,040	0.2420	0.092	0.092	0.101	0.089	0.089	325,401	0.0892	3.31%
2004-06-24	0	0.242	-	0.242	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2004-06-23	0	0.242	-	0.250	-	-	0	0	-	0.089	-	0.092	-	-	0	-	0.00%
2004-06-21	0	0.242	-	0.242	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2004-06-18	0	0.242	0.220	0.242	-	-	80,000	17,600	0.2200	0.089	0.081	0.089	-	-	216,934	0.0811	0.00%
2004-06-17	0	0.242	0.230	0.245	-	-	0	0	-	0.089	0.085	0.090	-	-	0	-	0.00%
2004-06-16	0	0.242	-	0.250	0.242	0.242	112,000	27,104	0.2420	0.089	-	0.092	0.089	0.089	303,708	0.0892	0.00%
2004-06-15	0	0.242	-	0.260	0.242	0.242	100,000	24,200	0.2420	0.089	-	0.096	0.089	0.089	271,168	0.0892	-6.92%
2004-06-14	0	0.260	-	0.260	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-3.70%
2004-06-11	0	0.270	0.250	0.270	-	-	0	0	-	0.100	0.092	0.100	-	-	0	-	0.00%
2004-06-10	0	0.270	0.255	0.270	0.270	0.270	116,000	31,320	0.2700	0.100	0.094	0.100	0.100	0.100	314,555	0.0996	0.00%
2004-06-09	0	0.270	0.260	0.290	0.270	0.270	68,000	18,360	0.2700	0.100	0.096	0.107	0.100	0.100	184,394	0.0996	0.00%
2004-06-08	0	0.270	0.260	0.285	-	-	0	0	-	0.100	0.096	0.105	-	-	0	-	0.00%
2004-06-07	0	0.270	-	0.270	0.270	0.280	52,000	14,180	0.2727	0.100	-	0.100	0.100	0.103	141,007	0.1006	-3.57%
2004-06-04	0	0.280	0.280	0.290	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2004-06-03	0	0.280	0.260	0.290	-	-	0	0	-	0.103	0.096	0.107	-	-	0	-	0.00%
2004-06-02	0	0.280	0.250	0.295	-	-	0	0	-	0.103	0.092	0.109	-	-	0	-	0.00%
2004-06-01	0	0.280	0.250	0.295	0.280	0.285	60,000	17,000	0.2833	0.103	0.092	0.109	0.103	0.105	162,701	0.1045	0.00%
2004-05-31	0	0.280	0.230	0.300	0.280	0.280	4,000	1,120	0.2800	0.103	0.085	0.111	0.103	0.103	10,847	0.1033	0.00%
2004-05-28	0	0.280	0.270	0.280	0.260	0.280	152,000	40,360	0.2655	0.103	0.100	0.103	0.096	0.103	412,175	0.0979	12.00%
2004-05-27	0	0.250	0.250	0.270	0.250	0.250	136,000	34,000	0.2500	0.092	0.092	0.100	0.092	0.092	368,788	0.0922	0.00%
2004-05-25	0	0.250	0.250	0.280	0.250	0.250	40,000	10,000	0.2500	0.092	0.092	0.103	0.092	0.092	108,467	0.0922	0.00%
2004-05-24	0	0.250	0.240	0.250	0.250	0.275	592,000	148,200	0.2503	0.092	0.089	0.092	0.092	0.101	1,605,313	0.0923	-9.09%
2004-05-21	0	0.275	0.250	0.275	0.250	0.275	44,000	11,900	0.2705	0.101	0.092	0.101	0.092	0.101	119,314	0.0997	10.00%
2004-05-20	0	0.250	-	0.280	-	-	0	0	-	0.092	-	0.103	-	-	0	-	0.00%
2004-05-19	0	0.250	0.218	0.260	0.250	0.280	220,000	55,200	0.2509	0.092	0.080	0.096	0.092	0.103	596,569	0.0925	14.68%
2004-05-18	0	0.218	0.210	0.222	0.218	0.240	184,000	43,052	0.2340	0.080	0.077	0.082	0.080	0.089	498,949	0.0863	-9.54%
2004-05-17	0	0.241	0.230	0.241	0.241	0.241	40,000	9,640	0.2410	0.089	0.085	0.089	0.089	0.089	108,467	0.0889	-3.60%
2004-05-14	0	0.250	-	0.250	0.250	0.250	140,000	35,000	0.2500	0.092	-	0.092	0.092	0.092	379,635	0.0922	-1.96%
2004-05-13	0	0.255	0.250	0.255	0.255	0.270	268,000	69,960	0.2610	0.094	0.092	0.094	0.094	0.100	726,730	0.0963	-1.92%
2004-05-12	0	0.260	0.255	0.270	-	-	0	0	-	0.096	0.094	0.100	-	-	0	-	0.00%
2004-05-11	0	0.260	0.260	0.270	0.250	0.250	24,000	6,040	0.2517	0.096	0.096	0.100	0.092	0.092	65,080	0.0928	-3.70%
2004-05-10	0	0.270	0.265	0.270	-	-	12,000	3,240	0.2700	0.100	0.098	0.100	-	-	32,540	0.0996	0.00%
2004-05-07	0	0.270	0.250	0.270	0.270	0.270	24,000	6,480	0.2700	0.100	0.092	0.100	0.100	0.100	65,080	0.0996	0.00%
2004-05-06	0	0.270	0.250	0.270	0.270	0.270	396,000	106,840	0.2698	0.100	0.092	0.100	0.100	0.100	1,073,824	0.0995	8.00%
2004-05-05	0	0.250	0.250	0.290	-	-	0	0	-	0.092	0.092	0.107	-	-	0	-	0.00%
2004-05-04	0	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	0.092	0.092	0.103	0.092	0.092	10,847	0.0922	0.00%
2004-05-03	0	0.250	0.250	-	0.248	0.248	4,000	992	0.2480	0.092	0.092	-	0.091	0.091	10,847	0.0915	0.00%
2004-04-30	0	0.250	0.260	0.270	0.250	0.250	156,000	39,000	0.2500	0.092	0.096	0.100	0.092	0.092	423,022	0.0922	-3.85%
2004-04-29	0	0.260	0.260	0.280	0.250	0.250	4,000	1,000	0.2500	0.096	0.096	0.103	0.092	0.092	10,847	0.0922	0.00%
2004-04-28	0	0.260	0.260	0.280	0.250	0.280	204,000	53,280	0.2612	0.096	0.096	0.103	0.092	0.103	553,182	0.0963	-3.70%
2004-04-27	0	0.270	0.250	0.280	0.270	0.270	200,000	54,000	0.2700	0.100	0.092	0.103	0.100	0.100	542,335	0.0996	8.00%
2004-04-26	0	0.250	0.242	0.280	0.250	0.290	216,000	58,160	0.2693	0.092	0.089	0.103	0.092	0.107	585,722	0.0993	-10.71%
2004-04-23	0	0.280	0.280	0.300	0.280	0.280	48,000	13,440	0.2800	0.103	0.103	0.111	0.103	0.103	130,161	0.1033	0.00%
2004-04-22	0	0.280	0.280	0.290	0.280	0.300	244,000	68,480	0.2807	0.103	0.103	0.107	0.103	0.111	661,649	0.1035	-6.67%
2004-04-21	0	0.300	0.285	0.300	-	-	0	0	-	0.111	0.105	0.111	-	-	0	-	0.00%
2004-04-20	0	0.300	0.300	0.310	0.300	0.310	172,000	52,640	0.3060	0.111	0.111	0.114	0.111	0.114	466,409	0.1129	-3.23%
2004-04-19	0	0.310	0.310	0.340	-	-	0	0	-	0.114	0.114	0.125	-	-	0	-	1.64%
2004-04-16	0	0.305	0.300	0.335	0.305	0.310	420,000	128,800	0.3067	0.112	0.111	0.124	0.112	0.114	1,138,904	0.1131	-1.61%
2004-04-15	0	0.310	0.305	0.320	0.305	0.310	100,000	30,980	0.3098	0.114	0.112	0.118	0.112	0.114	271,168	0.1142	-8.82%
2004-04-14	0	0.340	0.305	0.340	-	-	0	0	-	0.125	0.112	0.125	-	-	0	-	0.00%
2004-04-13	0	0.340	0.310	0.340	0.320	0.340	208,000	70,360	0.3383	0.125	0.114	0.125	0.118	0.125	564,029	0.1247	-2.86%
2004-04-08	0	0.350	0.305	0.350	0.305	0.350	52,000	16,060	0.3088	0.129	0.112	0.129	0.112	0.129	141,007	0.1139	14.75%
2004-04-07	0	0.305	0.305	0.340	0.300	0.300	32,000	9,600	0.3000	0.112	0.112	0.125	0.111	0.111	86,774	0.1106	1.67%
2004-04-06	0	0.300	0.300	0.305	0.300	0.305	236,000	70,940	0.3006	0.111	0.111	0.112	0.111	0.112	639,956	0.1109	-6.25%
2004-04-02	0	0.320	0.285	0.320	0.320	0.320	12,000	3,840	0.3200	0.118	0.105	0.118	0.118	0.118	32,540	0.1180	-1.54%
2004-04-01	0	0.325	0.290	0.325	0.330	0.330	4,000	1,320	0.3300	0.120	0.107	0.120	0.122	0.122	10,847	0.1217	1.56%
2004-03-31	0	0.320	0.290	0.320	-	-	0	0	-	0.118	0.107	0.118	-	-	0	-	0.00%
2004-03-30	0	0.320	0.280	0.340	-	-	0	0	-	0.118	0.103	0.125	-	-	0	-	0.00%
2004-03-29	0	0.320	0.310	0.340	-	-	0	0	-	0.118	0.114	0.125	-	-	0	-	0.00%
2004-03-26	0	0.320	0.315	0.340	-	-	0	0	-	0.118	0.116	0.125	-	-	0	-	0.00%
2004-03-25	0	0.320	0.320	0.340	0.320	0.340	52,000	16,880	0.3246	0.118	0.118	0.125	0.118	0.125	141,007	0.1197	0.00%
2004-03-24	0	0.320	0.320	0.340	0.320	0.320	4,000	1,280	0.3200	0.118	0.118	0.125	0.118	0.118	10,847	0.1180	3.23%
2004-03-23	0	0.310	0.310	0.320	-	-	4,000	1,200	0.3000	0.114	0.114	0.118	-	-	10,847	0.1106	3.33%
2004-03-22	0	0.300	0.300	0.320	0.300	0.320	12,000	3,680	0.3067	0.111	0.111	0.118	0.111	0.118	32,540	0.1131	-11.76%
2004-03-19	0	0.340	0.305	0.340	0.340	0.340	200,000	68,000	0.3400	0.125	0.112	0.125	0.125	0.125	542,335	0.1254	13.33%
2004-03-18	0	0.300	0.300	0.350	0.300	0.340	252,000	81,320	0.3227	0.111	0.111	0.129	0.111	0.125	683,343	0.1190	-11.76%
2004-03-17	0	0.340	0.340	0.360	0.340	0.340	260,000	88,400	0.3400	0.125	0.125	0.133	0.125	0.125	705,036	0.1254	0.00%
2004-03-16	0	0.340	0.340	0.345	0.340	0.340	268,000	91,120	0.3400	0.125	0.125	0.127	0.125	0.125	726,730	0.1254	0.00%
2004-03-15	0	0.340	0.340	0.345	0.340	0.340	268,000	91,120	0.3400	0.125	0.125	0.127	0.125	0.125	726,730	0.1254	0.00%
2004-03-12	0	0.340	0.305	0.340	0.305	0.340	368,000	116,640	0.3170	0.125	0.112	0.125	0.112	0.125	997,897	0.1169	0.00%
2004-03-11	0	0.340	0.305	0.340	0.340	0.345	560,000	192,340	0.3435	0.125	0.112	0.125	0.125	0.127	1,518,539	0.1267	-1.45%
2004-03-10	0	0.345	-	0.350	0.345	0.380	256,000	89,560	0.3498	0.127	-	0.129	0.127	0.140	694,189	0.1290	-6.76%
2004-03-09	0	0.370	0.350	0.370	0.370	0.375	212,000	79,100	0.3731	0.136	0.129	0.136	0.136	0.138	574,876	0.1376	-1.33%
2004-03-08	0	0.375	0.375	0.385	0.375	0.375	504,000	189,000	0.3750	0.138	0.138	0.142	0.138	0.138	1,366,685	0.1383	0.00%
2004-03-05	0	0.375	0.375	0.380	0.375	0.380	188,000	71,380	0.3797	0.138	0.138	0.140	0.138	0.140	509,795	0.1400	-2.60%
2004-03-04	0	0.385	0.375	0.390	0.385	0.385	8,000	3,080	0.3850	0.142	0.138	0.144	0.142	0.142	21,693	0.1420	0.00%
2004-03-03	0	0.385	0.380	0.390	0.385	0.390	1,132,000	436,040	0.3852	0.142	0.140	0.144	0.142	0.144	3,069,619	0.1421	1.32%
2004-03-02	0	0.380	0.375	0.380	0.380	0.385	2,272,000	864,640	0.3806	0.140	0.138	0.140	0.140	0.142	6,160,931	0.1403	5.56%
2004-03-01	0	0.360	0.360	0.375	0.360	0.370	864,000	316,840	0.3667	0.133	0.133	0.138	0.133	0.136	2,342,889	0.1352	1.41%
2004-02-27	0	0.355	0.350	0.360	0.345	0.360	836,000	291,420	0.3486	0.131	0.129	0.133	0.127	0.133	2,266,962	0.1286	0.00%
2004-02-26	0	0.355	0.355	0.360	0.355	0.370	1,520,000	550,980	0.3625	0.131	0.131	0.133	0.131	0.136	4,121,750	0.1337	-2.74%
2004-02-25	0	0.365	0.340	0.365	0.315	0.370	2,944,000	1,019,560	0.3463	0.135	0.125	0.135	0.116	0.136	7,983,178	0.1277	17.74%
2004-02-24	0	0.310	0.310	0.320	0.285	0.310	1,032,000	302,980	0.2936	0.114	0.114	0.118	0.105	0.114	2,798,451	0.1083	1.64%
2004-02-23	0	0.305	0.300	0.305	0.305	0.305	340,000	103,700	0.3050	0.112	0.111	0.112	0.112	0.112	921,970	0.1125	0.00%
2004-02-20	0	0.305	0.305	0.310	0.300	0.305	172,000	51,900	0.3017	0.112	0.112	0.114	0.111	0.112	466,409	0.1113	1.67%
2004-02-19	0	0.300	0.300	0.310	0.300	0.305	700,000	211,900	0.3027	0.111	0.111	0.114	0.111	0.112	1,898,174	0.1116	-1.64%
2004-02-18	0	0.305	0.305	0.315	0.300	0.305	384,000	115,740	0.3014	0.112	0.112	0.116	0.111	0.112	1,041,284	0.1112	1.67%
2004-02-17	0	0.300	0.290	0.315	-	-	0	0	-	0.111	0.107	0.116	-	-	0	-	0.00%
2004-02-16	0	0.300	0.300	0.310	0.300	0.300	120,000	36,000	0.3000	0.111	0.111	0.114	0.111	0.111	325,401	0.1106	0.00%
2004-02-13	0	0.300	0.300	0.315	0.300	0.300	356,000	106,800	0.3000	0.111	0.111	0.116	0.111	0.111	965,357	0.1106	0.00%
2004-02-12	0	0.300	0.295	0.300	0.300	0.300	720,000	216,000	0.3000	0.111	0.109	0.111	0.111	0.111	1,952,408	0.1106	0.00%
2004-02-11	0	0.300	0.290	0.300	0.290	0.300	376,000	111,040	0.2953	0.111	0.107	0.111	0.107	0.111	1,019,591	0.1089	1.69%
2004-02-10	0	0.295	0.280	0.300	0.270	0.295	564,000	158,040	0.2802	0.109	0.103	0.111	0.100	0.109	1,529,386	0.1033	5.36%
2004-02-09	0	0.280	0.275	0.280	0.275	0.290	644,000	182,760	0.2838	0.103	0.101	0.103	0.101	0.107	1,746,320	0.1047	-3.45%
2004-02-06	0	0.290	0.280	0.290	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	-1.69%
2004-02-05	0	0.295	0.295	0.300	0.280	0.290	700,000	197,960	0.2828	0.109	0.109	0.111	0.103	0.107	1,898,174	0.1043	1.72%
2004-02-04	0	0.290	0.290	0.315	0.280	0.290	664,000	189,420	0.2853	0.107	0.107	0.116	0.103	0.107	1,800,554	0.1052	3.57%
2004-02-03	0	0.280	-	0.280	0.280	0.310	372,000	105,360	0.2832	0.103	-	0.103	0.103	0.114	1,008,744	0.1044	-6.67%
2004-02-02	0	0.300	0.300	0.310	0.300	0.310	24,000	7,280	0.3033	0.111	0.111	0.114	0.111	0.114	65,080	0.1119	-3.23%
2004-01-30	0	0.310	0.300	0.310	0.310	0.320	108,000	34,480	0.3193	0.114	0.111	0.114	0.114	0.118	292,861	0.1177	-3.12%
2004-01-29	0	0.320	0.300	0.330	0.320	0.320	32,000	10,240	0.3200	0.118	0.111	0.122	0.118	0.118	86,774	0.1180	0.00%
2004-01-28	0	0.320	0.300	0.320	0.310	0.320	24,000	7,560	0.3150	0.118	0.111	0.118	0.114	0.118	65,080	0.1162	6.67%
2004-01-27	0	0.300	0.300	0.320	0.300	0.320	44,000	14,000	0.3182	0.111	0.111	0.118	0.111	0.118	119,314	0.1173	0.00%
2004-01-26	0	0.300	0.280	0.300	0.300	0.310	312,000	93,640	0.3001	0.111	0.103	0.111	0.111	0.114	846,043	0.1107	-3.23%
2004-01-21	0	0.310	-	0.310	0.310	0.315	388,000	121,080	0.3121	0.114	-	0.114	0.114	0.116	1,052,131	0.1151	0.00%
2004-01-20	0	0.310	-	0.310	0.310	0.320	84,000	26,200	0.3119	0.114	-	0.114	0.114	0.118	227,781	0.1150	0.00%
2004-01-19	0	0.310	0.300	0.310	-	-	0	0	-	0.114	0.111	0.114	-	-	0	-	0.00%
2004-01-16	0	0.310	0.300	0.310	0.310	0.310	8,000	2,480	0.3100	0.114	0.111	0.114	0.114	0.114	21,693	0.1143	6.90%
2004-01-15	0	0.290	0.285	0.315	0.290	0.290	92,000	26,680	0.2900	0.107	0.105	0.116	0.107	0.107	249,474	0.1069	-6.45%
2004-01-14	0	0.310	0.290	0.310	0.270	0.310	60,000	17,600	0.2933	0.114	0.107	0.114	0.100	0.114	162,701	0.1082	3.33%
2004-01-13	0	0.300	0.285	0.300	0.280	0.305	492,000	147,400	0.2996	0.111	0.105	0.111	0.103	0.112	1,334,145	0.1105	0.00%
2004-01-12	0	0.300	0.285	0.300	0.300	0.330	316,000	96,600	0.3057	0.111	0.105	0.111	0.111	0.122	856,890	0.1127	0.00%
2004-01-09	0	0.300	0.295	0.300	0.295	0.300	692,000	207,440	0.2998	0.111	0.109	0.111	0.109	0.111	1,876,481	0.1105	1.69%
2004-01-08	0	0.295	0.295	0.300	0.295	0.300	772,000	231,260	0.2996	0.109	0.109	0.111	0.109	0.111	2,093,415	0.1105	0.00%
2004-01-07	0	0.295	0.285	0.315	0.280	0.300	316,000	92,740	0.2935	0.109	0.105	0.116	0.103	0.111	856,890	0.1082	-1.67%
2004-01-06	0	0.300	0.270	0.300	0.300	0.305	448,000	134,460	0.3001	0.111	0.100	0.111	0.111	0.112	1,214,831	0.1107	-1.64%
2004-01-05	0	0.305	-	0.305	0.310	0.310	4,000	1,240	0.3100	0.112	-	0.112	0.114	0.114	10,847	0.1143	-1.61%
2004-01-02	0	0.310	0.280	0.310	0.315	0.315	4,000	1,260	0.3150	0.114	0.103	0.114	0.116	0.116	10,847	0.1162	3.33%
2003-12-31	0	0.300	0.250	0.330	-	-	0	0	-	0.111	0.092	0.122	-	-	0	-	0.00%
2003-12-30	0	0.300	0.270	0.310	0.300	0.305	240,000	72,020	0.3001	0.111	0.100	0.114	0.111	0.112	650,803	0.1107	7.14%
2003-12-29	0	0.280	0.280	0.295	0.280	0.295	300,000	84,380	0.2813	0.103	0.103	0.109	0.103	0.109	813,503	0.1037	0.00%
2003-12-24	0	0.280	0.270	0.280	-	-	0	0	-	0.103	0.100	0.103	-	-	0	-	-5.08%
2003-12-23	0	0.295	0.290	0.295	0.280	0.295	408,000	118,640	0.2908	0.109	0.107	0.109	0.103	0.109	1,106,364	0.1072	5.36%
2003-12-22	0	0.280	0.280	0.285	0.280	0.280	464,000	129,920	0.2800	0.103	0.103	0.105	0.103	0.103	1,258,218	0.1033	0.00%
2003-12-19	0	0.280	0.265	0.280	0.250	0.280	444,000	118,260	0.2664	0.103	0.098	0.103	0.092	0.103	1,203,985	0.0982	3.70%
2003-12-18	0	0.270	0.265	0.270	0.270	0.270	108,000	29,160	0.2700	0.100	0.098	0.100	0.100	0.100	292,861	0.0996	-6.90%
2003-12-17	0	0.290	0.275	0.290	-	-	0	0	-	0.107	0.101	0.107	-	-	0	-	0.00%
2003-12-16	0	0.290	0.290	0.300	0.270	0.290	464,000	132,280	0.2851	0.107	0.107	0.111	0.100	0.107	1,258,218	0.1051	3.57%
2003-12-15	0	0.280	0.275	0.280	0.280	0.290	136,000	39,180	0.2881	0.103	0.101	0.103	0.103	0.107	368,788	0.1062	0.00%
2003-12-12	0	0.280	0.280	0.290	-	-	60,000	17,400	0.2900	0.103	0.103	0.107	-	-	162,701	0.1069	0.00%
2003-12-11	0	0.280	0.270	0.280	0.270	0.285	524,000	146,180	0.2790	0.103	0.100	0.103	0.100	0.105	1,420,919	0.1029	-1.75%
2003-12-10	0	0.285	0.280	0.290	0.260	0.285	760,000	204,600	0.2692	0.105	0.103	0.107	0.096	0.105	2,060,875	0.0993	3.64%
2003-12-09	0	0.275	0.275	0.295	0.270	0.290	172,000	47,200	0.2744	0.101	0.101	0.109	0.100	0.107	466,409	0.1012	-1.79%
2003-12-08	0	0.280	0.280	0.290	-	-	100,000	30,000	0.3000	0.103	0.103	0.107	-	-	271,168	0.1106	0.00%
2003-12-05	0	0.280	0.280	0.300	0.270	0.300	208,000	59,240	0.2848	0.103	0.103	0.111	0.100	0.111	564,029	0.1050	-3.45%
2003-12-04	0	0.290	0.290	0.300	0.290	0.300	296,000	86,640	0.2927	0.107	0.107	0.111	0.107	0.111	802,656	0.1079	0.00%
2003-12-03	0	0.290	0.280	0.290	0.290	0.295	560,000	163,400	0.2918	0.107	0.103	0.107	0.107	0.109	1,518,539	0.1076	5.45%
2003-12-02	0	0.275	0.265	0.315	0.240	0.345	3,280,000	1,026,700	0.3130	0.101	0.098	0.116	0.089	0.127	8,894,302	0.1154	1.85%
2003-12-01	0	0.270	0.270	0.290	0.270	0.270	164,000	44,280	0.2700	0.100	0.100	0.107	0.100	0.100	444,715	0.0996	0.00%
2003-11-28	0	0.270	0.270	0.300	0.270	0.275	48,000	13,000	0.2708	0.100	0.100	0.111	0.100	0.101	130,161	0.0999	-10.00%
2003-11-27	0	0.300	0.270	0.300	0.265	0.300	408,000	112,400	0.2755	0.111	0.100	0.111	0.098	0.111	1,106,364	0.1016	0.00%
2003-11-26	0	0.300	0.275	0.300	0.260	0.300	80,000	21,540	0.2693	0.111	0.101	0.111	0.096	0.111	216,934	0.0993	0.00%
2003-11-25	0	0.300	0.250	0.340	0.300	0.300	4,000	1,200	0.3000	0.111	0.092	0.125	0.111	0.111	10,847	0.1106	0.00%
2003-11-24	0	0.300	0.300	0.315	-	-	0	0	-	0.111	0.111	0.116	-	-	0	-	0.00%
2003-11-21	0	0.300	0.270	0.320	-	-	0	0	-	0.111	0.100	0.118	-	-	0	-	0.00%
2003-11-20	0	0.300	0.260	0.330	0.300	0.300	308,000	92,400	0.3000	0.111	0.096	0.122	0.111	0.111	835,197	0.1106	0.00%
2003-11-19	0	0.300	0.300	0.315	0.300	0.300	252,000	75,600	0.3000	0.111	0.111	0.116	0.111	0.111	683,343	0.1106	0.00%
2003-11-18	0	0.300	0.300	0.315	0.300	0.320	144,000	43,280	0.3006	0.111	0.111	0.116	0.111	0.118	390,482	0.1108	-4.76%
2003-11-17	0	0.315	0.300	0.320	0.315	0.315	52,000	16,380	0.3150	0.116	0.111	0.118	0.116	0.116	141,007	0.1162	8.62%
2003-11-14	0	0.290	0.290	0.300	-	-	32,000	9,440	0.2950	0.107	0.107	0.111	-	-	86,774	0.1088	0.00%
2003-11-13	0	0.290	0.290	0.320	0.290	0.300	48,000	14,240	0.2967	0.107	0.107	0.118	0.107	0.111	130,161	0.1094	0.00%
2003-11-12	0	0.290	0.290	0.300	0.290	0.290	124,000	35,960	0.2900	0.107	0.107	0.111	0.107	0.107	336,248	0.1069	0.00%
2003-11-11	0	0.290	0.290	0.300	0.290	0.300	228,000	66,240	0.2905	0.107	0.107	0.111	0.107	0.111	618,262	0.1071	0.00%
2003-11-10	0	0.290	-	0.300	0.290	0.330	592,000	181,200	0.3061	0.107	-	0.111	0.107	0.122	1,605,313	0.1129	-12.12%
2003-11-07	0	0.330	0.300	0.330	0.330	0.330	16,000	5,280	0.3300	0.122	0.111	0.122	0.122	0.122	43,387	0.1217	13.79%
2003-11-06	0	0.290	0.290	0.330	0.290	0.290	72,000	20,880	0.2900	0.107	0.107	0.122	0.107	0.107	195,241	0.1069	0.00%
2003-11-05	0	0.290	0.290	0.330	0.290	0.290	16,000	4,640	0.2900	0.107	0.107	0.122	0.107	0.107	43,387	0.1069	0.00%
2003-11-04	0	0.290	0.290	0.330	0.290	0.295	500,000	146,500	0.2930	0.107	0.107	0.122	0.107	0.109	1,355,839	0.1081	0.00%
2003-11-03	0	0.290	0.290	0.320	0.290	0.320	976,000	299,000	0.3064	0.107	0.107	0.118	0.107	0.118	2,646,597	0.1130	-12.12%
2003-10-31	0	0.330	0.325	0.330	0.325	0.330	188,000	61,820	0.3288	0.122	0.120	0.122	0.120	0.122	509,795	0.1213	0.00%
2003-10-30	0	0.330	0.325	0.330	-	-	0	0	-	0.122	0.120	0.122	-	-	0	-	0.00%
2003-10-29	0	0.330	0.325	0.330	0.330	0.330	168,000	55,440	0.3300	0.122	0.120	0.122	0.122	0.122	455,562	0.1217	0.00%
2003-10-28	0	0.330	0.330	0.340	0.330	0.360	272,000	92,760	0.3410	0.122	0.122	0.125	0.122	0.133	737,576	0.1258	-8.33%
2003-10-27	0	0.360	0.325	0.360	0.350	0.360	40,000	14,200	0.3550	0.133	0.120	0.133	0.129	0.133	108,467	0.1309	10.77%
2003-10-24	0	0.325	0.325	0.335	0.325	0.330	336,000	110,760	0.3296	0.120	0.120	0.124	0.120	0.122	911,124	0.1216	-2.99%
2003-10-23	0	0.335	-	0.340	0.335	0.340	272,000	91,200	0.3353	0.124	-	0.125	0.124	0.125	737,576	0.1236	-4.29%
2003-10-22	0	0.350	0.335	0.350	0.350	0.350	300,000	105,000	0.3500	0.129	0.124	0.129	0.129	0.129	813,503	0.1291	0.00%
2003-10-21	0	0.350	0.350	0.370	0.335	0.380	604,000	218,660	0.3620	0.129	0.129	0.136	0.124	0.140	1,637,853	0.1335	2.94%
2003-10-20	0	0.340	0.340	0.360	0.340	0.350	84,000	28,840	0.3433	0.125	0.125	0.133	0.125	0.129	227,781	0.1266	-1.45%
2003-10-17	0	0.345	0.345	0.360	0.345	0.360	128,000	45,660	0.3567	0.127	0.127	0.133	0.127	0.133	347,095	0.1315	0.00%
2003-10-16	0	0.345	0.335	0.345	0.345	0.355	88,000	30,400	0.3455	0.127	0.124	0.127	0.127	0.131	238,628	0.1274	-2.82%
2003-10-15	0	0.355	0.350	0.370	0.355	0.355	128,000	45,440	0.3550	0.131	0.129	0.136	0.131	0.131	347,095	0.1309	-1.39%
2003-10-14	0	0.360	0.330	0.360	0.360	0.360	72,000	25,920	0.3600	0.133	0.122	0.133	0.133	0.133	195,241	0.1328	0.00%
2003-10-13	0	0.360	0.350	0.360	0.340	0.375	476,000	166,260	0.3493	0.133	0.129	0.133	0.125	0.138	1,290,758	0.1288	2.86%
2003-10-10	0	0.350	0.340	0.360	0.330	0.350	188,000	63,640	0.3385	0.129	0.125	0.133	0.122	0.129	509,795	0.1248	6.06%
2003-10-09	0	0.330	0.320	0.330	0.330	0.330	128,000	42,240	0.3300	0.122	0.118	0.122	0.122	0.122	347,095	0.1217	0.00%
2003-10-08	0	0.330	0.320	0.370	0.330	0.340	264,000	88,320	0.3345	0.122	0.118	0.136	0.122	0.125	715,883	0.1234	-5.71%
2003-10-07	0	0.350	0.350	0.390	0.350	0.350	28,000	9,800	0.3500	0.129	0.129	0.144	0.129	0.129	75,927	0.1291	0.00%
2003-10-06	0	0.350	-	0.390	0.350	0.370	320,000	113,800	0.3556	0.129	-	0.144	0.129	0.136	867,737	0.1311	-5.41%
2003-10-03	0	0.370	0.350	0.370	0.370	0.370	4,000	1,480	0.3700	0.136	0.129	0.136	0.136	0.136	10,847	0.1364	0.00%
2003-10-02	0	0.370	0.360	0.385	0.370	0.370	400,000	148,000	0.3700	0.136	0.133	0.142	0.136	0.136	1,084,671	0.1364	0.00%
2003-09-30	0	0.370	0.350	0.380	-	-	0	0	-	0.136	0.129	0.140	-	-	0	-	0.00%
2003-09-29	0	0.370	0.350	0.370	0.370	0.370	360,000	133,400	0.3706	0.136	0.129	0.136	0.136	0.136	976,204	0.1367	-6.33%
2003-09-26	0	0.395	0.380	0.395	0.390	0.400	68,000	26,860	0.3950	0.146	0.140	0.146	0.144	0.148	184,394	0.1457	3.95%
2003-09-25	0	0.380	0.375	0.380	0.380	0.380	96,000	36,480	0.3800	0.140	0.138	0.140	0.140	0.140	260,321	0.1401	-2.56%
2003-09-24	0	0.390	-	0.390	0.390	0.420	268,000	110,520	0.4124	0.144	-	0.144	0.144	0.155	726,730	0.1521	0.00%
2003-09-23	0	0.390	0.360	0.390	0.390	0.410	132,000	51,720	0.3918	0.144	0.133	0.144	0.144	0.151	357,941	0.1445	-4.88%
2003-09-22	0	0.410	0.390	0.410	0.400	0.430	116,000	49,520	0.4269	0.151	0.144	0.151	0.148	0.159	314,555	0.1574	7.89%
2003-09-19	0	0.380	0.380	0.390	0.380	0.400	508,000	202,040	0.3977	0.140	0.140	0.144	0.140	0.148	1,377,532	0.1467	-2.56%
2003-09-18	0	0.390	0.380	0.400	0.380	0.390	80,000	30,680	0.3835	0.144	0.140	0.148	0.140	0.144	216,934	0.1414	-2.50%
2003-09-17	0	0.400	0.400	0.415	0.400	0.400	224,000	89,600	0.4000	0.148	0.148	0.153	0.148	0.148	607,416	0.1475	3.90%
2003-09-16	0	0.385	0.385	0.390	0.385	0.390	316,000	121,740	0.3853	0.142	0.142	0.144	0.142	0.144	856,890	0.1421	-3.75%
2003-09-15	0	0.400	0.400	0.405	0.400	0.400	408,000	163,200	0.4000	0.148	0.148	0.149	0.148	0.148	1,106,364	0.1475	0.00%
2003-09-11	0	0.400	0.380	0.400	0.380	0.420	504,000	200,880	0.3986	0.148	0.140	0.148	0.140	0.155	1,366,685	0.1470	0.00%
2003-09-10	0	0.400	-	0.400	0.375	0.400	304,000	119,420	0.3928	0.148	-	0.148	0.138	0.148	824,350	0.1449	6.67%
2003-09-09	0	0.375	0.355	0.375	0.375	0.405	764,000	299,300	0.3918	0.138	0.131	0.138	0.138	0.149	2,071,721	0.1445	0.00%
2003-09-08	0	0.375	0.375	0.380	0.360	0.380	756,000	283,500	0.3750	0.138	0.138	0.140	0.133	0.140	2,050,028	0.1383	5.63%
2003-09-05	0	0.355	0.355	0.360	0.350	0.360	848,000	300,600	0.3545	0.131	0.131	0.133	0.129	0.133	2,299,502	0.1307	4.41%
2003-09-04	0	0.340	0.325	0.340	0.340	0.365	192,000	65,780	0.3426	0.125	0.120	0.125	0.125	0.135	520,642	0.1263	0.00%
2003-09-03	0	0.340	0.305	0.340	0.320	0.340	560,000	179,700	0.3209	0.125	0.112	0.125	0.118	0.125	1,518,539	0.1183	6.25%
2003-09-02	0	0.320	0.290	0.330	0.300	0.320	512,000	161,600	0.3156	0.118	0.107	0.122	0.111	0.118	1,388,379	0.1164	6.67%
2003-09-01	0	0.300	0.290	0.300	0.300	0.300	444,000	133,200	0.3000	0.111	0.107	0.111	0.111	0.111	1,203,985	0.1106	0.00%
2003-08-29	0	0.300	0.300	0.310	0.300	0.300	12,000	3,600	0.3000	0.111	0.111	0.114	0.111	0.111	32,540	0.1106	-6.25%
2003-08-28	0	0.320	0.320	0.350	-	-	0	0	-	0.118	0.118	0.129	-	-	0	-	0.00%
2003-08-27	0	0.320	0.310	0.320	0.320	0.320	400,000	128,000	0.3200	0.118	0.114	0.118	0.118	0.118	1,084,671	0.1180	0.00%
2003-08-26	0	0.320	0.285	0.320	0.280	0.320	96,000	29,240	0.3046	0.118	0.105	0.118	0.103	0.118	260,321	0.1123	0.00%
2003-08-25	0	0.320	0.305	0.320	0.330	0.330	108,000	32,640	0.3022	0.118	0.112	0.118	0.122	0.122	292,861	0.1115	-3.03%
2003-08-22	0	0.330	0.300	0.330	0.335	0.335	24,000	8,040	0.3350	0.122	0.111	0.122	0.124	0.124	65,080	0.1235	0.00%
2003-08-21	0	0.330	0.300	0.330	0.320	0.330	280,000	90,860	0.3245	0.122	0.111	0.122	0.118	0.122	759,270	0.1197	3.13%
2003-08-20	0	0.320	0.300	0.320	0.300	0.320	340,000	107,080	0.3149	0.118	0.111	0.118	0.111	0.118	921,970	0.1161	1.59%
2003-08-19	0	0.315	-	0.315	0.315	0.320	20,000	6,320	0.3160	0.116	-	0.116	0.116	0.118	54,234	0.1165	-1.56%
2003-08-18	0	0.320	0.320	0.325	0.320	0.320	508,000	162,520	0.3199	0.118	0.118	0.120	0.118	0.118	1,377,532	0.1180	3.23%
2003-08-15	0	0.310	0.300	0.310	0.300	0.315	176,000	54,640	0.3105	0.114	0.111	0.114	0.111	0.116	477,255	0.1145	3.33%
2003-08-14	0	0.300	0.280	0.300	0.280	0.300	276,000	78,720	0.2852	0.111	0.103	0.111	0.103	0.111	748,423	0.1052	5.26%
2003-08-13	0	0.285	0.275	0.285	0.270	0.290	848,000	233,120	0.2749	0.105	0.101	0.105	0.100	0.107	2,299,502	0.1014	-1.72%
2003-08-12	0	0.290	0.290	0.300	0.290	0.320	204,000	60,520	0.2967	0.107	0.107	0.111	0.107	0.118	553,182	0.1094	-6.45%
2003-08-11	0	0.310	0.300	0.310	0.320	0.320	56,000	17,920	0.3200	0.114	0.111	0.114	0.118	0.118	151,854	0.1180	3.33%
2003-08-08	0	0.300	0.300	0.320	-	-	0	0	-	0.111	0.111	0.118	-	-	0	-	1.69%
2003-08-07	0	0.295	0.295	0.310	0.295	0.300	52,000	15,440	0.2969	0.109	0.109	0.114	0.109	0.111	141,007	0.1095	-1.67%
2003-08-06	0	0.300	0.300	0.305	0.300	0.310	420,000	129,200	0.3076	0.111	0.111	0.112	0.111	0.114	1,138,904	0.1134	-3.23%
2003-08-05	0	0.310	0.310	0.320	0.285	0.310	1,428,000	417,700	0.2925	0.114	0.114	0.118	0.105	0.114	3,872,275	0.1079	6.90%
2003-08-04	0	0.290	0.290	0.310	-	-	0	0	-	0.107	0.107	0.114	-	-	0	-	1.75%
2003-08-01	0	0.285	0.285	0.300	0.280	0.280	148,000	41,440	0.2800	0.105	0.105	0.111	0.103	0.103	401,328	0.1033	-1.72%
2003-07-31	0	0.290	0.275	0.300	0.290	0.300	280,000	83,200	0.2971	0.107	0.101	0.111	0.107	0.111	759,270	0.1096	-3.33%
2003-07-30	0	0.300	0.270	0.300	0.300	0.300	100,000	30,000	0.3000	0.111	0.100	0.111	0.111	0.111	271,168	0.1106	7.14%
2003-07-29	0	0.280	0.270	0.310	0.280	0.280	200,000	56,000	0.2800	0.103	0.100	0.114	0.103	0.103	542,335	0.1033	3.70%
2003-07-28	0	0.270	0.270	0.300	0.265	0.270	268,000	72,320	0.2699	0.100	0.100	0.111	0.098	0.100	726,730	0.0995	1.89%
2003-07-25	0	0.265	0.265	0.295	0.265	0.265	104,000	27,680	0.2662	0.098	0.098	0.109	0.098	0.098	282,014	0.0982	1.92%
2003-07-24	0	0.260	0.260	0.295	0.255	0.270	20,000	5,200	0.2600	0.096	0.096	0.109	0.094	0.100	54,234	0.0959	-5.45%
2003-07-23	0	0.275	0.275	0.300	-	-	0	0	-	0.101	0.101	0.111	-	-	0	-	1.85%
2003-07-22	0	0.270	0.270	0.295	0.260	0.260	40,000	10,400	0.2600	0.100	0.100	0.109	0.096	0.096	108,467	0.0959	-1.82%
2003-07-21	0	0.275	0.260	0.275	0.275	0.300	280,000	82,060	0.2931	0.101	0.096	0.101	0.101	0.111	759,270	0.1081	-6.78%
2003-07-18	0	0.295	0.280	0.320	0.295	0.295	40,000	11,800	0.2950	0.109	0.103	0.118	0.109	0.109	108,467	0.1088	0.00%
2003-07-17	0	0.295	0.280	0.295	0.295	0.300	168,000	50,240	0.2990	0.109	0.103	0.109	0.109	0.111	455,562	0.1103	-3.28%
2003-07-16	0	0.305	0.305	0.320	0.300	0.320	332,000	100,560	0.3029	0.112	0.112	0.118	0.111	0.118	900,277	0.1117	-3.17%
2003-07-15	0	0.315	0.305	0.315	0.300	0.315	292,000	90,020	0.3083	0.116	0.112	0.116	0.111	0.116	791,810	0.1137	5.00%
2003-07-14	0	0.300	0.300	0.315	0.290	0.300	488,000	144,940	0.2970	0.111	0.111	0.116	0.107	0.111	1,323,299	0.1095	0.00%
2003-07-11	0	0.300	0.280	0.310	0.260	0.300	792,000	234,620	0.2962	0.111	0.103	0.114	0.096	0.111	2,147,648	0.1092	11.11%
2003-07-10	0	0.270	0.270	0.290	0.270	0.270	188,000	50,760	0.2700	0.100	0.100	0.107	0.100	0.100	509,795	0.0996	0.00%
2003-07-09	0	0.270	0.270	0.300	0.270	0.285	180,000	50,220	0.2790	0.100	0.100	0.111	0.100	0.105	488,102	0.1029	3.85%
2003-07-08	0	0.260	0.270	0.285	0.255	0.260	52,000	13,420	0.2581	0.096	0.100	0.105	0.094	0.096	141,007	0.0952	0.00%
2003-07-07	0	0.260	0.260	0.285	-	-	0	0	-	0.096	0.096	0.105	-	-	0	-	0.00%
2003-07-04	0	0.260	0.260	-	0.250	0.255	628,000	159,500	0.2540	0.096	0.096	-	0.092	0.094	1,702,933	0.0937	1.96%
2003-07-03	0	0.255	0.255	-	0.255	0.255	500,000	127,500	0.2550	0.094	0.094	-	0.094	0.094	1,355,839	0.0940	2.00%
2003-07-02	0	0.250	0.250	-	0.250	0.250	152,000	38,000	0.2500	0.092	0.092	-	0.092	0.092	412,175	0.0922	0.00%
2003-06-30	0	0.250	0.250	-	0.250	0.280	48,000	13,200	0.2750	0.092	0.092	-	0.092	0.103	130,161	0.1014	-10.71%
2003-06-27	0	0.280	0.250	0.330	-	-	0	0	-	0.103	0.092	0.122	-	-	0	-	0.00%
2003-06-26	0	0.280	0.280	0.330	0.280	0.300	100,000	28,320	0.2832	0.103	0.103	0.122	0.103	0.111	271,168	0.1044	-6.67%
2003-06-25	0	0.300	0.260	0.300	0.300	0.300	244,000	73,200	0.3000	0.111	0.096	0.111	0.111	0.111	661,649	0.1106	0.00%
2003-06-24	0	0.300	-	0.300	0.300	0.300	380,000	114,000	0.3000	0.111	-	0.111	0.111	0.111	1,030,437	0.1106	0.00%
2003-06-23	0	0.300	0.300	0.345	0.300	0.315	40,000	12,300	0.3075	0.111	0.111	0.127	0.111	0.116	108,467	0.1134	-4.76%
2003-06-20	0	0.315	-	0.350	0.315	0.340	336,000	110,600	0.3292	0.116	-	0.129	0.116	0.125	911,124	0.1214	0.00%
2003-06-19	0	0.315	0.315	0.360	-	-	0	0	-	0.116	0.116	0.133	-	-	0	-	0.00%
2003-06-18	0	0.315	0.315	0.330	0.315	0.330	568,000	183,300	0.3227	0.116	0.116	0.122	0.116	0.122	1,540,233	0.1190	-7.35%
2003-06-17	0	0.340	0.325	0.350	0.320	0.355	728,000	242,180	0.3327	0.125	0.120	0.129	0.118	0.131	1,974,101	0.1227	9.68%
2003-06-16	0	0.310	0.300	0.325	0.290	0.310	196,000	58,640	0.2992	0.114	0.111	0.120	0.107	0.114	531,489	0.1103	6.90%
2003-06-13	0	0.290	0.260	0.290	0.290	0.300	396,000	115,840	0.2925	0.107	0.096	0.107	0.107	0.111	1,073,824	0.1079	3.57%
2003-06-12	0	0.280	0.280	0.320	-	-	0	0	-	0.103	0.103	0.118	-	-	0	-	0.00%
2003-06-11	0	0.280	0.260	0.280	0.280	0.290	8,000	2,280	0.2850	0.103	0.096	0.103	0.103	0.107	21,693	0.1051	-3.45%
2003-06-10	0	0.290	-	0.330	-	-	0	0	-	0.107	-	0.122	-	-	0	-	0.00%
2003-06-09	0	0.290	0.290	0.340	-	-	0	0	-	0.107	0.107	0.125	-	-	0	-	0.00%
2003-06-06	0	0.290	0.290	0.320	0.290	0.290	96,000	27,840	0.2900	0.107	0.107	0.118	0.107	0.107	260,321	0.1069	0.00%
2003-06-05	0	0.290	0.290	0.320	0.290	0.290	216,000	62,640	0.2900	0.107	0.107	0.118	0.107	0.107	585,722	0.1069	0.00%
2003-06-03	0	0.290	-	0.290	0.290	0.290	400,000	116,000	0.2900	0.107	-	0.107	0.107	0.107	1,084,671	0.1069	0.00%
2003-06-02	0	0.290	0.290	0.340	-	-	0	0	-	0.107	0.107	0.125	-	-	0	-	0.00%
2003-05-30	0	0.290	0.290	0.335	0.290	0.300	300,000	87,200	0.2907	0.107	0.107	0.124	0.107	0.111	813,503	0.1072	-3.33%
2003-05-29	0	0.300	0.300	0.330	0.300	0.300	260,000	84,000	0.3231	0.111	0.111	0.122	0.111	0.111	705,036	0.1191	0.00%
2003-05-28	0	0.300	0.295	0.320	0.300	0.320	384,000	117,200	0.3052	0.111	0.109	0.118	0.111	0.118	1,041,284	0.1126	1.69%
2003-05-27	0	0.295	0.295	0.310	0.295	0.320	828,000	259,140	0.3130	0.109	0.109	0.114	0.109	0.118	2,245,269	0.1154	-1.67%
2003-05-26	0	0.300	0.290	0.310	0.260	0.300	800,000	223,160	0.2790	0.111	0.107	0.114	0.096	0.111	2,169,342	0.1029	25.00%
2003-05-23	0	0.240	0.240	0.249	0.240	0.249	444,000	107,268	0.2416	0.089	0.089	0.092	0.089	0.092	1,203,985	0.0891	3.00%
2003-05-22	0	0.233	0.233	0.240	0.232	0.240	540,000	127,088	0.2353	0.086	0.086	0.089	0.086	0.089	1,464,306	0.0868	-0.85%
2003-05-21	0	0.235	0.235	0.240	0.232	0.235	128,000	29,936	0.2339	0.087	0.087	0.089	0.086	0.087	347,095	0.0862	0.00%
2003-05-20	0	0.235	0.235	0.245	0.235	0.240	84,000	19,920	0.2371	0.087	0.087	0.090	0.087	0.089	227,781	0.0875	0.00%
2003-05-19	0	0.235	0.230	-	-	-	0	0	-	0.087	0.085	-	-	-	0	-	0.00%
2003-05-16	0	0.235	0.235	0.239	0.235	0.235	12,000	2,820	0.2350	0.087	0.087	0.088	0.087	0.087	32,540	0.0867	0.00%
2003-05-15	0	0.235	0.224	0.235	0.232	0.235	300,000	69,900	0.2330	0.087	0.083	0.087	0.086	0.087	813,503	0.0859	-2.08%
2003-05-14	0	0.240	0.232	0.240	-	-	0	0	-	0.089	0.086	0.089	-	-	0	-	0.00%
2003-05-13	0	0.240	-	0.240	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2003-05-12	0	0.240	-	0.243	0.240	0.243	60,000	14,496	0.2416	0.089	-	0.090	0.089	0.090	162,701	0.0891	-1.23%
2003-05-09	0	0.243	0.243	-	0.243	0.243	40,000	9,720	0.2430	0.090	0.090	-	0.090	0.090	108,467	0.0896	0.00%
2003-05-07	0	0.243	0.243	0.245	0.243	0.243	60,000	14,580	0.2430	0.090	0.090	0.090	0.090	0.090	162,701	0.0896	0.00%
2003-05-06	0	0.243	0.243	-	0.235	0.235	40,000	9,400	0.2350	0.090	0.090	-	0.087	0.087	108,467	0.0867	4.29%
2003-05-05	0	0.233	0.225	0.233	0.230	0.233	100,000	23,180	0.2318	0.086	0.083	0.086	0.085	0.086	271,168	0.0855	3.56%
2003-05-02	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2003-04-30	0	0.225	0.225	-	0.225	0.230	20,000	4,540	0.2270	0.083	0.083	-	0.083	0.085	54,234	0.0837	0.00%
2003-04-29	0	0.225	0.225	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2003-04-28	0	0.225	0.225	0.229	0.220	0.225	172,000	37,960	0.2207	0.083	0.083	0.084	0.081	0.083	466,409	0.0814	7.14%
2003-04-25	0	0.210	0.210	0.220	0.210	0.210	320,000	67,200	0.2100	0.077	0.077	0.081	0.077	0.077	867,737	0.0774	-4.55%
2003-04-24	0	0.220	0.210	0.230	-	-	56,000	11,760	0.2100	0.081	0.077	0.085	-	-	151,854	0.0774	0.00%
2003-04-23	0	0.220	0.210	0.220	0.220	0.220	64,000	14,080	0.2200	0.081	0.077	0.081	0.081	0.081	173,547	0.0811	0.00%
2003-04-22	0	0.220	0.210	-	0.210	0.220	284,000	60,440	0.2128	0.081	0.077	-	0.077	0.081	770,116	0.0785	0.00%
2003-04-17	0	0.220	0.210	-	0.220	0.220	32,000	7,040	0.2200	0.081	0.077	-	0.081	0.081	86,774	0.0811	0.00%
2003-04-16	0	0.220	0.220	0.240	0.220	0.250	276,000	66,720	0.2417	0.081	0.081	0.089	0.081	0.092	748,423	0.0891	10.00%
2003-04-15	0	0.200	-	0.200	0.200	0.200	24,000	5,200	0.2167	0.074	-	0.074	0.074	0.074	65,080	0.0799	-16.67%
2003-04-14	0	0.240	-	0.240	0.240	0.240	100,000	24,000	0.2400	0.089	-	0.089	0.089	0.089	271,168	0.0885	0.00%
2003-04-11	0	0.240	0.210	0.240	-	-	40,000	8,800	0.2200	0.089	0.077	0.089	-	-	108,467	0.0811	-2.04%
2003-04-10	0	0.245	0.245	0.250	0.210	0.210	224,000	47,040	0.2100	0.090	0.090	0.092	0.077	0.077	607,416	0.0774	19.51%
2003-04-09	0	0.205	0.205	0.230	0.205	0.220	136,000	28,520	0.2097	0.076	0.076	0.085	0.076	0.081	368,788	0.0773	-10.87%
2003-04-08	0	0.230	0.220	0.230	0.230	0.250	200,000	46,640	0.2332	0.085	0.081	0.085	0.085	0.092	542,335	0.0860	-8.00%
2003-04-07	0	0.250	-	0.250	-	-	0	0	-	0.092	-	0.092	-	-	0	-	-1.96%
2003-04-04	0	0.255	-	0.255	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2003-04-03	0	0.255	-	0.255	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2003-04-02	0	0.255	0.245	0.255	-	-	0	0	-	0.094	0.090	0.094	-	-	0	-	0.00%
2003-04-01	0	0.255	-	0.255	0.255	0.255	36,000	9,180	0.2550	0.094	-	0.094	0.094	0.094	97,620	0.0940	0.00%
2003-03-31	0	0.255	-	0.255	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2003-03-28	0	0.255	0.250	0.270	-	-	0	0	-	0.094	0.092	0.100	-	-	0	-	0.00%
2003-03-27	0	0.255	0.250	0.265	-	-	0	0	-	0.094	0.092	0.098	-	-	0	-	0.00%
2003-03-26	0	0.255	0.250	0.275	-	-	0	0	-	0.094	0.092	0.101	-	-	0	-	0.00%
2003-03-25	0	0.255	-	0.255	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2003-03-24	0	0.255	0.245	0.255	0.255	0.255	12,000	3,060	0.2550	0.094	0.090	0.094	0.094	0.094	32,540	0.0940	0.00%
2003-03-21	0	0.255	0.250	-	-	-	0	0	-	0.094	0.092	-	-	-	0	-	0.00%
2003-03-20	0	0.255	0.250	0.255	-	-	0	0	-	0.094	0.092	0.094	-	-	0	-	0.00%
2003-03-19	0	0.255	0.255	-	0.255	0.255	16,000	4,080	0.2550	0.094	0.094	-	0.094	0.094	43,387	0.0940	0.00%
2003-03-18	0	0.255	0.250	-	0.255	0.255	92,000	23,460	0.2550	0.094	0.092	-	0.094	0.094	249,474	0.0940	-1.92%
2003-03-17	0	0.260	0.255	0.270	-	-	0	0	-	0.096	0.094	0.100	-	-	0	-	0.00%
2003-03-14	0	0.260	0.260	0.280	0.260	0.260	72,000	18,720	0.2600	0.096	0.096	0.103	0.096	0.096	195,241	0.0959	1.96%
2003-03-13	0	0.255	0.255	0.270	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	2.00%
2003-03-12	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-03-11	0	0.250	0.240	0.270	0.250	0.270	20,000	5,160	0.2580	0.092	0.089	0.100	0.092	0.100	54,234	0.0951	-7.41%
2003-03-10	0	0.270	-	-	0.270	0.270	4,000	1,080	0.2700	0.100	-	-	0.100	0.100	10,847	0.0996	0.00%
2003-03-07	0	0.270	0.270	0.275	-	-	0	0	-	0.100	0.100	0.101	-	-	0	-	0.00%
2003-03-06	0	0.270	0.245	0.270	0.270	0.270	48,000	12,960	0.2700	0.100	0.090	0.100	0.100	0.100	130,161	0.0996	0.00%
2003-03-05	0	0.270	0.260	-	0.270	0.270	100,000	27,000	0.2700	0.100	0.096	-	0.100	0.100	271,168	0.0996	0.00%
2003-03-04	0	0.270	0.270	0.290	0.270	0.270	40,000	11,200	0.2800	0.100	0.100	0.107	0.100	0.100	108,467	0.1033	-6.90%
2003-03-03	0	0.290	0.250	0.290	0.290	0.290	60,000	17,400	0.2900	0.107	0.092	0.107	0.107	0.107	162,701	0.1069	0.00%
2003-02-28	0	0.290	0.270	0.290	0.290	0.290	20,000	5,800	0.2900	0.107	0.100	0.107	0.107	0.107	54,234	0.1069	0.00%
2003-02-27	0	0.290	0.280	0.320	-	-	0	0	-	0.107	0.103	0.118	-	-	0	-	0.00%
2003-02-26	0	0.290	0.270	0.330	-	-	0	0	-	0.107	0.100	0.122	-	-	0	-	0.00%
2003-02-25	0	0.290	0.270	0.300	0.290	0.290	20,000	5,800	0.2900	0.107	0.100	0.111	0.107	0.107	54,234	0.1069	0.00%
2003-02-24	0	0.290	0.290	0.295	0.265	0.300	128,000	36,360	0.2841	0.107	0.107	0.109	0.098	0.111	347,095	0.1048	-3.33%
2003-02-21	0	0.300	0.270	0.300	-	-	16,000	4,800	0.3000	0.111	0.100	0.111	-	-	43,387	0.1106	0.00%
2003-02-20	0	0.300	0.295	0.300	0.300	0.300	8,000	2,400	0.3000	0.111	0.109	0.111	0.111	0.111	21,693	0.1106	1.69%
2003-02-19	0	0.295	0.290	0.300	-	-	0	0	-	0.109	0.107	0.111	-	-	0	-	0.00%
2003-02-18	0	0.295	0.280	0.295	0.295	0.295	96,000	28,320	0.2950	0.109	0.103	0.109	0.109	0.109	260,321	0.1088	0.00%
2003-02-17	0	0.295	0.295	0.300	0.295	0.295	164,000	48,400	0.2951	0.109	0.109	0.111	0.109	0.109	444,715	0.1088	0.00%
2003-02-14	0	0.295	0.290	0.295	0.295	0.295	176,000	51,920	0.2950	0.109	0.107	0.109	0.109	0.109	477,255	0.1088	1.72%
2003-02-13	0	0.290	0.290	0.300	0.290	0.300	40,000	11,800	0.2950	0.107	0.107	0.111	0.107	0.111	108,467	0.1088	-3.33%
2003-02-12	0	0.300	0.300	0.315	0.300	0.300	60,000	18,000	0.3000	0.111	0.111	0.116	0.111	0.111	162,701	0.1106	1.69%
2003-02-11	0	0.295	0.295	0.300	0.295	0.295	24,000	7,080	0.2950	0.109	0.109	0.111	0.109	0.109	65,080	0.1088	-1.67%
2003-02-10	0	0.300	0.290	0.300	0.305	0.305	44,000	13,420	0.3050	0.111	0.107	0.111	0.112	0.112	119,314	0.1125	0.00%
2003-02-07	0	0.300	0.300	0.330	-	-	0	0	-	0.111	0.111	0.122	-	-	0	-	0.00%
2003-02-06	0	0.300	0.300	0.330	0.300	0.300	32,000	9,600	0.3000	0.111	0.111	0.122	0.111	0.111	86,774	0.1106	-1.64%
2003-02-05	0	0.305	0.305	0.345	0.305	0.330	16,000	5,020	0.3138	0.112	0.112	0.127	0.112	0.122	43,387	0.1157	-7.58%
2003-02-04	0	0.330	0.290	0.330	0.330	0.330	12,000	3,960	0.3300	0.122	0.107	0.122	0.122	0.122	32,540	0.1217	6.45%
2003-01-30	0	0.310	0.285	0.325	-	-	0	0	-	0.114	0.105	0.120	-	-	0	-	0.00%
2003-01-29	0	0.310	-	0.325	0.310	0.320	48,000	15,240	0.3175	0.114	-	0.120	0.114	0.118	130,161	0.1171	0.00%
2003-01-28	0	0.310	0.295	0.315	0.310	0.330	92,000	29,560	0.3213	0.114	0.109	0.116	0.114	0.122	249,474	0.1185	0.00%
2003-01-27	0	0.310	0.300	0.315	-	-	0	0	-	0.114	0.111	0.116	-	-	0	-	0.00%
2003-01-24	0	0.310	0.290	0.310	0.285	0.310	140,000	41,340	0.2953	0.114	0.107	0.114	0.105	0.114	379,635	0.1089	0.00%
2003-01-23	0	0.310	0.290	0.315	0.280	0.310	336,000	98,000	0.2917	0.114	0.107	0.116	0.103	0.114	911,124	0.1076	3.33%
2003-01-22	0	0.300	0.300	0.310	0.300	0.300	140,000	42,000	0.3000	0.111	0.111	0.114	0.111	0.111	379,635	0.1106	0.00%
2003-01-21	0	0.300	0.290	0.300	0.290	0.300	180,000	53,000	0.2944	0.111	0.107	0.111	0.107	0.111	488,102	0.1086	5.26%
2003-01-20	0	0.285	0.285	0.320	0.285	0.300	240,000	69,420	0.2893	0.105	0.105	0.118	0.105	0.111	650,803	0.1067	-5.00%
2003-01-17	0	0.300	0.300	0.330	0.300	0.310	232,000	71,720	0.3091	0.111	0.111	0.122	0.111	0.114	629,109	0.1140	-3.23%
2003-01-16	0	0.310	0.310	0.320	0.300	0.320	184,000	56,160	0.3052	0.114	0.114	0.118	0.111	0.118	498,949	0.1126	10.71%
2003-01-15	0	0.280	0.280	0.300	0.280	0.285	252,000	71,560	0.2840	0.103	0.103	0.111	0.103	0.105	683,343	0.1047	0.00%
2003-01-14	0	0.280	0.280	0.320	0.280	0.300	364,000	105,840	0.2908	0.103	0.103	0.118	0.103	0.111	987,051	0.1072	-6.67%
2003-01-13	0	0.300	0.300	0.315	0.270	0.300	308,000	87,200	0.2831	0.111	0.111	0.116	0.100	0.111	835,197	0.1044	9.09%
2003-01-10	0	0.275	0.265	0.275	0.260	0.275	340,000	89,820	0.2642	0.101	0.098	0.101	0.096	0.101	921,970	0.0974	7.84%
2003-01-09	0	0.255	0.250	0.270	0.255	0.270	180,000	47,040	0.2613	0.094	0.092	0.100	0.094	0.100	488,102	0.0964	-1.92%
2003-01-08	0	0.260	0.250	0.270	0.255	0.260	108,000	27,780	0.2572	0.096	0.092	0.100	0.094	0.096	292,861	0.0949	1.96%
2003-01-07	0	0.255	-	0.255	0.250	0.270	240,000	61,400	0.2558	0.094	-	0.094	0.092	0.100	650,803	0.0943	-5.56%
2003-01-06	0	0.270	0.260	0.295	-	-	0	0	-	0.100	0.096	0.109	-	-	0	-	0.00%
2003-01-03	0	0.270	0.250	-	-	-	0	0	-	0.100	0.092	-	-	-	0	-	0.00%
2003-01-02	0	0.270	0.250	-	-	-	0	0	-	0.100	0.092	-	-	-	0	-	0.00%
2002-12-31	0	0.270	-	0.300	-	-	0	0	-	0.100	-	0.111	-	-	0	-	0.00%
2002-12-30	0	0.270	0.270	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2002-12-27	0	0.270	0.270	0.295	0.255	0.270	24,000	6,180	0.2575	0.100	0.100	0.109	0.094	0.100	65,080	0.0950	-10.00%
2002-12-24	0	0.300	0.290	0.310	-	-	0	0	-	0.111	0.107	0.114	-	-	0	-	0.00%
2002-12-23	0	0.300	0.260	0.300	0.300	0.300	4,000	1,200	0.3000	0.111	0.096	0.111	0.111	0.111	10,847	0.1106	7.14%
2002-12-20	0	0.280	-	0.300	0.280	0.300	16,000	4,560	0.2850	0.103	-	0.111	0.103	0.111	43,387	0.1051	-3.45%
2002-12-19	0	0.290	0.280	0.290	0.290	0.290	52,000	15,080	0.2900	0.107	0.103	0.107	0.107	0.107	141,007	0.1069	7.41%
2002-12-18	0	0.270	0.270	0.290	0.270	0.270	36,000	9,720	0.2700	0.100	0.100	0.107	0.100	0.100	97,620	0.0996	-3.57%
2002-12-17	0	0.280	0.275	0.280	0.280	0.290	72,000	20,520	0.2850	0.103	0.101	0.103	0.103	0.107	195,241	0.1051	3.70%
2002-12-16	0	0.270	0.265	0.270	0.270	0.270	8,000	2,160	0.2700	0.100	0.098	0.100	0.100	0.100	21,693	0.0996	0.00%
2002-12-13	0	0.270	0.260	0.285	0.250	0.270	252,000	65,000	0.2579	0.100	0.096	0.105	0.092	0.100	683,343	0.0951	8.00%
2002-12-12	0	0.250	0.250	0.270	0.250	0.250	408,000	102,000	0.2500	0.092	0.092	0.100	0.092	0.092	1,106,364	0.0922	0.00%
2002-12-11	0	0.250	-	0.280	0.250	0.280	104,000	26,720	0.2569	0.092	-	0.103	0.092	0.103	282,014	0.0947	-13.79%
2002-12-10	0	0.290	0.285	0.290	0.290	0.300	44,000	12,600	0.2864	0.107	0.105	0.107	0.107	0.111	119,314	0.1056	-3.33%
2002-12-09	0	0.300	0.300	0.320	-	-	24,000	7,800	0.3250	0.111	0.111	0.118	-	-	65,080	0.1199	0.00%
2002-12-06	0	0.300	0.275	0.300	0.300	0.300	60,000	18,000	0.3000	0.111	0.101	0.111	0.111	0.111	162,701	0.1106	3.45%
2002-12-05	0	0.290	0.260	0.290	0.290	0.295	416,000	121,240	0.2914	0.107	0.096	0.107	0.107	0.109	1,128,058	0.1075	0.00%
2002-12-04	0	0.290	0.275	0.300	0.290	0.300	60,000	17,680	0.2947	0.107	0.101	0.111	0.107	0.111	162,701	0.1087	-3.33%
2002-12-03	0	0.300	0.270	0.300	0.300	0.305	276,000	83,440	0.3023	0.111	0.100	0.111	0.111	0.112	748,423	0.1115	3.45%
2002-12-02	0	0.290	0.260	0.290	0.250	0.290	72,000	19,620	0.2725	0.107	0.096	0.107	0.092	0.107	195,241	0.1005	7.41%
2002-11-29	0	0.270	0.255	0.270	0.270	0.270	32,000	8,640	0.2700	0.100	0.094	0.100	0.100	0.100	86,774	0.0996	0.00%
2002-11-28	0	0.270	0.255	0.295	-	-	0	0	-	0.100	0.094	0.109	-	-	0	-	0.00%
2002-11-27	0	0.270	0.250	0.275	0.260	0.270	132,000	34,520	0.2615	0.100	0.092	0.101	0.096	0.100	357,941	0.0964	0.00%
2002-11-26	0	0.270	0.260	0.275	0.265	0.280	360,000	96,080	0.2669	0.100	0.096	0.101	0.098	0.103	976,204	0.0984	-6.90%
2002-11-25	0	0.290	0.290	-	0.250	0.275	192,000	48,360	0.2519	0.107	0.107	-	0.092	0.101	520,642	0.0929	3.57%
2002-11-22	0	0.280	0.270	0.280	0.280	0.290	868,000	248,600	0.2864	0.103	0.100	0.103	0.103	0.107	2,353,736	0.1056	-3.45%
2002-11-21	0	0.290	0.290	0.330	0.290	0.290	40,000	11,600	0.2900	0.107	0.107	0.122	0.107	0.107	108,467	0.1069	-3.33%
2002-11-20	0	0.300	0.300	0.340	0.300	0.300	20,000	6,000	0.3000	0.111	0.111	0.125	0.111	0.111	54,234	0.1106	-3.23%
2002-11-19	0	0.310	0.310	0.340	0.305	0.305	100,000	30,500	0.3050	0.114	0.114	0.125	0.112	0.112	271,168	0.1125	-11.43%
2002-11-18	0	0.350	0.300	0.350	0.350	0.350	172,000	60,200	0.3500	0.129	0.111	0.129	0.129	0.129	466,409	0.1291	0.00%
2002-11-15	0	0.350	0.350	0.355	0.350	0.350	28,000	9,800	0.3500	0.129	0.129	0.131	0.129	0.129	75,927	0.1291	0.00%
2002-11-14	0	0.350	0.340	0.355	-	-	0	0	-	0.129	0.125	0.131	-	-	0	-	0.00%
2002-11-13	0	0.350	0.350	0.360	-	-	0	0	-	0.129	0.129	0.133	-	-	0	-	0.00%
2002-11-12	0	0.350	0.325	0.350	0.335	0.360	100,000	34,600	0.3460	0.129	0.120	0.129	0.124	0.133	271,168	0.1276	2.94%
2002-11-11	0	0.340	0.340	0.360	0.340	0.350	8,000	2,760	0.3450	0.125	0.125	0.133	0.125	0.129	21,693	0.1272	-2.86%
2002-11-08	0	0.350	0.335	0.355	0.350	0.360	52,000	18,400	0.3538	0.129	0.124	0.131	0.129	0.133	141,007	0.1305	-2.78%
2002-11-07	0	0.360	0.310	-	0.300	0.360	272,000	93,680	0.3444	0.133	0.114	-	0.111	0.133	737,576	0.1270	5.88%
2002-11-06	0	0.340	0.300	-	-	-	0	0	-	0.125	0.111	-	-	-	0	-	0.00%
2002-11-05	0	0.340	-	0.320	0.350	0.360	20,000	7,100	0.3550	0.125	-	0.118	0.129	0.133	54,234	0.1309	-5.56%
2002-11-04	0	0.360	-	0.400	-	-	0	0	-	0.133	-	0.148	-	-	0	-	0.00%
2002-11-01	0	0.360	-	0.360	-	-	0	0	-	0.133	-	0.133	-	-	0	-	-1.37%
2002-10-31	0	0.365	-	0.385	-	-	0	0	-	0.135	-	0.142	-	-	0	-	0.00%
2002-10-30	0	0.365	-	0.370	-	-	0	0	-	0.135	-	0.136	-	-	0	-	0.00%
2002-10-29	0	0.365	0.340	0.370	-	-	0	0	-	0.135	0.125	0.136	-	-	0	-	0.00%
2002-10-28	0	0.365	0.340	0.370	-	-	0	0	-	0.135	0.125	0.136	-	-	0	-	0.00%
2002-10-25	0	0.365	0.330	0.365	0.370	0.370	8,000	2,960	0.3700	0.135	0.122	0.135	0.136	0.136	21,693	0.1364	-1.35%
2002-10-24	0	0.370	0.365	0.370	0.370	0.370	52,000	19,340	0.3719	0.136	0.135	0.136	0.136	0.136	141,007	0.1372	0.00%
2002-10-23	0	0.370	0.365	0.375	-	-	0	0	-	0.136	0.135	0.138	-	-	0	-	0.00%
2002-10-22	0	0.370	0.365	0.370	0.370	0.375	140,000	52,420	0.3744	0.136	0.135	0.136	0.136	0.138	379,635	0.1381	0.00%
2002-10-21	0	0.370	0.355	0.370	0.365	0.370	40,000	14,680	0.3670	0.136	0.131	0.136	0.135	0.136	108,467	0.1353	2.78%
2002-10-18	0	0.360	0.335	0.380	0.335	0.360	164,000	57,440	0.3502	0.133	0.124	0.140	0.124	0.133	444,715	0.1292	9.09%
2002-10-17	0	0.330	0.305	-	0.305	0.330	68,000	22,140	0.3256	0.122	0.112	-	0.112	0.122	184,394	0.1201	10.00%
2002-10-16	0	0.300	0.300	0.340	0.300	0.340	264,000	84,840	0.3214	0.111	0.111	0.125	0.111	0.125	715,883	0.1185	-6.25%
2002-10-15	0	0.320	0.310	0.320	0.300	0.320	232,000	73,040	0.3148	0.118	0.114	0.118	0.111	0.118	629,109	0.1161	6.67%
2002-10-11	0	0.300	0.210	0.300	0.300	0.300	24,000	7,200	0.3000	0.111	0.077	0.111	0.111	0.111	65,080	0.1106	0.00%
2002-10-10	0	0.300	0.210	0.300	0.300	0.300	20,000	6,000	0.3000	0.111	0.077	0.111	0.111	0.111	54,234	0.1106	-1.64%
2002-10-09	0	0.305	0.280	0.310	0.305	0.315	172,000	52,880	0.3074	0.112	0.103	0.114	0.112	0.116	466,409	0.1134	-3.17%
2002-10-08	0	0.315	0.310	0.315	0.330	0.330	4,000	1,320	0.3300	0.116	0.114	0.116	0.122	0.122	10,847	0.1217	-4.55%
2002-10-07	0	0.330	0.330	0.340	0.330	0.330	236,000	77,880	0.3300	0.122	0.122	0.125	0.122	0.122	639,956	0.1217	1.54%
2002-10-04	0	0.325	0.300	0.330	0.320	0.325	144,000	46,400	0.3222	0.120	0.111	0.122	0.118	0.120	390,482	0.1188	1.56%
2002-10-03	0	0.320	0.300	-	0.320	0.320	12,000	3,840	0.3200	0.118	0.111	-	0.118	0.118	32,540	0.1180	0.00%
2002-10-02	0	0.320	0.290	0.330	-	-	0	0	-	0.118	0.107	0.122	-	-	0	-	0.00%
2002-09-30	0	0.320	0.320	0.350	-	-	0	0	-	0.118	0.118	0.129	-	-	0	-	0.00%
2002-09-27	0	0.320	0.300	0.330	0.320	0.330	120,000	39,400	0.3283	0.118	0.111	0.122	0.118	0.122	325,401	0.1211	0.00%
2002-09-26	0	0.320	0.320	0.340	0.320	0.320	868,000	277,760	0.3200	0.118	0.118	0.125	0.118	0.118	2,353,736	0.1180	18.52%
2002-09-25	0	0.270	0.270	0.350	0.270	0.320	92,000	27,720	0.3013	0.100	0.100	0.129	0.100	0.118	249,474	0.1111	-15.62%
2002-09-24	0	0.320	0.270	0.320	-	-	0	0	-	0.118	0.100	0.118	-	-	0	-	0.00%
2002-09-23	0	0.320	0.290	0.320	0.320	0.320	56,000	17,920	0.3200	0.118	0.107	0.118	0.118	0.118	151,854	0.1180	0.00%
2002-09-20	0	0.320	0.320	0.340	0.310	0.350	212,000	69,600	0.3283	0.118	0.118	0.125	0.114	0.129	574,876	0.1211	0.00%
2002-09-19	0	0.320	0.320	0.350	0.305	0.350	188,000	62,980	0.3350	0.118	0.118	0.129	0.112	0.129	509,795	0.1235	-8.57%
2002-09-18	0	0.350	0.300	0.360	0.350	0.350	164,000	57,400	0.3500	0.129	0.111	0.133	0.129	0.129	444,715	0.1291	2.94%
2002-09-17	0	0.340	0.340	0.375	0.310	0.350	96,000	32,520	0.3388	0.125	0.125	0.138	0.114	0.129	260,321	0.1249	-5.56%
2002-09-16	0	0.360	0.360	0.375	0.360	0.360	40,000	14,400	0.3600	0.133	0.133	0.138	0.133	0.133	108,467	0.1328	-5.26%
2002-09-13	0	0.380	0.345	0.380	0.380	0.380	52,000	19,760	0.3800	0.140	0.127	0.140	0.140	0.140	141,007	0.1401	0.00%
2002-09-12	0	0.380	0.370	0.380	0.380	0.380	152,000	57,760	0.3800	0.140	0.136	0.140	0.140	0.140	412,175	0.1401	0.00%
2002-09-11	0	0.380	0.370	0.400	-	-	52,000	19,760	0.3800	0.140	0.136	0.148	-	-	141,007	0.1401	0.00%
2002-09-10	0	0.380	0.370	0.380	0.390	0.390	84,000	32,760	0.3900	0.140	0.136	0.140	0.144	0.144	227,781	0.1438	-2.56%
2002-09-09	0	0.390	0.360	0.390	0.395	0.395	8,000	3,160	0.3950	0.144	0.133	0.144	0.146	0.146	21,693	0.1457	-2.50%
2002-09-06	0	0.400	-	0.400	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2002-09-05	0	0.400	0.380	0.400	0.360	0.400	52,000	19,160	0.3685	0.148	0.140	0.148	0.133	0.148	141,007	0.1359	0.00%
2002-09-04	0	0.400	0.370	0.400	-	-	4,000	1,600	0.4000	0.148	0.136	0.148	-	-	10,847	0.1475	0.00%
2002-09-03	0	0.400	0.380	0.400	0.400	0.400	68,000	27,200	0.4000	0.148	0.140	0.148	0.148	0.148	184,394	0.1475	0.00%
2002-09-02	0	0.400	-	0.400	0.420	0.420	8,000	3,360	0.4200	0.148	-	0.148	0.155	0.155	21,693	0.1549	-2.44%
2002-08-30	0	0.410	-	0.410	0.410	0.420	256,000	106,220	0.4149	0.151	-	0.151	0.151	0.155	694,189	0.1530	-2.38%
2002-08-29	0	0.420	0.415	0.420	-	-	0	0	-	0.155	0.153	0.155	-	-	0	-	0.00%
2002-08-28	0	0.420	0.410	0.430	0.410	0.420	52,000	21,680	0.4169	0.155	0.151	0.159	0.151	0.155	141,007	0.1538	-2.33%
2002-08-27	0	0.430	0.420	0.445	0.430	0.445	108,000	46,560	0.4311	0.159	0.155	0.164	0.159	0.164	292,861	0.1590	-3.37%
2002-08-26	0	0.445	0.435	0.445	0.445	0.445	12,000	5,340	0.4450	0.164	0.160	0.164	0.164	0.164	32,540	0.1641	3.49%
2002-08-23	0	0.430	0.430	0.440	0.430	0.440	312,000	136,720	0.4382	0.159	0.159	0.162	0.159	0.162	846,043	0.1616	-2.27%
2002-08-22	0	0.440	0.420	0.440	0.430	0.440	464,000	202,160	0.4357	0.162	0.155	0.162	0.159	0.162	1,258,218	0.1607	2.33%
2002-08-21	0	0.430	0.430	0.440	0.420	0.430	148,000	62,200	0.4203	0.159	0.159	0.162	0.155	0.159	401,328	0.1550	0.00%
2002-08-20	0	0.430	0.425	0.430	0.425	0.435	584,000	250,440	0.4288	0.159	0.157	0.159	0.157	0.160	1,583,620	0.1581	2.38%
2002-08-19	0	0.420	0.410	0.430	0.410	0.420	184,000	76,340	0.4149	0.155	0.151	0.159	0.151	0.155	498,949	0.1530	-3.45%
2002-08-16	0	0.435	0.435	0.440	0.420	0.420	80,000	33,600	0.4200	0.160	0.160	0.162	0.155	0.155	216,934	0.1549	0.00%
2002-08-15	0	0.435	0.420	0.450	-	-	0	0	-	0.160	0.155	0.166	-	-	0	-	0.00%
2002-08-14	0	0.435	-	0.460	0.435	0.435	100,000	43,500	0.4350	0.160	-	0.170	0.160	0.160	271,168	0.1604	-3.33%
2002-08-13	0	0.450	0.435	0.450	0.450	0.450	48,000	21,600	0.4500	0.166	0.160	0.166	0.166	0.166	130,161	0.1659	-3.23%
2002-08-12	0	0.465	0.450	0.480	0.450	0.465	232,000	107,700	0.4642	0.171	0.166	0.177	0.166	0.171	629,109	0.1712	0.00%
2002-08-09	0	0.465	-	0.465	0.465	0.465	104,000	48,360	0.4650	0.171	-	0.171	0.171	0.171	282,014	0.1715	0.00%
2002-08-08	0	0.465	0.455	0.465	-	-	0	0	-	0.171	0.168	0.171	-	-	0	-	0.00%
2002-08-07	0	0.465	0.440	0.465	0.465	0.465	192,000	89,280	0.4650	0.171	0.162	0.171	0.171	0.171	520,642	0.1715	0.00%
2002-08-06	0	0.465	0.440	0.465	0.440	0.465	68,000	30,220	0.4444	0.171	0.162	0.171	0.162	0.171	184,394	0.1639	-1.06%
2002-08-05	0	0.470	-	0.470	0.470	0.475	12,000	5,680	0.4733	0.173	-	0.173	0.173	0.175	32,540	0.1746	-1.05%
2002-08-02	0	0.475	0.470	0.475	0.475	0.475	60,000	28,500	0.4750	0.175	0.173	0.175	0.175	0.175	162,701	0.1752	-1.04%
2002-08-01	0	0.480	0.470	0.480	0.470	0.480	456,000	215,120	0.4718	0.177	0.173	0.177	0.173	0.177	1,236,525	0.1740	2.13%
2002-07-31	0	0.470	0.455	0.470	0.450	0.470	364,000	165,180	0.4538	0.173	0.168	0.173	0.166	0.173	987,051	0.1673	4.44%
2002-07-30	0	0.450	0.450	0.470	0.450	0.485	192,000	88,960	0.4633	0.166	0.166	0.173	0.166	0.179	520,642	0.1709	0.00%
2002-07-29	0	0.450	0.450	0.490	0.450	0.470	856,000	387,440	0.4526	0.166	0.166	0.181	0.166	0.173	2,321,196	0.1669	-4.26%
2002-07-26	0	0.470	0.470	0.500	0.470	0.540	324,000	153,560	0.4740	0.173	0.173	0.184	0.173	0.199	878,583	0.1748	-12.96%
2002-07-25	0	0.540	0.540	0.560	0.540	0.540	240,000	129,600	0.5400	0.199	0.199	0.207	0.199	0.199	650,803	0.1991	1.89%
2002-07-24	0	0.530	0.520	0.550	0.530	0.580	292,000	157,120	0.5381	0.195	0.192	0.203	0.195	0.214	791,810	0.1984	0.00%
2002-07-23	0	0.530	0.530	0.580	0.530	0.550	180,000	98,040	0.5447	0.195	0.195	0.214	0.195	0.203	488,102	0.2009	-3.64%
2002-07-22	0	0.550	0.520	0.550	0.550	0.550	100,000	55,000	0.5500	0.203	0.192	0.203	0.203	0.203	271,168	0.2028	-8.33%
2002-07-19	0	0.600	0.600	0.630	0.590	0.600	200,000	119,520	0.5976	0.221	0.221	0.232	0.218	0.221	542,335	0.2204	0.00%
2002-07-18	0	0.600	0.600	0.650	0.600	0.600	148,000	88,800	0.6000	0.221	0.221	0.240	0.221	0.221	401,328	0.2213	0.00%
2002-07-17	0	0.600	0.590	0.640	0.600	0.600	80,000	48,000	0.6000	0.221	0.218	0.236	0.221	0.221	216,934	0.2213	1.69%
2002-07-16	0	0.590	0.590	0.650	0.590	0.620	72,000	42,800	0.5944	0.218	0.218	0.240	0.218	0.229	195,241	0.2192	-4.84%
2002-07-15	0	0.620	0.600	0.650	0.610	0.630	176,000	108,400	0.6159	0.229	0.221	0.240	0.225	0.232	477,255	0.2271	-3.12%
2002-07-12	0	0.640	0.640	0.650	0.630	0.650	228,000	147,120	0.6453	0.236	0.236	0.240	0.232	0.240	618,262	0.2380	1.59%
2002-07-11	0	0.630	0.630	0.640	0.630	0.650	48,000	30,360	0.6325	0.232	0.232	0.236	0.232	0.240	130,161	0.2333	-4.55%
2002-07-10	0	0.660	0.640	0.660	-	-	0	0	-	0.243	0.236	0.243	-	-	0	-	-1.49%
2002-07-09	0	0.670	0.650	0.670	0.650	0.680	88,000	58,200	0.6614	0.247	0.240	0.247	0.240	0.251	238,628	0.2439	-1.47%
2002-07-08	0	0.680	0.630	0.680	0.670	0.680	164,000	111,280	0.6785	0.251	0.232	0.251	0.247	0.251	444,715	0.2502	1.49%
2002-07-05	0	0.670	0.560	0.670	0.670	0.670	36,000	24,120	0.6700	0.247	0.207	0.247	0.247	0.247	97,620	0.2471	0.00%
2002-07-04	0	0.670	0.640	0.670	0.640	0.670	228,000	150,160	0.6586	0.247	0.236	0.247	0.236	0.247	618,262	0.2429	4.69%
2002-07-03	0	0.640	0.640	0.650	0.640	0.650	476,000	308,600	0.6483	0.236	0.236	0.240	0.236	0.240	1,290,758	0.2391	0.00%
2002-07-02	0	0.640	0.580	0.640	0.640	0.640	28,000	17,920	0.6400	0.236	0.214	0.236	0.236	0.236	75,927	0.2360	0.00%
2002-06-28	0	0.640	0.620	0.650	-	-	0	0	-	0.236	0.229	0.240	-	-	0	-	0.00%
2002-06-27	0	0.640	0.640	0.650	0.600	0.630	8,000	4,920	0.6150	0.236	0.236	0.240	0.221	0.232	21,693	0.2268	1.59%
2002-06-26	0	0.630	0.630	0.650	0.600	0.630	100,000	60,360	0.6036	0.232	0.232	0.240	0.221	0.232	271,168	0.2226	0.00%
2002-06-25	0	0.630	0.630	0.660	0.630	0.660	288,000	183,120	0.6358	0.232	0.232	0.243	0.232	0.243	780,963	0.2345	-1.56%
2002-06-24	0	0.640	0.590	0.680	-	-	0	0	-	0.236	0.218	0.251	-	-	0	-	0.00%
2002-06-21	0	0.640	0.630	0.640	0.620	0.640	184,000	115,560	0.6280	0.236	0.232	0.236	0.229	0.236	498,949	0.2316	6.67%
2002-06-20	0	0.600	0.620	0.640	0.600	0.640	76,000	45,920	0.6042	0.221	0.229	0.236	0.221	0.236	206,087	0.2228	0.00%
2002-06-19	0	0.600	0.600	0.630	0.580	0.650	328,000	198,880	0.6063	0.221	0.221	0.232	0.214	0.240	889,430	0.2236	-4.76%
2002-06-18	0	0.630	0.610	0.660	0.630	0.660	244,000	154,040	0.6313	0.232	0.225	0.243	0.232	0.243	661,649	0.2328	-3.08%
2002-06-17	0	0.650	0.630	0.650	0.650	0.670	584,000	382,400	0.6548	0.240	0.232	0.240	0.240	0.247	1,583,620	0.2415	-2.99%
2002-06-14	0	0.670	0.670	0.690	0.650	0.670	312,000	206,720	0.6626	0.247	0.247	0.254	0.240	0.247	846,043	0.2443	-2.90%
2002-06-13	0	0.690	0.680	0.690	0.680	0.700	492,000	341,680	0.6945	0.254	0.251	0.254	0.251	0.258	1,334,145	0.2561	0.00%
2002-06-12	0	0.690	0.690	0.700	0.690	0.690	188,000	129,720	0.6900	0.254	0.254	0.258	0.254	0.254	509,795	0.2545	0.00%
2002-06-11	0	0.690	0.690	0.700	-	-	4,000	2,800	0.7000	0.254	0.254	0.258	-	-	10,847	0.2581	0.00%
2002-06-10	0	0.690	0.690	0.700	0.680	0.690	216,000	147,720	0.6839	0.254	0.254	0.258	0.251	0.254	585,722	0.2522	2.99%
2002-06-07	0	0.670	0.670	0.680	0.650	0.670	356,000	236,960	0.6656	0.247	0.247	0.251	0.240	0.247	965,357	0.2455	0.00%
2002-06-06	0	0.670	0.670	0.680	0.660	0.670	216,000	144,160	0.6674	0.247	0.247	0.251	0.243	0.247	585,722	0.2461	1.52%
2002-06-05	0	0.660	0.660	0.680	0.660	0.680	84,000	56,560	0.6733	0.243	0.243	0.251	0.243	0.251	227,781	0.2483	-2.94%
2002-06-04	0	0.680	0.650	0.680	0.660	0.680	156,000	104,400	0.6692	0.251	0.240	0.251	0.243	0.251	423,022	0.2468	0.00%
2002-06-03	0	0.680	0.660	0.680	-	-	0	0	-	0.251	0.243	0.251	-	-	0	-	0.00%
2002-05-31	0	0.680	0.660	0.680	0.680	0.690	20,000	13,640	0.6820	0.251	0.243	0.251	0.251	0.254	54,234	0.2515	-1.45%
2002-05-30	0	0.690	0.680	0.690	0.660	0.690	428,000	283,360	0.6621	0.254	0.251	0.254	0.243	0.254	1,160,598	0.2442	-1.43%
2002-05-29	0	0.700	0.680	0.700	0.680	0.700	100,000	68,080	0.6808	0.258	0.251	0.258	0.251	0.258	271,168	0.2511	0.00%
2002-05-28	0	0.700	0.700	0.710	0.700	0.710	644,000	452,080	0.7020	0.258	0.258	0.262	0.258	0.262	1,746,320	0.2589	0.00%
2002-05-27	0	0.700	0.680	0.700	0.660	0.700	1,944,000	1,320,160	0.6791	0.258	0.251	0.258	0.243	0.258	5,271,501	0.2504	0.00%
2002-05-24	0	0.700	0.690	0.700	0.700	0.700	480,000	336,000	0.7000	0.258	0.254	0.258	0.258	0.258	1,301,605	0.2581	1.45%
2002-05-23	0	0.690	0.690	0.700	0.680	0.700	336,000	229,600	0.6833	0.254	0.254	0.258	0.251	0.258	911,124	0.2520	-2.82%
2002-05-22	0	0.710	0.700	0.710	0.700	0.710	452,000	317,680	0.7028	0.262	0.258	0.262	0.258	0.262	1,225,678	0.2592	0.00%
2002-05-21	0	0.710	0.710	0.720	0.710	0.730	712,000	507,120	0.7122	0.262	0.262	0.266	0.262	0.269	1,930,714	0.2627	-1.39%
2002-05-17	0	0.720	0.720	0.730	0.710	0.730	864,000	621,720	0.7196	0.266	0.266	0.269	0.262	0.269	2,342,889	0.2654	0.00%
2002-05-16	0	0.720	0.720	0.730	0.720	0.750	1,124,000	814,360	0.7245	0.266	0.266	0.269	0.266	0.277	3,047,925	0.2672	-1.37%
2002-05-15	0	0.730	0.720	0.730	0.710	0.750	2,004,000	1,474,560	0.7358	0.269	0.266	0.269	0.262	0.277	5,434,201	0.2713	4.29%
2002-05-14	0	0.700	0.690	0.700	0.690	0.710	592,000	414,920	0.7009	0.258	0.254	0.258	0.254	0.262	1,605,313	0.2585	4.48%
2002-05-13	0	0.670	0.670	0.690	0.670	0.700	476,000	329,440	0.6921	0.247	0.247	0.254	0.247	0.258	1,290,758	0.2552	-4.29%
2002-05-10	0	0.700	0.680	0.710	0.670	0.700	1,092,000	750,480	0.6873	0.258	0.251	0.262	0.247	0.258	2,961,152	0.2534	1.45%
2002-05-09	0	0.690	0.690	0.700	0.670	0.700	1,472,000	1,003,480	0.6817	0.254	0.254	0.258	0.247	0.258	3,991,589	0.2514	1.47%
2002-05-08	0	0.680	0.680	0.690	0.670	0.690	116,000	79,120	0.6821	0.251	0.251	0.254	0.247	0.254	314,555	0.2515	0.00%
2002-05-07	0	0.680	0.680	0.700	0.680	0.700	1,144,000	780,720	0.6824	0.251	0.251	0.258	0.251	0.258	3,102,159	0.2517	-2.86%
2002-05-06	0	0.700	0.680	0.700	0.700	0.700	168,000	117,760	0.7010	0.258	0.251	0.258	0.258	0.258	455,562	0.2585	0.00%
2002-05-03	0	0.700	0.690	0.700	0.670	0.700	196,000	133,280	0.6800	0.258	0.254	0.258	0.247	0.258	531,489	0.2508	2.94%
2002-05-02	0	0.680	0.680	0.700	0.680	0.700	272,000	190,000	0.6985	0.251	0.251	0.258	0.251	0.258	737,576	0.2576	-2.86%
2002-04-30	0	0.700	0.680	0.710	0.680	0.700	316,000	219,880	0.6958	0.258	0.251	0.262	0.251	0.258	856,890	0.2566	1.45%
2002-04-29	0	0.690	0.680	0.690	0.670	0.690	168,000	112,800	0.6714	0.254	0.251	0.254	0.247	0.254	455,562	0.2476	0.00%
2002-04-26	0	0.690	0.690	0.700	0.660	0.680	744,000	498,040	0.6694	0.254	0.254	0.258	0.243	0.251	2,017,488	0.2469	0.00%
2002-04-25	0	0.690	0.680	0.690	0.690	0.700	336,000	232,680	0.6925	0.254	0.251	0.254	0.254	0.258	911,124	0.2554	-1.43%
2002-04-24	0	0.700	0.700	0.720	0.700	0.710	88,000	62,320	0.7082	0.258	0.258	0.266	0.258	0.262	238,628	0.2612	-1.41%
2002-04-23	0	0.710	0.710	0.720	0.710	0.730	874,000	624,860	0.7149	0.262	0.262	0.266	0.262	0.269	2,370,006	0.2637	0.00%
2002-04-22	0	0.710	0.710	0.740	0.710	0.740	524,000	376,120	0.7178	0.262	0.262	0.273	0.262	0.273	1,420,919	0.2647	0.00%
2002-04-19	0	0.710	0.710	0.720	0.710	0.720	656,000	468,920	0.7148	0.262	0.262	0.266	0.262	0.266	1,778,860	0.2636	-1.39%
2002-04-18	0	0.720	0.720	0.730	0.720	0.750	632,000	463,600	0.7335	0.266	0.266	0.269	0.266	0.277	1,713,780	0.2705	-1.37%
2002-04-17	0	0.730	0.730	0.740	0.730	0.740	236,000	173,360	0.7346	0.269	0.269	0.273	0.269	0.273	639,956	0.2709	-1.35%
2002-04-16	0	0.740	0.730	0.740	0.730	0.740	824,000	604,120	0.7332	0.273	0.269	0.273	0.269	0.273	2,234,422	0.2704	0.00%
2002-04-15	0	0.740	0.720	0.740	0.720	0.740	1,512,000	1,101,520	0.7285	0.273	0.266	0.273	0.266	0.273	4,100,056	0.2687	0.00%
2002-04-12	0	0.740	0.740	0.750	0.740	0.750	216,000	160,640	0.7437	0.273	0.273	0.277	0.273	0.277	585,722	0.2743	0.00%
2002-04-11	0	0.740	0.740	0.750	0.740	0.750	228,000	168,760	0.7402	0.273	0.273	0.277	0.273	0.277	618,262	0.2730	0.00%
2002-04-10	0	0.740	0.740	0.760	0.730	0.740	172,000	127,080	0.7388	0.273	0.273	0.280	0.269	0.273	466,409	0.2725	-2.63%
2002-04-09	0	0.760	0.740	0.780	0.760	0.790	836,000	651,960	0.7799	0.280	0.273	0.288	0.280	0.291	2,266,962	0.2876	-1.30%
2002-04-08	0	0.770	0.760	0.780	0.740	0.770	436,000	330,240	0.7574	0.284	0.280	0.288	0.273	0.284	1,182,291	0.2793	4.05%
2002-04-04	0	0.740	0.730	0.750	0.720	0.740	224,000	163,160	0.7284	0.273	0.269	0.277	0.266	0.273	607,416	0.2686	-2.63%
2002-04-03	0	0.760	0.740	0.760	0.740	0.760	132,000	99,840	0.7564	0.280	0.273	0.280	0.273	0.280	357,941	0.2789	1.33%
2002-04-02	0	0.750	0.730	0.750	0.730	0.780	220,000	162,600	0.7391	0.277	0.269	0.277	0.269	0.288	596,569	0.2726	-2.60%
2002-03-28	0	0.770	0.740	0.770	0.750	0.770	204,000	153,120	0.7506	0.284	0.273	0.284	0.277	0.284	553,182	0.2768	5.48%
2002-03-27	0	0.730	0.730	0.750	0.730	0.730	116,000	84,680	0.7300	0.269	0.269	0.277	0.269	0.269	314,555	0.2692	0.00%
2002-03-26	0	0.730	0.730	0.750	0.720	0.730	232,000	169,240	0.7295	0.269	0.269	0.277	0.266	0.269	629,109	0.2690	-3.95%
2002-03-25	0	0.760	0.750	0.760	0.750	0.770	220,000	168,560	0.7662	0.280	0.277	0.280	0.277	0.284	596,569	0.2825	2.70%
2002-03-22	0	0.740	0.730	0.760	0.740	0.740	404,000	298,960	0.7400	0.273	0.269	0.280	0.273	0.273	1,095,518	0.2729	1.37%
2002-03-21	0	0.730	0.730	0.760	0.710	0.740	1,316,000	953,400	0.7245	0.269	0.269	0.280	0.262	0.273	3,568,567	0.2672	-3.95%
2002-03-20	0	0.760	0.750	0.760	0.750	0.780	1,256,000	953,360	0.7590	0.280	0.277	0.280	0.277	0.288	3,405,867	0.2799	-2.56%
2002-03-19	0	0.780	0.760	0.780	0.750	0.790	872,000	662,760	0.7600	0.288	0.280	0.288	0.277	0.291	2,364,583	0.2803	0.00%
2002-03-18	0	0.780	0.780	0.790	0.780	0.780	148,000	115,440	0.7800	0.288	0.288	0.291	0.288	0.288	401,328	0.2876	-2.50%
2002-03-15	0	0.800	0.800	0.810	0.780	0.820	628,000	496,480	0.7906	0.295	0.295	0.299	0.288	0.302	1,702,933	0.2915	-1.23%
2002-03-14	0	0.810	0.810	0.820	0.810	0.820	272,000	221,040	0.8126	0.299	0.299	0.302	0.299	0.302	737,576	0.2997	-1.22%
2002-03-13	0	0.820	0.820	0.830	0.820	0.870	432,000	360,200	0.8338	0.302	0.302	0.306	0.302	0.321	1,171,445	0.3075	0.00%
2002-03-12	0	0.820	0.820	0.850	0.780	0.850	3,504,000	2,864,640	0.8175	0.302	0.302	0.313	0.288	0.313	9,501,717	0.3015	7.89%
2002-03-11	0	0.760	0.760	0.780	0.760	0.780	452,000	346,760	0.7672	0.280	0.280	0.288	0.280	0.288	1,225,678	0.2829	-3.80%
2002-03-08	0	0.790	0.780	0.790	0.760	0.790	104,000	79,160	0.7612	0.291	0.288	0.291	0.280	0.291	282,014	0.2807	1.28%
2002-03-07	0	0.780	0.770	0.780	0.760	0.780	548,000	422,960	0.7718	0.288	0.284	0.288	0.280	0.288	1,485,999	0.2846	1.30%
2002-03-06	0	0.770	0.770	0.780	0.770	0.790	304,000	235,720	0.7754	0.284	0.284	0.288	0.284	0.291	824,350	0.2859	-1.28%
2002-03-05	0	0.780	0.770	0.800	0.780	0.800	952,000	744,600	0.7821	0.288	0.284	0.295	0.288	0.295	2,581,517	0.2884	-1.27%
2002-03-04	0	0.790	0.770	0.800	0.770	0.800	588,000	463,600	0.7884	0.291	0.284	0.295	0.284	0.295	1,594,466	0.2908	-2.47%
2002-03-01	0	0.810	0.780	0.810	0.790	0.810	120,000	97,000	0.8083	0.299	0.288	0.299	0.291	0.299	325,401	0.2981	0.00%
2002-02-28	0	0.810	0.780	0.810	0.770	0.830	1,828,000	1,467,200	0.8026	0.299	0.288	0.299	0.284	0.306	4,956,946	0.2960	-2.41%
2002-02-27	0	0.830	0.820	0.840	0.770	0.840	784,000	627,000	0.7997	0.306	0.302	0.310	0.284	0.310	2,125,955	0.2949	6.41%
2002-02-26	0	0.780	0.770	0.790	0.780	0.790	156,000	122,760	0.7869	0.288	0.284	0.291	0.288	0.291	423,022	0.2902	0.00%
2002-02-25	0	0.780	0.780	0.790	0.780	0.800	60,000	47,120	0.7853	0.288	0.288	0.291	0.288	0.295	162,701	0.2896	-2.50%
2002-02-22	0	0.800	0.770	0.800	0.800	0.800	92,000	73,600	0.8000	0.295	0.284	0.295	0.295	0.295	249,474	0.2950	0.00%
2002-02-21	0	0.800	0.770	0.800	0.790	0.800	420,000	335,640	0.7991	0.295	0.284	0.295	0.291	0.295	1,138,904	0.2947	0.00%
2002-02-20	0	0.800	0.790	0.800	0.790	0.800	732,000	581,560	0.7945	0.295	0.291	0.295	0.291	0.295	1,984,948	0.2930	1.27%
2002-02-19	0	0.790	0.790	0.800	0.790	0.820	956,000	773,240	0.8088	0.291	0.291	0.295	0.291	0.302	2,592,364	0.2983	-3.66%
2002-02-18	0	0.820	0.820	0.840	0.790	0.820	788,000	628,640	0.7978	0.302	0.302	0.310	0.291	0.302	2,136,802	0.2942	3.80%
2002-02-15	0	0.790	0.790	0.800	0.760	0.790	120,000	93,240	0.7770	0.291	0.291	0.295	0.280	0.291	325,401	0.2865	0.00%
2002-02-11	0	0.790	0.770	0.790	0.790	0.790	8,000	6,320	0.7900	0.291	0.284	0.291	0.291	0.291	21,693	0.2913	0.00%
2002-02-08	0	0.790	0.770	0.790	0.770	0.790	96,000	74,280	0.7738	0.291	0.284	0.291	0.284	0.291	260,321	0.2853	2.60%
2002-02-07	0	0.770	0.740	0.780	0.770	0.780	160,000	124,200	0.7763	0.284	0.273	0.288	0.284	0.288	433,868	0.2863	-1.28%
2002-02-06	0	0.780	0.780	0.790	0.760	0.800	256,000	203,160	0.7936	0.288	0.288	0.291	0.280	0.295	694,189	0.2927	-2.50%
2002-02-05	0	0.800	0.750	0.800	-	-	0	0	-	0.295	0.277	0.295	-	-	0	-	0.00%
2002-02-04	0	0.800	0.770	0.810	0.770	0.820	516,000	411,680	0.7978	0.295	0.284	0.299	0.284	0.302	1,399,226	0.2942	1.27%
2002-02-01	0	0.790	0.780	0.790	0.770	0.790	204,000	157,160	0.7704	0.291	0.288	0.291	0.284	0.291	553,182	0.2841	0.00%
2002-01-31	0	0.790	0.770	0.790	0.780	0.790	732,000	571,400	0.7806	0.291	0.284	0.291	0.288	0.291	1,984,948	0.2879	1.28%
2002-01-30	0	0.780	0.770	0.780	0.740	0.780	112,000	84,120	0.7511	0.288	0.284	0.288	0.273	0.288	303,708	0.2770	2.63%
2002-01-29	0	0.760	0.750	0.760	0.760	0.780	108,000	83,280	0.7711	0.280	0.277	0.280	0.280	0.288	292,861	0.2844	-2.56%
2002-01-28	0	0.780	0.770	0.790	0.770	0.790	744,000	580,640	0.7804	0.288	0.284	0.291	0.284	0.291	2,017,488	0.2878	4.00%
2002-01-25	0	0.750	0.750	0.760	0.750	0.760	604,000	456,440	0.7557	0.277	0.277	0.280	0.277	0.280	1,637,853	0.2787	0.00%
2002-01-24	0	0.750	0.740	0.760	0.730	0.750	836,000	622,360	0.7444	0.277	0.273	0.280	0.269	0.277	2,266,962	0.2745	0.00%
2002-01-23	0	0.750	0.750	0.780	0.780	0.780	4,000	3,120	0.7800	0.277	0.277	0.288	0.288	0.288	10,847	0.2876	2.74%
2002-01-22	0	0.730	0.730	0.750	0.720	0.760	344,000	252,760	0.7348	0.269	0.269	0.277	0.266	0.280	932,817	0.2710	-6.41%
2002-01-21	0	0.780	0.750	0.780	0.750	0.790	316,000	245,240	0.7761	0.288	0.277	0.288	0.277	0.291	856,890	0.2862	0.00%
2002-01-18	0	0.780	0.750	0.790	0.760	0.780	380,000	294,080	0.7739	0.288	0.277	0.291	0.280	0.288	1,030,437	0.2854	6.85%
2002-01-17	0	0.730	0.730	0.780	0.720	0.740	140,000	102,320	0.7309	0.269	0.269	0.288	0.266	0.273	379,635	0.2695	-1.35%
2002-01-16	0	0.740	0.750	0.780	0.720	0.720	4,000	2,880	0.7200	0.273	0.277	0.288	0.266	0.266	10,847	0.2655	1.37%
2002-01-15	0	0.730	0.750	0.760	0.720	0.760	408,000	296,240	0.7261	0.269	0.277	0.280	0.266	0.280	1,106,364	0.2678	-3.95%
2002-01-14	0	0.760	0.740	0.760	0.760	0.760	248,000	188,480	0.7600	0.280	0.273	0.280	0.280	0.280	672,496	0.2803	-1.30%
2002-01-11	0	0.770	0.770	0.800	0.770	0.780	72,000	55,880	0.7761	0.284	0.284	0.295	0.284	0.288	195,241	0.2862	-1.28%
2002-01-10	0	0.780	0.760	0.800	0.740	0.780	268,000	200,920	0.7497	0.288	0.280	0.295	0.273	0.288	726,730	0.2765	2.63%
2002-01-09	0	0.760	0.760	0.770	0.750	0.780	668,000	513,720	0.7690	0.280	0.280	0.284	0.277	0.288	1,811,400	0.2836	-5.00%
2002-01-08	0	0.800	0.790	0.800	0.800	0.810	260,000	208,480	0.8018	0.295	0.291	0.295	0.295	0.299	705,036	0.2957	-3.61%
2002-01-07	0	0.830	0.790	0.830	0.830	0.840	112,000	93,080	0.8311	0.306	0.291	0.306	0.306	0.310	303,708	0.3065	-1.19%
2002-01-04	0	0.840	0.800	0.840	0.820	0.850	168,000	138,960	0.8271	0.310	0.295	0.310	0.302	0.313	455,562	0.3050	1.20%
2002-01-03	0	0.830	0.820	0.830	0.800	0.830	220,000	181,280	0.8240	0.306	0.302	0.306	0.295	0.306	596,569	0.3039	5.06%
2002-01-02	0	0.790	0.790	0.800	0.750	0.800	1,084,000	845,560	0.7800	0.291	0.291	0.295	0.277	0.295	2,939,458	0.2877	3.95%
2001-12-31	0	0.760	0.750	0.770	0.750	0.760	920,000	695,000	0.7554	0.280	0.277	0.284	0.277	0.280	2,494,743	0.2786	1.33%
2001-12-28	0	0.750	0.750	0.760	0.750	0.760	312,000	234,960	0.7531	0.277	0.277	0.280	0.277	0.280	846,043	0.2777	0.00%
2001-12-27	0	0.750	0.750	0.760	0.740	0.750	420,000	314,200	0.7481	0.277	0.277	0.280	0.273	0.277	1,138,904	0.2759	0.00%
2001-12-24	0	0.750	0.730	0.750	0.750	0.750	60,000	45,000	0.7500	0.277	0.269	0.277	0.277	0.277	162,701	0.2766	0.00%
2001-12-21	0	0.750	0.740	0.750	0.720	0.770	920,000	680,680	0.7399	0.277	0.273	0.277	0.266	0.284	2,494,743	0.2728	-2.60%
2001-12-20	0	0.770	0.770	0.780	0.750	0.780	588,000	448,440	0.7627	0.284	0.284	0.288	0.277	0.288	1,594,466	0.2812	2.67%
2001-12-19	0	0.750	0.750	0.760	0.740	0.770	1,068,000	811,320	0.7597	0.277	0.277	0.280	0.273	0.284	2,896,071	0.2801	-2.60%
2001-12-18	0	0.770	0.760	0.780	0.770	0.810	540,000	430,000	0.7963	0.284	0.280	0.288	0.284	0.299	1,464,306	0.2937	-2.53%
2001-12-17	0	0.790	0.790	0.810	0.760	0.790	456,000	352,040	0.7720	0.291	0.291	0.299	0.280	0.291	1,236,525	0.2847	-4.82%
2001-12-14	0	0.830	0.800	0.830	0.800	0.830	848,000	698,600	0.8238	0.306	0.295	0.306	0.295	0.306	2,299,502	0.3038	-1.19%
2001-12-13	0	0.840	0.810	0.880	0.820	0.880	744,000	623,400	0.8379	0.310	0.299	0.325	0.302	0.325	2,017,488	0.3090	-4.55%
2001-12-12	0	0.880	0.860	0.890	0.840	0.880	740,000	639,560	0.8643	0.325	0.317	0.328	0.310	0.325	2,006,641	0.3187	-2.22%
2001-12-11	0	0.900	0.880	0.900	0.890	0.900	572,000	509,160	0.8901	0.332	0.325	0.332	0.328	0.332	1,551,079	0.3283	1.12%
2001-12-10	0	0.890	0.870	0.890	-	-	0	0	-	0.328	0.321	0.328	-	-	0	-	0.00%
2001-12-07	0	0.890	0.880	0.900	0.860	0.900	384,000	339,240	0.8834	0.328	0.325	0.332	0.317	0.332	1,041,284	0.3258	-1.11%
2001-12-06	0	0.900	0.890	0.910	0.890	0.920	1,220,000	1,111,840	0.9113	0.332	0.328	0.336	0.328	0.339	3,308,246	0.3361	-1.10%
2001-12-05	0	0.910	0.900	0.920	0.880	0.910	856,000	774,000	0.9042	0.336	0.332	0.339	0.325	0.336	2,321,196	0.3334	3.41%
2001-12-04	0	0.880	0.880	0.910	0.880	0.910	396,000	354,280	0.8946	0.325	0.325	0.336	0.325	0.336	1,073,824	0.3299	-1.12%
2001-12-03	0	0.890	0.890	0.910	0.890	0.920	176,000	159,000	0.9034	0.328	0.328	0.336	0.328	0.339	477,255	0.3332	-3.26%
2001-11-30	0	0.920	0.910	0.920	0.900	0.920	320,000	289,760	0.9055	0.339	0.336	0.339	0.332	0.339	867,737	0.3339	2.22%
2001-11-29	0	0.900	0.900	0.910	0.900	0.920	292,000	265,680	0.9099	0.332	0.332	0.336	0.332	0.339	791,810	0.3355	-2.17%
2001-11-28	0	0.920	0.900	0.920	0.900	0.920	176,000	159,080	0.9039	0.339	0.332	0.339	0.332	0.339	477,255	0.3333	-1.08%
2001-11-27	0	0.930	0.920	0.930	0.910	0.950	112,000	104,000	0.9286	0.343	0.339	0.343	0.336	0.350	303,708	0.3424	-1.06%
2001-11-26	0	0.940	0.930	0.940	0.930	0.950	728,000	681,800	0.9365	0.347	0.343	0.347	0.343	0.350	1,974,101	0.3454	0.00%
2001-11-23	0	0.940	0.940	0.950	0.910	0.940	300,000	278,200	0.9273	0.347	0.347	0.350	0.336	0.347	813,503	0.3420	4.44%
2001-11-22	0	0.900	0.890	0.910	0.900	0.910	560,000	505,400	0.9025	0.332	0.328	0.336	0.332	0.336	1,518,539	0.3328	-3.23%
2001-11-21	0	0.930	0.910	0.930	0.930	0.940	148,000	138,040	0.9327	0.343	0.336	0.343	0.343	0.347	401,328	0.3440	-1.06%
2001-11-20	0	0.940	0.920	0.940	0.920	0.980	964,000	919,600	0.9539	0.347	0.339	0.347	0.339	0.361	2,614,057	0.3518	4.44%
2001-11-19	0	0.900	0.900	0.920	0.900	0.920	356,000	324,360	0.9111	0.332	0.332	0.339	0.332	0.339	965,357	0.3360	-3.23%
2001-11-16	0	0.930	0.900	0.930	0.910	0.930	1,652,000	1,529,040	0.9256	0.343	0.332	0.343	0.336	0.343	4,479,691	0.3413	1.09%
2001-11-15	0	0.920	0.910	0.920	0.900	0.920	836,000	763,000	0.9127	0.339	0.336	0.339	0.332	0.339	2,266,962	0.3366	2.22%
2001-11-14	0	0.900	0.890	0.900	0.890	0.910	1,052,000	949,640	0.9027	0.332	0.328	0.332	0.328	0.336	2,852,685	0.3329	3.45%
2001-11-13	0	0.870	0.860	0.870	0.850	0.870	860,000	740,760	0.8613	0.321	0.317	0.321	0.313	0.321	2,332,043	0.3176	-1.14%
2001-11-12	0	0.880	0.890	0.900	0.870	0.920	584,000	522,280	0.8943	0.325	0.328	0.332	0.321	0.339	1,583,620	0.3298	-2.22%
2001-11-09	0	0.900	0.900	0.910	0.880	0.910	1,432,000	1,284,440	0.8970	0.332	0.332	0.336	0.325	0.336	3,883,122	0.3308	-2.17%
2001-11-08	0	0.920	0.910	0.920	0.900	0.940	1,216,000	1,122,200	0.9229	0.339	0.336	0.339	0.332	0.347	3,297,400	0.3403	3.37%
2001-11-07	0	0.890	0.880	0.890	0.850	1.000	2,168,000	1,936,240	0.8931	0.328	0.325	0.328	0.313	0.369	5,878,916	0.3294	-8.25%
2001-11-06	0	0.970	0.950	0.970	0.950	1.000	2,376,000	2,332,360	0.9816	0.358	0.350	0.358	0.350	0.369	6,442,945	0.3620	-1.02%
2001-11-05	0	0.980	0.980	1.000	0.960	1.020	2,692,000	2,659,720	0.9880	0.361	0.361	0.369	0.354	0.376	7,299,835	0.3644	2.08%
2001-11-02	0	0.960	0.960	0.970	0.950	1.020	4,000,000	3,913,520	0.9784	0.354	0.354	0.358	0.350	0.376	10,846,709	0.3608	-1.03%
2001-11-01	0	0.970	0.970	0.980	0.900	1.030	9,908,000	9,683,360	0.9773	0.358	0.358	0.361	0.332	0.380	26,867,299	0.3604	11.49%
2001-10-31	0	0.870	0.860	0.870	0.750	0.870	4,480,000	3,673,000	0.8199	0.321	0.317	0.321	0.277	0.321	12,148,314	0.3023	11.54%
2001-10-30	0	0.780	0.770	0.790	0.750	0.810	2,952,000	2,299,800	0.7791	0.288	0.284	0.291	0.277	0.299	8,004,872	0.2873	8.33%
2001-10-29	0	0.720	0.720	0.740	0.720	0.750	344,000	251,280	0.7305	0.266	0.266	0.273	0.266	0.277	932,817	0.2694	-2.70%
2001-10-26	0	0.740	0.730	0.740	0.730	0.740	1,160,000	854,160	0.7363	0.273	0.269	0.273	0.269	0.273	3,145,546	0.2715	0.00%
2001-10-24	0	0.740	0.740	0.750	0.730	0.750	252,000	186,360	0.7395	0.273	0.273	0.277	0.269	0.277	683,343	0.2727	-1.33%
2001-10-23	0	0.750	0.750	0.760	0.690	0.750	1,320,000	975,640	0.7391	0.277	0.277	0.280	0.254	0.277	3,579,414	0.2726	11.94%
2001-10-22	0	0.670	0.670	0.690	0.670	0.690	228,000	153,160	0.6718	0.247	0.247	0.254	0.247	0.254	618,262	0.2477	-1.47%
2001-10-19	0	0.680	0.670	0.680	0.660	0.690	272,000	185,240	0.6810	0.251	0.247	0.251	0.243	0.254	737,576	0.2511	0.00%
2001-10-18	0	0.680	0.660	0.700	0.660	0.700	1,216,000	823,520	0.6772	0.251	0.243	0.258	0.243	0.258	3,297,400	0.2497	-5.56%
2001-10-17	0	0.720	0.710	0.730	0.710	0.740	616,000	445,320	0.7229	0.266	0.262	0.269	0.262	0.273	1,670,393	0.2666	1.41%
2001-10-16	0	0.710	0.720	0.740	0.700	0.730	1,044,000	740,120	0.7089	0.262	0.266	0.273	0.258	0.269	2,830,991	0.2614	1.43%
2001-10-15	0	0.700	0.710	0.730	0.700	0.730	316,000	227,200	0.7190	0.258	0.262	0.269	0.258	0.269	856,890	0.2651	-5.41%
2001-10-12	0	0.740	0.740	0.750	0.740	0.800	908,000	705,880	0.7774	0.273	0.273	0.277	0.273	0.295	2,462,203	0.2867	-7.50%
2001-10-11	0	0.800	0.800	0.830	0.750	0.850	2,172,000	1,749,960	0.8057	0.295	0.295	0.306	0.277	0.313	5,889,763	0.2971	6.67%
2001-10-10	0	0.750	0.740	0.750	0.750	0.780	952,000	729,320	0.7661	0.277	0.273	0.277	0.277	0.288	2,581,517	0.2825	-1.32%
2001-10-09	0	0.760	0.750	0.790	0.730	0.780	1,872,000	1,427,840	0.7627	0.280	0.277	0.291	0.269	0.288	5,076,260	0.2813	7.04%
2001-10-08	0	0.710	0.700	0.710	0.600	0.720	1,040,000	700,200	0.6733	0.262	0.258	0.262	0.221	0.266	2,820,144	0.2483	-1.39%
2001-10-05	0	0.720	0.720	0.730	0.660	0.720	624,000	426,600	0.6837	0.266	0.266	0.269	0.243	0.266	1,692,087	0.2521	7.46%
2001-10-04	0	0.670	0.670	0.680	0.670	0.690	320,000	216,560	0.6768	0.247	0.247	0.251	0.247	0.254	867,737	0.2496	4.69%
2001-10-03	0	0.640	0.640	0.660	0.640	0.700	52,000	34,400	0.6615	0.236	0.236	0.243	0.236	0.258	141,007	0.2440	-7.25%
2001-09-28	0	0.690	0.640	0.690	0.660	0.690	452,000	303,960	0.6725	0.254	0.236	0.254	0.243	0.254	1,225,678	0.2480	6.15%
2001-09-27	0	0.650	0.630	0.660	0.640	0.650	200,000	128,800	0.6440	0.240	0.232	0.243	0.236	0.240	542,335	0.2375	4.84%
2001-09-26	0	0.620	0.620	0.640	0.620	0.640	440,000	280,800	0.6382	0.229	0.229	0.236	0.229	0.236	1,193,138	0.2353	3.33%
2001-09-25	0	0.600	0.590	0.600	0.600	0.680	1,104,000	689,440	0.6245	0.221	0.218	0.221	0.221	0.251	2,993,692	0.2303	-6.25%
2001-09-24	0	0.640	0.610	0.640	0.580	0.640	392,000	243,240	0.6205	0.236	0.225	0.236	0.214	0.236	1,062,978	0.2288	8.47%
2001-09-21	0	0.590	0.580	0.590	0.580	0.590	120,000	70,600	0.5883	0.218	0.214	0.218	0.214	0.218	325,401	0.2170	0.00%
2001-09-20	0	0.590	0.560	0.590	0.570	0.610	268,000	155,400	0.5799	0.218	0.207	0.218	0.210	0.225	726,730	0.2138	1.72%
2001-09-19	0	0.580	0.550	0.590	0.530	0.590	648,000	365,160	0.5635	0.214	0.203	0.218	0.195	0.218	1,757,167	0.2078	5.45%
2001-09-18	0	0.550	0.550	0.580	0.550	0.590	360,000	205,840	0.5718	0.203	0.203	0.214	0.203	0.218	976,204	0.2109	0.00%
2001-09-17	0	0.550	0.550	0.560	0.510	0.600	686,000	376,360	0.5486	0.203	0.203	0.207	0.188	0.221	1,860,211	0.2023	-12.70%
2001-09-14	0	0.630	0.600	0.630	0.610	0.660	756,000	480,840	0.6360	0.232	0.221	0.232	0.225	0.243	2,050,028	0.2346	-1.56%
2001-09-13	0	0.640	0.630	0.650	0.630	0.670	1,040,000	678,640	0.6525	0.236	0.232	0.240	0.232	0.247	2,820,144	0.2406	-1.54%
2001-09-12	0	0.650	0.650	0.680	0.600	0.720	564,000	370,040	0.6561	0.240	0.240	0.251	0.221	0.266	1,529,386	0.2420	-18.75%
2001-09-11	0	0.800	0.760	0.800	0.800	0.810	12,000	9,680	0.8067	0.295	0.280	0.295	0.295	0.299	32,540	0.2975	0.00%
2001-09-10	0	0.800	0.750	0.800	-	-	0	0	-	0.295	0.277	0.295	-	-	0	-	0.00%
2001-09-07	0	0.800	0.750	0.810	0.730	0.800	588,000	457,880	0.7787	0.295	0.277	0.299	0.269	0.295	1,594,466	0.2872	1.27%
2001-09-06	0	0.790	0.780	0.790	0.760	0.790	48,000	36,600	0.7625	0.291	0.288	0.291	0.280	0.291	130,161	0.2812	-2.47%
2001-09-05	0	0.810	0.770	0.810	0.800	0.810	172,000	137,720	0.8007	0.299	0.284	0.299	0.295	0.299	466,409	0.2953	0.00%
2001-09-04	0	0.810	0.810	0.820	0.780	0.820	312,000	246,520	0.7901	0.299	0.299	0.302	0.288	0.302	846,043	0.2914	3.85%
2001-09-03	0	0.780	0.770	0.780	0.760	0.800	108,000	84,280	0.7804	0.288	0.284	0.288	0.280	0.295	292,861	0.2878	-2.50%
2001-08-31	0	0.800	0.770	0.800	0.790	0.820	164,000	132,680	0.8090	0.295	0.284	0.295	0.291	0.302	444,715	0.2983	0.00%
2001-08-30	0	0.800	0.790	0.800	0.780	0.800	212,000	167,440	0.7898	0.295	0.291	0.295	0.288	0.295	574,876	0.2913	1.27%
2001-08-29	0	0.790	0.780	0.820	0.790	0.790	52,000	41,080	0.7900	0.291	0.288	0.302	0.291	0.291	141,007	0.2913	-1.25%
2001-08-28	0	0.800	0.800	0.830	0.800	0.810	260,000	208,680	0.8026	0.295	0.295	0.306	0.295	0.299	705,036	0.2960	-2.44%
2001-08-27	0	0.820	0.790	0.830	-	-	0	0	-	0.302	0.291	0.306	-	-	0	-	0.00%
2001-08-24	0	0.820	0.790	0.830	0.790	0.830	124,000	102,120	0.8235	0.302	0.291	0.306	0.291	0.306	336,248	0.3037	0.00%
2001-08-23	0	0.820	0.820	0.840	0.780	0.840	688,000	561,640	0.8163	0.302	0.302	0.310	0.288	0.310	1,865,634	0.3010	1.23%
2001-08-22	0	0.810	0.800	0.810	0.780	0.810	528,000	417,800	0.7913	0.299	0.295	0.299	0.288	0.299	1,431,766	0.2918	-2.41%
2001-08-21	0	0.830	0.820	0.840	0.810	0.840	384,000	317,680	0.8273	0.306	0.302	0.310	0.299	0.310	1,041,284	0.3051	2.47%
2001-08-20	0	0.810	0.810	0.820	0.780	0.800	348,000	273,600	0.7862	0.299	0.299	0.302	0.288	0.295	943,664	0.2899	3.85%
2001-08-17	0	0.780	0.780	0.830	0.780	0.820	28,000	22,160	0.7914	0.288	0.288	0.306	0.288	0.302	75,927	0.2919	-3.70%
2001-08-16	0	0.810	0.800	0.810	0.780	0.820	792,000	635,800	0.8028	0.299	0.295	0.299	0.288	0.302	2,147,648	0.2960	-1.22%
2001-08-15	0	0.820	0.840	0.850	0.800	0.850	856,000	711,400	0.8311	0.302	0.310	0.313	0.295	0.313	2,321,196	0.3065	-1.20%
2001-08-14	0	0.830	0.820	0.830	0.730	0.840	2,352,000	1,929,680	0.8204	0.306	0.302	0.306	0.269	0.310	6,377,865	0.3026	13.70%
2001-08-13	0	0.730	0.720	0.730	0.760	0.770	128,000	98,280	0.7678	0.269	0.266	0.269	0.280	0.284	347,095	0.2832	-8.75%
2001-08-10	0	0.800	0.800	0.810	0.750	0.810	1,156,000	907,840	0.7853	0.295	0.295	0.299	0.277	0.299	3,134,699	0.2896	5.26%
2001-08-09	0	0.760	0.750	0.760	0.730	0.790	516,000	403,680	0.7823	0.280	0.277	0.280	0.269	0.291	1,399,226	0.2885	-1.30%
2001-08-08	0	0.770	0.760	0.780	0.770	0.810	876,000	704,200	0.8039	0.284	0.280	0.288	0.284	0.299	2,375,429	0.2965	-3.75%
2001-08-07	0	0.800	0.780	0.800	0.700	0.800	1,176,000	873,600	0.7429	0.295	0.288	0.295	0.258	0.295	3,188,933	0.2739	6.67%
2001-08-06	0	0.750	0.750	0.780	0.730	0.830	1,260,000	958,520	0.7607	0.277	0.277	0.288	0.269	0.306	3,416,713	0.2805	-11.76%
2001-08-03	0	0.850	0.800	0.850	0.800	0.850	468,000	388,920	0.8310	0.313	0.295	0.313	0.295	0.313	1,269,065	0.3065	-2.30%
2001-08-02	0	0.870	0.840	0.870	0.840	0.890	332,000	281,800	0.8488	0.321	0.310	0.321	0.310	0.328	900,277	0.3130	-2.25%
2001-08-01	0	0.890	0.860	0.890	0.850	0.890	1,170,000	997,400	0.8525	0.328	0.317	0.328	0.313	0.328	3,172,662	0.3144	3.49%
2001-07-31	0	0.860	0.820	0.870	0.860	0.900	584,000	515,440	0.8826	0.317	0.302	0.321	0.317	0.332	1,583,620	0.3255	-4.44%
2001-07-30	0	0.900	0.900	0.910	0.880	0.940	1,368,000	1,242,880	0.9085	0.332	0.332	0.336	0.325	0.347	3,709,575	0.3350	-1.10%
2001-07-27	0	0.910	0.910	0.920	0.910	0.950	3,036,000	2,825,480	0.9307	0.336	0.336	0.339	0.336	0.350	8,232,652	0.3432	-1.09%
2001-07-26	0	0.920	0.910	0.920	0.880	0.950	2,956,000	2,715,360	0.9186	0.339	0.336	0.339	0.325	0.350	8,015,718	0.3388	2.22%
2001-07-24	0	0.900	0.900	0.920	0.840	0.930	3,704,000	3,256,440	0.8792	0.332	0.332	0.339	0.310	0.343	10,044,053	0.3242	3.45%
2001-07-23	0	0.870	0.860	0.870	0.850	0.890	5,828,000	5,024,000	0.8620	0.321	0.317	0.321	0.313	0.328	15,803,656	0.3179	2.35%
2001-07-20	0	0.850	0.840	0.860	0.750	0.880	4,960,000	4,113,120	0.8293	0.313	0.310	0.317	0.277	0.325	13,449,920	0.3058	8.97%
2001-07-19	0	0.780	0.780	0.790	0.680	0.830	5,420,000	4,025,920	0.7428	0.288	0.288	0.291	0.251	0.306	14,697,291	0.2739	-6.02%
2001-07-18	0	0.830	0.790	0.830	0.790	0.990	4,936,000	4,278,200	0.8667	0.306	0.291	0.306	0.291	0.365	13,384,839	0.3196	-9.78%
2001-07-17	0	0.920	0.930	0.950	0.900	1.070	3,536,000	3,356,040	0.9491	0.339	0.343	0.350	0.332	0.395	9,588,491	0.3500	-19.30%
2001-07-16	0	1.140	1.140	1.160	1.130	1.200	892,000	1,035,680	1.1611	0.420	0.420	0.428	0.417	0.443	2,418,816	0.4282	-5.00%
2001-07-13	0	1.200	1.190	1.200	1.190	1.230	1,136,000	1,373,200	1.2088	0.443	0.439	0.443	0.439	0.454	3,080,465	0.4458	2.56%
2001-07-12	0	1.170	1.160	1.220	1.160	1.230	1,064,000	1,281,680	1.2046	0.431	0.428	0.450	0.428	0.454	2,885,225	0.4442	-4.88%
2001-07-11	0	1.230	1.170	1.230	1.150	1.230	1,028,000	1,223,520	1.1902	0.454	0.431	0.454	0.424	0.454	2,787,604	0.4389	-1.60%
2001-07-10	0	1.250	1.250	1.260	1.200	1.250	2,232,000	2,731,600	1.2238	0.461	0.461	0.465	0.443	0.461	6,052,464	0.4513	4.17%
2001-07-09	0	1.200	1.190	1.210	1.190	1.300	2,356,000	2,870,920	1.2186	0.443	0.439	0.446	0.439	0.479	6,388,712	0.4494	-8.40%
2001-07-05	0	1.310	1.280	1.310	1.280	1.380	1,172,000	1,546,040	1.3191	0.483	0.472	0.483	0.472	0.509	3,178,086	0.4865	-5.76%
2001-07-04	0	1.390	1.350	1.390	1.300	1.400	784,000	1,079,920	1.3774	0.513	0.498	0.513	0.479	0.516	2,125,955	0.5080	2.21%
2001-07-03	0	1.360	1.330	1.360	1.290	1.400	1,836,000	2,461,920	1.3409	0.502	0.490	0.502	0.476	0.516	4,978,640	0.4945	-3.55%
2001-06-29	0	1.410	1.400	1.410	1.390	1.460	1,300,000	1,835,960	1.4123	0.520	0.516	0.520	0.513	0.538	3,525,181	0.5208	-2.08%
2001-06-28	0	1.440	1.390	1.440	1.400	1.490	1,928,000	2,762,280	1.4327	0.531	0.513	0.531	0.516	0.549	5,228,114	0.5284	-2.04%
2001-06-27	0	1.470	1.440	1.480	1.440	1.540	1,940,000	2,865,560	1.4771	0.542	0.531	0.546	0.531	0.568	5,260,654	0.5447	-2.00%
2001-06-26	0	1.500	1.490	1.500	1.490	1.580	3,096,000	4,706,720	1.5203	0.553	0.549	0.553	0.549	0.583	8,395,353	0.5606	-3.23%
2001-06-22	0	1.550	1.540	1.560	1.510	1.610	3,672,000	5,727,720	1.5598	0.572	0.568	0.575	0.557	0.594	9,957,279	0.5752	-1.27%
2001-06-21	0	1.570	1.560	1.570	1.470	1.570	4,724,000	7,220,280	1.5284	0.579	0.575	0.579	0.542	0.579	12,809,964	0.5636	7.53%
2001-06-20	0	1.460	1.420	1.460	1.390	1.500	3,424,000	4,960,920	1.4489	0.538	0.524	0.538	0.513	0.553	9,284,783	0.5343	2.10%
2001-06-19	0	1.430	1.430	1.460	1.360	1.480	2,144,000	3,024,080	1.4105	0.527	0.527	0.538	0.502	0.546	5,813,836	0.5202	-1.38%
2001-06-18	0	1.450	1.450	1.460	1.400	1.550	3,928,000	5,740,240	1.4614	0.535	0.535	0.538	0.516	0.572	10,651,469	0.5389	-3.33%
2001-06-15	0	1.500	1.490	1.520	1.260	1.540	9,484,000	13,583,120	1.4322	0.553	0.549	0.561	0.465	0.568	25,717,548	0.5282	2.74%
2001-06-14	0	1.460	1.460	1.470	1.400	1.770	10,438,000	15,960,080	1.5290	0.538	0.538	0.542	0.516	0.653	28,304,488	0.5639	-15.61%
2001-06-13	0	1.730	1.730	1.740	1.700	1.880	9,916,000	17,335,320	1.7482	0.638	0.638	0.642	0.627	0.693	26,888,992	0.6447	-5.46%
2001-06-12	0	1.830	1.830	1.840	1.830	1.970	6,564,000	12,409,560	1.8905	0.675	0.675	0.679	0.675	0.726	17,799,450	0.6972	-6.15%
2001-06-11	0	1.950	1.940	1.950	1.890	2.050	17,372,000	33,946,060	1.9541	0.719	0.715	0.719	0.697	0.756	47,107,259	0.7206	5.41%
2001-06-08	0	1.850	1.840	1.850	1.830	1.870	9,148,000	16,945,840	1.8524	0.682	0.679	0.682	0.675	0.690	24,806,424	0.6831	2.78%
2001-06-07	0	1.800	1.800	1.810	1.750	1.810	8,744,000	15,589,440	1.7829	0.664	0.664	0.667	0.645	0.667	23,710,907	0.6575	2.86%
2001-06-06	0	1.750	1.730	1.760	1.730	1.880	11,860,000	21,445,360	1.8082	0.645	0.638	0.649	0.638	0.693	32,160,493	0.6668	-2.23%
2001-06-05	0	1.790	1.790	1.800	1.770	1.880	18,652,000	34,203,490	1.8338	0.660	0.660	0.664	0.653	0.693	50,578,206	0.6762	-0.56%
2001-06-04	0	1.800	1.800	1.820	1.720	1.930	27,540,000	50,622,320	1.8381	0.664	0.664	0.671	0.634	0.712	74,679,594	0.6779	7.78%
2001-06-01	0	1.670	1.660	1.670	1.570	1.690	24,196,000	39,580,160	1.6358	0.616	0.612	0.616	0.579	0.623	65,611,745	0.6032	4.37%
2001-05-31	0	1.600	1.600	1.610	1.410	1.730	62,716,000	101,148,520	1.6128	0.590	0.590	0.594	0.520	0.638	170,065,556	0.5948	14.29%
2001-05-30	0	1.400	1.410	1.420	1.330	1.500	36,888,000	51,832,800	1.4051	0.516	0.520	0.524	0.490	0.553	100,028,354	0.5182	-5.41%
2001-05-29	0	1.480	1.460	1.480	1.430	1.530	49,696,000	74,206,200	1.4932	0.546	0.538	0.546	0.527	0.564	134,759,517	0.5507	4.96%
2001-05-28	0	1.410	1.400	1.410	1.360	1.480	33,620,000	47,838,720	1.4229	0.520	0.516	0.520	0.502	0.546	91,166,592	0.5247	2.92%
2001-05-25	0	1.370	1.370	1.380	1.300	1.410	12,264,000	16,896,800	1.3778	0.505	0.505	0.509	0.479	0.520	33,256,011	0.5081	-1.44%
2001-05-24	0	1.390	1.370	1.380	1.000	1.400	46,980,000	55,659,280	1.1847	0.513	0.505	0.509	0.369	0.516	127,394,601	0.4369