Prices and Webb-site Total Returns

BlockFin Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00888	2001-06-28			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
2026-09-30	0	0.038	0.034	0.046	-	-	0	0	-	0.038	0.034	0.046	-	-	0	-	0.00%
2026-09-29	0	0.038	0.037	0.044	0.038	0.038	12,917	485	0.0375	0.038	0.037	0.044	0.038	0.038	12,917	0.0375	-2.56%
2026-09-28	0	0.039	0.037	0.044	-	-	0	0	-	0.039	0.037	0.044	-	-	0	-	0.00%
2026-09-25	0	0.039	0.035	0.044	-	-	0	0	-	0.039	0.035	0.044	-	-	0	-	0.00%
2026-09-24	0	0.039	0.037	0.044	-	-	0	0	-	0.039	0.037	0.044	-	-	0	-	0.00%
2026-09-23	0	0.039	0.036	0.044	-	-	0	0	-	0.039	0.036	0.044	-	-	0	-	0.00%
2026-09-22	0	0.039	0.039	0.044	-	-	0	0	-	0.039	0.039	0.044	-	-	0	-	0.00%
2026-09-21	0	0.039	0.037	0.044	-	-	0	0	-	0.039	0.037	0.044	-	-	0	-	0.00%
2026-09-18	0	0.039	0.039	0.044	-	-	0	0	-	0.039	0.039	0.044	-	-	0	-	2.63%
2026-09-17	0	0.038	0.038	0.044	-	-	0	0	-	0.038	0.038	0.044	-	-	0	-	0.00%
2026-09-16	0	0.038	0.035	0.044	-	-	0	0	-	0.038	0.035	0.044	-	-	0	-	0.00%
2026-09-15	0	0.038	0.035	0.044	-	-	0	0	-	0.038	0.035	0.044	-	-	0	-	0.00%
2026-09-14	0	0.038	0.038	0.044	0.037	0.038	42,000	1,556	0.0370	0.038	0.038	0.044	0.037	0.038	42,000	0.0370	-11.63%
2026-09-11	0	0.043	0.043	0.044	0.043	0.046	176,000	7,776	0.0442	0.043	0.043	0.044	0.043	0.046	176,000	0.0442	-2.27%
2026-09-10	0	0.044	0.039	0.046	-	-	0	0	-	0.044	0.039	0.046	-	-	0	-	0.00%
2026-09-09	0	0.044	0.042	0.044	0.044	0.045	54,000	2,410	0.0446	0.044	0.042	0.044	0.044	0.045	54,000	0.0446	10.00%
2026-09-08	0	0.040	0.038	0.044	-	-	0	0	-	0.040	0.038	0.044	-	-	0	-	0.00%
2026-09-07	0	0.040	0.040	0.046	0.039	0.040	22,000	872	0.0396	0.040	0.040	0.046	0.039	0.040	22,000	0.0396	0.00%
2026-09-04	0	0.040	0.038	0.046	-	-	0	0	-	0.040	0.038	0.046	-	-	0	-	0.00%
2026-09-03	0	0.040	0.040	0.046	-	-	0	0	-	0.040	0.040	0.046	-	-	0	-	2.56%
2026-09-02	0	0.039	0.039	0.045	-	-	0	0	-	0.039	0.039	0.045	-	-	0	-	0.00%
2026-09-01	0	0.039	0.039	0.046	0.038	0.039	102,000	3,904	0.0383	0.039	0.039	0.046	0.038	0.039	102,000	0.0383	-2.50%
2026-08-31	0	0.040	0.039	0.048	-	-	0	0	-	0.040	0.039	0.048	-	-	0	-	0.00%
2026-08-28	0	0.040	0.040	0.045	-	-	0	0	-	0.040	0.040	0.045	-	-	0	-	0.00%
2026-08-27	0	0.040	0.038	0.048	-	-	0	0	-	0.040	0.038	0.048	-	-	0	-	0.00%
2026-08-26	0	0.040	0.038	0.048	-	-	0	0	-	0.040	0.038	0.048	-	-	0	-	0.00%
2026-08-25	0	0.040	0.040	0.046	0.038	0.040	128,000	4,868	0.0380	0.040	0.040	0.046	0.038	0.040	128,000	0.0380	0.00%
2026-08-24	0	0.040	0.039	0.040	0.038	0.040	118,000	4,542	0.0385	0.040	0.039	0.040	0.038	0.040	118,000	0.0385	0.00%
2026-08-21	0	0.040	0.039	0.047	-	-	0	0	-	0.040	0.039	0.047	-	-	0	-	0.00%
2026-08-20	0	0.040	0.038	0.047	-	-	0	0	-	0.040	0.038	0.047	-	-	0	-	0.00%
2026-08-19	0	0.040	0.040	0.047	0.040	0.040	42,000	1,680	0.0400	0.040	0.040	0.047	0.040	0.040	42,000	0.0400	-2.44%
2026-08-18	0	0.041	0.039	0.047	-	-	0	0	-	0.041	0.039	0.047	-	-	0	-	0.00%
2026-08-17	0	0.041	0.041	0.046	0.039	0.042	12,000	498	0.0415	0.041	0.041	0.046	0.039	0.042	12,000	0.0415	-2.38%
2026-08-14	0	0.042	0.038	0.048	-	-	0	0	-	0.042	0.038	0.048	-	-	0	-	0.00%
2026-08-13	0	0.042	0.038	0.048	-	-	0	0	-	0.042	0.038	0.048	-	-	0	-	0.00%
2026-08-12	0	0.042	0.039	0.047	-	-	0	0	-	0.042	0.039	0.047	-	-	0	-	0.00%
2026-08-11	0	0.042	0.042	0.048	-	-	0	0	-	0.042	0.042	0.048	-	-	0	-	5.00%
2026-08-10	0	0.040	0.040	0.047	-	-	0	0	-	0.040	0.040	0.047	-	-	0	-	0.00%
2026-08-07	0	0.040	0.039	0.047	-	-	0	0	-	0.040	0.039	0.047	-	-	0	-	0.00%
2026-08-06	0	0.040	0.039	0.050	-	-	0	0	-	0.040	0.039	0.050	-	-	0	-	0.00%
2026-08-05	0	0.040	0.038	0.051	-	-	0	0	-	0.040	0.038	0.051	-	-	0	-	0.00%
2026-08-04	0	0.040	0.038	0.047	-	-	0	0	-	0.040	0.038	0.047	-	-	0	-	0.00%
2026-08-03	0	0.040	0.041	0.046	0.038	0.041	502,000	19,568	0.0390	0.040	0.041	0.046	0.038	0.041	502,000	0.0390	-2.44%
2026-07-31	0	0.041	0.040	0.047	-	-	0	0	-	0.041	0.040	0.047	-	-	0	-	0.00%
2026-07-30	0	0.041	0.041	0.047	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	2.50%
2026-07-29	0	0.040	0.039	0.044	0.040	0.040	32,000	1,220	0.0381	0.040	0.039	0.044	0.040	0.040	32,000	0.0381	0.00%
2026-07-28	0	0.040	0.038	0.040	0.037	0.041	350,000	14,036	0.0401	0.040	0.038	0.040	0.037	0.041	350,000	0.0401	-2.44%
2026-07-27	0	0.041	0.041	0.045	0.041	0.041	4,027	164	0.0407	0.041	0.041	0.045	0.041	0.041	4,027	0.0407	0.00%
2026-07-24	0	0.041	0.041	0.046	-	-	0	0	-	0.041	0.041	0.046	-	-	0	-	0.00%
2026-07-23	0	0.041	0.041	0.047	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	2.50%
2026-07-22	0	0.040	0.040	0.047	0.040	0.045	120,000	5,320	0.0443	0.040	0.040	0.047	0.040	0.045	120,000	0.0443	0.00%
2026-07-21	0	0.040	0.041	0.045	0.040	0.041	62,000	2,504	0.0404	0.040	0.041	0.045	0.040	0.041	62,000	0.0404	-9.09%
2026-07-20	0	0.044	0.038	0.045	0.038	0.044	214,000	8,886	0.0415	0.044	0.038	0.045	0.038	0.044	214,000	0.0415	7.32%
2026-07-17	0	0.041	0.041	0.045	0.040	0.041	32,000	1,282	0.0401	0.041	0.041	0.045	0.040	0.041	32,000	0.0401	0.00%
2026-07-16	0	0.041	0.040	0.046	-	-	0	0	-	0.041	0.040	0.046	-	-	0	-	0.00%
2026-07-15	0	0.041	0.039	0.046	-	-	0	0	-	0.041	0.039	0.046	-	-	0	-	0.00%
2026-07-14	0	0.041	0.039	0.046	0.041	0.041	130,000	5,330	0.0410	0.041	0.039	0.046	0.041	0.041	130,000	0.0410	0.00%
2026-07-13	0	0.041	0.041	0.046	0.041	0.041	164,000	6,724	0.0410	0.041	0.041	0.046	0.041	0.041	164,000	0.0410	-2.38%
2026-07-10	0	0.042	0.041	0.048	-	-	0	0	-	0.042	0.041	0.048	-	-	0	-	0.00%
2026-07-09	0	0.042	0.041	0.043	-	-	0	0	-	0.042	0.041	0.043	-	-	0	-	0.00%
2026-07-08	0	0.042	0.042	0.049	0.041	0.044	4,000	170	0.0425	0.042	0.042	0.049	0.041	0.044	4,000	0.0425	-4.55%
2026-07-07	0	0.044	0.044	0.050	0.042	0.042	402,000	17,364	0.0432	0.044	0.044	0.050	0.042	0.042	402,000	0.0432	-4.35%
2026-07-06	0	0.046	0.044	0.052	-	-	0	0	-	0.046	0.044	0.052	-	-	0	-	0.00%
2026-07-03	0	0.046	0.044	0.052	-	-	0	0	-	0.046	0.044	0.052	-	-	0	-	0.00%
2026-07-02	0	0.046	0.044	0.054	-	-	0	0	-	0.046	0.044	0.054	-	-	0	-	0.00%
2026-06-30	0	0.046	0.045	0.054	-	-	0	0	-	0.046	0.045	0.054	-	-	0	-	0.00%
2026-06-29	0	0.046	0.046	0.051	0.045	0.051	6,000	284	0.0473	0.046	0.046	0.051	0.045	0.051	6,000	0.0473	-9.80%
2026-06-26	0	0.051	0.046	0.051	-	-	0	0	-	0.051	0.046	0.051	-	-	0	-	-1.92%
2026-06-25	0	0.052	0.046	0.052	-	-	0	0	-	0.052	0.046	0.052	-	-	0	-	0.00%
2026-06-24	0	0.052	0.046	0.054	-	-	0	0	-	0.052	0.046	0.054	-	-	0	-	0.00%
2026-06-23	0	0.052	0.046	0.054	-	-	0	0	-	0.052	0.046	0.054	-	-	0	-	0.00%
2026-06-22	0	0.052	0.046	0.054	-	-	0	0	-	0.052	0.046	0.054	-	-	0	-	0.00%
2026-06-18	0	0.052	0.046	0.054	-	-	0	0	-	0.052	0.046	0.054	-	-	0	-	0.00%
2026-06-17	0	0.052	0.046	0.054	-	-	0	0	-	0.052	0.046	0.054	-	-	0	-	0.00%
2026-06-16	0	0.052	0.046	0.054	-	-	0	0	-	0.052	0.046	0.054	-	-	0	-	0.00%
2026-06-15	0	0.052	0.048	0.054	-	-	0	0	-	0.052	0.048	0.054	-	-	0	-	0.00%
2026-06-12	0	0.052	0.046	0.054	0.047	0.053	22,000	1,144	0.0520	0.052	0.046	0.054	0.047	0.053	22,000	0.0520	0.00%
2026-06-11	0	0.052	0.047	0.052	0.047	0.053	6,000	304	0.0507	0.052	0.047	0.052	0.047	0.053	6,000	0.0507	4.00%
2026-06-10	0	0.050	0.050	0.056	0.045	0.055	140,000	7,670	0.0548	0.050	0.050	0.056	0.045	0.055	140,000	0.0548	-9.09%
2026-06-09	0	0.055	0.048	0.055	0.047	0.055	8,000	408	0.0510	0.055	0.048	0.055	0.047	0.055	8,000	0.0510	17.02%
2026-06-08	0	0.047	0.047	0.054	0.046	0.056	28,000	1,492	0.0533	0.047	0.047	0.054	0.046	0.056	28,000	0.0533	-12.96%
2026-06-05	0	0.054	0.048	0.056	0.047	0.055	44,000	2,368	0.0538	0.054	0.048	0.056	0.047	0.055	44,000	0.0538	10.20%
2026-06-04	0	0.049	0.049	0.058	0.049	0.049	18,000	882	0.0490	0.049	0.049	0.058	0.049	0.049	18,000	0.0490	0.00%
2026-06-03	0	0.049	0.048	0.052	0.047	0.052	1,518,000	74,660	0.0492	0.049	0.048	0.052	0.047	0.052	1,518,000	0.0492	-7.55%
2026-06-02	0	0.053	0.052	0.053	0.053	0.054	1,468,000	78,164	0.0532	0.053	0.052	0.053	0.053	0.054	1,468,000	0.0532	-7.02%
2026-06-01	0	0.057	0.057	0.062	0.053	0.057	110,000	6,254	0.0569	0.057	0.057	0.062	0.053	0.057	110,000	0.0569	0.00%
2026-05-29	0	0.057	0.057	0.059	0.054	0.060	108,000	6,444	0.0597	0.057	0.057	0.059	0.054	0.060	108,000	0.0597	-6.56%
2026-05-28	0	0.061	0.053	0.062	-	-	0	0	-	0.061	0.053	0.062	-	-	0	-	0.00%
2026-05-27	0	0.061	0.056	0.061	0.056	0.062	166,000	9,600	0.0578	0.061	0.056	0.061	0.056	0.062	166,000	0.0578	8.93%
2026-05-26	0	0.056	0.054	0.057	0.054	0.059	554,000	30,556	0.0552	0.056	0.054	0.057	0.054	0.059	554,000	0.0552	0.00%
2026-05-22	0	0.056	0.056	0.059	0.056	0.056	32,000	1,792	0.0560	0.056	0.056	0.059	0.056	0.056	32,000	0.0560	0.00%
2026-05-21	0	0.056	0.056	0.058	0.056	0.056	104,000	5,824	0.0560	0.056	0.056	0.058	0.056	0.056	104,000	0.0560	-6.67%
2026-05-20	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	0.00%
2026-05-19	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	0.00%
2026-05-18	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	0.00%
2026-05-15	0	0.060	0.057	0.060	0.057	0.060	28,000	1,602	0.0572	0.060	0.057	0.060	0.057	0.060	28,000	0.0572	5.26%
2026-05-14	0	0.057	0.055	0.057	0.049	0.057	686,000	36,632	0.0534	0.057	0.055	0.057	0.049	0.057	686,000	0.0534	9.62%
2026-05-13	0	0.052	0.049	0.053	0.049	0.053	20,000	1,026	0.0513	0.052	0.049	0.053	0.049	0.053	20,000	0.0513	-1.89%
2026-05-12	0	0.053	0.053	0.058	0.049	0.053	472,000	24,320	0.0515	0.053	0.053	0.058	0.049	0.053	472,000	0.0515	0.00%
2026-05-11	0	0.053	0.053	0.055	0.049	0.055	36,000	1,944	0.0540	0.053	0.053	0.055	0.049	0.055	36,000	0.0540	-1.85%
2026-05-08	0	0.054	0.054	0.060	0.052	0.060	452,000	27,072	0.0599	0.054	0.054	0.060	0.052	0.060	452,000	0.0599	0.00%
2026-05-07	0	0.054	0.051	0.061	-	-	0	0	-	0.054	0.051	0.061	-	-	0	-	0.00%
2026-05-06	0	0.054	0.051	0.063	0.050	0.056	188,000	9,546	0.0508	0.054	0.051	0.063	0.050	0.056	188,000	0.0508	-3.57%
2026-05-05	0	0.056	0.055	0.056	0.048	0.060	550,000	30,842	0.0561	0.056	0.055	0.056	0.048	0.060	550,000	0.0561	12.00%
2026-05-04	0	0.050	0.050	0.055	0.044	0.050	236,000	11,298	0.0479	0.050	0.050	0.055	0.044	0.050	236,000	0.0479	0.00%
2026-04-30	0	0.050	0.046	0.057	0.046	0.050	570,000	27,684	0.0486	0.050	0.046	0.057	0.046	0.050	570,000	0.0486	0.00%
2026-04-29	0	0.050	0.049	0.059	0.045	0.050	144,000	6,994	0.0486	0.050	0.049	0.059	0.045	0.050	144,000	0.0486	0.00%
2026-04-28	0	0.050	0.050	0.059	0.048	0.048	8,000	406	0.0508	0.050	0.050	0.059	0.048	0.048	8,000	0.0508	8.70%
2026-04-27	0	0.046	0.046	0.050	0.045	0.048	248,000	11,386	0.0459	0.046	0.046	0.050	0.045	0.048	248,000	0.0459	-8.00%
2026-04-24	0	0.050	0.050	0.054	0.048	0.048	750,000	36,000	0.0480	0.050	0.050	0.054	0.048	0.048	750,000	0.0480	0.00%
2026-04-23	0	0.050	0.050	0.054	0.050	0.055	830,000	43,162	0.0520	0.050	0.050	0.054	0.050	0.055	830,000	0.0520	-9.09%
2026-04-22	0	0.055	0.055	0.063	0.055	0.055	374,000	20,330	0.0544	0.055	0.055	0.063	0.055	0.055	374,000	0.0544	-3.51%
2026-04-21	0	0.057	0.057	0.063	0.055	0.057	610,000	33,754	0.0553	0.057	0.057	0.063	0.055	0.057	610,000	0.0553	1.79%
2026-04-20	0	0.056	0.056	0.065	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	0.00%
2026-04-17	0	0.056	0.056	0.064	0.055	0.055	38,600	2,117	0.0548	0.056	0.056	0.064	0.055	0.055	38,600	0.0548	1.82%
2026-04-16	0	0.055	0.055	0.063	0.052	0.053	88,000	4,662	0.0530	0.055	0.055	0.063	0.052	0.053	88,000	0.0530	0.00%
2026-04-15	0	0.055	0.055	0.064	0.053	0.057	44,000	2,394	0.0544	0.055	0.055	0.064	0.053	0.057	44,000	0.0544	-5.17%
2026-04-14	0	0.058	0.058	0.065	0.058	0.058	28,000	1,624	0.0580	0.058	0.058	0.065	0.058	0.058	28,000	0.0580	0.00%
2026-04-13	0	0.058	0.052	0.065	-	-	0	0	-	0.058	0.052	0.065	-	-	0	-	0.00%
2026-04-10	0	0.058	0.058	0.065	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	0.00%
2026-04-09	0	0.058	0.058	0.063	0.058	0.058	152,000	8,816	0.0580	0.058	0.058	0.063	0.058	0.058	152,000	0.0580	0.00%
2026-04-08	0	0.058	0.054	0.065	-	-	0	0	-	0.058	0.054	0.065	-	-	0	-	0.00%
2026-04-02	0	0.058	0.054	0.065	-	-	0	0	-	0.058	0.054	0.065	-	-	0	-	0.00%
2026-04-01	0	0.058	0.055	0.058	-	-	0	0	-	0.058	0.055	0.058	-	-	0	-	0.00%
2026-03-31	0	0.058	0.058	0.060	0.053	0.058	452,000	25,180	0.0557	0.058	0.058	0.060	0.053	0.058	452,000	0.0557	-1.69%
2026-03-30	0	0.059	0.058	0.063	-	-	0	0	-	0.059	0.058	0.063	-	-	0	-	0.00%
2026-03-27	0	0.059	0.059	0.067	0.059	0.060	454,000	27,090	0.0597	0.059	0.059	0.067	0.059	0.060	454,000	0.0597	0.00%
2026-03-26	0	0.059	0.059	0.065	0.059	0.060	170,000	10,190	0.0599	0.059	0.059	0.065	0.059	0.060	170,000	0.0599	0.00%
2026-03-25	0	0.059	0.059	0.065	0.059	0.059	254,000	14,986	0.0590	0.059	0.059	0.065	0.059	0.059	254,000	0.0590	-9.23%
2026-03-24	0	0.065	0.059	0.065	0.059	0.066	402,400	25,198	0.0626	0.065	0.059	0.065	0.059	0.066	402,400	0.0626	4.84%
2026-03-23	0	0.062	0.062	0.067	0.061	0.066	298,000	18,962	0.0636	0.062	0.062	0.067	0.061	0.066	298,000	0.0636	1.64%
2026-03-20	0	0.061	0.061	0.064	0.057	0.064	2,766,000	165,870	0.0600	0.061	0.061	0.064	0.057	0.064	2,766,000	0.0600	-3.17%
2026-03-19	0	0.063	0.062	0.063	0.063	0.089	9,358,000	659,738	0.0705	0.063	0.062	0.063	0.063	0.089	9,358,000	0.0705	-30.00%
2026-03-18	0	0.090	0.082	0.090	0.086	0.090	362,000	31,484	0.0870	0.090	0.082	0.090	0.086	0.090	362,000	0.0870	2.27%
2026-03-17	0	0.088	0.082	0.088	0.083	0.090	72,000	6,430	0.0893	0.088	0.082	0.088	0.083	0.090	72,000	0.0893	2.33%
2026-03-16	0	0.086	0.086	0.089	0.081	0.089	72,000	6,080	0.0844	0.086	0.086	0.089	0.081	0.089	72,000	0.0844	-1.15%
2026-03-13	0	0.087	0.079	0.087	0.080	0.092	140,000	12,444	0.0889	0.087	0.079	0.087	0.080	0.092	140,000	0.0889	3.57%
2026-03-12	0	0.084	0.080	0.085	0.080	0.084	72,000	6,012	0.0835	0.084	0.080	0.085	0.080	0.084	72,000	0.0835	1.20%
2026-03-11	0	0.083	0.076	0.083	-	-	0	0	-	0.083	0.076	0.083	-	-	0	-	0.00%
2026-03-10	0	0.083	0.076	0.083	0.077	0.083	208,000	17,148	0.0824	0.083	0.076	0.083	0.077	0.083	208,000	0.0824	3.75%
2026-03-09	0	0.080	0.080	0.081	0.075	0.080	354,000	28,148	0.0795	0.080	0.080	0.081	0.075	0.080	354,000	0.0795	-2.44%
2026-03-06	0	0.082	0.082	0.085	0.078	0.088	1,416,000	114,506	0.0809	0.082	0.082	0.085	0.078	0.088	1,416,000	0.0809	-5.75%
2026-03-05	0	0.087	0.083	0.087	0.083	0.087	88,000	7,522	0.0855	0.087	0.083	0.087	0.083	0.087	88,000	0.0855	4.82%
2026-03-04	0	0.083	0.082	0.086	0.083	0.088	766,000	64,178	0.0838	0.083	0.082	0.086	0.083	0.088	766,000	0.0838	-5.68%
2026-03-03	0	0.088	0.083	0.088	-	-	0	0	-	0.088	0.083	0.088	-	-	0	-	0.00%
2026-03-02	0	0.088	0.084	0.088	0.082	0.088	1,382,000	116,250	0.0841	0.088	0.084	0.088	0.082	0.088	1,382,000	0.0841	-1.12%
2026-02-27	0	0.089	0.084	0.089	0.082	0.090	202,000	17,914	0.0887	0.089	0.084	0.089	0.082	0.090	202,000	0.0887	2.30%
2026-02-26	0	0.087	0.081	0.087	-	-	0	0	-	0.087	0.081	0.087	-	-	0	-	-1.14%
2026-02-25	0	0.088	0.082	0.088	0.083	0.088	612,000	51,524	0.0842	0.088	0.082	0.088	0.083	0.088	612,000	0.0842	0.00%
2026-02-24	0	0.088	0.082	0.088	0.082	0.088	224,000	19,012	0.0849	0.088	0.082	0.088	0.082	0.088	224,000	0.0849	0.00%
2026-02-23	0	0.088	0.082	0.088	0.088	0.088	448,000	39,424	0.0880	0.088	0.082	0.088	0.088	0.088	448,000	0.0880	0.00%
2026-02-20	0	0.088	0.080	0.088	-	-	0	0	-	0.088	0.080	0.088	-	-	0	-	0.00%
2026-02-16	0	0.088	0.080	0.088	0.081	0.088	614,000	52,770	0.0859	0.088	0.080	0.088	0.081	0.088	614,000	0.0859	-1.12%
2026-02-13	0	0.089	0.088	0.090	0.086	0.090	218,000	19,274	0.0884	0.089	0.088	0.090	0.086	0.090	218,000	0.0884	-1.11%
2026-02-12	0	0.090	0.084	0.090	0.086	0.093	518,000	46,608	0.0900	0.090	0.084	0.090	0.086	0.093	518,000	0.0900	-2.17%
2026-02-11	0	0.092	0.080	0.092	-	-	0	0	-	0.092	0.080	0.092	-	-	0	-	0.00%
2026-02-10	0	0.092	0.080	0.092	0.090	0.093	704,000	63,576	0.0903	0.092	0.080	0.092	0.090	0.093	704,000	0.0903	-1.08%
2026-02-09	0	0.093	0.083	0.093	-	-	0	0	-	0.093	0.083	0.093	-	-	0	-	0.00%
2026-02-06	0	0.093	0.080	0.093	0.092	0.094	172,000	15,728	0.0914	0.093	0.080	0.093	0.092	0.094	172,000	0.0914	0.00%
2026-02-05	0	0.093	0.085	0.093	0.088	0.094	534,000	49,192	0.0921	0.093	0.085	0.093	0.088	0.094	534,000	0.0921	0.00%
2026-02-04	0	0.093	0.082	0.093	0.087	0.094	222,000	19,974	0.0900	0.093	0.082	0.093	0.087	0.094	222,000	0.0900	1.09%
2026-02-03	0	0.092	0.084	0.092	0.086	0.094	494,000	44,450	0.0900	0.092	0.084	0.092	0.086	0.094	494,000	0.0900	-2.13%
2026-02-02	0	0.094	0.083	0.094	0.082	0.094	878,000	78,644	0.0896	0.094	0.083	0.094	0.082	0.094	878,000	0.0896	3.30%
2026-01-30	0	0.091	0.080	0.091	0.085	0.091	138,000	12,296	0.0891	0.091	0.080	0.091	0.085	0.091	138,000	0.0891	-1.09%
2026-01-29	0	0.092	0.086	0.092	0.084	0.095	1,756,000	158,480	0.0903	0.092	0.086	0.092	0.084	0.095	1,756,000	0.0903	5.75%
2026-01-28	0	0.087	0.084	0.088	0.079	0.088	2,658,000	219,356	0.0825	0.087	0.084	0.088	0.079	0.088	2,658,000	0.0825	8.75%
2026-01-27	0	0.080	0.078	0.081	-	-	0	0	-	0.080	0.078	0.081	-	-	0	-	-2.44%
2026-01-26	0	0.082	0.082	0.084	0.080	0.080	32,000	2,560	0.0800	0.082	0.082	0.084	0.080	0.080	32,000	0.0800	0.00%
2026-01-23	0	0.082	0.079	0.083	0.079	0.084	314,000	24,994	0.0796	0.082	0.079	0.083	0.079	0.084	314,000	0.0796	0.00%
2026-01-22	0	0.082	0.082	0.083	0.079	0.083	84,000	6,772	0.0806	0.082	0.082	0.083	0.079	0.083	84,000	0.0806	2.50%
2026-01-21	0	0.080	0.080	0.081	0.080	0.084	340,000	27,464	0.0808	0.080	0.080	0.081	0.080	0.084	340,000	0.0808	-1.23%
2026-01-20	0	0.081	0.081	0.084	0.081	0.083	16,000	1,316	0.0823	0.081	0.081	0.084	0.081	0.083	16,000	0.0823	-2.41%
2026-01-19	0	0.083	0.080	0.083	0.081	0.084	310,000	25,358	0.0818	0.083	0.080	0.083	0.081	0.084	310,000	0.0818	-2.35%
2026-01-16	0	0.085	0.080	0.085	0.080	0.085	458,000	37,540	0.0820	0.085	0.080	0.085	0.080	0.085	458,000	0.0820	4.94%
2026-01-15	0	0.081	0.083	0.086	0.081	0.083	650,000	52,854	0.0813	0.081	0.083	0.086	0.081	0.083	650,000	0.0813	-2.41%
2026-01-14	0	0.083	0.083	0.086	0.081	0.089	286,000	23,810	0.0833	0.083	0.083	0.086	0.081	0.089	286,000	0.0833	1.22%
2026-01-13	0	0.082	0.081	0.083	0.081	0.082	334,000	27,236	0.0815	0.082	0.081	0.083	0.081	0.082	334,000	0.0815	-1.20%
2026-01-12	0	0.083	0.083	0.084	0.083	0.086	174,000	14,548	0.0836	0.083	0.083	0.084	0.083	0.086	174,000	0.0836	-1.19%
2026-01-09	0	0.084	0.084	0.085	0.082	0.084	710,000	58,586	0.0825	0.084	0.084	0.085	0.082	0.084	710,000	0.0825	-4.55%
2026-01-08	0	0.088	0.083	0.088	-	-	0	0	-	0.088	0.083	0.088	-	-	0	-	0.00%
2026-01-07	0	0.088	0.088	0.089	0.086	0.088	136,000	11,720	0.0862	0.088	0.088	0.089	0.086	0.088	136,000	0.0862	-1.12%
2026-01-06	0	0.089	0.089	0.090	0.085	0.085	6,000	510	0.0850	0.089	0.089	0.090	0.085	0.085	6,000	0.0850	-1.11%
2026-01-05	0	0.090	0.089	0.090	0.088	0.090	152,000	13,664	0.0899	0.090	0.089	0.090	0.088	0.090	152,000	0.0899	2.27%
2026-01-02	0	0.088	0.083	0.091	0.084	0.096	48,000	4,484	0.0934	0.088	0.083	0.091	0.084	0.096	48,000	0.0934	-2.22%
2025-12-31	0	0.090	0.083	0.090	0.094	0.094	10,000	940	0.0940	0.090	0.083	0.090	0.094	0.094	10,000	0.0940	0.00%
2025-12-30	0	0.090	0.085	0.090	0.083	0.097	28,000	2,620	0.0936	0.090	0.085	0.090	0.083	0.097	28,000	0.0936	5.88%
2025-12-29	0	0.085	0.082	0.085	0.085	0.085	100,000	8,500	0.0850	0.085	0.082	0.085	0.085	0.085	100,000	0.0850	0.00%
2025-12-24	0	0.085	0.085	0.087	0.085	0.085	42,000	3,570	0.0850	0.085	0.085	0.087	0.085	0.085	42,000	0.0850	-2.30%
2025-12-23	0	0.087	0.087	0.088	0.082	0.089	72,000	6,354	0.0883	0.087	0.087	0.088	0.082	0.089	72,000	0.0883	-4.40%
2025-12-22	0	0.091	0.089	0.092	0.087	0.092	186,000	16,426	0.0883	0.091	0.089	0.092	0.087	0.092	186,000	0.0883	-2.15%
2025-12-19	0	0.093	0.092	0.093	0.087	0.094	595,000	55,340	0.0930	0.093	0.092	0.093	0.087	0.094	595,000	0.0930	-4.12%
2025-12-18	0	0.097	0.090	0.098	0.089	0.098	1,036,000	98,890	0.0955	0.097	0.090	0.098	0.089	0.098	1,036,000	0.0955	3.19%
2025-12-17	0	0.094	0.082	0.095	0.084	0.094	550,000	49,386	0.0898	0.094	0.082	0.095	0.084	0.094	550,000	0.0898	1.08%
2025-12-16	0	0.093	0.086	0.094	0.084	0.096	78,000	6,904	0.0885	0.093	0.086	0.094	0.084	0.096	78,000	0.0885	0.00%
2025-12-15	0	0.093	0.093	0.095	0.082	0.092	914,000	82,902	0.0907	0.093	0.093	0.095	0.082	0.092	914,000	0.0907	4.49%
2025-12-12	0	0.089	0.082	0.090	0.081	0.090	1,750,033	154,146	0.0881	0.089	0.082	0.090	0.081	0.090	1,750,033	0.0881	8.54%
2025-12-11	0	0.082	0.079	0.083	0.080	0.082	16,000	1,298	0.0811	0.082	0.079	0.083	0.080	0.082	16,000	0.0811	-1.20%
2025-12-10	0	0.083	0.079	0.086	0.079	0.083	130,000	10,730	0.0825	0.083	0.079	0.086	0.079	0.083	130,000	0.0825	6.41%
2025-12-09	0	0.078	0.078	0.080	0.078	0.078	122,000	9,512	0.0780	0.078	0.078	0.080	0.078	0.078	122,000	0.0780	-4.88%
2025-12-08	0	0.082	0.077	0.083	0.078	0.082	28,000	2,280	0.0814	0.082	0.077	0.083	0.078	0.082	28,000	0.0814	2.50%
2025-12-05	0	0.080	0.079	0.085	0.079	0.093	164,000	13,736	0.0838	0.080	0.079	0.085	0.079	0.093	164,000	0.0838	1.27%
2025-12-04	0	0.079	0.079	0.085	0.078	0.079	180,000	14,068	0.0782	0.079	0.079	0.085	0.078	0.079	180,000	0.0782	-1.25%
2025-12-03	0	0.080	0.079	0.084	-	-	0	0	-	0.080	0.079	0.084	-	-	0	-	0.00%
2025-12-02	0	0.080	0.080	0.085	0.080	0.080	104,000	8,320	0.0800	0.080	0.080	0.085	0.080	0.080	104,000	0.0800	-2.44%
2025-12-01	0	0.082	0.077	0.082	0.077	0.082	36,000	2,942	0.0817	0.082	0.077	0.082	0.077	0.082	36,000	0.0817	3.80%
2025-11-28	0	0.079	0.079	0.082	0.079	0.080	12,000	956	0.0797	0.079	0.079	0.082	0.079	0.080	12,000	0.0797	-1.25%
2025-11-27	0	0.080	0.078	0.080	-	-	0	0	-	0.080	0.078	0.080	-	-	0	-	0.00%
2025-11-26	0	0.080	0.079	0.083	0.077	0.082	472,000	37,694	0.0799	0.080	0.079	0.083	0.077	0.082	472,000	0.0799	-9.09%
2025-11-25	0	0.088	0.088	0.089	0.081	0.082	106,000	8,592	0.0811	0.088	0.088	0.089	0.081	0.082	106,000	0.0811	7.32%
2025-11-24	0	0.082	0.081	0.085	0.081	0.087	106,000	8,934	0.0843	0.082	0.081	0.085	0.081	0.087	106,000	0.0843	3.80%
2025-11-21	0	0.079	0.079	0.081	0.079	0.082	532,000	42,910	0.0807	0.079	0.079	0.081	0.079	0.082	532,000	0.0807	-7.06%
2025-11-20	0	0.085	0.085	0.086	0.083	0.086	164,000	13,642	0.0832	0.085	0.085	0.086	0.083	0.086	164,000	0.0832	-2.30%
2025-11-19	0	0.087	0.087	0.088	0.086	0.090	238,000	20,582	0.0865	0.087	0.087	0.088	0.086	0.090	238,000	0.0865	-1.14%
2025-11-18	0	0.088	0.086	0.089	0.088	0.090	252,000	22,232	0.0882	0.088	0.086	0.089	0.088	0.090	252,000	0.0882	-3.30%
2025-11-17	0	0.091	0.091	0.092	0.088	0.094	8,000	726	0.0908	0.091	0.091	0.092	0.088	0.094	8,000	0.0908	-1.09%
2025-11-14	0	0.092	0.093	0.094	0.084	0.094	196,000	17,242	0.0880	0.092	0.093	0.094	0.084	0.094	196,000	0.0880	5.75%
2025-11-13	0	0.087	0.086	0.088	0.079	0.087	240,000	19,908	0.0830	0.087	0.086	0.088	0.079	0.087	240,000	0.0830	6.10%
2025-11-12	0	0.082	0.082	0.083	0.081	0.091	80,000	6,710	0.0839	0.082	0.082	0.083	0.081	0.091	80,000	0.0839	2.50%
2025-11-11	0	0.080	0.079	0.080	0.078	0.080	214,000	16,824	0.0786	0.080	0.079	0.080	0.078	0.080	214,000	0.0786	-1.23%
2025-11-10	0	0.081	0.081	0.082	0.081	0.089	8,000	666	0.0833	0.081	0.081	0.082	0.081	0.089	8,000	0.0833	-4.71%
2025-11-07	0	0.085	0.085	0.090	0.085	0.085	164,000	13,940	0.0850	0.085	0.085	0.090	0.085	0.085	164,000	0.0850	0.00%
2025-11-06	0	0.085	0.085	0.086	0.080	0.082	10,000	812	0.0812	0.085	0.085	0.086	0.080	0.082	10,000	0.0812	-1.16%
2025-11-05	0	0.086	0.079	0.086	-	-	0	0	-	0.086	0.079	0.086	-	-	0	-	0.00%
2025-11-04	0	0.086	0.084	0.085	0.079	0.089	32,000	2,718	0.0849	0.086	0.084	0.085	0.079	0.089	32,000	0.0849	3.61%
2025-11-03	0	0.083	0.083	0.087	0.082	0.090	238,000	20,738	0.0871	0.083	0.083	0.087	0.082	0.090	238,000	0.0871	5.06%
2025-10-31	0	0.079	0.078	0.083	0.079	0.083	306,000	24,412	0.0798	0.079	0.078	0.083	0.079	0.083	306,000	0.0798	0.00%
2025-10-30	0	0.079	0.079	0.081	0.079	0.083	32,000	2,552	0.0798	0.079	0.079	0.081	0.079	0.083	32,000	0.0798	-4.82%
2025-10-28	0	0.083	0.080	0.084	0.080	0.084	258,000	21,352	0.0828	0.083	0.080	0.084	0.080	0.084	258,000	0.0828	-5.68%
2025-10-27	0	0.088	0.083	0.096	0.088	0.088	100,000	8,800	0.0880	0.088	0.083	0.096	0.088	0.088	100,000	0.0880	0.00%
2025-10-24	0	0.088	0.088	0.089	0.083	0.088	140,000	12,270	0.0876	0.088	0.088	0.089	0.083	0.088	140,000	0.0876	0.00%
2025-10-23	0	0.088	0.085	0.089	0.088	0.103	116,000	10,282	0.0886	0.088	0.085	0.089	0.088	0.103	116,000	0.0886	3.53%
2025-10-22	0	0.085	0.085	0.086	0.082	0.088	392,000	33,386	0.0852	0.085	0.085	0.086	0.082	0.088	392,000	0.0852	-3.41%
2025-10-21	0	0.088	0.088	0.094	0.082	0.089	230,000	19,804	0.0861	0.088	0.088	0.094	0.082	0.089	230,000	0.0861	0.00%
2025-10-20	0	0.088	0.086	0.095	-	-	0	0	-	0.088	0.086	0.095	-	-	0	-	0.00%
2025-10-17	0	0.088	0.075	0.088	0.088	0.088	352,000	30,976	0.0880	0.088	0.075	0.088	0.088	0.088	352,000	0.0880	0.00%
2025-10-16	0	0.088	0.088	0.090	0.088	0.090	834,000	74,224	0.0890	0.088	0.088	0.090	0.088	0.090	834,000	0.0890	0.00%
2025-10-15	0	0.088	0.088	0.100	0.088	0.091	2,332,000	206,916	0.0887	0.088	0.088	0.100	0.088	0.091	2,332,000	0.0887	-4.35%
2025-10-14	0	0.092	0.092	0.099	0.092	0.092	80,000	7,360	0.0920	0.092	0.092	0.099	0.092	0.092	80,000	0.0920	1.10%
2025-10-13	0	0.091	0.091	0.097	0.089	0.095	442,000	40,544	0.0917	0.091	0.091	0.097	0.089	0.095	442,000	0.0917	-4.21%
2025-10-10	0	0.095	0.095	0.100	0.095	0.101	880,000	87,098	0.0990	0.095	0.095	0.100	0.095	0.101	880,000	0.0990	-6.86%
2025-10-09	0	0.102	0.102	0.115	0.101	0.104	1,348,000	138,654	0.1029	0.102	0.102	0.115	0.101	0.104	1,348,000	0.1029	-5.56%
2025-10-08	0	0.108	0.108	0.115	0.097	0.111	1,266,334	132,380	0.1045	0.108	0.108	0.115	0.097	0.111	1,266,334	0.1045	0.00%
2025-10-06	0	0.108	0.106	0.108	0.101	0.110	484,000	52,402	0.1083	0.108	0.106	0.108	0.101	0.110	484,000	0.1083	-1.82%
2025-10-03	0	0.110	0.103	0.110	0.096	0.110	482,000	50,838	0.1055	0.110	0.103	0.110	0.096	0.110	482,000	0.1055	13.40%
2025-10-02	0	0.097	0.093	0.097	0.089	0.097	592,000	55,182	0.0932	0.097	0.093	0.097	0.089	0.097	592,000	0.0932	-1.02%
2025-09-30	0	0.098	0.093	0.098	0.091	0.099	86,000	8,006	0.0931	0.098	0.093	0.098	0.091	0.099	86,000	0.0931	5.38%
2025-09-29	0	0.093	0.093	0.098	0.093	0.094	140,000	13,066	0.0933	0.093	0.093	0.098	0.093	0.094	140,000	0.0933	-1.06%
2025-09-26	0	0.094	0.094	0.098	0.094	0.099	116,000	11,194	0.0965	0.094	0.094	0.098	0.094	0.099	116,000	0.0965	-1.05%
2025-09-25	0	0.095	0.093	0.096	0.095	0.100	190,000	18,492	0.0973	0.095	0.093	0.096	0.095	0.100	190,000	0.0973	-5.00%
2025-09-24	0	0.100	0.096	0.100	0.094	0.102	264,000	24,916	0.0944	0.100	0.096	0.100	0.094	0.102	264,000	0.0944	5.26%
2025-09-23	0	0.095	0.095	0.102	0.095	0.103	224,000	21,526	0.0961	0.095	0.095	0.102	0.095	0.103	224,000	0.0961	0.00%
2025-09-22	0	0.095	0.093	0.099	0.094	0.103	1,038,000	101,880	0.0982	0.095	0.093	0.099	0.094	0.103	1,038,000	0.0982	-7.77%
2025-09-19	0	0.103	0.103	0.105	0.101	0.106	1,036,000	106,816	0.1031	0.103	0.103	0.105	0.101	0.106	1,036,000	0.1031	-4.63%
2025-09-18	0	0.108	0.108	0.122	0.105	0.110	1,970,000	211,754	0.1075	0.108	0.108	0.122	0.105	0.110	1,970,000	0.1075	-4.42%
2025-09-17	0	0.113	0.111	0.114	0.109	0.124	1,162,000	131,050	0.1128	0.113	0.111	0.114	0.109	0.124	1,162,000	0.1128	2.73%
2025-09-16	0	0.110	0.108	0.110	0.108	0.121	2,485,031	277,480	0.1117	0.110	0.108	0.110	0.108	0.121	2,485,031	0.1117	-9.09%
2025-09-15	0	0.121	0.120	0.121	0.120	0.128	2,566,000	316,654	0.1234	0.121	0.120	0.121	0.120	0.128	2,566,000	0.1234	-10.37%
2025-09-12	0	0.135	0.134	0.137	0.134	0.150	8,783,229	1,238,622	0.1410	0.135	0.134	0.137	0.134	0.150	8,783,229	0.1410	-2.88%
2025-09-11	0	0.139	0.131	0.139	0.122	0.141	12,286,000	1,636,456	0.1332	0.139	0.131	0.139	0.122	0.141	12,286,000	0.1332	10.32%
2025-09-10	0	0.126	0.115	0.126	0.105	0.126	7,068,000	811,426	0.1148	0.126	0.115	0.126	0.105	0.126	7,068,000	0.1148	15.60%
2025-09-09	0	0.109	0.102	0.109	0.086	0.109	15,936,000	1,605,864	0.1008	0.109	0.102	0.109	0.086	0.109	15,936,000	0.1008	14.74%
2025-09-08	0	0.095	0.091	0.094	0.090	0.099	106,000	10,274	0.0969	0.095	0.091	0.094	0.090	0.099	106,000	0.0969	5.56%
2025-09-05	0	0.090	0.080	0.090	0.078	0.090	2,926,000	241,000	0.0824	0.090	0.080	0.090	0.078	0.090	2,926,000	0.0824	4.65%
2025-09-04	0	0.086	0.086	0.090	0.086	0.090	2,166,000	193,128	0.0892	0.086	0.086	0.090	0.086	0.090	2,166,000	0.0892	-6.52%
2025-09-03	0	0.092	0.091	0.093	0.091	0.096	720,620	66,038	0.0916	0.092	0.091	0.093	0.091	0.096	720,620	0.0916	-7.07%
2025-09-02	0	0.099	0.090	0.099	0.090	0.100	1,182,000	108,382	0.0917	0.099	0.090	0.099	0.090	0.100	1,182,000	0.0917	3.12%
2025-09-01	0	0.096	0.095	0.098	0.095	0.110	1,576,000	157,130	0.0997	0.096	0.095	0.098	0.095	0.110	1,576,000	0.0997	-12.73%
2025-08-29	0	0.110	0.099	0.110	0.098	0.110	4,332,000	442,140	0.1021	0.110	0.099	0.110	0.098	0.110	4,332,000	0.1021	1.85%
2025-08-28	0	0.108	0.105	0.108	0.089	0.108	9,362,000	959,038	0.1024	0.108	0.105	0.108	0.089	0.108	9,362,000	0.1024	11.34%
2025-08-27	0	0.097	0.096	0.097	0.088	0.100	16,346,000	1,532,742	0.0938	0.097	0.096	0.097	0.088	0.100	16,346,000	0.0938	10.23%
2025-08-26	0	0.088	0.087	0.088	0.077	0.088	3,950,000	339,566	0.0860	0.088	0.087	0.088	0.077	0.088	3,950,000	0.0860	11.39%
2025-08-25	0	0.079	0.079	0.088	0.078	0.079	406,000	31,670	0.0780	0.079	0.079	0.088	0.078	0.079	406,000	0.0780	1.28%
2025-08-22	0	0.078	0.078	0.086	0.078	0.082	20,000	1,632	0.0816	0.078	0.078	0.086	0.078	0.082	20,000	0.0816	-4.88%
2025-08-21	0	0.082	0.077	0.084	-	-	0	0	-	0.082	0.077	0.084	-	-	0	-	0.00%
2025-08-20	0	0.082	0.076	0.085	0.082	0.082	98,000	8,036	0.0820	0.082	0.076	0.085	0.082	0.082	98,000	0.0820	0.00%
2025-08-19	0	0.082	0.082	0.083	0.078	0.082	20,000	1,612	0.0806	0.082	0.082	0.083	0.078	0.082	20,000	0.0806	1.23%
2025-08-18	0	0.081	0.079	0.087	0.079	0.081	78,000	6,298	0.0807	0.081	0.079	0.087	0.079	0.081	78,000	0.0807	0.00%
2025-08-15	0	0.081	0.081	0.083	0.080	0.085	234,000	19,254	0.0823	0.081	0.081	0.083	0.080	0.085	234,000	0.0823	-4.71%
2025-08-14	0	0.085	0.080	0.085	0.080	0.085	124,000	10,470	0.0844	0.085	0.080	0.085	0.080	0.085	124,000	0.0844	4.94%
2025-08-13	0	0.081	0.081	0.085	0.080	0.080	246,000	19,680	0.0800	0.081	0.081	0.085	0.080	0.080	246,000	0.0800	0.00%
2025-08-12	0	0.081	0.081	0.085	0.080	0.081	80,000	6,412	0.0802	0.081	0.081	0.085	0.080	0.081	80,000	0.0802	-1.22%
2025-08-11	0	0.082	0.080	0.083	0.080	0.083	240,000	19,402	0.0808	0.082	0.080	0.083	0.080	0.083	240,000	0.0808	-2.38%
2025-08-08	0	0.084	0.082	0.085	0.084	0.087	210,000	18,050	0.0860	0.084	0.082	0.085	0.084	0.087	210,000	0.0860	1.20%
2025-08-07	0	0.083	0.083	0.086	0.082	0.085	146,000	12,404	0.0850	0.083	0.083	0.086	0.082	0.085	146,000	0.0850	-3.49%
2025-08-06	0	0.086	0.082	0.086	0.078	0.087	344,000	28,006	0.0814	0.086	0.082	0.086	0.078	0.087	344,000	0.0814	4.88%
2025-08-05	0	0.082	0.080	0.089	0.080	0.088	804,000	66,742	0.0830	0.082	0.080	0.089	0.080	0.088	804,000	0.0830	-3.53%
2025-08-04	0	0.085	0.082	0.088	-	-	0	0	-	0.085	0.082	0.088	-	-	0	-	0.00%
2025-08-01	0	0.085	0.083	0.085	0.083	0.086	1,432,000	120,746	0.0843	0.085	0.083	0.085	0.083	0.086	1,432,000	0.0843	-4.49%
2025-07-31	0	0.089	0.088	0.089	0.086	0.090	756,000	65,962	0.0873	0.089	0.088	0.089	0.086	0.090	756,000	0.0873	1.14%
2025-07-30	0	0.088	0.090	0.092	0.088	0.095	654,000	57,566	0.0880	0.088	0.090	0.092	0.088	0.095	654,000	0.0880	-4.35%
2025-07-29	0	0.092	0.088	0.092	0.085	0.092	420,000	36,622	0.0872	0.092	0.088	0.092	0.085	0.092	420,000	0.0872	2.22%
2025-07-28	0	0.090	0.090	0.093	0.090	0.095	554,000	50,330	0.0908	0.090	0.090	0.093	0.090	0.095	554,000	0.0908	-4.26%
2025-07-25	0	0.094	0.089	0.094	0.089	0.097	856,000	79,436	0.0928	0.094	0.089	0.094	0.089	0.097	856,000	0.0928	-1.05%
2025-07-24	0	0.095	0.095	0.096	0.094	0.098	1,876,000	179,628	0.0958	0.095	0.095	0.096	0.094	0.098	1,876,000	0.0958	2.15%
2025-07-23	0	0.093	0.093	0.096	0.088	0.108	6,530,000	635,078	0.0973	0.093	0.093	0.096	0.088	0.108	6,530,000	0.0973	1.09%
2025-07-22	0	0.092	0.092	0.093	0.087	0.093	162,000	14,418	0.0890	0.092	0.092	0.093	0.087	0.093	162,000	0.0890	5.75%
2025-07-21	0	0.087	0.089	0.093	0.086	0.087	304,000	26,404	0.0869	0.087	0.089	0.093	0.086	0.087	304,000	0.0869	-1.14%
2025-07-18	0	0.088	0.088	0.094	0.088	0.095	1,112,000	102,226	0.0919	0.088	0.088	0.094	0.088	0.095	1,112,000	0.0919	3.53%
2025-07-17	0	0.085	0.085	0.086	0.085	0.090	871,000	75,540	0.0867	0.085	0.085	0.086	0.085	0.090	871,000	0.0867	-5.56%
2025-07-16	0	0.090	0.085	0.090	0.085	0.091	628,000	55,756	0.0888	0.090	0.085	0.090	0.085	0.091	628,000	0.0888	-1.10%
2025-07-15	0	0.091	0.085	0.091	0.083	0.091	778,000	66,142	0.0850	0.091	0.085	0.091	0.083	0.091	778,000	0.0850	5.81%
2025-07-14	0	0.086	0.086	0.092	0.083	0.088	750,000	65,438	0.0873	0.086	0.086	0.092	0.083	0.088	750,000	0.0873	-4.44%
2025-07-11	0	0.090	0.091	0.093	0.079	0.093	4,464,000	398,272	0.0892	0.090	0.091	0.093	0.079	0.093	4,464,000	0.0892	9.76%
2025-07-10	0	0.082	0.082	0.083	0.077	0.084	388,000	30,664	0.0790	0.082	0.082	0.083	0.077	0.084	388,000	0.0790	2.50%
2025-07-09	0	0.080	0.080	0.082	0.080	0.083	278,000	22,576	0.0812	0.080	0.080	0.082	0.080	0.083	278,000	0.0812	-3.61%
2025-07-08	0	0.083	0.083	0.086	0.081	0.088	358,766	29,709	0.0828	0.083	0.083	0.086	0.081	0.088	358,766	0.0828	3.75%
2025-07-07	0	0.080	0.080	0.087	0.076	0.080	422,000	33,732	0.0799	0.080	0.080	0.087	0.076	0.080	422,000	0.0799	0.00%
2025-07-04	0	0.080	0.080	0.086	0.074	0.093	374,000	30,168	0.0807	0.080	0.080	0.086	0.074	0.093	374,000	0.0807	0.00%
2025-07-03	0	0.080	0.079	0.088	0.077	0.083	520,000	41,838	0.0805	0.080	0.079	0.088	0.077	0.083	520,000	0.0805	-5.88%
2025-07-02	0	0.085	0.085	0.088	0.083	0.091	1,130,000	99,056	0.0877	0.085	0.085	0.088	0.083	0.091	1,130,000	0.0877	-1.16%
2025-06-30	0	0.086	0.085	0.087	0.082	0.087	266,000	22,686	0.0853	0.086	0.085	0.087	0.082	0.087	266,000	0.0853	4.88%
2025-06-27	0	0.082	0.081	0.086	0.081	0.099	3,454,000	303,084	0.0877	0.082	0.081	0.086	0.081	0.099	3,454,000	0.0877	-7.87%
2025-06-26	0	0.089	0.089	0.092	0.079	0.108	21,854,000	2,059,608	0.0942	0.089	0.089	0.092	0.079	0.108	21,854,000	0.0942	11.25%
2025-06-25	0	0.080	0.079	0.080	0.065	0.139	20,776,000	2,023,126	0.0974	0.080	0.079	0.080	0.065	0.139	20,776,000	0.0974	19.40%
2025-06-24	0	0.067	0.067	0.073	0.065	0.065	4,000	260	0.0650	0.067	0.067	0.073	0.065	0.065	4,000	0.0650	-4.29%
2025-06-23	0	0.070	0.068	0.074	0.068	0.070	14,000	972	0.0694	0.070	0.068	0.074	0.068	0.070	14,000	0.0694	2.94%
2025-06-20	0	0.068	0.068	0.074	-	-	0	0	-	0.068	0.068	0.074	-	-	0	-	3.03%
2025-06-19	0	0.066	0.065	0.068	0.065	0.070	212,234	14,011	0.0660	0.066	0.065	0.068	0.065	0.070	212,234	0.0660	1.54%
2025-06-18	0	0.065	0.065	0.074	0.060	0.073	1,384,000	90,240	0.0652	0.065	0.065	0.074	0.060	0.073	1,384,000	0.0652	-10.96%
2025-06-17	0	0.073	0.068	0.073	0.073	0.073	12,000	866	0.0722	0.073	0.068	0.073	0.073	0.073	12,000	0.0722	2.82%
2025-06-16	0	0.071	0.071	0.074	0.071	0.071	150,000	10,650	0.0710	0.071	0.071	0.074	0.071	0.071	150,000	0.0710	4.41%
2025-06-13	0	0.068	0.068	0.075	0.067	0.073	22,000	1,504	0.0684	0.068	0.068	0.075	0.067	0.073	22,000	0.0684	-6.85%
2025-06-12	0	0.073	0.071	0.073	0.066	0.075	668,000	48,028	0.0719	0.073	0.071	0.073	0.066	0.075	668,000	0.0719	12.31%
2025-06-11	0	0.065	0.065	0.075	0.065	0.068	154,000	10,196	0.0662	0.065	0.065	0.075	0.065	0.068	154,000	0.0662	-4.41%
2025-06-10	0	0.068	0.066	0.076	-	-	0	0	-	0.068	0.066	0.076	-	-	0	-	0.00%
2025-06-09	0	0.068	0.068	0.075	-	-	0	0	-	0.068	0.068	0.075	-	-	0	-	4.62%
2025-06-06	0	0.065	0.063	0.076	-	-	0	0	-	0.065	0.063	0.076	-	-	0	-	0.00%
2025-06-05	0	0.065	0.065	0.074	0.063	0.065	43,400	2,983	0.0687	0.065	0.065	0.074	0.063	0.065	43,400	0.0687	0.00%
2025-06-04	0	0.065	0.065	0.073	-	-	0	0	-	0.065	0.065	0.073	-	-	0	-	0.00%
2025-06-03	0	0.065	0.065	0.073	0.065	0.065	52,000	3,380	0.0650	0.065	0.065	0.073	0.065	0.065	52,000	0.0650	0.00%
2025-06-02	0	0.065	0.065	0.073	0.065	0.065	10,000	650	0.0650	0.065	0.065	0.073	0.065	0.065	10,000	0.0650	-4.41%
2025-05-30	0	0.068	0.070	0.073	0.064	0.072	484,000	32,972	0.0681	0.068	0.070	0.073	0.064	0.072	484,000	0.0681	-5.56%
2025-05-29	0	0.072	0.071	0.073	0.070	0.080	262,000	19,454	0.0743	0.072	0.071	0.073	0.070	0.080	262,000	0.0743	2.86%
2025-05-28	0	0.070	0.070	0.076	0.068	0.074	736,000	50,820	0.0690	0.070	0.070	0.076	0.068	0.074	736,000	0.0690	1.45%
2025-05-27	0	0.069	0.069	0.084	0.068	0.087	6,000	446	0.0743	0.069	0.069	0.084	0.068	0.087	6,000	0.0743	-11.54%
2025-05-26	0	0.078	0.069	0.085	-	-	0	0	-	0.078	0.069	0.085	-	-	0	-	0.00%
2025-05-23	0	0.078	0.069	0.078	-	-	0	0	-	0.078	0.069	0.078	-	-	0	-	0.00%
2025-05-22	0	0.078	0.070	0.078	0.070	0.078	234,000	17,624	0.0753	0.078	0.070	0.078	0.070	0.078	234,000	0.0753	0.00%
2025-05-21	0	0.078	0.078	0.083	0.078	0.079	166,000	13,080	0.0788	0.078	0.078	0.083	0.078	0.079	166,000	0.0788	-2.50%
2025-05-20	0	0.080	0.079	0.081	0.079	0.083	362,000	29,516	0.0815	0.080	0.079	0.081	0.079	0.083	362,000	0.0815	2.56%
2025-05-19	0	0.078	0.078	0.082	-	-	0	0	-	0.078	0.078	0.082	-	-	0	-	1.30%
2025-05-16	0	0.077	0.077	0.080	0.074	0.080	152,000	11,816	0.0777	0.077	0.077	0.080	0.074	0.080	152,000	0.0777	1.32%
2025-05-15	0	0.076	0.076	0.081	0.076	0.077	226,000	17,386	0.0769	0.076	0.076	0.081	0.076	0.077	226,000	0.0769	-6.17%
2025-05-14	0	0.081	0.081	0.085	0.080	0.081	522,000	42,264	0.0810	0.081	0.081	0.085	0.080	0.081	522,000	0.0810	1.25%
2025-05-13	0	0.080	0.079	0.080	0.079	0.087	768,000	61,882	0.0806	0.080	0.079	0.080	0.079	0.087	768,000	0.0806	-2.44%
2025-05-12	0	0.082	0.082	0.083	0.080	0.083	426,000	34,624	0.0813	0.082	0.082	0.083	0.080	0.083	426,000	0.0813	-1.20%
2025-05-09	0	0.083	0.083	0.084	0.078	0.088	682,000	56,862	0.0834	0.083	0.083	0.084	0.078	0.088	682,000	0.0834	-3.49%
2025-05-08	0	0.086	0.084	0.086	0.076	0.099	8,362,000	700,162	0.0837	0.086	0.084	0.086	0.076	0.099	8,362,000	0.0837	13.16%
2025-05-07	0	0.076	0.076	0.080	0.076	0.088	1,126,000	93,192	0.0828	0.076	0.076	0.080	0.076	0.088	1,126,000	0.0828	0.00%
2025-05-06	0	0.076	0.071	0.076	0.071	0.078	320,000	24,280	0.0759	0.076	0.071	0.076	0.071	0.078	320,000	0.0759	-1.30%
2025-05-02	0	0.077	0.077	0.084	0.074	0.080	518,000	40,000	0.0772	0.077	0.077	0.084	0.074	0.080	518,000	0.0772	-8.33%
2025-04-30	0	0.084	0.081	0.084	0.081	0.084	50,000	4,194	0.0839	0.084	0.081	0.084	0.081	0.084	50,000	0.0839	0.00%
2025-04-29	0	0.084	0.084	0.085	0.083	0.088	328,000	28,096	0.0857	0.084	0.084	0.085	0.083	0.088	328,000	0.0857	-4.55%
2025-04-28	0	0.088	0.088	0.090	0.083	0.090	132,000	11,282	0.0855	0.088	0.088	0.090	0.083	0.090	132,000	0.0855	0.00%
2025-04-25	0	0.088	0.087	0.088	0.085	0.096	1,712,000	153,962	0.0899	0.088	0.087	0.088	0.085	0.096	1,712,000	0.0899	-7.37%
2025-04-24	0	0.095	0.091	0.095	0.089	0.098	1,818,000	168,068	0.0924	0.095	0.091	0.095	0.089	0.098	1,818,000	0.0924	6.74%
2025-04-23	0	0.089	0.081	0.089	0.065	0.089	1,244,000	90,750	0.0730	0.089	0.081	0.089	0.065	0.089	1,244,000	0.0730	9.88%
2025-04-22	0	0.081	0.080	0.081	0.076	0.089	830,000	67,426	0.0812	0.081	0.080	0.081	0.076	0.089	830,000	0.0812	-7.95%
2025-04-17	0	0.088	0.088	0.089	0.080	0.090	2,632,000	224,876	0.0854	0.088	0.088	0.089	0.080	0.090	2,632,000	0.0854	3.53%
2025-04-16	0	0.085	0.079	0.085	0.076	0.090	6,124,000	494,434	0.0807	0.085	0.079	0.085	0.076	0.090	6,124,000	0.0807	11.84%
2025-04-15	0	0.076	0.076	0.079	0.070	0.105	17,318,333	1,432,283	0.0827	0.076	0.076	0.079	0.070	0.105	17,318,333	0.0827	-1.30%
2025-04-14	0	0.077	0.077	0.079	0.045	0.077	6,662,000	414,304	0.0622	0.077	0.077	0.079	0.045	0.077	6,662,000	0.0622	50.98%
2025-04-11	0	0.051	0.045	0.051	0.039	0.053	644,000	32,606	0.0506	0.051	0.045	0.051	0.039	0.053	644,000	0.0506	24.39%
2025-04-10	0	0.041	0.041	0.045	0.036	0.045	1,280,000	52,326	0.0409	0.041	0.041	0.045	0.036	0.045	1,280,000	0.0409	-10.87%
2025-04-09	0	0.046	0.042	0.046	0.042	0.046	68,000	3,010	0.0443	0.046	0.042	0.046	0.042	0.046	68,000	0.0443	4.55%
2025-04-08	0	0.044	0.035	0.044	0.039	0.045	12,000	524	0.0437	0.044	0.035	0.044	0.039	0.045	12,000	0.0437	0.00%
2025-04-07	0	0.044	0.038	0.044	0.038	0.045	774,000	30,260	0.0391	0.044	0.038	0.044	0.038	0.045	774,000	0.0391	0.00%
2025-04-03	0	0.044	0.039	0.045	0.038	0.047	2,380,000	96,404	0.0405	0.044	0.039	0.045	0.038	0.047	2,380,000	0.0405	4.76%
2025-04-02	0	0.042	0.042	0.053	0.042	0.044	10,000	432	0.0432	0.042	0.042	0.053	0.042	0.044	10,000	0.0432	0.00%
2025-04-01	0	0.042	0.042	0.044	0.042	0.044	216,000	9,160	0.0424	0.042	0.042	0.044	0.042	0.044	216,000	0.0424	-10.64%
2025-03-31	0	0.047	0.043	0.047	0.048	0.048	128,000	6,144	0.0480	0.047	0.043	0.047	0.048	0.048	128,000	0.0480	-6.00%
2025-03-28	0	0.050	0.042	0.050	0.043	0.050	4,000	186	0.0465	0.050	0.042	0.050	0.043	0.050	4,000	0.0465	0.00%
2025-03-27	0	0.050	0.042	0.050	-	-	0	0	-	0.050	0.042	0.050	-	-	0	-	-1.96%
2025-03-26	0	0.051	0.045	0.051	0.041	0.051	340,000	16,348	0.0481	0.051	0.045	0.051	0.041	0.051	340,000	0.0481	4.08%
2025-03-25	0	0.049	0.041	0.050	0.040	0.049	2,074,000	85,244	0.0411	0.049	0.041	0.050	0.040	0.049	2,074,000	0.0411	4.26%
2025-03-24	0	0.047	0.039	0.047	0.042	0.051	80,000	3,626	0.0453	0.047	0.039	0.047	0.042	0.051	80,000	0.0453	20.51%
2025-03-21	0	0.039	0.036	0.039	0.040	0.042	154,000	6,348	0.0412	0.039	0.036	0.039	0.040	0.042	154,000	0.0412	-2.50%
2025-03-20	0	0.040	0.038	0.040	0.038	0.052	1,574,000	66,050	0.0420	0.040	0.038	0.040	0.038	0.052	1,574,000	0.0420	-4.76%
2025-03-19	0	0.042	0.039	0.042	0.037	0.052	2,738,052	126,183	0.0461	0.042	0.039	0.042	0.037	0.052	2,738,052	0.0461	27.27%
2025-03-18	0	0.033	0.033	0.036	0.033	0.036	144,000	5,104	0.0354	0.033	0.033	0.036	0.033	0.036	144,000	0.0354	3.12%
2025-03-17	0	0.032	0.032	0.036	0.032	0.032	22,000	704	0.0320	0.032	0.032	0.036	0.032	0.032	22,000	0.0320	-3.03%
2025-03-14	0	0.033	0.033	0.037	0.032	0.034	6,000	198	0.0330	0.033	0.033	0.037	0.032	0.034	6,000	0.0330	-2.94%
2025-03-13	0	0.034	0.034	0.037	0.031	0.033	134,000	4,360	0.0325	0.034	0.034	0.037	0.031	0.033	134,000	0.0325	6.25%
2025-03-12	0	0.032	0.032	0.037	0.031	0.032	140,000	4,452	0.0318	0.032	0.032	0.037	0.031	0.032	140,000	0.0318	3.23%
2025-03-11	0	0.031	0.031	0.033	0.031	0.032	122,000	3,784	0.0310	0.031	0.031	0.033	0.031	0.032	122,000	0.0310	-6.06%
2025-03-10	0	0.033	0.031	0.033	0.033	0.033	2,000	66	0.0330	0.033	0.031	0.033	0.033	0.033	2,000	0.0330	0.00%
2025-03-07	0	0.033	0.031	0.037	-	-	0	0	-	0.033	0.031	0.037	-	-	0	-	0.00%
2025-03-06	0	0.033	0.033	0.037	-	-	0	0	-	0.033	0.033	0.037	-	-	0	-	0.00%
2025-03-05	0	0.033	0.033	0.036	0.032	0.032	10,000	360	0.0360	0.033	0.033	0.036	0.032	0.032	10,000	0.0360	0.00%
2025-03-04	0	0.033	0.032	0.036	0.032	0.034	80,000	2,640	0.0330	0.033	0.032	0.036	0.032	0.034	80,000	0.0330	6.45%
2025-03-03	0	0.031	0.031	0.036	0.031	0.035	1,912,000	63,826	0.0334	0.031	0.031	0.036	0.031	0.035	1,912,000	0.0334	-13.89%
2025-02-28	0	0.036	0.036	0.037	0.034	0.037	38,000	1,364	0.0359	0.036	0.036	0.037	0.034	0.037	38,000	0.0359	-5.26%
2025-02-27	0	0.038	0.038	0.041	0.036	0.037	24,000	874	0.0364	0.038	0.038	0.041	0.036	0.037	24,000	0.0364	5.56%
2025-02-26	0	0.036	0.036	0.041	0.035	0.035	30,000	1,050	0.0350	0.036	0.036	0.041	0.035	0.035	30,000	0.0350	5.88%
2025-02-25	0	0.034	0.034	0.041	0.033	0.034	4,000	134	0.0335	0.034	0.034	0.041	0.033	0.034	4,000	0.0335	-5.56%
2025-02-24	0	0.036	0.033	0.042	-	-	0	0	-	0.036	0.033	0.042	-	-	0	-	0.00%
2025-02-21	0	0.036	0.036	0.038	0.036	0.036	4,000	144	0.0360	0.036	0.036	0.038	0.036	0.036	4,000	0.0360	-2.70%
2025-02-20	0	0.037	0.035	0.039	-	-	0	0	-	0.037	0.035	0.039	-	-	0	-	0.00%
2025-02-19	0	0.037	0.037	0.039	-	-	0	0	-	0.037	0.037	0.039	-	-	0	-	0.00%
2025-02-18	0	0.037	0.035	0.037	0.034	0.037	338,000	12,210	0.0361	0.037	0.035	0.037	0.034	0.037	338,000	0.0361	2.78%
2025-02-17	0	0.036	0.035	0.036	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2025-02-14	0	0.036	0.036	0.041	0.034	0.036	22,000	752	0.0342	0.036	0.036	0.041	0.034	0.036	22,000	0.0342	-5.26%
2025-02-13	0	0.038	0.035	0.041	-	-	0	0	-	0.038	0.035	0.041	-	-	0	-	0.00%
2025-02-12	0	0.038	0.034	0.038	0.033	0.038	2,280,000	80,016	0.0351	0.038	0.034	0.038	0.033	0.038	2,280,000	0.0351	5.56%
2025-02-11	0	0.036	0.036	0.042	0.036	0.036	130,000	4,680	0.0360	0.036	0.036	0.042	0.036	0.036	130,000	0.0360	5.88%
2025-02-10	0	0.034	0.034	0.040	0.034	0.034	80,000	2,720	0.0340	0.034	0.034	0.040	0.034	0.034	80,000	0.0340	-5.56%
2025-02-07	0	0.036	0.036	0.038	0.036	0.038	102,000	3,872	0.0380	0.036	0.036	0.038	0.036	0.038	102,000	0.0380	0.00%
2025-02-06	0	0.036	0.036	0.043	0.036	0.043	394,000	15,540	0.0394	0.036	0.036	0.043	0.036	0.043	394,000	0.0394	5.88%
2025-02-05	0	0.034	0.034	0.040	-	-	0	0	-	0.034	0.034	0.040	-	-	0	-	0.00%
2025-02-04	0	0.034	0.034	0.040	-	-	0	0	-	0.034	0.034	0.040	-	-	0	-	0.00%
2025-02-03	0	0.034	0.032	0.035	-	-	0	0	-	0.034	0.032	0.035	-	-	0	-	0.00%
2025-01-28	0	0.034	0.032	0.043	0.034	0.034	10,000	340	0.0340	0.034	0.032	0.043	0.034	0.034	10,000	0.0340	0.00%
2025-01-27	0	0.034	0.033	0.044	-	-	0	0	-	0.034	0.033	0.044	-	-	0	-	0.00%
2025-01-24	0	0.034	0.033	0.045	-	-	0	0	-	0.034	0.033	0.045	-	-	0	-	0.00%
2025-01-23	0	0.034	0.034	0.045	-	-	0	0	-	0.034	0.034	0.045	-	-	0	-	0.00%
2025-01-22	0	0.034	0.034	0.035	0.034	0.041	4,000	150	0.0375	0.034	0.034	0.035	0.034	0.041	4,000	0.0375	0.00%
2025-01-21	0	0.034	0.034	0.045	-	-	0	0	-	0.034	0.034	0.045	-	-	0	-	0.00%
2025-01-20	0	0.034	0.034	0.044	-	-	0	0	-	0.034	0.034	0.044	-	-	0	-	0.00%
2025-01-17	0	0.034	0.033	0.044	0.033	0.034	42,000	1,426	0.0340	0.034	0.033	0.044	0.033	0.034	42,000	0.0340	0.00%
2025-01-16	0	0.034	0.034	0.046	0.034	0.034	12,000	408	0.0340	0.034	0.034	0.046	0.034	0.034	12,000	0.0340	-5.56%
2025-01-15	0	0.036	0.036	0.046	0.035	0.036	50,000	1,756	0.0351	0.036	0.036	0.046	0.035	0.036	50,000	0.0351	0.00%
2025-01-14	0	0.036	0.036	0.043	-	-	0	0	-	0.036	0.036	0.043	-	-	0	-	0.00%
2025-01-13	0	0.036	0.036	0.048	-	-	0	0	-	0.036	0.036	0.048	-	-	0	-	0.00%
2025-01-10	0	0.036	0.036	0.047	-	-	0	0	-	0.036	0.036	0.047	-	-	0	-	0.00%
2025-01-09	0	0.036	0.036	0.050	-	-	0	0	-	0.036	0.036	0.050	-	-	0	-	5.88%
2025-01-08	0	0.034	0.034	0.049	0.033	0.034	152,000	5,086	0.0335	0.034	0.034	0.049	0.033	0.034	152,000	0.0335	-10.53%
2025-01-07	0	0.038	0.035	0.038	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
2025-01-06	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2025-01-03	0	0.038	0.038	0.049	0.034	0.037	134,000	4,952	0.0370	0.038	0.038	0.049	0.034	0.037	134,000	0.0370	8.57%
2025-01-02	0	0.035	0.035	0.044	0.035	0.038	272,000	10,330	0.0380	0.035	0.035	0.044	0.035	0.038	272,000	0.0380	-5.41%
2024-12-31	0	0.037	0.037	0.045	0.036	0.037	4,000	146	0.0365	0.037	0.037	0.045	0.036	0.037	4,000	0.0365	0.00%
2024-12-30	0	0.037	0.035	0.044	0.036	0.037	12,000	434	0.0362	0.037	0.035	0.044	0.036	0.037	12,000	0.0362	-2.63%
2024-12-27	0	0.038	0.038	0.040	0.038	0.038	310,000	11,780	0.0380	0.038	0.038	0.040	0.038	0.038	310,000	0.0380	0.00%
2024-12-24	0	0.038	0.035	0.040	-	-	0	0	-	0.038	0.035	0.040	-	-	0	-	0.00%
2024-12-23	0	0.038	0.035	0.040	-	-	0	0	-	0.038	0.035	0.040	-	-	0	-	0.00%
2024-12-20	0	0.038	0.035	0.038	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
2024-12-19	0	0.038	0.036	0.043	-	-	0	0	-	0.038	0.036	0.043	-	-	0	-	0.00%
2024-12-18	0	0.038	0.037	0.043	0.035	0.038	546,000	19,588	0.0359	0.038	0.037	0.043	0.035	0.038	546,000	0.0359	0.00%
2024-12-17	0	0.038	0.038	0.041	0.037	0.041	558,052	22,824	0.0409	0.038	0.038	0.041	0.037	0.041	558,052	0.0409	-2.56%
2024-12-16	0	0.039	0.038	0.045	-	-	0	0	-	0.039	0.038	0.045	-	-	0	-	0.00%
2024-12-13	0	0.039	0.039	0.042	0.038	0.039	2,004,000	76,184	0.0380	0.039	0.039	0.042	0.038	0.039	2,004,000	0.0380	-7.14%
2024-12-12	0	0.042	0.042	0.046	0.040	0.042	62,000	2,484	0.0401	0.042	0.042	0.046	0.040	0.042	62,000	0.0401	5.00%
2024-12-11	0	0.040	0.040	0.043	0.037	0.048	198,000	7,976	0.0403	0.040	0.040	0.043	0.037	0.048	198,000	0.0403	-16.67%
2024-12-10	0	0.048	0.039	0.048	0.037	0.048	204,000	7,940	0.0389	0.048	0.039	0.048	0.037	0.048	204,000	0.0389	26.32%
2024-12-09	0	0.038	0.038	0.054	0.038	0.038	30,200	1,145	0.0379	0.038	0.038	0.054	0.038	0.038	30,200	0.0379	-9.52%
2024-12-06	0	0.042	0.042	0.056	0.042	0.042	20,000	840	0.0420	0.042	0.042	0.056	0.042	0.042	20,000	0.0420	0.00%
2024-12-05	0	0.042	0.038	0.055	-	-	0	0	-	0.042	0.038	0.055	-	-	0	-	0.00%
2024-12-04	0	0.042	0.042	0.055	-	-	0	0	-	0.042	0.042	0.055	-	-	0	-	0.00%
2024-12-03	0	0.042	0.042	0.055	-	-	0	0	-	0.042	0.042	0.055	-	-	0	-	0.00%
2024-12-02	0	0.042	0.040	0.055	-	-	0	0	-	0.042	0.040	0.055	-	-	0	-	0.00%
2024-11-29	0	0.042	0.042	0.055	-	-	0	0	-	0.042	0.042	0.055	-	-	0	-	5.00%
2024-11-28	0	0.040	0.040	0.055	0.039	0.040	12,000	470	0.0392	0.040	0.040	0.055	0.039	0.040	12,000	0.0392	-2.44%
2024-11-27	0	0.041	0.041	0.057	-	-	0	0	-	0.041	0.041	0.057	-	-	0	-	0.00%
2024-11-26	0	0.041	0.040	0.054	0.040	0.042	302,000	12,242	0.0405	0.041	0.040	0.054	0.040	0.042	302,000	0.0405	5.13%
2024-11-25	0	0.039	0.039	0.054	0.039	0.054	26,000	1,160	0.0446	0.039	0.039	0.054	0.039	0.054	26,000	0.0446	-9.30%
2024-11-22	0	0.043	0.043	0.047	0.039	0.043	36,000	1,472	0.0409	0.043	0.043	0.047	0.039	0.043	36,000	0.0409	-8.51%
2024-11-21	0	0.047	0.040	0.048	-	-	0	0	-	0.047	0.040	0.048	-	-	0	-	0.00%
2024-11-20	0	0.047	0.041	0.056	-	-	0	0	-	0.047	0.041	0.056	-	-	0	-	0.00%
2024-11-19	0	0.047	0.046	0.055	-	-	0	0	-	0.047	0.046	0.055	-	-	0	-	0.00%
2024-11-18	0	0.047	0.047	0.054	0.046	0.046	12,000	554	0.0462	0.047	0.047	0.054	0.046	0.046	12,000	0.0462	2.17%
2024-11-15	0	0.046	0.044	0.057	0.046	0.046	54,000	2,476	0.0459	0.046	0.044	0.057	0.046	0.046	54,000	0.0459	-4.17%
2024-11-14	0	0.048	0.046	0.048	0.046	0.049	234,000	11,040	0.0472	0.048	0.046	0.048	0.046	0.049	234,000	0.0472	6.67%
2024-11-13	0	0.045	0.044	0.048	-	-	0	0	-	0.045	0.044	0.048	-	-	0	-	0.00%
2024-11-12	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-11-11	0	0.045	0.045	0.047	0.044	0.045	24,000	1,058	0.0441	0.045	0.045	0.047	0.044	0.045	24,000	0.0441	-6.25%
2024-11-08	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	0.00%
2024-11-07	0	0.048	0.048	0.050	0.044	0.047	552,029	24,833	0.0450	0.048	0.048	0.050	0.044	0.047	552,029	0.0450	0.00%
2024-11-06	0	0.048	0.046	0.060	-	-	0	0	-	0.048	0.046	0.060	-	-	0	-	-4.00%
2024-11-05	0	0.050	0.049	0.060	-	-	0	0	-	0.050	0.049	0.060	-	-	0	-	0.00%
2024-11-04	0	0.050	0.050	0.055	0.044	0.050	304,000	14,860	0.0489	0.050	0.050	0.055	0.044	0.050	304,000	0.0489	6.38%
2024-11-01	0	0.047	0.047	0.056	-	-	0	0	-	0.047	0.047	0.056	-	-	0	-	2.17%
2024-10-31	0	0.046	0.046	0.051	-	-	0	0	-	0.046	0.046	0.051	-	-	0	-	0.00%
2024-10-30	0	0.046	0.046	0.053	0.045	0.053	6,000	288	0.0480	0.046	0.046	0.053	0.045	0.053	6,000	0.0480	-6.12%
2024-10-29	0	0.049	0.045	0.055	-	-	0	0	-	0.049	0.045	0.055	-	-	0	-	0.00%
2024-10-28	0	0.049	0.046	0.049	-	-	0	0	-	0.049	0.046	0.049	-	-	0	-	0.00%
2024-10-25	0	0.049	0.049	0.053	0.043	0.048	1,024,000	47,246	0.0461	0.049	0.049	0.053	0.043	0.048	1,024,000	0.0461	8.89%
2024-10-24	0	0.045	0.045	0.055	0.042	0.045	58,000	2,558	0.0441	0.045	0.045	0.055	0.042	0.045	58,000	0.0441	-4.26%
2024-10-23	0	0.047	0.047	0.061	-	-	0	0	-	0.047	0.047	0.061	-	-	0	-	0.00%
2024-10-22	0	0.047	0.047	0.062	0.047	0.063	4,000	220	0.0550	0.047	0.047	0.062	0.047	0.063	4,000	0.0550	-4.08%
2024-10-21	0	0.049	0.049	0.056	0.049	0.049	4,200	222	0.0529	0.049	0.049	0.056	0.049	0.049	4,200	0.0529	-5.77%
2024-10-18	0	0.052	0.050	0.057	0.052	0.059	62,000	3,548	0.0572	0.052	0.050	0.057	0.052	0.059	62,000	0.0572	13.04%
2024-10-17	0	0.046	0.046	0.060	0.045	0.046	44,000	2,014	0.0458	0.046	0.046	0.060	0.045	0.046	44,000	0.0458	0.00%
2024-10-16	0	0.046	0.046	0.053	0.046	0.057	4,000	206	0.0515	0.046	0.046	0.053	0.046	0.057	4,000	0.0515	-8.00%
2024-10-15	0	0.050	0.046	0.057	0.050	0.050	101,856	5,085	0.0499	0.050	0.046	0.057	0.050	0.050	101,856	0.0499	6.38%
2024-10-14	0	0.047	0.047	0.052	0.046	0.058	316,000	16,316	0.0516	0.047	0.047	0.052	0.046	0.058	316,000	0.0516	-14.55%
2024-10-10	0	0.055	0.051	0.055	0.051	0.055	32,000	1,752	0.0548	0.055	0.051	0.055	0.051	0.055	32,000	0.0548	10.00%
2024-10-09	0	0.050	0.050	0.056	0.046	0.055	224,000	10,634	0.0475	0.050	0.050	0.056	0.046	0.055	224,000	0.0475	-12.28%
2024-10-08	0	0.057	0.057	0.072	0.055	0.062	1,062,000	60,160	0.0566	0.057	0.057	0.072	0.055	0.062	1,062,000	0.0566	-20.83%
2024-10-07	0	0.072	0.070	0.072	0.067	0.073	2,810,000	193,384	0.0688	0.072	0.070	0.072	0.067	0.073	2,810,000	0.0688	10.77%
2024-10-04	0	0.065	0.062	0.065	0.054	0.081	3,526,000	240,678	0.0683	0.065	0.062	0.065	0.054	0.081	3,526,000	0.0683	20.37%
2024-10-03	0	0.054	0.054	0.055	0.043	0.068	2,094,000	113,612	0.0543	0.054	0.054	0.055	0.043	0.068	2,094,000	0.0543	-3.57%
2024-10-02	0	0.056	0.056	0.060	0.035	0.060	4,050,000	196,390	0.0485	0.056	0.056	0.060	0.035	0.060	4,050,000	0.0485	33.33%
2024-09-30	0	0.042	0.034	0.042	0.034	0.043	14,000	514	0.0367	0.042	0.034	0.042	0.034	0.043	14,000	0.0367	16.67%
2024-09-27	0	0.036	0.036	0.043	0.036	0.043	6,000	244	0.0407	0.036	0.036	0.043	0.036	0.043	6,000	0.0407	2.86%
2024-09-26	0	0.035	0.035	0.043	0.035	0.035	78,000	2,730	0.0350	0.035	0.035	0.043	0.035	0.035	78,000	0.0350	0.00%
2024-09-25	0	0.035	0.035	0.039	-	-	0	0	-	0.035	0.035	0.039	-	-	0	-	0.00%
2024-09-24	0	0.035	0.035	0.043	-	-	0	0	-	0.035	0.035	0.043	-	-	0	-	0.00%
2024-09-23	0	0.035	0.035	0.043	-	-	0	0	-	0.035	0.035	0.043	-	-	0	-	0.00%
2024-09-20	0	0.035	0.035	0.042	0.035	0.036	176,000	6,162	0.0350	0.035	0.035	0.042	0.035	0.036	176,000	0.0350	0.00%
2024-09-19	0	0.035	0.033	0.035	0.032	0.040	238,000	8,460	0.0355	0.035	0.033	0.035	0.032	0.040	238,000	0.0355	-12.50%
2024-09-17	0	0.040	0.032	0.040	0.030	0.045	10,000	344	0.0344	0.040	0.032	0.040	0.030	0.045	10,000	0.0344	8.11%
2024-09-16	0	0.037	0.032	0.045	-	-	0	0	-	0.037	0.032	0.045	-	-	0	-	0.00%
2024-09-13	0	0.037	0.032	0.037	0.037	0.037	36,000	1,320	0.0367	0.037	0.032	0.037	0.037	0.037	36,000	0.0367	19.35%
2024-09-12	0	0.031	0.031	0.037	0.030	0.030	26,000	782	0.0301	0.031	0.031	0.037	0.030	0.030	26,000	0.0301	3.33%
2024-09-11	0	0.030	0.030	0.038	-	-	0	0	-	0.030	0.030	0.038	-	-	0	-	0.00%
2024-09-10	0	0.030	0.030	0.038	-	-	0	0	-	0.030	0.030	0.038	-	-	0	-	0.00%
2024-09-09	0	0.030	0.030	0.039	0.030	0.052	4,000	164	0.0410	0.030	0.030	0.039	0.030	0.052	4,000	0.0410	-3.23%
2024-09-05	0	0.031	0.030	0.031	0.029	0.031	120,000	3,752	0.0313	0.031	0.030	0.031	0.029	0.031	120,000	0.0313	-3.13%
2024-09-04	0	0.032	0.029	0.051	-	-	0	0	-	0.032	0.029	0.051	-	-	0	-	0.00%
2024-09-03	0	0.032	0.032	0.036	-	-	0	0	-	0.032	0.032	0.036	-	-	0	-	0.00%
2024-09-02	0	0.032	0.032	0.036	0.032	0.032	32,000	1,024	0.0320	0.032	0.032	0.036	0.032	0.032	32,000	0.0320	0.00%
2024-08-30	0	0.032	0.031	0.038	0.032	0.039	220,000	7,870	0.0358	0.032	0.031	0.038	0.032	0.039	220,000	0.0358	-5.88%
2024-08-29	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-08-28	0	0.034	0.030	0.034	0.029	0.035	64,000	2,192	0.0343	0.034	0.030	0.034	0.029	0.035	64,000	0.0343	17.24%
2024-08-27	0	0.029	0.029	0.034	-	-	0	0	-	0.029	0.029	0.034	-	-	0	-	0.00%
2024-08-26	0	0.029	0.029	0.032	0.028	0.029	22,000	624	0.0284	0.029	0.029	0.032	0.028	0.029	22,000	0.0284	-12.12%
2024-08-23	0	0.033	0.029	0.034	0.033	0.033	120,000	3,952	0.0329	0.033	0.029	0.034	0.033	0.033	120,000	0.0329	10.00%
2024-08-22	0	0.030	0.026	0.033	0.026	0.030	8,000	232	0.0290	0.030	0.026	0.033	0.026	0.030	8,000	0.0290	3.45%
2024-08-21	0	0.029	0.029	0.032	-	-	0	0	-	0.029	0.029	0.032	-	-	0	-	0.00%
2024-08-20	0	0.029	0.026	0.039	-	-	0	0	-	0.029	0.026	0.039	-	-	0	-	0.00%
2024-08-19	0	0.029	0.026	0.038	-	-	0	0	-	0.029	0.026	0.038	-	-	0	-	0.00%
2024-08-16	0	0.029	0.029	0.030	0.029	0.029	86,000	2,494	0.0290	0.029	0.029	0.030	0.029	0.029	86,000	0.0290	0.00%
2024-08-15	0	0.029	0.028	0.029	0.025	0.030	754,579	20,165	0.0267	0.029	0.028	0.029	0.025	0.030	754,579	0.0267	-3.33%
2024-08-14	0	0.030	0.030	0.032	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	0.00%
2024-08-13	0	0.030	0.030	0.032	0.030	0.032	62,000	1,980	0.0319	0.030	0.030	0.032	0.030	0.032	62,000	0.0319	0.00%
2024-08-12	0	0.030	0.030	0.034	0.030	0.031	32,000	964	0.0301	0.030	0.030	0.034	0.030	0.031	32,000	0.0301	-3.23%
2024-08-09	0	0.031	0.030	0.034	0.030	0.031	40,000	1,208	0.0302	0.031	0.030	0.034	0.030	0.031	40,000	0.0302	0.00%
2024-08-08	0	0.031	0.030	0.031	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2024-08-07	0	0.031	0.030	0.031	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2024-08-06	0	0.031	0.030	0.032	0.031	0.033	330,000	10,622	0.0322	0.031	0.030	0.032	0.031	0.033	330,000	0.0322	-8.82%
2024-08-05	0	0.034	0.033	0.037	-	-	0	0	-	0.034	0.033	0.037	-	-	0	-	0.00%
2024-08-02	0	0.034	0.034	0.037	-	-	0	0	-	0.034	0.034	0.037	-	-	0	-	0.00%
2024-08-01	0	0.034	0.033	0.039	0.034	0.038	6,000	212	0.0353	0.034	0.033	0.039	0.034	0.038	6,000	0.0353	-5.56%
2024-07-31	0	0.036	0.036	0.038	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2024-07-30	0	0.036	0.036	0.038	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2024-07-29	0	0.036	0.036	0.038	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2024-07-26	0	0.036	0.036	0.039	0.036	0.036	4,000	144	0.0360	0.036	0.036	0.039	0.036	0.036	4,000	0.0360	-5.26%
2024-07-25	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2024-07-24	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2024-07-23	0	0.038	0.036	0.039	0.038	0.040	282,000	10,956	0.0389	0.038	0.036	0.039	0.038	0.040	282,000	0.0389	5.56%
2024-07-22	0	0.036	0.036	0.037	0.036	0.037	150,000	5,452	0.0363	0.036	0.036	0.037	0.036	0.037	150,000	0.0363	-2.70%
2024-07-19	0	0.037	0.037	0.043	0.036	0.037	68,000	2,482	0.0365	0.037	0.037	0.043	0.036	0.037	68,000	0.0365	-7.50%
2024-07-18	0	0.040	0.036	0.045	0.040	0.040	62,000	2,480	0.0400	0.040	0.036	0.045	0.040	0.040	62,000	0.0400	0.00%
2024-07-17	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2024-07-16	0	0.040	0.038	0.043	-	-	0	0	-	0.040	0.038	0.043	-	-	0	-	0.00%
2024-07-15	0	0.040	0.040	0.042	0.035	0.041	1,060,000	40,386	0.0381	0.040	0.040	0.042	0.035	0.041	1,060,000	0.0381	-9.09%
2024-07-12	0	0.044	0.040	0.044	-	-	473	17	0.0359	0.044	0.040	0.044	-	-	473	0.0359	0.00%
2024-07-11	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2024-07-10	0	0.044	0.042	0.046	-	-	0	0	-	0.044	0.042	0.046	-	-	0	-	0.00%
2024-07-09	0	0.044	0.040	0.049	-	-	0	0	-	0.044	0.040	0.049	-	-	0	-	0.00%
2024-07-08	0	0.044	0.040	0.046	-	-	0	0	-	0.044	0.040	0.046	-	-	0	-	0.00%
2024-07-05	0	0.044	0.040	0.046	-	-	0	0	-	0.044	0.040	0.046	-	-	0	-	0.00%
2024-07-04	0	0.044	0.044	0.049	-	-	0	0	-	0.044	0.044	0.049	-	-	0	-	2.33%
2024-07-03	0	0.043	0.043	0.048	0.042	0.042	16,000	672	0.0420	0.043	0.043	0.048	0.042	0.042	16,000	0.0420	-4.44%
2024-07-02	0	0.045	0.042	0.045	0.045	0.045	14,000	630	0.0450	0.045	0.042	0.045	0.045	0.045	14,000	0.0450	-8.16%
2024-06-28	0	0.049	0.042	0.049	0.049	0.049	2,000	98	0.0490	0.049	0.042	0.049	0.049	0.049	2,000	0.0490	6.52%
2024-06-27	0	0.046	0.046	0.049	0.043	0.047	274,000	12,374	0.0452	0.046	0.046	0.049	0.043	0.047	274,000	0.0452	-11.54%
2024-06-26	0	0.052	0.044	0.052	0.055	0.055	70,000	3,850	0.0550	0.052	0.044	0.052	0.055	0.055	70,000	0.0550	15.56%
2024-06-25	0	0.045	0.045	0.054	0.042	0.042	6,000	296	0.0493	0.045	0.045	0.054	0.042	0.042	6,000	0.0493	-15.09%
2024-06-24	0	0.053	0.048	0.053	0.053	0.055	40,000	2,152	0.0538	0.053	0.048	0.053	0.053	0.055	40,000	0.0538	-1.85%
2024-06-21	0	0.054	0.045	0.054	0.045	0.056	14,000	672	0.0480	0.054	0.045	0.054	0.045	0.056	14,000	0.0480	8.00%
2024-06-20	0	0.050	0.042	0.050	0.050	0.050	28,000	1,400	0.0500	0.050	0.042	0.050	0.050	0.050	28,000	0.0500	11.11%
2024-06-19	0	0.045	0.042	0.050	-	-	0	0	-	0.045	0.042	0.050	-	-	0	-	0.00%
2024-06-18	0	0.045	0.044	0.050	0.044	0.045	4,000	178	0.0445	0.045	0.044	0.050	0.044	0.045	4,000	0.0445	2.27%
2024-06-17	0	0.044	0.044	0.046	0.043	0.045	140,000	6,130	0.0438	0.044	0.044	0.046	0.043	0.045	140,000	0.0438	-15.38%
2024-06-14	0	0.052	0.043	0.052	-	-	0	0	-	0.052	0.043	0.052	-	-	0	-	-3.70%
2024-06-13	0	0.054	0.048	0.054	0.048	0.054	8,000	396	0.0495	0.054	0.048	0.054	0.048	0.054	8,000	0.0495	0.00%
2024-06-12	0	0.054	0.044	0.054	0.048	0.054	32,000	1,556	0.0486	0.054	0.044	0.054	0.048	0.054	32,000	0.0486	0.00%
2024-06-11	0	0.054	0.050	0.055	0.050	0.054	656,000	33,094	0.0504	0.054	0.050	0.055	0.050	0.054	656,000	0.0504	0.00%
2024-06-07	0	0.054	0.054	0.055	0.049	0.060	540,000	29,138	0.0540	0.054	0.054	0.055	0.049	0.060	540,000	0.0540	-5.26%
2024-06-06	0	0.057	0.048	0.057	0.050	0.063	26,000	1,360	0.0523	0.057	0.048	0.057	0.050	0.063	26,000	0.0523	-1.72%
2024-06-05	0	0.058	0.050	0.058	0.048	0.059	4,000	214	0.0535	0.058	0.050	0.058	0.048	0.059	4,000	0.0535	1.75%
2024-06-04	0	0.057	0.046	0.058	0.046	0.057	4,000	206	0.0515	0.057	0.046	0.058	0.046	0.057	4,000	0.0515	1.79%
2024-06-03	0	0.056	0.047	0.056	0.051	0.058	62,000	3,242	0.0523	0.056	0.047	0.056	0.051	0.058	62,000	0.0523	9.80%
2024-05-31	0	0.051	0.050	0.053	0.048	0.060	870,000	45,162	0.0519	0.051	0.050	0.053	0.048	0.060	870,000	0.0519	-1.92%
2024-05-30	0	0.052	0.051	0.055	0.046	0.059	856,000	45,846	0.0536	0.052	0.051	0.055	0.046	0.059	856,000	0.0536	6.12%
2024-05-29	0	0.049	0.043	0.055	0.049	0.049	10,000	490	0.0490	0.049	0.043	0.055	0.049	0.049	10,000	0.0490	2.08%
2024-05-28	0	0.048	0.047	0.051	0.046	0.058	2,098,000	109,866	0.0524	0.048	0.047	0.051	0.046	0.058	2,098,000	0.0524	17.07%
2024-05-27	0	0.041	0.041	0.051	0.039	0.039	4,000	180	0.0450	0.041	0.041	0.051	0.039	0.039	4,000	0.0450	-6.82%
2024-05-24	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	-10.20%
2024-05-23	0	0.049	0.043	0.052	-	-	0	0	-	0.049	0.043	0.052	-	-	0	-	0.00%
2024-05-22	0	0.049	0.047	0.050	0.048	0.050	352,000	17,000	0.0483	0.049	0.047	0.050	0.048	0.050	352,000	0.0483	-2.00%
2024-05-21	0	0.050	0.046	0.050	0.043	0.051	2,776,000	131,528	0.0474	0.050	0.046	0.050	0.043	0.051	2,776,000	0.0474	28.21%
2024-05-20	0	0.039	0.038	0.043	0.036	0.042	408,000	16,308	0.0400	0.039	0.038	0.043	0.036	0.042	408,000	0.0400	0.00%
2024-05-17	0	0.039	0.038	0.042	0.036	0.039	210,000	7,992	0.0381	0.039	0.038	0.042	0.036	0.039	210,000	0.0381	5.41%
2024-05-16	0	0.037	0.037	0.041	0.036	0.037	200,000	7,240	0.0362	0.037	0.037	0.041	0.036	0.037	200,000	0.0362	-5.13%
2024-05-14	0	0.039	0.036	0.039	0.039	0.039	230,000	8,970	0.0390	0.039	0.036	0.039	0.039	0.039	230,000	0.0390	2.63%
2024-05-13	0	0.038	0.034	0.038	0.033	0.038	4,000	142	0.0355	0.038	0.034	0.038	0.033	0.038	4,000	0.0355	5.56%
2024-05-10	0	0.036	0.036	0.038	0.036	0.036	60,000	2,160	0.0360	0.036	0.036	0.038	0.036	0.036	60,000	0.0360	0.00%
2024-05-09	0	0.036	0.034	0.038	-	-	0	0	-	0.036	0.034	0.038	-	-	0	-	0.00%
2024-05-08	0	0.036	0.032	0.037	-	-	0	0	-	0.036	0.032	0.037	-	-	0	-	0.00%
2024-05-07	0	0.036	0.035	0.037	0.033	0.036	240,000	8,610	0.0359	0.036	0.035	0.037	0.033	0.036	240,000	0.0359	0.00%
2024-05-06	0	0.036	0.036	0.038	0.034	0.036	42,000	1,436	0.0342	0.036	0.036	0.038	0.034	0.036	42,000	0.0342	-5.26%
2024-05-03	0	0.038	0.035	0.039	0.032	0.038	1,090,000	38,038	0.0349	0.038	0.035	0.039	0.032	0.038	1,090,000	0.0349	-5.00%
2024-05-02	0	0.040	0.038	0.040	0.038	0.040	2,002,000	76,080	0.0380	0.040	0.038	0.040	0.038	0.040	2,002,000	0.0380	5.26%
2024-04-30	0	0.038	0.038	0.039	0.038	0.039	686,000	26,088	0.0380	0.038	0.038	0.039	0.038	0.039	686,000	0.0380	0.00%
2024-04-29	0	0.038	0.036	0.038	0.033	0.039	986,000	35,878	0.0364	0.038	0.036	0.038	0.033	0.039	986,000	0.0364	8.57%
2024-04-26	0	0.035	0.033	0.034	0.034	0.040	2,840,000	99,450	0.0350	0.035	0.033	0.034	0.034	0.040	2,840,000	0.0350	-12.50%
2024-04-25	0	0.040	0.037	0.040	0.038	0.040	86,000	3,332	0.0387	0.040	0.037	0.040	0.038	0.040	86,000	0.0387	-2.44%
2024-04-24	0	0.041	0.040	0.041	0.039	0.041	102,000	4,010	0.0393	0.041	0.040	0.041	0.039	0.041	102,000	0.0393	0.00%
2024-04-23	0	0.041	0.039	0.041	0.036	0.041	494,000	18,844	0.0381	0.041	0.039	0.041	0.036	0.041	494,000	0.0381	-18.00%
2024-04-22	0	0.050	0.042	0.050	0.052	0.052	200,000	10,400	0.0520	0.050	0.042	0.050	0.052	0.052	200,000	0.0520	0.00%
2024-04-19	0	0.050	0.041	0.050	-	-	0	0	-	0.050	0.041	0.050	-	-	0	-	-5.66%
2024-04-18	0	0.053	0.045	0.054	0.053	0.054	4,000	214	0.0535	0.053	0.045	0.054	0.053	0.054	4,000	0.0535	1.92%
2024-04-17	0	0.052	0.042	0.052	0.053	0.053	4,000	212	0.0530	0.052	0.042	0.052	0.053	0.053	4,000	0.0530	8.33%
2024-04-16	0	0.048	0.041	0.048	0.042	0.056	98,000	5,128	0.0523	0.048	0.041	0.048	0.042	0.056	98,000	0.0523	-7.69%
2024-04-15	0	0.052	0.049	0.052	0.052	0.052	22,000	1,144	0.0520	0.052	0.049	0.052	0.052	0.052	22,000	0.0520	13.04%
2024-04-12	0	0.046	0.045	0.050	0.046	0.047	164,000	7,568	0.0461	0.046	0.045	0.050	0.046	0.047	164,000	0.0461	2.22%
2024-04-11	0	0.045	0.039	0.045	0.036	0.048	378,000	16,174	0.0428	0.045	0.039	0.045	0.036	0.048	378,000	0.0428	32.35%
2024-04-10	0	0.034	0.034	0.036	0.033	0.033	106,000	3,498	0.0330	0.034	0.034	0.036	0.033	0.033	106,000	0.0330	3.03%
2024-04-09	0	0.033	0.033	0.037	0.033	0.033	42,229	1,391	0.0329	0.033	0.033	0.037	0.033	0.033	42,229	0.0329	-2.94%
2024-04-08	0	0.034	0.034	0.038	-	-	0	0	-	0.034	0.034	0.038	-	-	0	-	0.00%
2024-04-05	0	0.034	0.034	0.037	0.033	0.033	30,000	990	0.0330	0.034	0.034	0.037	0.033	0.033	30,000	0.0330	-8.11%
2024-04-03	0	0.037	0.036	0.040	0.036	0.037	140,000	5,120	0.0366	0.037	0.036	0.040	0.036	0.037	140,000	0.0366	12.12%
2024-04-02	0	0.033	0.033	0.035	0.033	0.036	202,000	6,812	0.0337	0.033	0.033	0.035	0.033	0.036	202,000	0.0337	-13.16%
2024-03-28	0	0.038	0.035	0.043	-	-	0	0	-	0.038	0.035	0.043	-	-	0	-	0.00%
2024-03-27	0	0.038	0.036	0.041	-	-	0	0	-	0.038	0.036	0.041	-	-	0	-	0.00%
2024-03-26	0	0.038	0.034	0.038	0.033	0.038	278,000	10,126	0.0364	0.038	0.034	0.038	0.033	0.038	278,000	0.0364	-2.56%
2024-03-25	0	0.039	0.037	0.043	-	-	0	0	-	0.039	0.037	0.043	-	-	0	-	0.00%
2024-03-22	0	0.039	0.037	0.045	-	-	0	0	-	0.039	0.037	0.045	-	-	0	-	0.00%
2024-03-21	0	0.039	0.037	0.045	-	-	0	0	-	0.039	0.037	0.045	-	-	0	-	0.00%
2024-03-20	0	0.039	0.038	0.045	0.038	0.038	192,000	7,296	0.0380	0.039	0.038	0.045	0.038	0.038	192,000	0.0380	0.00%
2024-03-19	0	0.039	0.036	0.039	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	-2.50%
2024-03-18	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2024-03-15	0	0.040	0.037	0.040	0.037	0.042	79,800	3,035	0.0380	0.040	0.037	0.040	0.037	0.042	79,800	0.0380	0.00%
2024-03-14	0	0.040	0.037	0.040	0.039	0.041	94,000	3,782	0.0402	0.040	0.037	0.040	0.039	0.041	94,000	0.0402	2.56%
2024-03-13	0	0.039	0.037	0.039	0.037	0.040	318,000	12,146	0.0382	0.039	0.037	0.039	0.037	0.040	318,000	0.0382	-2.50%
2024-03-12	0	0.040	0.040	0.043	0.040	0.043	340,000	13,672	0.0402	0.040	0.040	0.043	0.040	0.043	340,000	0.0402	-11.11%
2024-03-11	0	0.045	0.038	0.045	0.045	0.046	4,000	182	0.0455	0.045	0.038	0.045	0.045	0.046	4,000	0.0455	-2.17%
2024-03-08	0	0.046	0.043	0.046	0.043	0.048	147,074	6,341	0.0431	0.046	0.043	0.046	0.043	0.048	147,074	0.0431	-6.12%
2024-03-07	0	0.049	0.048	0.049	-	-	0	0	-	0.049	0.048	0.049	-	-	0	-	-2.00%
2024-03-06	0	0.050	0.048	0.051	0.042	0.050	712,000	32,032	0.0450	0.050	0.048	0.051	0.042	0.050	712,000	0.0450	0.00%
2024-03-05	0	0.050	0.043	0.050	0.046	0.054	68,000	3,144	0.0462	0.050	0.043	0.050	0.046	0.054	68,000	0.0462	11.11%
2024-03-04	0	0.045	0.040	0.045	0.041	0.051	336,000	15,638	0.0465	0.045	0.040	0.045	0.041	0.051	336,000	0.0465	-6.25%
2024-03-01	0	0.048	0.042	0.048	0.041	0.048	312,000	13,128	0.0421	0.048	0.042	0.048	0.041	0.048	312,000	0.0421	20.00%
2024-02-29	0	0.040	0.039	0.040	0.038	0.040	584,000	22,934	0.0393	0.040	0.039	0.040	0.038	0.040	584,000	0.0393	11.11%
2024-02-28	0	0.036	0.033	0.037	0.035	0.043	1,132,000	42,920	0.0379	0.036	0.033	0.037	0.035	0.043	1,132,000	0.0379	-10.00%
2024-02-27	0	0.040	0.039	0.040	0.040	0.046	1,446,000	60,946	0.0421	0.040	0.039	0.040	0.040	0.046	1,446,000	0.0421	-16.67%
2024-02-26	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	-5.88%
2024-02-23	0	0.051	0.044	0.051	0.051	0.051	6,000	306	0.0510	0.051	0.044	0.051	0.051	0.051	6,000	0.0510	-1.92%
2024-02-22	0	0.052	0.045	0.052	0.052	0.053	148,000	7,832	0.0529	0.052	0.045	0.052	0.052	0.053	148,000	0.0529	4.00%
2024-02-21	0	0.050	0.050	0.055	0.050	0.050	180,000	9,000	0.0500	0.050	0.050	0.055	0.050	0.050	180,000	0.0500	4.17%
2024-02-20	0	0.048	0.048	0.057	0.047	0.047	6,000	282	0.0470	0.048	0.048	0.057	0.047	0.047	6,000	0.0470	-4.00%
2024-02-19	0	0.050	0.046	0.056	-	-	0	0	-	0.050	0.046	0.056	-	-	0	-	0.00%
2024-02-16	0	0.050	0.050	0.055	0.041	0.050	2,490,000	114,858	0.0461	0.050	0.050	0.055	0.041	0.050	2,490,000	0.0461	-7.41%
2024-02-15	0	0.054	0.047	0.054	-	-	0	0	-	0.054	0.047	0.054	-	-	0	-	0.00%
2024-02-14	0	0.054	0.049	0.053	0.045	0.059	1,876,000	95,904	0.0511	0.054	0.049	0.053	0.045	0.059	1,876,000	0.0511	-11.48%
2024-02-09	0	0.061	0.055	0.061	0.061	0.068	332,000	20,842	0.0628	0.061	0.055	0.061	0.061	0.068	332,000	0.0628	-11.59%
2024-02-08	0	0.069	0.051	0.066	0.041	0.080	2,364,000	124,450	0.0526	0.069	0.051	0.066	0.041	0.080	2,364,000	0.0526	64.29%
2024-02-07	0	0.042	0.039	0.042	0.042	0.042	4,000	168	0.0420	0.042	0.039	0.042	0.042	0.042	4,000	0.0420	13.51%
2024-02-06	0	0.037	0.038	0.042	0.035	0.042	3,078,000	111,332	0.0362	0.037	0.038	0.042	0.035	0.042	3,078,000	0.0362	-17.78%
2024-02-05	0	0.045	0.041	0.055	-	-	0	0	-	0.045	0.041	0.055	-	-	0	-	0.00%
2024-02-02	0	0.045	0.041	0.055	-	-	0	0	-	0.045	0.041	0.055	-	-	0	-	0.00%
2024-02-01	0	0.045	0.042	0.054	-	-	0	0	-	0.045	0.042	0.054	-	-	0	-	0.00%
2024-01-31	0	0.045	0.043	0.045	-	-	0	0	-	0.045	0.043	0.045	-	-	0	-	0.00%
2024-01-30	0	0.045	0.045	0.050	0.044	0.045	56,000	2,484	0.0444	0.045	0.045	0.050	0.044	0.045	56,000	0.0444	-10.00%
2024-01-29	0	0.050	0.050	0.052	0.050	0.054	1,140,000	59,630	0.0523	0.050	0.050	0.052	0.050	0.054	1,140,000	0.0523	13.64%
2024-01-26	0	0.044	0.037	0.053	-	-	0	0	-	0.044	0.037	0.053	-	-	0	-	0.00%
2024-01-25	0	0.044	0.044	0.053	0.042	0.042	54,000	2,268	0.0420	0.044	0.044	0.053	0.042	0.042	54,000	0.0420	-10.20%
2024-01-24	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2024-01-23	0	0.049	0.047	0.051	0.038	0.049	274,000	11,530	0.0421	0.049	0.047	0.051	0.038	0.049	274,000	0.0421	4.26%
2024-01-22	0	0.047	0.047	0.052	0.043	0.052	1,144,000	54,376	0.0475	0.047	0.047	0.052	0.043	0.052	1,144,000	0.0475	30.56%
2024-01-19	0	0.036	0.036	0.041	0.036	0.036	164,000	5,904	0.0360	0.036	0.036	0.041	0.036	0.036	164,000	0.0360	5.88%
2024-01-18	0	0.034	0.032	0.036	-	-	0	0	-	0.034	0.032	0.036	-	-	0	-	0.00%
2024-01-17	0	0.034	0.033	0.036	-	-	0	0	-	0.034	0.033	0.036	-	-	0	-	0.00%
2024-01-16	0	0.034	0.033	0.036	0.034	0.034	218,000	7,412	0.0340	0.034	0.033	0.036	0.034	0.034	218,000	0.0340	0.00%
2024-01-15	0	0.034	0.034	0.035	0.034	0.034	130,000	4,420	0.0340	0.034	0.034	0.035	0.034	0.034	130,000	0.0340	-2.86%
2024-01-12	0	0.035	0.033	0.036	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2024-01-11	0	0.035	0.034	0.036	-	-	0	0	-	0.035	0.034	0.036	-	-	0	-	0.00%
2024-01-10	0	0.035	0.034	0.039	-	-	0	0	-	0.035	0.034	0.039	-	-	0	-	0.00%
2024-01-09	0	0.035	0.034	0.036	0.033	0.035	342,000	11,668	0.0341	0.035	0.034	0.036	0.033	0.035	342,000	0.0341	-2.78%
2024-01-08	0	0.036	0.034	0.036	0.036	0.037	158,000	5,796	0.0367	0.036	0.034	0.036	0.036	0.037	158,000	0.0367	-7.69%
2024-01-05	0	0.039	0.039	0.040	0.039	0.040	20,000	798	0.0399	0.039	0.039	0.040	0.039	0.040	20,000	0.0399	-2.50%
2024-01-04	0	0.040	0.040	0.052	0.040	0.040	2,000	80	0.0400	0.040	0.040	0.052	0.040	0.040	2,000	0.0400	0.00%
2024-01-03	0	0.040	0.037	0.043	-	-	0	0	-	0.040	0.037	0.043	-	-	0	-	0.00%
2024-01-02	0	0.040	0.036	0.054	-	-	0	0	-	0.040	0.036	0.054	-	-	0	-	0.00%
2023-12-29	0	0.040	0.038	0.048	-	-	0	0	-	0.040	0.038	0.048	-	-	0	-	0.00%
2023-12-28	0	0.040	0.040	0.047	0.036	0.036	24,000	864	0.0360	0.040	0.040	0.047	0.036	0.036	24,000	0.0360	11.11%
2023-12-27	0	0.036	0.036	0.045	-	-	0	0	-	0.036	0.036	0.045	-	-	0	-	0.00%
2023-12-22	0	0.036	0.035	0.043	0.036	0.036	14,000	504	0.0360	0.036	0.035	0.043	0.036	0.036	14,000	0.0360	0.00%
2023-12-21	0	0.036	0.036	0.049	-	-	0	0	-	0.036	0.036	0.049	-	-	0	-	0.00%
2023-12-20	0	0.036	0.036	0.049	0.034	0.039	18,000	692	0.0384	0.036	0.036	0.049	0.034	0.039	18,000	0.0384	-7.69%
2023-12-19	0	0.039	0.035	0.044	-	-	0	0	-	0.039	0.035	0.044	-	-	0	-	0.00%
2023-12-18	0	0.039	0.035	0.047	0.034	0.039	190,000	6,560	0.0345	0.039	0.035	0.047	0.034	0.039	190,000	0.0345	0.00%
2023-12-15	0	0.039	0.036	0.046	0.036	0.039	100,000	3,888	0.0389	0.039	0.036	0.046	0.036	0.039	100,000	0.0389	8.33%
2023-12-14	0	0.036	0.035	0.038	0.036	0.039	122,000	4,632	0.0380	0.036	0.035	0.038	0.036	0.039	122,000	0.0380	2.86%
2023-12-13	0	0.035	0.035	0.039	0.035	0.037	678,000	24,436	0.0360	0.035	0.035	0.039	0.035	0.037	678,000	0.0360	-14.63%
2023-12-12	0	0.041	0.041	0.047	-	-	0	0	-	0.041	0.041	0.047	-	-	0	-	5.13%
2023-12-11	0	0.039	0.036	0.042	-	-	0	0	-	0.039	0.036	0.042	-	-	0	-	0.00%
2023-12-08	0	0.039	0.036	0.049	-	-	0	0	-	0.039	0.036	0.049	-	-	0	-	0.00%
2023-12-07	0	0.039	0.037	0.046	-	-	0	0	-	0.039	0.037	0.046	-	-	0	-	0.00%
2023-12-06	0	0.039	0.037	0.047	-	-	0	0	-	0.039	0.037	0.047	-	-	0	-	0.00%
2023-12-05	0	0.039	0.035	0.044	-	-	0	0	-	0.039	0.035	0.044	-	-	0	-	0.00%
2023-12-04	0	0.039	0.039	0.050	-	-	0	0	-	0.039	0.039	0.050	-	-	0	-	0.00%
2023-12-01	0	0.039	0.039	0.052	-	-	0	0	-	0.039	0.039	0.052	-	-	0	-	0.00%
2023-11-30	0	0.039	0.037	0.048	-	-	0	0	-	0.039	0.037	0.048	-	-	0	-	0.00%
2023-11-29	0	0.039	0.039	0.047	0.039	0.039	4,000	156	0.0390	0.039	0.039	0.047	0.039	0.039	4,000	0.0390	0.00%
2023-11-28	0	0.039	0.039	0.040	0.035	0.039	56,000	2,098	0.0375	0.039	0.039	0.040	0.035	0.039	56,000	0.0375	11.43%
2023-11-27	0	0.035	0.035	0.043	-	-	0	0	-	0.035	0.035	0.043	-	-	0	-	0.00%
2023-11-24	0	0.035	0.035	0.046	0.035	0.039	64,000	2,324	0.0363	0.035	0.035	0.046	0.035	0.039	64,000	0.0363	-10.26%
2023-11-23	0	0.039	0.038	0.046	0.038	0.042	82,000	3,356	0.0409	0.039	0.038	0.046	0.038	0.042	82,000	0.0409	2.63%
2023-11-22	0	0.038	0.038	0.042	-	-	0	0	-	0.038	0.038	0.042	-	-	0	-	0.00%
2023-11-21	0	0.038	0.038	0.046	0.038	0.038	4,000	152	0.0380	0.038	0.038	0.046	0.038	0.038	4,000	0.0380	-7.32%
2023-11-20	0	0.041	0.040	0.041	-	-	0	0	-	0.041	0.040	0.041	-	-	0	-	0.00%
2023-11-17	0	0.041	0.037	0.044	-	-	0	0	-	0.041	0.037	0.044	-	-	0	-	0.00%
2023-11-16	0	0.041	0.039	0.044	-	-	0	0	-	0.041	0.039	0.044	-	-	0	-	0.00%
2023-11-15	0	0.041	0.041	0.044	-	-	0	0	-	0.041	0.041	0.044	-	-	0	-	2.50%
2023-11-14	0	0.040	0.040	0.044	0.039	0.043	492,000	19,940	0.0405	0.040	0.040	0.044	0.039	0.043	492,000	0.0405	-6.98%
2023-11-13	0	0.043	0.043	0.045	0.041	0.044	618,000	26,918	0.0436	0.043	0.043	0.045	0.041	0.044	618,000	0.0436	-2.27%
2023-11-10	0	0.044	0.044	0.048	0.044	0.045	4,000	178	0.0445	0.044	0.044	0.048	0.044	0.045	4,000	0.0445	-8.33%
2023-11-09	0	0.048	0.044	0.051	-	-	0	0	-	0.048	0.044	0.051	-	-	0	-	0.00%
2023-11-08	0	0.048	0.044	0.051	-	-	0	0	-	0.048	0.044	0.051	-	-	0	-	0.00%
2023-11-07	0	0.048	0.045	0.050	-	-	0	0	-	0.048	0.045	0.050	-	-	0	-	0.00%
2023-11-06	0	0.048	0.048	0.052	-	-	0	0	-	0.048	0.048	0.052	-	-	0	-	2.13%
2023-11-03	0	0.047	0.043	0.053	-	-	0	0	-	0.047	0.043	0.053	-	-	0	-	0.00%
2023-11-02	0	0.047	0.047	0.053	0.046	0.047	74,000	3,408	0.0461	0.047	0.047	0.053	0.046	0.047	74,000	0.0461	-11.32%
2023-11-01	0	0.053	0.049	0.053	0.045	0.053	60,000	3,022	0.0504	0.053	0.049	0.053	0.045	0.053	60,000	0.0504	10.42%
2023-10-31	0	0.048	0.046	0.050	-	-	0	0	-	0.048	0.046	0.050	-	-	0	-	0.00%
2023-10-30	0	0.048	0.043	0.048	0.043	0.048	296,000	13,942	0.0471	0.048	0.043	0.048	0.043	0.048	296,000	0.0471	4.35%
2023-10-27	0	0.046	0.046	0.049	0.045	0.048	148,600	6,808	0.0458	0.046	0.046	0.049	0.045	0.048	148,600	0.0458	0.00%
2023-10-26	0	0.046	0.046	0.050	0.045	0.046	102,000	4,690	0.0460	0.046	0.046	0.050	0.045	0.046	102,000	0.0460	-9.80%
2023-10-25	0	0.051	0.047	0.051	0.046	0.051	24,000	1,164	0.0485	0.051	0.047	0.051	0.046	0.051	24,000	0.0485	6.25%
2023-10-24	0	0.048	0.044	0.053	-	-	0	0	-	0.048	0.044	0.053	-	-	0	-	0.00%
2023-10-20	0	0.048	0.041	0.055	-	-	0	0	-	0.048	0.041	0.055	-	-	0	-	0.00%
2023-10-19	0	0.048	0.042	0.055	0.048	0.048	52,000	2,496	0.0480	0.048	0.042	0.055	0.048	0.048	52,000	0.0480	-4.00%
2023-10-18	0	0.050	0.048	0.058	0.050	0.050	402,000	20,100	0.0500	0.050	0.048	0.058	0.050	0.050	402,000	0.0500	0.00%
2023-10-17	0	0.050	0.047	0.056	-	-	0	0	-	0.050	0.047	0.056	-	-	0	-	0.00%
2023-10-16	0	0.050	0.048	0.057	-	-	0	0	-	0.050	0.048	0.057	-	-	0	-	0.00%
2023-10-13	0	0.050	0.048	0.057	-	-	0	0	-	0.050	0.048	0.057	-	-	0	-	0.00%
2023-10-12	0	0.050	0.050	0.055	-	-	0	0	-	0.050	0.050	0.055	-	-	0	-	2.04%
2023-10-11	0	0.049	0.049	0.056	-	-	0	0	-	0.049	0.049	0.056	-	-	0	-	0.00%
2023-10-10	0	0.049	0.049	0.056	0.045	0.056	314,000	14,776	0.0471	0.049	0.049	0.056	0.045	0.056	314,000	0.0471	-5.77%
2023-10-09	0	0.052	0.047	0.054	-	-	0	0	-	0.052	0.047	0.054	-	-	0	-	0.00%
2023-10-06	0	0.052	0.052	0.054	-	-	0	0	-	0.052	0.052	0.054	-	-	0	-	1.96%
2023-10-05	0	0.051	0.051	0.056	-	-	0	0	-	0.051	0.051	0.056	-	-	0	-	0.00%
2023-10-04	0	0.051	0.050	0.057	0.050	0.055	324,000	16,480	0.0509	0.051	0.050	0.057	0.050	0.055	324,000	0.0509	-12.07%
2023-10-03	0	0.058	0.052	0.068	-	-	0	0	-	0.058	0.052	0.068	-	-	0	-	0.00%
2023-09-29	0	0.058	0.052	0.060	-	-	0	0	-	0.058	0.052	0.060	-	-	0	-	0.00%
2023-09-28	0	0.058	0.053	0.060	-	-	0	0	-	0.058	0.053	0.060	-	-	0	-	0.00%
2023-09-27	0	0.058	0.054	0.060	-	-	0	0	-	0.058	0.054	0.060	-	-	0	-	0.00%
2023-09-26	0	0.058	0.058	0.060	0.058	0.058	4,000	232	0.0580	0.058	0.058	0.060	0.058	0.058	4,000	0.0580	0.00%
2023-09-25	0	0.058	0.052	0.058	-	-	0	0	-	0.058	0.052	0.058	-	-	0	-	0.00%
2023-09-22	0	0.058	0.052	0.060	-	-	0	0	-	0.058	0.052	0.060	-	-	0	-	0.00%
2023-09-21	0	0.058	0.050	0.058	0.055	0.060	322,000	18,800	0.0584	0.058	0.050	0.058	0.055	0.060	322,000	0.0584	13.73%
2023-09-20	0	0.051	0.050	0.058	0.050	0.051	12,000	602	0.0502	0.051	0.050	0.058	0.050	0.051	12,000	0.0502	2.00%
2023-09-19	0	0.050	0.048	0.056	-	-	0	0	-	0.050	0.048	0.056	-	-	0	-	0.00%
2023-09-18	0	0.050	0.050	0.058	-	-	0	0	-	0.050	0.050	0.058	-	-	0	-	0.00%
2023-09-15	0	0.050	0.050	0.058	0.050	0.055	202,000	11,100	0.0550	0.050	0.050	0.058	0.050	0.055	202,000	0.0550	-9.09%
2023-09-14	0	0.055	0.049	0.056	-	-	0	0	-	0.055	0.049	0.056	-	-	0	-	0.00%
2023-09-13	0	0.055	0.050	0.056	0.052	0.055	52,000	2,710	0.0521	0.055	0.050	0.056	0.052	0.055	52,000	0.0521	-1.79%
2023-09-12	0	0.056	0.056	0.058	0.055	0.056	74,000	4,106	0.0555	0.056	0.056	0.058	0.055	0.056	74,000	0.0555	5.66%
2023-09-11	0	0.053	0.053	0.056	0.053	0.055	36,000	1,972	0.0548	0.053	0.053	0.056	0.053	0.055	36,000	0.0548	0.00%
2023-09-07	0	0.053	0.053	0.057	0.053	0.053	6,000	334	0.0557	0.053	0.053	0.057	0.053	0.053	6,000	0.0557	-1.85%
2023-09-06	0	0.054	0.054	0.059	0.053	0.053	202,000	10,706	0.0530	0.054	0.054	0.059	0.053	0.053	202,000	0.0530	-1.82%
2023-09-05	0	0.055	0.053	0.060	-	-	0	0	-	0.055	0.053	0.060	-	-	0	-	0.00%
2023-09-04	0	0.055	0.053	0.060	-	-	0	0	-	0.055	0.053	0.060	-	-	0	-	0.00%
2023-08-31	0	0.055	0.055	0.060	0.055	0.058	136,000	7,706	0.0567	0.055	0.055	0.060	0.055	0.058	136,000	0.0567	0.00%
2023-08-30	0	0.055	0.055	0.059	0.054	0.055	84,000	4,554	0.0542	0.055	0.055	0.059	0.054	0.055	84,000	0.0542	-5.17%
2023-08-29	0	0.058	0.054	0.059	0.055	0.058	14,000	796	0.0569	0.058	0.054	0.059	0.055	0.058	14,000	0.0569	7.41%
2023-08-28	0	0.054	0.054	0.057	0.052	0.054	310,000	16,376	0.0528	0.054	0.054	0.057	0.052	0.054	310,000	0.0528	-12.90%
2023-08-25	0	0.062	0.057	0.062	0.050	0.064	1,230,000	65,714	0.0534	0.062	0.057	0.062	0.050	0.064	1,230,000	0.0534	19.23%
2023-08-24	0	0.052	0.052	0.058	-	-	0	0	-	0.052	0.052	0.058	-	-	0	-	0.00%
2023-08-23	0	0.052	0.047	0.058	-	-	0	0	-	0.052	0.047	0.058	-	-	0	-	0.00%
2023-08-22	0	0.052	0.050	0.058	-	-	0	0	-	0.052	0.050	0.058	-	-	0	-	0.00%
2023-08-21	0	0.052	0.052	0.057	0.051	0.052	48,000	2,452	0.0511	0.052	0.052	0.057	0.051	0.052	48,000	0.0511	-1.89%
2023-08-18	0	0.053	0.052	0.057	-	-	0	0	-	0.053	0.052	0.057	-	-	0	-	0.00%
2023-08-17	0	0.053	0.053	0.057	0.052	0.059	12,000	638	0.0532	0.053	0.053	0.057	0.052	0.059	12,000	0.0532	1.92%
2023-08-16	0	0.052	0.052	0.057	0.052	0.052	2,000	104	0.0520	0.052	0.052	0.057	0.052	0.052	2,000	0.0520	-8.77%
2023-08-15	0	0.057	0.057	0.060	-	-	0	0	-	0.057	0.057	0.060	-	-	0	-	0.00%
2023-08-14	0	0.057	0.050	0.060	-	-	0	0	-	0.057	0.050	0.060	-	-	0	-	0.00%
2023-08-11	0	0.057	0.055	0.058	0.057	0.058	148,000	8,582	0.0580	0.057	0.055	0.058	0.057	0.058	148,000	0.0580	-6.56%
2023-08-10	0	0.061	0.058	0.061	-	-	0	0	-	0.061	0.058	0.061	-	-	0	-	-3.17%
2023-08-09	0	0.063	0.058	0.063	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2023-08-08	0	0.063	0.058	0.064	0.058	0.063	28,000	1,658	0.0592	0.063	0.058	0.064	0.058	0.063	28,000	0.0592	-3.08%
2023-08-07	0	0.065	0.059	0.065	0.059	0.065	6,000	364	0.0607	0.065	0.059	0.065	0.059	0.065	6,000	0.0607	0.00%
2023-08-04	0	0.065	0.058	0.065	0.058	0.065	16,000	970	0.0606	0.065	0.058	0.065	0.058	0.065	16,000	0.0606	-2.99%
2023-08-03	0	0.067	0.058	0.067	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2023-08-02	0	0.067	0.061	0.067	0.060	0.068	270,000	18,084	0.0670	0.067	0.061	0.067	0.060	0.068	270,000	0.0670	17.54%
2023-08-01	0	0.057	0.057	0.068	0.057	0.069	228,400	13,469	0.0590	0.057	0.057	0.068	0.057	0.069	228,400	0.0590	-16.18%
2023-07-31	0	0.068	0.062	0.068	0.062	0.069	596,000	39,652	0.0665	0.068	0.062	0.068	0.062	0.069	596,000	0.0665	15.25%
2023-07-28	0	0.059	0.059	0.071	0.057	0.070	12,000	746	0.0622	0.059	0.059	0.071	0.057	0.070	12,000	0.0622	-9.23%
2023-07-27	0	0.065	0.065	0.074	-	-	0	0	-	0.065	0.065	0.074	-	-	0	-	4.84%
2023-07-26	0	0.062	0.056	0.062	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	0.00%
2023-07-25	0	0.062	0.061	0.070	0.056	0.062	158,000	9,662	0.0612	0.062	0.061	0.070	0.056	0.062	158,000	0.0612	-4.62%
2023-07-24	0	0.065	0.055	0.070	0.053	0.070	8,000	486	0.0608	0.065	0.055	0.070	0.053	0.070	8,000	0.0608	-4.41%
2023-07-21	0	0.068	0.056	0.068	0.056	0.068	6,000	384	0.0640	0.068	0.056	0.068	0.056	0.068	6,000	0.0640	1.49%
2023-07-20	0	0.067	0.064	0.068	0.064	0.067	52,000	3,428	0.0659	0.067	0.064	0.068	0.064	0.067	52,000	0.0659	6.35%
2023-07-19	0	0.063	0.063	0.068	-	-	0	0	-	0.063	0.063	0.068	-	-	0	-	5.00%
2023-07-18	0	0.060	0.058	0.065	-	-	0	0	-	0.060	0.058	0.065	-	-	0	-	0.00%
2023-07-14	0	0.060	0.060	0.068	0.058	0.060	104,337	6,249	0.0599	0.060	0.060	0.068	0.058	0.060	104,337	0.0599	3.45%
2023-07-13	0	0.058	0.058	0.071	0.053	0.070	164,000	9,756	0.0595	0.058	0.058	0.071	0.053	0.070	164,000	0.0595	-3.33%
2023-07-12	0	0.060	0.060	0.068	0.067	0.067	2,000	134	0.0670	0.060	0.060	0.068	0.067	0.067	2,000	0.0670	5.26%
2023-07-11	0	0.057	0.057	0.072	0.057	0.072	6,000	382	0.0637	0.057	0.057	0.072	0.057	0.072	6,000	0.0637	3.64%
2023-07-10	0	0.055	0.055	0.076	0.055	0.076	10,400	616	0.0592	0.055	0.055	0.076	0.055	0.076	10,400	0.0592	-14.06%
2023-07-07	0	0.064	0.064	0.077	-	-	0	0	-	0.064	0.064	0.077	-	-	0	-	0.00%
2023-07-06	0	0.064	0.064	0.077	0.064	0.065	102,000	6,594	0.0646	0.064	0.064	0.077	0.064	0.065	102,000	0.0646	0.00%
2023-07-05	0	0.064	0.064	0.077	-	-	0	0	-	0.064	0.064	0.077	-	-	0	-	0.00%
2023-07-04	0	0.064	0.064	0.077	-	-	0	0	-	0.064	0.064	0.077	-	-	0	-	0.00%
2023-07-03	0	0.064	0.064	0.077	0.064	0.065	19,400	1,252	0.0645	0.064	0.064	0.077	0.064	0.065	19,400	0.0645	-1.54%
2023-06-30	0	0.065	0.065	0.071	0.064	0.073	50,000	3,380	0.0676	0.065	0.065	0.071	0.064	0.073	50,000	0.0676	0.00%
2023-06-29	0	0.065	0.065	0.069	-	-	0	0	-	0.065	0.065	0.069	-	-	0	-	3.17%
2023-06-28	0	0.063	0.063	0.070	0.060	0.070	8,000	500	0.0625	0.063	0.063	0.070	0.060	0.070	8,000	0.0625	5.00%
2023-06-27	0	0.060	0.060	0.064	0.060	0.060	32,000	1,920	0.0600	0.060	0.060	0.064	0.060	0.060	32,000	0.0600	1.69%
2023-06-26	0	0.059	0.053	0.070	-	-	0	0	-	0.059	0.053	0.070	-	-	0	-	0.00%
2023-06-23	0	0.059	0.059	0.070	0.059	0.059	6,000	354	0.0590	0.059	0.059	0.070	0.059	0.059	6,000	0.0590	0.00%
2023-06-21	0	0.059	0.059	0.069	-	-	0	0	-	0.059	0.059	0.069	-	-	0	-	0.00%
2023-06-20	0	0.059	0.059	0.070	-	-	0	0	-	0.059	0.059	0.070	-	-	0	-	0.00%
2023-06-19	0	0.059	0.059	0.069	-	-	0	0	-	0.059	0.059	0.069	-	-	0	-	1.72%
2023-06-16	0	0.058	0.057	0.058	0.057	0.068	296,863	17,026	0.0574	0.058	0.057	0.058	0.057	0.068	296,863	0.0574	-12.12%
2023-06-15	0	0.066	0.054	0.067	0.057	0.066	6,000	376	0.0627	0.066	0.054	0.067	0.057	0.066	6,000	0.0627	1.54%
2023-06-14	0	0.065	0.055	0.065	-	-	0	0	-	0.065	0.055	0.065	-	-	0	-	-1.52%
2023-06-13	0	0.066	0.062	0.066	0.057	0.067	473,400	30,855	0.0652	0.066	0.062	0.066	0.057	0.067	473,400	0.0652	13.79%
2023-06-12	0	0.058	0.058	0.065	0.054	0.057	352,000	19,944	0.0567	0.058	0.058	0.065	0.054	0.057	352,000	0.0567	3.57%
2023-06-09	0	0.056	0.054	0.057	-	-	0	0	-	0.056	0.054	0.057	-	-	0	-	0.00%
2023-06-08	0	0.056	0.056	0.057	0.052	0.056	310,000	16,784	0.0541	0.056	0.056	0.057	0.052	0.056	310,000	0.0541	-1.75%
2023-06-07	0	0.057	0.057	0.062	0.055	0.060	72,000	4,072	0.0566	0.057	0.057	0.062	0.055	0.060	72,000	0.0566	-5.00%
2023-06-06	0	0.060	0.060	0.062	-	-	0	0	-	0.060	0.060	0.062	-	-	0	-	0.00%
2023-06-05	0	0.060	0.059	0.074	-	-	0	0	-	0.060	0.059	0.074	-	-	0	-	0.00%
2023-06-02	0	0.060	0.059	0.070	0.059	0.060	220,000	13,188	0.0599	0.060	0.059	0.070	0.059	0.060	220,000	0.0599	-1.64%
2023-06-01	0	0.061	0.061	0.065	0.057	0.068	491,366	30,120	0.0613	0.061	0.061	0.065	0.057	0.068	491,366	0.0613	-12.86%
2023-05-31	0	0.070	0.062	0.070	0.061	0.079	60,800	3,829	0.0630	0.070	0.062	0.070	0.061	0.079	60,800	0.0630	0.00%
2023-05-30	0	0.070	0.065	0.070	0.052	0.075	4,764,000	315,786	0.0663	0.070	0.065	0.070	0.052	0.075	4,764,000	0.0663	37.25%
2023-05-29	0	0.051	0.051	0.056	0.051	0.052	384,000	19,792	0.0515	0.051	0.051	0.056	0.051	0.052	384,000	0.0515	0.00%
2023-05-25	0	0.051	0.051	0.057	0.051	0.051	8,000	408	0.0510	0.051	0.051	0.057	0.051	0.051	8,000	0.0510	-3.77%
2023-05-24	0	0.053	0.051	0.057	-	-	0	0	-	0.053	0.051	0.057	-	-	0	-	0.00%
2023-05-23	0	0.053	0.053	0.057	0.052	0.053	48,000	2,512	0.0523	0.053	0.053	0.057	0.052	0.053	48,000	0.0523	-7.02%
2023-05-22	0	0.057	0.057	0.058	0.056	0.057	18,000	1,016	0.0564	0.057	0.057	0.058	0.056	0.057	18,000	0.0564	3.64%
2023-05-19	0	0.055	0.052	0.068	-	-	0	0	-	0.055	0.052	0.068	-	-	0	-	0.00%
2023-05-18	0	0.055	0.055	0.067	0.055	0.065	52,000	3,360	0.0646	0.055	0.055	0.067	0.055	0.065	52,000	0.0646	-3.51%
2023-05-17	0	0.057	0.052	0.067	0.057	0.057	120,000	6,840	0.0570	0.057	0.052	0.067	0.057	0.057	120,000	0.0570	0.00%
2023-05-16	0	0.057	0.056	0.065	0.057	0.057	44,029	2,509	0.0570	0.057	0.056	0.065	0.057	0.057	44,029	0.0570	1.79%
2023-05-15	0	0.056	0.056	0.068	0.055	0.056	102,000	5,612	0.0550	0.056	0.056	0.068	0.055	0.056	102,000	0.0550	-5.08%
2023-05-12	0	0.059	0.058	0.066	0.059	0.073	1,438,000	95,782	0.0666	0.059	0.058	0.066	0.059	0.073	1,438,000	0.0666	0.00%
2023-05-11	0	0.059	0.056	0.060	0.051	0.060	94,000	5,074	0.0540	0.059	0.056	0.060	0.051	0.060	94,000	0.0540	15.69%
2023-05-10	0	0.051	0.050	0.060	0.050	0.051	92,000	4,652	0.0506	0.051	0.050	0.060	0.050	0.051	92,000	0.0506	0.00%
2023-05-09	0	0.051	0.050	0.060	-	-	0	0	-	0.051	0.050	0.060	-	-	0	-	0.00%
2023-05-08	0	0.051	0.051	0.060	0.051	0.063	108,000	5,676	0.0526	0.051	0.051	0.060	0.051	0.063	108,000	0.0526	-1.92%
2023-05-05	0	0.052	0.052	0.056	0.052	0.055	279,341	15,047	0.0539	0.052	0.052	0.056	0.052	0.055	279,341	0.0539	-5.45%
2023-05-04	0	0.055	0.054	0.063	0.054	0.055	12,000	650	0.0542	0.055	0.054	0.063	0.054	0.055	12,000	0.0542	-12.70%
2023-05-03	0	0.063	0.051	0.063	0.048	0.063	442,000	23,128	0.0523	0.063	0.051	0.063	0.048	0.063	442,000	0.0523	26.00%
2023-05-02	0	0.050	0.050	0.056	0.050	0.051	82,000	4,174	0.0509	0.050	0.050	0.056	0.050	0.051	82,000	0.0509	-5.66%
2023-04-28	0	0.053	0.053	0.060	-	-	0	0	-	0.053	0.053	0.060	-	-	0	-	0.00%
2023-04-27	0	0.053	0.052	0.057	0.051	0.053	156,000	8,202	0.0526	0.053	0.052	0.057	0.051	0.053	156,000	0.0526	-8.62%
2023-04-26	0	0.058	0.053	0.060	-	-	0	0	-	0.058	0.053	0.060	-	-	0	-	0.00%
2023-04-25	0	0.058	0.053	0.065	-	-	0	0	-	0.058	0.053	0.065	-	-	0	-	0.00%
2023-04-24	0	0.058	0.057	0.068	-	-	0	0	-	0.058	0.057	0.068	-	-	0	-	0.00%
2023-04-21	0	0.058	0.058	0.068	0.058	0.058	55,400	3,236	0.0584	0.058	0.058	0.068	0.058	0.058	55,400	0.0584	-14.71%
2023-04-20	0	0.068	0.057	0.072	0.056	0.068	222,000	15,030	0.0677	0.068	0.057	0.072	0.056	0.068	222,000	0.0677	19.30%
2023-04-19	0	0.057	0.057	0.059	0.057	0.060	322,000	19,094	0.0593	0.057	0.057	0.059	0.057	0.060	322,000	0.0593	-9.52%
2023-04-18	0	0.063	0.063	0.066	0.063	0.063	26,669	1,674	0.0628	0.063	0.063	0.066	0.063	0.063	26,669	0.0628	0.00%
2023-04-17	0	0.063	0.063	0.064	0.060	0.065	462,000	29,040	0.0629	0.063	0.063	0.064	0.060	0.065	462,000	0.0629	-5.97%
2023-04-14	0	0.067	0.063	0.068	0.062	0.085	4,606,000	336,090	0.0730	0.067	0.063	0.068	0.062	0.085	4,606,000	0.0730	1.52%
2023-04-13	0	0.066	0.057	0.066	0.054	0.073	2,564,000	164,984	0.0643	0.066	0.057	0.066	0.054	0.073	2,564,000	0.0643	20.00%
2023-04-12	0	0.055	0.053	0.054	0.052	0.055	736,000	38,648	0.0525	0.055	0.053	0.054	0.052	0.055	736,000	0.0525	0.00%
2023-04-11	0	0.055	0.053	0.055	0.055	0.055	106,000	5,830	0.0550	0.055	0.053	0.055	0.055	0.055	106,000	0.0550	3.77%
2023-04-06	0	0.053	0.053	0.056	0.053	0.053	96,200	5,096	0.0530	0.053	0.053	0.056	0.053	0.053	96,200	0.0530	-1.85%
2023-04-04	0	0.054	0.054	0.057	0.054	0.057	896,000	49,598	0.0554	0.054	0.054	0.057	0.054	0.057	896,000	0.0554	0.00%
2023-04-03	0	0.054	0.054	0.055	0.052	0.054	694,930	36,887	0.0531	0.054	0.054	0.055	0.052	0.054	694,930	0.0531	-8.47%
2023-03-31	0	0.059	0.056	0.059	0.060	0.060	230,000	13,800	0.0600	0.059	0.056	0.059	0.060	0.060	230,000	0.0600	-1.67%
2023-03-30	0	0.060	0.057	0.060	-	-	105	4	0.0381	0.060	0.057	0.060	-	-	105	0.0381	-3.23%
2023-03-29	0	0.062	0.059	0.062	0.059	0.062	44,000	2,716	0.0617	0.062	0.059	0.062	0.059	0.062	44,000	0.0617	5.08%
2023-03-28	0	0.059	0.059	0.061	0.056	0.059	380,000	21,762	0.0573	0.059	0.059	0.061	0.056	0.059	380,000	0.0573	-4.84%
2023-03-27	0	0.062	0.055	0.062	-	-	0	0	-	0.062	0.055	0.062	-	-	0	-	0.00%
2023-03-24	0	0.062	0.062	0.066	0.061	0.062	390,000	23,810	0.0611	0.062	0.062	0.066	0.061	0.062	390,000	0.0611	0.00%
2023-03-23	0	0.062	0.061	0.065	0.061	0.069	1,440,000	93,456	0.0649	0.062	0.061	0.065	0.061	0.069	1,440,000	0.0649	1.64%
2023-03-22	0	0.061	0.061	0.064	0.061	0.064	380,000	23,970	0.0631	0.061	0.061	0.064	0.061	0.064	380,000	0.0631	-1.61%
2023-03-21	0	0.062	0.062	0.067	0.058	0.068	1,664,000	103,434	0.0622	0.062	0.062	0.067	0.058	0.068	1,664,000	0.0622	1.64%
2023-03-20	0	0.061	0.059	0.061	0.062	0.062	100,000	6,200	0.0620	0.061	0.059	0.061	0.062	0.062	100,000	0.0620	-1.61%
2023-03-17	0	0.062	0.062	0.065	0.060	0.074	5,574,000	352,440	0.0632	0.062	0.062	0.065	0.060	0.074	5,574,000	0.0632	-7.46%
2023-03-16	0	0.067	0.067	0.068	0.065	0.100	9,224,000	675,936	0.0733	0.067	0.067	0.068	0.065	0.100	9,224,000	0.0733	-22.99%
2023-03-15	0	0.087	0.087	0.092	0.056	0.134	73,057,705	7,675,513	0.1051	0.087	0.087	0.092	0.056	0.134	73,057,705	0.1051	55.36%
2023-03-14	0	0.056	0.046	0.056	0.056	0.057	164,000	9,344	0.0570	0.056	0.046	0.056	0.056	0.057	164,000	0.0570	5.66%
2023-03-13	0	0.053	0.046	0.064	-	-	0	0	-	0.053	0.046	0.064	-	-	0	-	0.00%
2023-03-10	0	0.053	0.046	0.064	-	-	0	0	-	0.053	0.046	0.064	-	-	0	-	0.00%
2023-03-09	0	0.053	0.051	0.053	0.051	0.054	174,000	9,362	0.0538	0.053	0.051	0.053	0.051	0.054	174,000	0.0538	-5.36%
2023-03-08	0	0.056	0.054	0.064	-	-	0	0	-	0.056	0.054	0.064	-	-	0	-	0.00%
2023-03-07	0	0.056	0.054	0.056	-	-	0	0	-	0.056	0.054	0.056	-	-	0	-	0.00%
2023-03-06	0	0.056	0.054	0.060	-	-	0	0	-	0.056	0.054	0.060	-	-	0	-	0.00%
2023-03-03	0	0.056	0.054	0.064	-	-	0	0	-	0.056	0.054	0.064	-	-	0	-	0.00%
2023-03-02	0	0.056	0.056	0.059	0.054	0.056	40,000	2,200	0.0550	0.056	0.056	0.059	0.054	0.056	40,000	0.0550	-9.68%
2023-03-01	0	0.062	0.059	0.062	0.054	0.062	634,000	38,616	0.0609	0.062	0.059	0.062	0.054	0.062	634,000	0.0609	3.33%
2023-02-28	0	0.060	0.054	0.060	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	-3.23%
2023-02-27	0	0.062	0.054	0.062	0.061	0.064	20,000	1,274	0.0637	0.062	0.054	0.062	0.061	0.064	20,000	0.0637	8.77%
2023-02-24	0	0.057	0.054	0.057	0.052	0.060	130,000	7,258	0.0558	0.057	0.054	0.057	0.052	0.060	130,000	0.0558	9.62%
2023-02-23	0	0.052	0.052	0.059	0.052	0.054	22,000	1,184	0.0538	0.052	0.052	0.059	0.052	0.054	22,000	0.0538	-3.70%
2023-02-22	0	0.054	0.051	0.054	-	-	0	0	-	0.054	0.051	0.054	-	-	0	-	0.00%
2023-02-21	0	0.054	0.051	0.058	0.054	0.054	66,000	3,564	0.0540	0.054	0.051	0.058	0.054	0.054	66,000	0.0540	3.85%
2023-02-20	0	0.052	0.050	0.054	-	-	0	0	-	0.052	0.050	0.054	-	-	0	-	0.00%
2023-02-17	0	0.052	0.053	0.056	0.050	0.054	464,000	23,794	0.0513	0.052	0.053	0.056	0.050	0.054	464,000	0.0513	-3.70%
2023-02-16	0	0.054	0.053	0.054	0.054	0.054	100,000	5,400	0.0540	0.054	0.053	0.054	0.054	0.054	100,000	0.0540	0.00%
2023-02-15	0	0.054	0.054	0.056	0.052	0.054	139,970	7,368	0.0526	0.054	0.054	0.056	0.052	0.054	139,970	0.0526	-5.26%
2023-02-14	0	0.057	0.049	0.061	-	-	0	0	-	0.057	0.049	0.061	-	-	0	-	0.00%
2023-02-13	0	0.057	0.049	0.061	-	-	0	0	-	0.057	0.049	0.061	-	-	0	-	0.00%
2023-02-10	0	0.057	0.057	0.059	0.057	0.057	70,000	3,990	0.0570	0.057	0.057	0.059	0.057	0.057	70,000	0.0570	0.00%
2023-02-09	0	0.057	0.057	0.060	0.052	0.057	166,000	9,306	0.0561	0.057	0.057	0.060	0.052	0.057	166,000	0.0561	5.56%
2023-02-08	0	0.054	0.054	0.056	0.052	0.054	114,000	6,044	0.0530	0.054	0.054	0.056	0.052	0.054	114,000	0.0530	-5.26%
2023-02-07	0	0.057	0.055	0.057	0.057	0.057	64,000	3,648	0.0570	0.057	0.055	0.057	0.057	0.057	64,000	0.0570	0.00%
2023-02-06	0	0.057	0.056	0.057	0.054	0.058	430,000	23,774	0.0553	0.057	0.056	0.057	0.054	0.058	430,000	0.0553	5.56%
2023-02-03	0	0.054	0.054	0.057	0.050	0.060	4,486,000	238,858	0.0532	0.054	0.054	0.057	0.050	0.060	4,486,000	0.0532	-12.90%
2023-02-02	0	0.062	0.058	0.062	0.058	0.062	14,000	820	0.0586	0.062	0.058	0.062	0.058	0.062	14,000	0.0586	5.08%
2023-02-01	0	0.059	0.059	0.062	0.058	0.060	420,000	24,676	0.0588	0.059	0.059	0.062	0.058	0.060	420,000	0.0588	-7.81%
2023-01-31	0	0.064	0.057	0.073	-	-	0	0	-	0.064	0.057	0.073	-	-	0	-	0.00%
2023-01-30	0	0.064	0.060	0.065	0.060	0.064	1,172,000	74,720	0.0638	0.064	0.060	0.065	0.060	0.064	1,172,000	0.0638	-1.54%
2023-01-27	0	0.065	0.061	0.074	0.065	0.065	50,000	3,250	0.0650	0.065	0.061	0.074	0.065	0.065	50,000	0.0650	12.07%
2023-01-26	0	0.058	0.060	0.067	0.057	0.067	48,000	2,832	0.0590	0.058	0.060	0.067	0.057	0.067	48,000	0.0590	-13.43%
2023-01-20	0	0.067	0.060	0.067	0.061	0.067	200,000	12,308	0.0615	0.067	0.060	0.067	0.061	0.067	200,000	0.0615	9.84%
2023-01-19	0	0.061	0.061	0.064	0.060	0.061	152,000	9,128	0.0601	0.061	0.061	0.064	0.060	0.061	152,000	0.0601	-6.15%
2023-01-18	0	0.065	0.064	0.068	-	-	0	0	-	0.065	0.064	0.068	-	-	0	-	0.00%
2023-01-17	0	0.065	0.064	0.065	0.056	0.066	910,000	57,684	0.0634	0.065	0.064	0.065	0.056	0.066	910,000	0.0634	3.17%
2023-01-16	0	0.063	0.060	0.065	0.058	0.063	1,126,000	67,892	0.0603	0.063	0.060	0.065	0.058	0.063	1,126,000	0.0603	0.00%
2023-01-13	0	0.063	0.061	0.063	0.052	0.073	4,264,000	267,110	0.0626	0.063	0.061	0.063	0.052	0.073	4,264,000	0.0626	28.57%
2023-01-12	0	0.049	0.048	0.049	0.047	0.054	6,618,000	324,316	0.0490	0.049	0.048	0.049	0.047	0.054	6,618,000	0.0490	-12.50%
2023-01-11	0	0.056	0.058	0.063	0.054	0.059	700,000	39,522	0.0565	0.056	0.058	0.063	0.054	0.059	700,000	0.0565	-6.67%
2023-01-10	0	0.060	0.060	0.063	0.055	0.056	1,146,000	63,338	0.0553	0.060	0.060	0.063	0.055	0.056	1,146,000	0.0553	0.00%
2023-01-09	0	0.060	0.057	0.062	0.057	0.065	1,150,000	67,478	0.0587	0.060	0.057	0.062	0.057	0.065	1,150,000	0.0587	1.69%
2023-01-06	0	0.059	0.060	0.066	0.050	0.069	7,010,000	426,170	0.0608	0.059	0.060	0.066	0.050	0.069	7,010,000	0.0608	-34.44%
2023-01-05	0	0.090	0.060	0.095	-	-	0	0	-	0.090	0.060	0.095	-	-	0	-	-1.10%
2023-01-04	0	0.091	0.061	0.091	-	-	0	0	-	0.091	0.061	0.091	-	-	0	-	-1.09%
2023-01-03	0	0.092	-	0.092	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2022-12-30	0	0.092	-	0.099	-	-	0	0	-	0.092	-	0.099	-	-	0	-	0.00%
2022-12-29	0	0.092	0.072	0.100	-	-	0	0	-	0.092	0.072	0.100	-	-	0	-	0.00%
2022-12-28	0	0.092	-	0.092	-	-	0	0	-	0.092	-	0.092	-	-	0	-	-1.08%
2022-12-23	0	0.093	-	0.093	-	-	0	0	-	0.093	-	0.093	-	-	0	-	-1.06%
2022-12-22	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-1.05%
2022-12-21	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-1.04%
2022-12-20	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-1.03%
2022-12-19	0	0.097	0.061	0.097	-	-	0	0	-	0.097	0.061	0.097	-	-	0	-	-1.02%
2022-12-16	0	0.098	0.058	0.099	-	-	0	0	-	0.098	0.058	0.099	-	-	0	-	0.00%
2022-12-15	0	0.098	-	0.103	-	-	0	0	-	0.098	-	0.103	-	-	0	-	0.00%
2022-12-14	0	0.098	0.061	0.104	-	-	0	0	-	0.098	0.061	0.104	-	-	0	-	0.00%
2022-12-13	0	0.098	-	0.104	-	-	0	0	-	0.098	-	0.104	-	-	0	-	0.00%
2022-12-12	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2022-12-09	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2022-12-08	0	0.098	0.065	0.098	-	-	0	0	-	0.098	0.065	0.098	-	-	0	-	0.00%
2022-12-07	0	0.098	-	0.119	-	-	0	0	-	0.098	-	0.119	-	-	0	-	0.00%
2022-12-06	0	0.098	0.058	0.104	-	-	0	0	-	0.098	0.058	0.104	-	-	0	-	0.00%
2022-12-05	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2022-12-02	0	0.098	0.058	0.100	-	-	0	0	-	0.098	0.058	0.100	-	-	0	-	0.00%
2022-12-01	0	0.098	0.062	0.104	-	-	0	0	-	0.098	0.062	0.104	-	-	0	-	0.00%
2022-11-30	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2022-11-29	0	0.098	0.098	0.099	-	-	0	0	-	0.098	0.098	0.099	-	-	0	-	22.50%
2022-11-28	0	0.080	0.058	0.099	-	-	0	0	-	0.080	0.058	0.099	-	-	0	-	0.00%
2022-11-25	0	0.080	0.060	0.099	-	-	0	0	-	0.080	0.060	0.099	-	-	0	-	0.00%
2022-11-24	0	0.080	0.059	0.094	-	-	0	0	-	0.080	0.059	0.094	-	-	0	-	0.00%
2022-11-23	0	0.080	0.059	0.088	-	-	0	0	-	0.080	0.059	0.088	-	-	0	-	0.00%
2022-11-22	0	0.080	0.059	0.094	-	-	0	0	-	0.080	0.059	0.094	-	-	0	-	0.00%
2022-11-21	0	0.080	0.059	0.080	-	-	0	0	-	0.080	0.059	0.080	-	-	0	-	0.00%
2022-11-18	0	0.080	0.058	0.080	-	-	0	0	-	0.080	0.058	0.080	-	-	0	-	0.00%
2022-11-17	0	0.080	0.058	0.080	-	-	0	0	-	0.080	0.058	0.080	-	-	0	-	0.00%
2022-11-16	0	0.080	0.065	0.080	0.056	0.080	16,000	976	0.0610	0.080	0.065	0.080	0.056	0.080	16,000	0.0610	9.59%
2022-11-15	0	0.073	0.054	0.080	-	-	0	0	-	0.073	0.054	0.080	-	-	0	-	0.00%
2022-11-14	0	0.073	0.056	0.080	-	-	0	0	-	0.073	0.056	0.080	-	-	0	-	0.00%
2022-11-11	0	0.073	0.063	0.073	0.053	0.073	64,000	4,632	0.0724	0.073	0.063	0.073	0.053	0.073	64,000	0.0724	15.87%
2022-11-10	0	0.063	0.060	0.087	-	-	0	0	-	0.063	0.060	0.087	-	-	0	-	0.00%
2022-11-09	0	0.063	0.062	0.070	0.060	0.064	466,000	29,128	0.0625	0.063	0.062	0.070	0.060	0.064	466,000	0.0625	-3.08%
2022-11-08	0	0.065	0.064	0.073	0.063	0.078	396,000	25,358	0.0640	0.065	0.064	0.073	0.063	0.078	396,000	0.0640	-16.67%
2022-11-07	0	0.078	0.078	0.080	0.063	0.073	4,029	273	0.0678	0.078	0.078	0.080	0.063	0.073	4,029	0.0678	5.41%
2022-11-04	0	0.074	0.061	0.095	-	-	0	0	-	0.074	0.061	0.095	-	-	0	-	0.00%
2022-11-03	0	0.074	0.074	0.099	0.065	0.079	388,229	25,379	0.0654	0.074	0.074	0.099	0.065	0.079	388,229	0.0654	-7.50%
2022-11-02	0	0.080	0.062	0.099	-	-	0	0	-	0.080	0.062	0.099	-	-	0	-	0.00%
2022-11-01	0	0.080	0.068	0.099	-	-	0	0	-	0.080	0.068	0.099	-	-	0	-	0.00%
2022-10-31	0	0.080	0.066	0.088	-	-	0	0	-	0.080	0.066	0.088	-	-	0	-	0.00%
2022-10-28	0	0.080	0.066	0.088	-	-	0	0	-	0.080	0.066	0.088	-	-	0	-	0.00%
2022-10-27	0	0.080	0.062	0.087	-	-	0	0	-	0.080	0.062	0.087	-	-	0	-	0.00%
2022-10-26	0	0.080	0.067	0.088	-	-	0	0	-	0.080	0.067	0.088	-	-	0	-	0.00%
2022-10-25	0	0.080	0.067	0.120	-	-	0	0	-	0.080	0.067	0.120	-	-	0	-	0.00%
2022-10-24	0	0.080	0.063	0.110	-	-	0	0	-	0.080	0.063	0.110	-	-	0	-	0.00%
2022-10-21	0	0.080	0.063	0.100	-	-	0	0	-	0.080	0.063	0.100	-	-	0	-	0.00%
2022-10-20	0	0.080	0.066	-	-	-	0	0	-	0.080	0.066	-	-	-	0	-	0.00%
2022-10-19	0	0.080	0.062	0.090	-	-	0	0	-	0.080	0.062	0.090	-	-	0	-	0.00%
2022-10-18	0	0.080	0.062	-	-	-	0	0	-	0.080	0.062	-	-	-	0	-	0.00%
2022-10-17	0	0.080	0.080	-	0.064	0.080	54,000	4,262	0.0789	0.080	0.080	-	0.064	0.080	54,000	0.0789	3.90%
2022-10-14	0	0.077	0.077	-	0.077	0.077	60,000	4,620	0.0770	0.077	0.077	-	0.077	0.077	60,000	0.0770	-6.10%
2022-10-13	0	0.082	0.082	0.102	0.078	0.082	64,110	5,039	0.0786	0.082	0.082	0.102	0.078	0.082	64,110	0.0786	5.13%
2022-10-12	0	0.078	0.070	0.082	-	-	0	0	-	0.078	0.070	0.082	-	-	0	-	0.00%
2022-10-11	0	0.078	0.078	0.094	0.072	0.072	2,000	144	0.0720	0.078	0.078	0.094	0.072	0.072	2,000	0.0720	-4.88%
2022-10-10	0	0.082	0.072	0.094	-	-	0	0	-	0.082	0.072	0.094	-	-	0	-	0.00%
2022-10-07	0	0.082	0.070	-	-	-	0	0	-	0.082	0.070	-	-	-	0	-	0.00%
2022-10-06	0	0.082	0.072	-	-	-	0	0	-	0.082	0.072	-	-	-	0	-	0.00%
2022-10-05	0	0.082	0.070	-	-	-	0	0	-	0.082	0.070	-	-	-	0	-	0.00%
2022-10-03	0	0.082	0.070	0.092	-	-	0	0	-	0.082	0.070	0.092	-	-	0	-	0.00%
2022-09-30	0	0.082	0.067	-	-	-	0	0	-	0.082	0.067	-	-	-	0	-	0.00%
2022-09-29	0	0.082	0.082	-	0.079	0.082	400,000	32,200	0.0805	0.082	0.082	-	0.079	0.082	400,000	0.0805	0.00%
2022-09-28	0	0.082	0.080	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2022-09-27	0	0.082	0.080	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2022-09-26	0	0.082	0.080	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2022-09-23	0	0.082	0.082	-	0.082	0.082	8,000	656	0.0820	0.082	0.082	-	0.082	0.082	8,000	0.0820	-7.87%
2022-09-22	0	0.089	0.082	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2022-09-21	0	0.089	0.082	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2022-09-20	0	0.089	0.082	-	-	-	0	0	-	0.089	0.082	-	-	-	0	-	0.00%
2022-09-19	0	0.089	0.071	-	-	-	0	0	-	0.089	0.071	-	-	-	0	-	0.00%
2022-09-16	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2022-09-15	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2022-09-14	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2022-09-13	0	0.089	0.089	-	0.089	0.089	50,000	4,450	0.0890	0.089	0.089	-	0.089	0.089	50,000	0.0890	0.00%
2022-09-09	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	4.71%
2022-09-08	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-09-07	0	0.085	0.082	-	-	-	0	0	-	0.085	0.082	-	-	-	0	-	0.00%
2022-09-06	0	0.085	0.082	-	-	-	0	0	-	0.085	0.082	-	-	-	0	-	0.00%
2022-09-05	0	0.085	0.083	-	-	-	0	0	-	0.085	0.083	-	-	-	0	-	0.00%
2022-09-02	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-09-01	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-08-31	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-08-30	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-08-29	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-08-26	0	0.085	0.085	-	0.085	0.085	10,000	850	0.0850	0.085	0.085	-	0.085	0.085	10,000	0.0850	0.00%
2022-08-25	0	0.085	0.083	-	-	-	0	0	-	0.085	0.083	-	-	-	0	-	0.00%
2022-08-24	0	0.085	0.083	-	-	-	0	0	-	0.085	0.083	-	-	-	0	-	0.00%
2022-08-23	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-08-22	0	0.085	0.085	-	0.085	0.085	2,000	170	0.0850	0.085	0.085	-	0.085	0.085	2,000	0.0850	-7.61%
2022-08-19	0	0.092	0.084	-	-	-	0	0	-	0.092	0.084	-	-	-	0	-	0.00%
2022-08-18	0	0.092	0.083	-	-	-	0	0	-	0.092	0.083	-	-	-	0	-	0.00%
2022-08-17	0	0.092	0.092	-	0.083	0.083	4,000	332	0.0830	0.092	0.092	-	0.083	0.083	4,000	0.0830	0.00%
2022-08-16	0	0.092	0.083	-	-	-	0	0	-	0.092	0.083	-	-	-	0	-	0.00%
2022-08-15	0	0.092	0.083	0.092	-	-	0	0	-	0.092	0.083	0.092	-	-	0	-	0.00%
2022-08-12	0	0.092	0.083	-	-	-	0	0	-	0.092	0.083	-	-	-	0	-	0.00%
2022-08-11	0	0.092	0.083	-	-	-	0	0	-	0.092	0.083	-	-	-	0	-	0.00%
2022-08-10	0	0.092	0.092	-	0.083	0.083	50,000	4,150	0.0830	0.092	0.092	-	0.083	0.083	50,000	0.0830	0.00%
2022-08-09	0	0.092	0.083	-	-	-	0	0	-	0.092	0.083	-	-	-	0	-	0.00%
2022-08-08	0	0.092	0.085	-	-	-	0	0	-	0.092	0.085	-	-	-	0	-	0.00%
2022-08-05	0	0.092	0.096	-	-	-	0	0	-	0.092	0.096	-	-	-	0	-	1.10%
2022-08-04	0	0.091	0.087	-	-	-	0	0	-	0.091	0.087	-	-	-	0	-	0.00%
2022-08-03	0	0.091	0.091	0.130	0.089	0.089	14,000	1,246	0.0890	0.091	0.091	0.130	0.089	0.089	14,000	0.0890	0.00%
2022-08-02	0	0.091	0.082	-	-	-	0	0	-	0.091	0.082	-	-	-	0	-	0.00%
2022-08-01	0	0.091	0.091	-	0.091	0.091	106,000	9,646	0.0910	0.091	0.091	-	0.091	0.091	106,000	0.0910	0.00%
2022-07-29	0	0.091	0.091	0.120	0.083	0.083	2,000	166	0.0830	0.091	0.091	0.120	0.083	0.083	2,000	0.0830	-11.65%
2022-07-28	0	0.103	0.085	0.103	-	-	0	0	-	0.103	0.085	0.103	-	-	0	-	0.00%
2022-07-27	0	0.103	0.091	0.119	-	-	0	0	-	0.103	0.091	0.119	-	-	0	-	0.00%
2022-07-26	0	0.103	0.081	0.103	-	-	0	0	-	0.103	0.081	0.103	-	-	0	-	0.00%
2022-07-25	0	0.103	0.090	0.103	-	-	0	0	-	0.103	0.090	0.103	-	-	0	-	0.00%
2022-07-22	0	0.103	0.080	0.103	-	-	0	0	-	0.103	0.080	0.103	-	-	0	-	0.00%
2022-07-21	0	0.103	0.091	0.103	-	-	0	0	-	0.103	0.091	0.103	-	-	0	-	0.00%
2022-07-20	0	0.103	0.103	0.119	0.098	0.098	52,000	5,096	0.0980	0.103	0.103	0.119	0.098	0.098	52,000	0.0980	-8.04%
2022-07-19	0	0.112	0.090	0.112	-	-	0	0	-	0.112	0.090	0.112	-	-	0	-	0.00%
2022-07-18	0	0.112	-	0.116	-	-	0	0	-	0.112	-	0.116	-	-	0	-	0.00%
2022-07-15	0	0.112	0.084	0.112	0.119	0.119	2,000	238	0.1190	0.112	0.084	0.112	0.119	0.119	2,000	0.1190	12.00%
2022-07-14	0	0.100	-	0.120	-	-	0	0	-	0.100	-	0.120	-	-	0	-	0.00%
2022-07-13	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2022-07-12	0	0.100	0.081	0.119	-	-	0	0	-	0.100	0.081	0.119	-	-	0	-	0.00%
2022-07-11	0	0.100	0.082	0.119	-	-	0	0	-	0.100	0.082	0.119	-	-	0	-	0.00%
2022-07-08	0	0.100	0.082	-	-	-	0	0	-	0.100	0.082	-	-	-	0	-	0.00%
2022-07-07	0	0.100	0.100	0.120	0.089	0.089	22,000	1,958	0.0890	0.100	0.100	0.120	0.089	0.089	22,000	0.0890	12.36%
2022-07-06	0	0.089	0.089	-	0.089	0.089	2,306	204	0.0885	0.089	0.089	-	0.089	0.089	2,306	0.0885	-3.26%
2022-07-05	0	0.092	0.089	-	-	-	0	0	-	0.092	0.089	-	-	-	0	-	0.00%
2022-07-04	0	0.092	0.089	-	-	-	0	0	-	0.092	0.089	-	-	-	0	-	0.00%
2022-06-30	0	0.092	0.092	0.118	0.092	0.092	14,000	1,288	0.0920	0.092	0.092	0.118	0.092	0.092	14,000	0.0920	-5.15%
2022-06-29	0	0.097	0.092	0.098	0.097	0.097	30,000	2,910	0.0970	0.097	0.092	0.098	0.097	0.097	30,000	0.0970	-1.02%
2022-06-28	0	0.098	0.098	0.100	-	-	0	0	-	0.098	0.098	0.100	-	-	0	-	0.00%
2022-06-27	0	0.098	0.098	0.102	0.090	0.105	188,000	17,558	0.0934	0.098	0.098	0.102	0.090	0.105	188,000	0.0934	-15.52%
2022-06-24	0	0.116	0.101	0.118	-	-	0	0	-	0.116	0.101	0.118	-	-	0	-	0.00%
2022-06-23	0	0.116	0.100	0.116	-	-	0	0	-	0.116	0.100	0.116	-	-	0	-	0.00%
2022-06-22	0	0.116	0.100	0.116	0.101	0.117	10,000	1,138	0.1138	0.116	0.100	0.116	0.101	0.117	10,000	0.1138	14.85%
2022-06-21	0	0.101	0.101	0.118	0.100	0.101	102,000	10,300	0.1010	0.101	0.101	0.118	0.100	0.101	102,000	0.1010	-14.41%
2022-06-20	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-1.67%
2022-06-17	0	0.120	0.110	0.120	0.120	0.120	18,000	2,160	0.1200	0.120	0.110	0.120	0.120	0.120	18,000	0.1200	0.84%
2022-06-16	0	0.119	0.088	0.119	0.110	0.119	4,000	458	0.1145	0.119	0.088	0.119	0.110	0.119	4,000	0.1145	20.20%
2022-06-15	0	0.099	0.087	0.099	-	-	0	0	-	0.099	0.087	0.099	-	-	0	-	0.00%
2022-06-14	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2022-06-13	0	0.099	0.070	0.110	-	-	0	0	-	0.099	0.070	0.110	-	-	0	-	0.00%
2022-06-10	0	0.099	0.098	0.110	-	-	0	0	-	0.099	0.098	0.110	-	-	0	-	0.00%
2022-06-09	0	0.099	0.086	0.110	-	-	0	0	-	0.099	0.086	0.110	-	-	0	-	0.00%
2022-06-08	0	0.099	0.099	-	0.098	0.099	240,000	23,744	0.0989	0.099	0.099	-	0.098	0.099	240,000	0.0989	0.00%
2022-06-07	0	0.099	0.099	0.120	0.098	0.099	206,000	20,260	0.0983	0.099	0.099	0.120	0.098	0.099	206,000	0.0983	-9.17%
2022-06-06	0	0.109	-	0.128	-	-	0	0	-	0.109	-	0.128	-	-	0	-	0.00%
2022-06-02	0	0.109	-	0.128	-	-	0	0	-	0.109	-	0.128	-	-	0	-	0.00%
2022-06-01	0	0.109	0.085	0.128	-	-	0	0	-	0.109	0.085	0.128	-	-	0	-	0.00%
2022-05-31	0	0.109	0.105	0.121	0.108	0.121	968,000	106,360	0.1099	0.109	0.105	0.121	0.108	0.121	968,000	0.1099	-9.92%
2022-05-30	0	0.121	0.121	0.128	-	-	0	0	-	0.121	0.121	0.128	-	-	0	-	0.83%
2022-05-27	0	0.120	0.120	0.128	-	-	130	14	0.1077	0.120	0.120	0.128	-	-	130	0.1077	0.84%
2022-05-26	0	0.119	0.100	0.135	-	-	0	0	-	0.119	0.100	0.135	-	-	0	-	0.00%
2022-05-25	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2022-05-24	0	0.119	0.115	0.135	-	-	0	0	-	0.119	0.115	0.135	-	-	0	-	0.00%
2022-05-23	0	0.119	0.119	0.135	0.118	0.118	3,000,000	354,000	0.1180	0.119	0.119	0.135	0.118	0.118	3,000,000	0.1180	0.85%
2022-05-20	0	0.118	-	0.130	-	-	0	0	-	0.118	-	0.130	-	-	0	-	0.00%
2022-05-19	0	0.118	0.118	0.130	0.118	0.118	24,000	2,832	0.1180	0.118	0.118	0.130	0.118	0.118	24,000	0.1180	0.00%
2022-05-18	0	0.118	0.118	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	7.27%
2022-05-17	0	0.110	0.110	0.150	0.105	0.105	2,029	212	0.1045	0.110	0.110	0.150	0.105	0.105	2,029	0.1045	-15.38%
2022-05-16	0	0.130	0.130	0.150	0.130	0.150	164,475	21,419	0.1302	0.130	0.130	0.150	0.130	0.150	164,475	0.1302	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2022-03-31	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-5.11%
2022-03-30	0	0.137	-	0.137	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
2022-03-29	0	0.137	0.092	0.138	-	-	0	0	-	0.137	0.092	0.138	-	-	0	-	0.00%
2022-03-28	0	0.137	-	0.138	-	-	0	0	-	0.137	-	0.138	-	-	0	-	0.00%
2022-03-25	0	0.137	-	0.138	-	-	0	0	-	0.137	-	0.138	-	-	0	-	0.00%
2022-03-24	0	0.137	0.100	0.137	0.137	0.137	2,000	274	0.1370	0.137	0.100	0.137	0.137	0.137	2,000	0.1370	-1.44%
2022-03-23	0	0.139	-	0.150	-	-	0	0	-	0.139	-	0.150	-	-	0	-	0.00%
2022-03-22	0	0.139	0.100	0.139	0.139	0.139	2,000	278	0.1390	0.139	0.100	0.139	0.139	0.139	2,000	0.1390	37.62%
2022-03-21	0	0.101	0.100	-	-	-	0	0	-	0.101	0.100	-	-	-	0	-	0.00%
2022-03-18	0	0.101	0.090	-	-	-	0	0	-	0.101	0.090	-	-	-	0	-	0.00%
2022-03-17	0	0.101	0.100	-	-	-	0	0	-	0.101	0.100	-	-	-	0	-	0.00%
2022-03-16	0	0.101	0.090	-	-	-	0	0	-	0.101	0.090	-	-	-	0	-	0.00%
2022-03-15	0	0.101	0.101	0.120	0.100	0.110	338,000	34,860	0.1031	0.101	0.101	0.120	0.100	0.110	338,000	0.1031	-14.41%
2022-03-14	0	0.118	0.115	0.138	-	-	0	0	-	0.118	0.115	0.138	-	-	0	-	0.00%
2022-03-11	0	0.118	0.112	0.139	-	-	0	0	-	0.118	0.112	0.139	-	-	0	-	0.00%
2022-03-10	0	0.118	0.118	0.120	0.118	0.118	6,000	708	0.1180	0.118	0.118	0.120	0.118	0.118	6,000	0.1180	-1.67%
2022-03-09	0	0.120	0.120	0.134	0.120	0.120	88,000	10,560	0.1200	0.120	0.120	0.134	0.120	0.120	88,000	0.1200	-13.04%
2022-03-08	0	0.138	0.120	0.138	0.117	0.140	114,000	14,650	0.1285	0.138	0.120	0.138	0.117	0.140	114,000	0.1285	-1.43%
2022-03-07	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2022-03-04	0	0.140	0.130	0.167	0.114	0.180	36,000	5,064	0.1407	0.140	0.130	0.167	0.114	0.180	36,000	0.1407	-11.39%
2022-03-03	0	0.158	0.112	0.158	0.111	0.160	8,000	1,084	0.1355	0.158	0.112	0.158	0.111	0.160	8,000	0.1355	26.40%
2022-03-02	0	0.125	0.125	-	0.121	0.125	62,000	7,666	0.1236	0.125	0.125	-	0.121	0.125	62,000	0.1236	-6.02%
2022-03-01	0	0.133	0.133	0.188	0.133	0.133	50,000	6,650	0.1330	0.133	0.133	0.188	0.133	0.133	50,000	0.1330	0.00%
2022-02-28	0	0.133	0.128	0.150	0.133	0.133	4,000	532	0.1330	0.133	0.128	0.150	0.133	0.133	4,000	0.1330	-1.48%
2022-02-25	0	0.135	0.135	0.145	0.130	0.155	1,074,000	144,220	0.1343	0.135	0.135	0.145	0.130	0.155	1,074,000	0.1343	-12.90%
2022-02-24	0	0.155	0.155	0.158	0.128	0.165	5,282,688	756,748	0.1433	0.155	0.155	0.158	0.128	0.165	5,282,688	0.1433	-13.89%
2022-02-23	0	0.180	0.165	0.197	-	-	0	0	-	0.180	0.165	0.197	-	-	0	-	0.00%
2022-02-22	0	0.180	0.164	0.197	-	-	0	0	-	0.180	0.164	0.197	-	-	0	-	0.00%
2022-02-21	0	0.180	0.180	0.197	-	-	0	0	-	0.180	0.180	0.197	-	-	0	-	0.00%
2022-02-18	0	0.180	0.180	0.197	0.180	0.180	202,000	36,360	0.1800	0.180	0.180	0.197	0.180	0.180	202,000	0.1800	0.00%
2022-02-17	0	0.180	0.175	0.197	-	-	0	0	-	0.180	0.175	0.197	-	-	0	-	0.00%
2022-02-16	0	0.180	0.180	0.197	-	-	0	0	-	0.180	0.180	0.197	-	-	0	-	0.00%
2022-02-15	0	0.180	0.180	0.200	0.174	0.189	186,400	33,547	0.1800	0.180	0.180	0.200	0.174	0.189	186,400	0.1800	-5.26%
2022-02-14	0	0.190	0.180	0.200	-	-	0	0	-	0.190	0.180	0.200	-	-	0	-	0.00%
2022-02-11	0	0.190	0.190	0.200	0.190	0.190	14,000	2,660	0.1900	0.190	0.190	0.200	0.190	0.190	14,000	0.1900	0.00%
2022-02-10	0	0.190	0.190	0.200	-	-	0	0	-	0.190	0.190	0.200	-	-	0	-	1.06%
2022-02-09	0	0.188	0.188	0.200	0.180	0.200	256,000	47,700	0.1863	0.188	0.188	0.200	0.180	0.200	256,000	0.1863	-6.00%
2022-02-08	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2022-02-07	0	0.200	0.180	0.200	0.200	0.200	50,000	10,000	0.2000	0.200	0.180	0.200	0.200	0.200	50,000	0.2000	1.01%
2022-02-04	0	0.198	0.180	0.200	-	-	0	0	-	0.198	0.180	0.200	-	-	0	-	0.00%
2022-01-31	0	0.198	0.185	0.200	-	-	0	0	-	0.198	0.185	0.200	-	-	0	-	0.00%
2022-01-28	0	0.198	0.185	0.198	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2022-01-27	0	0.198	0.190	0.198	0.198	0.198	400,000	79,200	0.1980	0.198	0.190	0.198	0.198	0.198	400,000	0.1980	0.00%
2022-01-26	0	0.198	0.198	0.200	0.193	0.197	234,000	45,422	0.1941	0.198	0.198	0.200	0.193	0.197	234,000	0.1941	-1.00%
2022-01-25	0	0.200	0.183	0.200	-	-	0	0	-	0.200	0.183	0.200	-	-	0	-	0.00%
2022-01-24	0	0.200	0.190	0.200	0.181	0.200	80,000	15,682	0.1960	0.200	0.190	0.200	0.181	0.200	80,000	0.1960	0.00%
2022-01-21	0	0.200	0.198	0.200	0.191	0.200	642,000	128,382	0.2000	0.200	0.198	0.200	0.191	0.200	642,000	0.2000	0.00%
2022-01-20	0	0.200	0.191	0.200	0.200	0.200	18,000	3,600	0.2000	0.200	0.191	0.200	0.200	0.200	18,000	0.2000	0.00%
2022-01-19	0	0.200	0.195	0.200	-	-	0	0	-	0.200	0.195	0.200	-	-	0	-	0.00%
2022-01-18	0	0.200	0.195	-	0.192	0.200	94,000	18,526	0.1971	0.200	0.195	-	0.192	0.200	94,000	0.1971	0.00%
2022-01-17	0	0.200	0.200	0.213	0.200	0.202	788,400	157,694	0.2000	0.200	0.200	0.213	0.200	0.202	788,400	0.2000	-5.21%
2022-01-14	0	0.211	0.200	0.211	0.211	0.211	4,000	844	0.2110	0.211	0.200	0.211	0.211	0.211	4,000	0.2110	0.00%
2022-01-13	0	0.211	0.198	0.211	-	-	0	0	-	0.211	0.198	0.211	-	-	0	-	0.00%
2022-01-12	0	0.211	0.191	0.211	-	-	0	0	-	0.211	0.191	0.211	-	-	0	-	0.00%
2022-01-11	0	0.211	0.210	0.230	0.203	0.211	130,000	26,772	0.2059	0.211	0.210	0.230	0.203	0.211	130,000	0.2059	0.00%
2022-01-10	0	0.211	0.211	0.220	0.206	0.220	100,000	21,252	0.2125	0.211	0.211	0.220	0.206	0.220	100,000	0.2125	-8.26%
2022-01-07	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2022-01-06	0	0.230	0.210	0.240	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2022-01-05	0	0.230	0.203	0.240	-	-	0	0	-	0.230	0.203	0.240	-	-	0	-	0.00%
2022-01-04	0	0.230	0.203	0.238	-	-	0	0	-	0.230	0.203	0.238	-	-	0	-	0.00%
2022-01-03	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2021-12-31	0	0.230	0.211	0.240	0.230	0.230	100,000	23,000	0.2300	0.230	0.211	0.240	0.230	0.230	100,000	0.2300	-3.36%
2021-12-30	0	0.238	0.210	0.240	-	-	0	0	-	0.238	0.210	0.240	-	-	0	-	0.00%
2021-12-29	0	0.238	0.210	0.240	-	-	0	0	-	0.238	0.210	0.240	-	-	0	-	0.00%
2021-12-28	0	0.238	0.228	0.240	0.228	0.238	406,000	94,828	0.2336	0.238	0.228	0.240	0.228	0.238	406,000	0.2336	3.93%
2021-12-24	0	0.229	0.228	0.230	0.220	0.230	476,000	107,986	0.2269	0.229	0.228	0.230	0.220	0.230	476,000	0.2269	9.05%
2021-12-23	0	0.210	0.198	0.218	0.189	0.210	182,000	37,350	0.2052	0.210	0.198	0.218	0.189	0.210	182,000	0.2052	11.70%
2021-12-22	0	0.188	0.182	0.188	0.179	0.188	164,000	30,814	0.1879	0.188	0.182	0.188	0.179	0.188	164,000	0.1879	4.44%
2021-12-21	0	0.180	0.180	0.188	0.178	0.178	232,000	41,296	0.1780	0.180	0.180	0.188	0.178	0.178	232,000	0.1780	-1.10%
2021-12-20	0	0.182	0.176	0.192	0.179	0.208	352,000	64,776	0.1840	0.182	0.176	0.192	0.179	0.208	352,000	0.1840	-12.50%
2021-12-17	0	0.208	0.181	0.208	-	-	0	0	-	0.208	0.181	0.208	-	-	0	-	0.00%
2021-12-16	0	0.208	0.182	0.208	-	-	0	0	-	0.208	0.182	0.208	-	-	0	-	-0.95%
2021-12-15	0	0.210	0.190	0.210	0.198	0.210	64,000	12,744	0.1991	0.210	0.190	0.210	0.198	0.210	64,000	0.1991	6.06%
2021-12-14	0	0.198	0.186	0.208	-	-	0	0	-	0.198	0.186	0.208	-	-	0	-	0.00%
2021-12-13	0	0.198	0.195	0.208	-	-	0	0	-	0.198	0.195	0.208	-	-	0	-	0.00%
2021-12-10	0	0.198	0.190	0.200	-	-	600	110	0.1833	0.198	0.190	0.200	-	-	600	0.1833	0.00%
2021-12-09	0	0.198	0.190	0.200	-	-	0	0	-	0.198	0.190	0.200	-	-	0	-	0.00%
2021-12-08	0	0.198	0.195	0.200	-	-	0	0	-	0.198	0.195	0.200	-	-	0	-	0.00%
2021-12-07	0	0.198	0.193	0.218	0.198	0.198	4,000	792	0.1980	0.198	0.193	0.218	0.198	0.198	4,000	0.1980	0.00%
2021-12-06	0	0.198	0.198	0.218	0.190	0.190	30,000	5,700	0.1900	0.198	0.198	0.218	0.190	0.190	30,000	0.1900	-1.00%
2021-12-03	0	0.200	0.191	0.218	-	-	0	0	-	0.200	0.191	0.218	-	-	0	-	0.00%
2021-12-02	0	0.200	0.200	0.218	0.200	0.203	66,000	13,380	0.2027	0.200	0.200	0.218	0.200	0.203	66,000	0.2027	-3.85%
2021-12-01	0	0.208	0.200	0.218	-	-	0	0	-	0.208	0.200	0.218	-	-	0	-	0.00%
2021-11-30	0	0.208	0.203	0.230	-	-	0	0	-	0.208	0.203	0.230	-	-	0	-	0.00%
2021-11-29	0	0.208	0.203	0.230	-	-	0	0	-	0.208	0.203	0.230	-	-	0	-	0.00%
2021-11-26	0	0.208	0.201	0.220	-	-	0	0	-	0.208	0.201	0.220	-	-	0	-	0.00%
2021-11-25	0	0.208	0.208	0.220	0.198	0.212	314,000	62,888	0.2003	0.208	0.208	0.220	0.198	0.212	314,000	0.2003	5.05%
2021-11-24	0	0.198	0.198	0.218	-	-	62,000	12,276	0.1980	0.198	0.198	0.218	-	-	62,000	0.1980	0.00%
2021-11-23	0	0.198	0.198	0.218	-	-	0	0	-	0.198	0.198	0.218	-	-	0	-	0.00%
2021-11-22	0	0.198	0.198	0.218	0.196	0.197	64,400	12,662	0.1966	0.198	0.198	0.218	0.196	0.197	64,400	0.1966	-1.00%
2021-11-19	0	0.200	0.200	0.220	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	0.00%
2021-11-18	0	0.200	0.200	0.223	-	-	20,000	4,000	0.2000	0.200	0.200	0.223	-	-	20,000	0.2000	0.00%
2021-11-17	0	0.200	0.195	0.218	-	-	0	0	-	0.200	0.195	0.218	-	-	0	-	0.00%
2021-11-16	0	0.200	0.200	0.220	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	0.00%
2021-11-15	0	0.200	0.200	0.220	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	2.04%
2021-11-12	0	0.196	0.196	0.220	0.196	0.196	22,000	4,312	0.1960	0.196	0.196	0.220	0.196	0.196	22,000	0.1960	0.00%
2021-11-11	0	0.196	0.196	0.220	0.195	0.215	74,000	14,550	0.1966	0.196	0.196	0.220	0.195	0.215	74,000	0.1966	-2.49%
2021-11-10	0	0.201	0.200	0.218	-	-	0	0	-	0.201	0.200	0.218	-	-	0	-	0.00%
2021-11-09	0	0.201	0.195	0.219	-	-	0	0	-	0.201	0.195	0.219	-	-	0	-	0.00%
2021-11-08	0	0.201	0.201	0.220	0.201	0.205	222,000	44,814	0.2019	0.201	0.201	0.220	0.201	0.205	222,000	0.2019	-1.95%
2021-11-05	0	0.205	0.200	0.205	0.180	0.234	3,190,000	682,178	0.2138	0.205	0.200	0.205	0.180	0.234	3,190,000	0.2138	-18.00%
2021-11-04	0	0.250	0.250	0.275	0.249	0.250	80,000	19,928	0.2491	0.250	0.250	0.275	0.249	0.250	80,000	0.2491	-9.09%
2021-11-03	0	0.275	0.246	0.280	-	-	0	0	-	0.275	0.246	0.280	-	-	0	-	0.00%
2021-11-02	0	0.275	0.245	0.275	0.275	0.280	60,000	16,550	0.2758	0.275	0.245	0.275	0.275	0.280	60,000	0.2758	1.85%
2021-11-01	0	0.270	0.245	0.280	-	-	0	0	-	0.270	0.245	0.280	-	-	0	-	0.00%
2021-10-29	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-10-28	0	0.270	0.250	0.270	0.275	0.275	50,000	13,750	0.2750	0.270	0.250	0.270	0.275	0.275	50,000	0.2750	0.00%
2021-10-27	0	0.270	0.265	0.270	0.260	0.275	72,000	19,560	0.2717	0.270	0.265	0.270	0.260	0.275	72,000	0.2717	8.87%
2021-10-26	0	0.248	0.249	0.260	0.240	0.249	76,000	18,756	0.2468	0.248	0.249	0.260	0.240	0.249	76,000	0.2468	2.48%
2021-10-25	0	0.242	0.242	0.280	0.242	0.280	12,000	3,204	0.2670	0.242	0.242	0.280	0.242	0.280	12,000	0.2670	-1.22%
2021-10-22	0	0.245	0.245	0.260	0.242	0.244	22,400	5,454	0.2435	0.245	0.245	0.260	0.242	0.244	22,400	0.2435	-5.77%
2021-10-21	0	0.260	0.242	0.260	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	0.00%
2021-10-20	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2021-10-19	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-3.70%
2021-10-18	0	0.270	0.242	0.280	-	-	0	0	-	0.270	0.242	0.280	-	-	0	-	0.00%
2021-10-15	0	0.270	0.242	0.280	-	-	0	0	-	0.270	0.242	0.280	-	-	0	-	0.00%
2021-10-12	0	0.270	0.247	0.280	-	-	0	0	-	0.270	0.247	0.280	-	-	0	-	0.00%
2021-10-11	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-10-08	0	0.270	0.250	0.275	0.270	0.270	36,000	9,720	0.2700	0.270	0.250	0.275	0.270	0.270	36,000	0.2700	-1.82%
2021-10-07	0	0.275	0.270	0.275	0.275	0.280	90,000	24,950	0.2772	0.275	0.270	0.275	0.275	0.280	90,000	0.2772	3.77%
2021-10-06	0	0.265	0.265	0.280	-	-	600	148	0.2467	0.265	0.265	0.280	-	-	600	0.2467	1.92%
2021-10-05	0	0.260	0.260	0.280	0.260	0.260	24,000	6,240	0.2600	0.260	0.260	0.280	0.260	0.260	24,000	0.2600	1.96%
2021-10-04	0	0.255	0.255	0.275	0.250	0.255	210,000	52,900	0.2519	0.255	0.255	0.275	0.250	0.255	210,000	0.2519	-3.77%
2021-09-30	0	0.265	0.243	0.270	0.270	0.275	18,000	4,910	0.2728	0.265	0.243	0.270	0.270	0.275	18,000	0.2728	-5.36%
2021-09-29	0	0.280	0.242	0.280	0.260	0.295	6,000	1,630	0.2717	0.280	0.242	0.280	0.260	0.295	6,000	0.2717	7.69%
2021-09-28	0	0.260	0.260	0.300	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.300	0.260	0.260	4,000	0.2600	0.00%
2021-09-27	0	0.260	0.250	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.250	0.260	0.260	0.260	2,000	0.2600	0.00%
2021-09-24	0	0.260	0.250	0.260	0.250	0.260	148,000	38,460	0.2599	0.260	0.250	0.260	0.250	0.260	148,000	0.2599	0.00%
2021-09-23	0	0.260	0.260	0.300	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.300	0.260	0.260	20,000	0.2600	1.96%
2021-09-21	0	0.255	0.250	0.320	-	-	0	0	-	0.255	0.250	0.320	-	-	0	-	0.00%
2021-09-20	0	0.255	0.240	0.345	-	-	0	0	-	0.255	0.240	0.345	-	-	0	-	0.00%
2021-09-17	0	0.255	0.255	0.270	0.255	0.255	4,000	1,020	0.2550	0.255	0.255	0.270	0.255	0.255	4,000	0.2550	-1.92%
2021-09-16	0	0.260	0.260	0.270	0.260	0.260	6,000	1,560	0.2600	0.260	0.260	0.270	0.260	0.260	6,000	0.2600	1.96%
2021-09-15	0	0.255	0.255	0.285	0.255	0.260	300,000	77,800	0.2593	0.255	0.255	0.285	0.255	0.260	300,000	0.2593	-5.56%
2021-09-14	0	0.270	0.270	0.300	0.270	0.310	346,000	99,080	0.2864	0.270	0.270	0.300	0.270	0.310	346,000	0.2864	-3.57%
2021-09-13	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2021-09-10	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2021-09-09	0	0.280	0.270	0.290	0.280	0.300	160,800	46,592	0.2898	0.280	0.270	0.290	0.280	0.300	160,800	0.2898	0.00%
2021-09-08	0	0.280	0.270	0.305	-	-	0	0	-	0.280	0.270	0.305	-	-	0	-	0.00%
2021-09-07	0	0.280	0.280	0.300	0.280	0.280	58,000	16,240	0.2800	0.280	0.280	0.300	0.280	0.280	58,000	0.2800	0.00%
2021-09-06	0	0.280	0.280	0.290	0.280	0.310	196,000	57,480	0.2933	0.280	0.280	0.290	0.280	0.310	196,000	0.2933	-1.75%
2021-09-03	0	0.285	0.285	0.300	0.285	0.285	2,000	570	0.2850	0.285	0.285	0.300	0.285	0.285	2,000	0.2850	0.00%
2021-09-02	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2021-09-01	0	0.285	0.285	0.310	0.285	0.285	2,000	570	0.2850	0.285	0.285	0.310	0.285	0.285	2,000	0.2850	0.00%
2021-08-31	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2021-08-30	0	0.285	0.285	0.305	0.285	0.290	150,000	43,000	0.2867	0.285	0.285	0.305	0.285	0.290	150,000	0.2867	-6.56%
2021-08-27	0	0.305	0.270	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.270	0.305	0.305	0.305	2,000	0.3050	0.00%
2021-08-26	0	0.305	0.270	0.305	0.305	0.310	16,000	4,920	0.3075	0.305	0.270	0.305	0.305	0.310	16,000	0.3075	17.31%
2021-08-25	0	0.260	0.260	0.305	0.255	0.265	32,000	8,390	0.2622	0.260	0.260	0.305	0.255	0.265	32,000	0.2622	-1.89%
2021-08-24	0	0.265	0.265	0.310	0.265	0.270	206,000	55,490	0.2694	0.265	0.265	0.310	0.265	0.270	206,000	0.2694	-1.85%
2021-08-23	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2021-08-20	0	0.270	0.270	0.285	0.270	0.270	16,000	4,320	0.2700	0.270	0.270	0.285	0.270	0.270	16,000	0.2700	0.00%
2021-08-19	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	1.89%
2021-08-18	0	0.265	0.265	0.320	0.260	0.265	236,000	61,490	0.2606	0.265	0.265	0.320	0.260	0.265	236,000	0.2606	-3.64%
2021-08-17	0	0.275	0.275	0.310	0.270	0.275	10,800	2,940	0.2722	0.275	0.275	0.310	0.270	0.275	10,800	0.2722	0.00%
2021-08-16	0	0.275	0.275	0.310	0.260	0.275	232,000	61,100	0.2634	0.275	0.275	0.310	0.260	0.275	232,000	0.2634	0.00%
2021-08-13	0	0.275	0.275	0.310	0.270	0.275	126,000	34,570	0.2744	0.275	0.275	0.310	0.270	0.275	126,000	0.2744	-6.78%
2021-08-12	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-08-11	0	0.295	0.285	0.300	0.295	0.295	10,000	2,950	0.2950	0.295	0.285	0.300	0.295	0.295	10,000	0.2950	0.00%
2021-08-10	0	0.295	0.285	0.310	0.295	0.295	2,000	590	0.2950	0.295	0.285	0.310	0.295	0.295	2,000	0.2950	-1.67%
2021-08-09	0	0.300	0.260	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.260	0.300	0.300	0.300	10,000	0.3000	0.00%
2021-08-06	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2021-08-05	0	0.300	0.265	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.265	0.300	0.300	0.300	2,000	0.3000	0.00%
2021-08-04	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2021-08-03	0	0.300	0.275	0.300	0.295	0.300	22,000	6,560	0.2982	0.300	0.275	0.300	0.295	0.300	22,000	0.2982	5.26%
2021-08-02	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2021-07-30	0	0.285	0.285	0.295	0.280	0.285	230,000	64,690	0.2813	0.285	0.285	0.295	0.280	0.285	230,000	0.2813	1.79%
2021-07-29	0	0.280	0.280	0.290	0.280	0.300	630,000	186,650	0.2963	0.280	0.280	0.290	0.280	0.300	630,000	0.2963	1.82%
2021-07-28	0	0.275	0.275	0.300	0.270	0.275	48,000	13,190	0.2748	0.275	0.275	0.300	0.270	0.275	48,000	0.2748	-8.33%
2021-07-27	0	0.300	0.270	0.300	0.255	0.320	1,872,000	548,490	0.2930	0.300	0.270	0.300	0.255	0.320	1,872,000	0.2930	3.45%
2021-07-26	0	0.290	0.275	0.295	0.295	0.295	2,000	590	0.2950	0.290	0.275	0.295	0.295	0.295	2,000	0.2950	-3.33%
2021-07-23	0	0.300	0.295	0.340	0.300	0.310	140,000	41,710	0.2979	0.300	0.295	0.340	0.300	0.310	140,000	0.2979	-4.76%
2021-07-22	0	0.315	0.300	0.340	-	-	0	0	-	0.315	0.300	0.340	-	-	0	-	0.00%
2021-07-21	0	0.315	0.290	0.315	0.270	0.320	152,000	47,430	0.3120	0.315	0.290	0.315	0.270	0.320	152,000	0.3120	18.87%
2021-07-20	0	0.265	0.260	0.300	0.265	0.300	356,000	95,930	0.2695	0.265	0.260	0.300	0.265	0.300	356,000	0.2695	-8.62%
2021-07-19	0	0.290	0.285	0.315	0.285	0.295	46,000	13,250	0.2880	0.290	0.285	0.315	0.285	0.295	46,000	0.2880	1.75%
2021-07-16	0	0.285	0.285	0.300	0.285	0.310	138,000	41,420	0.3001	0.285	0.285	0.300	0.285	0.310	138,000	0.3001	-6.56%
2021-07-15	0	0.305	0.305	0.310	0.305	0.305	48,000	14,640	0.3050	0.305	0.305	0.310	0.305	0.305	48,000	0.3050	0.00%
2021-07-14	0	0.305	0.305	0.350	0.305	0.310	86,000	26,260	0.3053	0.305	0.305	0.350	0.305	0.310	86,000	0.3053	-1.61%
2021-07-13	0	0.310	0.310	0.320	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.320	0.310	0.310	10,000	0.3100	0.00%
2021-07-12	0	0.310	0.310	0.325	0.310	0.325	170,000	53,420	0.3142	0.310	0.310	0.325	0.310	0.325	170,000	0.3142	-4.62%
2021-07-09	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2021-07-08	0	0.325	0.310	0.340	0.310	0.325	172,000	54,870	0.3190	0.325	0.310	0.340	0.310	0.325	172,000	0.3190	0.00%
2021-07-07	0	0.325	0.320	0.325	0.325	0.325	18,000	5,850	0.3250	0.325	0.320	0.325	0.325	0.325	18,000	0.3250	0.00%
2021-07-06	0	0.325	0.325	0.340	0.325	0.325	66,000	21,450	0.3250	0.325	0.325	0.340	0.325	0.325	66,000	0.3250	0.00%
2021-07-05	0	0.325	0.325	0.350	0.325	0.330	20,000	6,530	0.3265	0.325	0.325	0.350	0.325	0.330	20,000	0.3265	-4.41%
2021-07-02	0	0.340	0.340	0.350	0.340	0.355	320,000	109,490	0.3422	0.340	0.340	0.350	0.340	0.355	320,000	0.3422	-2.86%
2021-06-30	0	0.350	0.350	0.360	0.340	0.350	318,600	111,272	0.3493	0.350	0.350	0.360	0.340	0.350	318,600	0.3493	0.00%
2021-06-29	0	0.350	0.340	0.355	0.350	0.365	58,000	20,370	0.3512	0.350	0.340	0.355	0.350	0.365	58,000	0.3512	-4.11%
2021-06-28	0	0.365	0.350	0.365	0.330	0.365	1,782,000	629,090	0.3530	0.365	0.350	0.365	0.330	0.365	1,782,000	0.3530	8.96%
2021-06-25	0	0.335	0.325	0.335	0.320	0.345	810,000	264,130	0.3261	0.335	0.325	0.335	0.320	0.345	810,000	0.3261	-2.90%
2021-06-24	0	0.345	0.325	0.345	0.310	0.350	988,000	326,920	0.3309	0.345	0.325	0.345	0.310	0.350	988,000	0.3309	7.81%
2021-06-23	0	0.320	0.315	0.320	0.310	0.330	874,000	278,790	0.3190	0.320	0.315	0.320	0.310	0.330	874,000	0.3190	-7.25%
2021-06-22	0	0.345	0.325	0.345	0.310	0.370	8,496,000	2,841,470	0.3344	0.345	0.325	0.345	0.310	0.370	8,496,000	0.3344	-2.82%
2021-06-21	0	0.355	0.350	0.355	0.280	0.425	35,190,333	12,610,419	0.3583	0.355	0.350	0.355	0.280	0.425	35,190,333	0.3583	42.00%
2021-06-18	0	0.250	0.235	0.250	0.245	0.255	32,000	7,910	0.2472	0.250	0.235	0.250	0.245	0.255	32,000	0.2472	1.63%
2021-06-17	0	0.246	0.240	0.250	-	-	0	0	-	0.246	0.240	0.250	-	-	0	-	0.00%
2021-06-16	0	0.246	0.232	0.246	0.240	0.246	284,000	68,664	0.2418	0.246	0.232	0.246	0.240	0.246	284,000	0.2418	0.41%
2021-06-15	0	0.245	0.245	0.249	0.229	0.250	650,000	159,796	0.2458	0.245	0.245	0.249	0.229	0.250	650,000	0.2458	9.37%
2021-06-11	0	0.224	0.224	0.231	0.224	0.239	178,475	42,115	0.2360	0.224	0.224	0.231	0.224	0.239	178,475	0.2360	-3.45%
2021-06-10	0	0.232	0.220	0.232	0.218	0.232	98,000	21,420	0.2186	0.232	0.220	0.232	0.218	0.232	98,000	0.2186	4.04%
2021-06-09	0	0.223	0.214	0.235	-	-	0	0	-	0.223	0.214	0.235	-	-	0	-	0.00%
2021-06-08	0	0.223	0.223	0.232	0.223	0.233	52,000	11,616	0.2234	0.223	0.223	0.232	0.223	0.233	52,000	0.2234	0.45%
2021-06-07	0	0.222	0.222	0.234	0.222	0.233	138,000	30,658	0.2222	0.222	0.222	0.234	0.222	0.233	138,000	0.2222	-0.45%
2021-06-04	0	0.223	0.223	0.230	0.222	0.237	526,000	118,754	0.2258	0.223	0.223	0.230	0.222	0.237	526,000	0.2258	0.45%
2021-06-03	0	0.222	0.222	0.239	-	-	0	0	-	0.222	0.222	0.239	-	-	0	-	0.00%
2021-06-02	0	0.222	0.216	0.240	-	-	0	0	-	0.222	0.216	0.240	-	-	0	-	0.00%
2021-06-01	0	0.222	0.222	0.243	0.222	0.245	224,000	54,190	0.2419	0.222	0.222	0.243	0.222	0.245	224,000	0.2419	0.00%
2021-05-31	0	0.222	0.222	0.229	-	-	0	0	-	0.222	0.222	0.229	-	-	0	-	0.00%
2021-05-28	0	0.222	0.222	0.229	0.220	0.220	6,433	1,428	0.2220	0.222	0.222	0.229	0.220	0.220	6,433	0.2220	-3.48%
2021-05-27	0	0.230	0.222	0.231	0.215	0.230	62,400	13,640	0.2186	0.230	0.222	0.231	0.215	0.230	62,400	0.2186	2.22%
2021-05-26	0	0.225	0.225	0.235	0.216	0.243	4,206,000	960,444	0.2284	0.225	0.225	0.235	0.216	0.243	4,206,000	0.2284	-10.00%
2021-05-25	0	0.250	0.245	0.250	0.249	0.270	1,676,000	422,434	0.2520	0.250	0.245	0.250	0.249	0.270	1,676,000	0.2520	-5.66%
2021-05-24	0	0.265	0.260	0.270	0.260	0.270	1,134,000	301,690	0.2660	0.265	0.260	0.270	0.260	0.270	1,134,000	0.2660	-3.64%
2021-05-21	0	0.275	0.260	0.285	-	-	4,000	1,100	0.2750	0.275	0.260	0.285	-	-	4,000	0.2750	0.00%
2021-05-20	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2021-05-18	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2021-05-17	0	0.275	0.255	0.275	0.260	0.275	8,000	2,110	0.2638	0.275	0.255	0.275	0.260	0.275	8,000	0.2638	-1.79%
2021-05-14	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2021-05-13	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2021-05-12	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2021-05-11	0	0.280	0.260	0.280	0.255	0.280	2,918,000	787,600	0.2699	0.280	0.260	0.280	0.255	0.280	2,918,000	0.2699	5.66%
2021-05-10	0	0.265	0.265	0.285	0.265	0.285	52,000	13,820	0.2658	0.265	0.265	0.285	0.265	0.285	52,000	0.2658	1.92%
2021-05-07	0	0.260	0.260	0.280	0.260	0.280	220,000	61,560	0.2798	0.260	0.260	0.280	0.260	0.280	220,000	0.2798	-7.14%
2021-05-06	0	0.280	0.255	0.280	0.280	0.285	120,000	33,700	0.2808	0.280	0.255	0.280	0.280	0.285	120,000	0.2808	0.00%
2021-05-05	0	0.280	0.255	0.280	0.270	0.295	56,000	16,180	0.2889	0.280	0.255	0.280	0.270	0.295	56,000	0.2889	3.70%
2021-05-04	0	0.270	0.260	0.295	0.270	0.270	114,000	30,780	0.2700	0.270	0.260	0.295	0.270	0.270	114,000	0.2700	-1.82%
2021-05-03	0	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2021-04-30	0	0.275	0.265	0.275	0.275	0.275	250,000	68,750	0.2750	0.275	0.265	0.275	0.275	0.275	250,000	0.2750	0.00%
2021-04-29	0	0.275	0.275	0.280	0.265	0.290	214,000	59,530	0.2782	0.275	0.275	0.280	0.265	0.290	214,000	0.2782	1.85%
2021-04-28	0	0.270	0.265	0.285	0.270	0.300	278,000	79,540	0.2861	0.270	0.265	0.285	0.270	0.300	278,000	0.2861	8.00%
2021-04-27	0	0.250	0.231	0.270	0.250	0.250	80,000	20,000	0.2500	0.250	0.231	0.270	0.250	0.250	80,000	0.2500	-1.96%
2021-04-26	0	0.255	0.250	0.280	0.243	0.260	270,000	68,562	0.2539	0.255	0.250	0.280	0.243	0.260	270,000	0.2539	-1.92%
2021-04-23	0	0.260	0.260	0.280	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.280	0.260	0.260	40,000	0.2600	0.00%
2021-04-22	0	0.260	0.260	0.270	0.260	0.270	46,000	12,060	0.2622	0.260	0.260	0.270	0.260	0.270	46,000	0.2622	-1.89%
2021-04-21	0	0.265	0.265	0.280	0.260	0.270	4,736,000	1,263,450	0.2668	0.265	0.265	0.280	0.260	0.270	4,736,000	0.2668	3.92%
2021-04-20	0	0.255	0.255	0.295	0.255	0.255	2,000	510	0.2550	0.255	0.255	0.295	0.255	0.255	2,000	0.2550	-1.92%
2021-04-19	0	0.260	0.260	0.300	0.260	0.265	202,000	53,190	0.2633	0.260	0.260	0.300	0.260	0.265	202,000	0.2633	-1.89%
2021-04-16	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	1.92%
2021-04-15	0	0.260	0.260	0.300	0.260	0.275	102,000	28,020	0.2747	0.260	0.260	0.300	0.260	0.275	102,000	0.2747	-3.70%
2021-04-14	0	0.270	0.270	0.300	0.270	0.275	96,000	26,390	0.2749	0.270	0.270	0.300	0.270	0.275	96,000	0.2749	0.00%
2021-04-13	0	0.270	0.270	0.300	0.270	0.270	4,000	1,080	0.2700	0.270	0.270	0.300	0.270	0.270	4,000	0.2700	-3.57%
2021-04-12	0	0.280	0.270	0.305	-	-	0	0	-	0.280	0.270	0.305	-	-	0	-	0.00%
2021-04-09	0	0.280	0.280	0.300	0.280	0.285	48,000	13,490	0.2810	0.280	0.280	0.300	0.280	0.285	48,000	0.2810	-1.75%
2021-04-08	0	0.285	0.270	0.305	-	-	0	0	-	0.285	0.270	0.305	-	-	0	-	0.00%
2021-04-07	0	0.285	0.285	0.305	0.285	0.305	222,000	64,640	0.2912	0.285	0.285	0.305	0.285	0.305	222,000	0.2912	3.64%
2021-04-01	0	0.275	0.275	0.295	0.275	0.300	386,000	111,900	0.2899	0.275	0.275	0.295	0.275	0.300	386,000	0.2899	1.85%
2021-03-31	0	0.270	0.270	0.305	0.270	0.275	82,000	22,540	0.2749	0.270	0.270	0.305	0.270	0.275	82,000	0.2749	-1.82%
2021-03-30	0	0.275	0.270	0.305	-	-	0	0	-	0.275	0.270	0.305	-	-	0	-	0.00%
2021-03-29	0	0.275	0.270	0.305	0.270	0.275	6,000	1,630	0.2717	0.275	0.270	0.305	0.270	0.275	6,000	0.2717	-1.79%
2021-03-26	0	0.280	0.280	0.300	0.280	0.280	68,000	19,040	0.2800	0.280	0.280	0.300	0.280	0.280	68,000	0.2800	0.00%
2021-03-25	0	0.280	0.280	0.300	0.280	0.315	6,000	1,750	0.2917	0.280	0.280	0.300	0.280	0.315	6,000	0.2917	-11.11%
2021-03-24	0	0.315	0.280	0.315	0.280	0.315	454,000	142,100	0.3130	0.315	0.280	0.315	0.280	0.315	454,000	0.3130	16.67%
2021-03-23	0	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2021-03-22	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2021-03-19	0	0.270	0.270	0.295	0.270	0.275	42,000	11,540	0.2748	0.270	0.270	0.295	0.270	0.275	42,000	0.2748	-6.90%
2021-03-18	0	0.290	0.270	0.295	0.270	0.290	128,000	36,940	0.2886	0.290	0.270	0.295	0.270	0.290	128,000	0.2886	7.41%
2021-03-17	0	0.270	0.270	0.285	0.270	0.295	278,000	78,510	0.2824	0.270	0.270	0.285	0.270	0.295	278,000	0.2824	1.89%
2021-03-16	0	0.265	0.260	0.285	-	-	0	0	-	0.265	0.260	0.285	-	-	0	-	0.00%
2021-03-15	0	0.265	0.255	0.285	-	-	0	0	-	0.265	0.255	0.285	-	-	0	-	0.00%
2021-03-12	0	0.265	0.260	0.265	0.260	0.265	174,000	45,790	0.2632	0.265	0.260	0.265	0.260	0.265	174,000	0.2632	0.00%
2021-03-11	0	0.265	0.265	0.280	0.260	0.265	158,000	41,340	0.2616	0.265	0.265	0.280	0.260	0.265	158,000	0.2616	1.92%
2021-03-10	0	0.260	0.255	0.270	0.255	0.260	130,000	33,660	0.2589	0.260	0.255	0.270	0.255	0.260	130,000	0.2589	0.00%
2021-03-09	0	0.260	0.260	0.270	0.260	0.275	366,000	98,430	0.2689	0.260	0.260	0.270	0.260	0.275	366,000	0.2689	-10.34%
2021-03-08	0	0.290	0.290	0.295	0.290	0.295	80,000	23,210	0.2901	0.290	0.290	0.295	0.290	0.295	80,000	0.2901	-6.45%
2021-03-05	0	0.310	0.285	0.310	0.280	0.310	302,000	93,550	0.3098	0.310	0.285	0.310	0.280	0.310	302,000	0.3098	0.00%
2021-03-04	0	0.310	0.300	0.310	0.260	0.320	684,000	199,930	0.2923	0.310	0.300	0.310	0.260	0.320	684,000	0.2923	16.98%
2021-03-03	0	0.265	0.265	0.285	0.260	0.285	180,000	48,110	0.2673	0.265	0.265	0.285	0.260	0.285	180,000	0.2673	-1.85%
2021-03-02	0	0.270	0.270	0.295	0.270	0.290	890,000	246,210	0.2766	0.270	0.270	0.295	0.270	0.290	890,000	0.2766	-8.47%
2021-03-01	0	0.295	0.295	0.305	0.290	0.350	2,262,000	687,880	0.3041	0.295	0.295	0.305	0.290	0.350	2,262,000	0.3041	-15.71%
2021-02-26	0	0.350	0.345	0.350	0.280	0.395	20,182,000	7,055,910	0.3496	0.350	0.345	0.350	0.280	0.395	20,182,000	0.3496	34.62%
2021-02-25	0	0.260	0.260	0.270	0.255	0.285	690,000	186,420	0.2702	0.260	0.260	0.270	0.255	0.285	690,000	0.2702	4.00%
2021-02-24	0	0.250	0.239	0.265	-	-	0	0	-	0.250	0.239	0.265	-	-	0	-	0.00%
2021-02-23	0	0.250	0.242	0.260	0.250	0.250	80,000	20,000	0.2500	0.250	0.242	0.260	0.250	0.250	80,000	0.2500	0.40%
2021-02-22	0	0.249	0.244	0.265	0.249	0.255	120,000	30,420	0.2535	0.249	0.244	0.265	0.249	0.255	120,000	0.2535	-2.35%
2021-02-19	0	0.255	0.255	0.260	0.239	0.255	162,000	41,118	0.2538	0.255	0.255	0.260	0.239	0.255	162,000	0.2538	4.94%
2021-02-18	0	0.243	0.243	0.255	0.243	0.250	14,000	3,472	0.2480	0.243	0.243	0.255	0.243	0.250	14,000	0.2480	-4.71%
2021-02-17	0	0.255	0.250	0.255	0.242	0.255	962,000	237,836	0.2472	0.255	0.250	0.255	0.242	0.255	962,000	0.2472	3.24%
2021-02-16	0	0.247	0.231	0.247	0.229	0.247	990,000	230,480	0.2328	0.247	0.231	0.247	0.229	0.247	990,000	0.2328	7.86%
2021-02-11	0	0.229	0.212	0.229	0.228	0.229	556,000	127,320	0.2290	0.229	0.212	0.229	0.228	0.229	556,000	0.2290	4.09%
2021-02-10	0	0.220	0.220	0.228	0.216	0.216	50,000	10,800	0.2160	0.220	0.220	0.228	0.216	0.216	50,000	0.2160	1.85%
2021-02-09	0	0.216	0.211	0.228	-	-	0	0	-	0.216	0.211	0.228	-	-	0	-	0.00%
2021-02-08	0	0.216	0.203	0.229	-	-	0	0	-	0.216	0.203	0.229	-	-	0	-	0.00%
2021-02-05	0	0.216	0.216	0.229	0.215	0.216	12,000	2,590	0.2158	0.216	0.216	0.229	0.215	0.216	12,000	0.2158	0.47%
2021-02-04	0	0.215	0.201	0.229	-	-	0	0	-	0.215	0.201	0.229	-	-	0	-	0.00%
2021-02-03	0	0.215	0.206	0.228	-	-	0	0	-	0.215	0.206	0.228	-	-	0	-	0.00%
2021-02-02	0	0.215	0.215	0.229	0.215	0.215	30,000	6,450	0.2150	0.215	0.215	0.229	0.215	0.215	30,000	0.2150	0.00%
2021-02-01	0	0.215	0.204	0.229	-	-	0	0	-	0.215	0.204	0.229	-	-	0	-	0.00%
2021-01-29	0	0.215	0.211	0.229	-	-	0	0	-	0.215	0.211	0.229	-	-	0	-	0.00%
2021-01-28	0	0.215	0.215	0.230	0.210	0.218	130,000	27,738	0.2134	0.215	0.215	0.230	0.210	0.218	130,000	0.2134	-6.52%
2021-01-27	0	0.230	0.212	0.230	-	-	0	0	-	0.230	0.212	0.230	-	-	0	-	0.00%
2021-01-26	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2021-01-25	0	0.230	0.227	0.230	0.229	0.230	114,447	26,218	0.2291	0.230	0.227	0.230	0.229	0.230	114,447	0.2291	0.44%
2021-01-22	0	0.229	0.220	0.229	0.220	0.230	62,000	14,022	0.2262	0.229	0.220	0.229	0.220	0.230	62,000	0.2262	4.09%
2021-01-21	0	0.220	0.220	0.230	0.211	0.211	2,000	422	0.2110	0.220	0.220	0.230	0.211	0.211	2,000	0.2110	-3.93%
2021-01-20	0	0.229	0.218	0.229	0.225	0.230	148,000	33,850	0.2287	0.229	0.218	0.229	0.225	0.230	148,000	0.2287	6.51%
2021-01-19	0	0.215	0.215	0.225	0.211	0.215	164,000	34,892	0.2128	0.215	0.215	0.225	0.211	0.215	164,000	0.2128	-4.44%
2021-01-18	0	0.225	0.225	0.240	0.225	0.225	66,000	14,850	0.2250	0.225	0.225	0.240	0.225	0.225	66,000	0.2250	0.00%
2021-01-15	0	0.225	0.225	0.244	0.220	0.244	206,000	47,378	0.2300	0.225	0.225	0.244	0.220	0.244	206,000	0.2300	-2.17%
2021-01-14	0	0.230	0.224	0.245	0.230	0.230	32,000	7,360	0.2300	0.230	0.224	0.245	0.230	0.230	32,000	0.2300	-0.43%
2021-01-13	0	0.231	0.220	0.245	-	-	0	0	-	0.231	0.220	0.245	-	-	0	-	0.00%
2021-01-12	0	0.231	0.220	0.245	-	-	0	0	-	0.231	0.220	0.245	-	-	0	-	0.00%
2021-01-11	0	0.231	0.212	0.245	-	-	0	0	-	0.231	0.212	0.245	-	-	0	-	0.00%
2021-01-08	0	0.231	0.213	0.245	-	-	0	0	-	0.231	0.213	0.245	-	-	0	-	0.00%
2021-01-07	0	0.231	0.231	0.250	0.230	0.231	200,000	46,136	0.2307	0.231	0.231	0.250	0.230	0.231	200,000	0.2307	0.43%
2021-01-06	0	0.230	0.230	0.249	-	-	0	0	-	0.230	0.230	0.249	-	-	0	-	0.00%
2021-01-05	0	0.230	0.230	0.249	0.230	0.230	10,000	2,300	0.2300	0.230	0.230	0.249	0.230	0.230	10,000	0.2300	0.00%
2021-01-04	0	0.230	0.230	0.250	0.225	0.250	60,000	14,500	0.2417	0.230	0.230	0.250	0.225	0.250	60,000	0.2417	-11.54%
2020-12-31	0	0.260	0.224	0.265	-	-	0	0	-	0.260	0.224	0.265	-	-	0	-	0.00%
2020-12-30	0	0.260	0.225	0.260	0.260	0.260	16,000	4,160	0.2600	0.260	0.225	0.260	0.260	0.260	16,000	0.2600	0.00%
2020-12-29	0	0.260	0.250	0.260	0.224	0.260	6,000	1,488	0.2480	0.260	0.250	0.260	0.224	0.260	6,000	0.2480	0.00%
2020-12-28	0	0.260	0.225	0.260	-	-	0	0	-	0.260	0.225	0.260	-	-	0	-	0.00%
2020-12-24	0	0.260	0.225	0.260	0.260	0.260	16,000	4,160	0.2600	0.260	0.225	0.260	0.260	0.260	16,000	0.2600	1.96%
2020-12-23	0	0.255	0.230	0.255	0.240	0.255	22,001	5,580	0.2536	0.255	0.230	0.255	0.240	0.255	22,001	0.2536	0.00%
2020-12-22	0	0.255	0.231	0.255	0.255	0.255	6,000	1,530	0.2550	0.255	0.231	0.255	0.255	0.255	6,000	0.2550	6.25%
2020-12-21	0	0.240	0.240	0.250	0.240	0.240	4,000	960	0.2400	0.240	0.240	0.250	0.240	0.240	4,000	0.2400	7.62%
2020-12-18	0	0.223	0.223	0.250	-	-	0	0	-	0.223	0.223	0.250	-	-	0	-	0.45%
2020-12-17	0	0.222	0.233	0.255	0.222	0.222	10,000	2,220	0.2220	0.222	0.233	0.255	0.222	0.222	10,000	0.2220	-7.50%
2020-12-16	0	0.240	0.240	0.255	-	-	0	0	-	0.240	0.240	0.255	-	-	0	-	0.00%
2020-12-15	0	0.240	0.240	0.260	0.240	0.240	6,000	1,440	0.2400	0.240	0.240	0.260	0.240	0.240	6,000	0.2400	0.00%
2020-12-14	0	0.240	0.240	0.249	0.240	0.240	22,000	5,280	0.2400	0.240	0.240	0.249	0.240	0.240	22,000	0.2400	4.35%
2020-12-11	0	0.230	0.230	0.249	0.230	0.230	22,000	5,060	0.2300	0.230	0.230	0.249	0.230	0.230	22,000	0.2300	0.00%
2020-12-10	0	0.230	0.225	0.248	-	-	0	0	-	0.230	0.225	0.248	-	-	0	-	0.00%
2020-12-09	0	0.230	0.230	0.248	0.230	0.240	42,000	10,060	0.2395	0.230	0.230	0.248	0.230	0.240	42,000	0.2395	-4.17%
2020-12-08	0	0.240	0.240	0.249	0.230	0.230	4,000	920	0.2300	0.240	0.240	0.249	0.230	0.230	4,000	0.2300	4.35%
2020-12-07	0	0.230	0.230	0.248	0.230	0.230	50,000	11,500	0.2300	0.230	0.230	0.248	0.230	0.230	50,000	0.2300	-2.95%
2020-12-04	0	0.237	0.223	0.248	-	-	0	0	-	0.237	0.223	0.248	-	-	0	-	0.00%
2020-12-03	0	0.237	0.232	0.243	-	-	0	0	-	0.237	0.232	0.243	-	-	0	-	0.00%
2020-12-02	0	0.237	0.237	0.243	0.236	0.243	788,000	187,292	0.2377	0.237	0.237	0.243	0.236	0.243	788,000	0.2377	-2.47%
2020-12-01	0	0.243	0.242	0.255	0.243	0.244	160,000	38,980	0.2436	0.243	0.242	0.255	0.243	0.244	160,000	0.2436	0.41%
2020-11-30	0	0.242	0.242	0.248	0.242	0.242	204,000	49,368	0.2420	0.242	0.242	0.248	0.242	0.242	204,000	0.2420	-3.20%
2020-11-27	0	0.250	0.244	0.250	0.250	0.250	104,000	26,000	0.2500	0.250	0.244	0.250	0.250	0.250	104,000	0.2500	0.00%
2020-11-26	0	0.250	0.243	0.250	0.250	0.255	484,000	121,760	0.2516	0.250	0.243	0.250	0.250	0.255	484,000	0.2516	0.00%
2020-11-25	0	0.250	0.249	0.265	0.250	0.250	814,000	203,500	0.2500	0.250	0.249	0.265	0.250	0.250	814,000	0.2500	0.00%
2020-11-24	0	0.250	0.250	0.265	0.250	0.250	50,000	12,500	0.2500	0.250	0.250	0.265	0.250	0.250	50,000	0.2500	0.00%
2020-11-23	0	0.250	0.250	0.265	0.250	0.250	92,033	23,007	0.2500	0.250	0.250	0.265	0.250	0.250	92,033	0.2500	0.00%
2020-11-20	0	0.250	0.250	0.255	0.250	0.250	342,400	85,596	0.2500	0.250	0.250	0.255	0.250	0.250	342,400	0.2500	0.00%
2020-11-19	0	0.250	0.250	0.255	0.250	0.250	40,000	10,000	0.2500	0.250	0.250	0.255	0.250	0.250	40,000	0.2500	-1.96%
2020-11-18	0	0.255	0.250	0.255	0.250	0.255	1,062,000	265,810	0.2503	0.255	0.250	0.255	0.250	0.255	1,062,000	0.2503	0.00%
2020-11-17	0	0.255	0.250	0.255	0.250	0.250	324,000	81,010	0.2500	0.255	0.250	0.255	0.250	0.250	324,000	0.2500	0.00%
2020-11-16	0	0.255	0.250	0.260	0.250	0.270	3,210,000	808,550	0.2519	0.255	0.250	0.260	0.250	0.270	3,210,000	0.2519	-5.56%
2020-11-13	0	0.270	0.270	0.280	0.265	0.270	100,800	27,188	0.2697	0.270	0.270	0.280	0.265	0.270	100,800	0.2697	-6.90%
2020-11-12	0	0.290	0.270	0.290	0.270	0.290	204,000	59,110	0.2898	0.290	0.270	0.290	0.270	0.290	204,000	0.2898	0.00%
2020-11-11	0	0.290	0.270	0.290	0.260	0.290	18,000	5,110	0.2839	0.290	0.270	0.290	0.260	0.290	18,000	0.2839	3.57%
2020-11-10	0	0.280	0.260	0.280	0.260	0.285	34,000	9,260	0.2724	0.280	0.260	0.280	0.260	0.285	34,000	0.2724	7.69%
2020-11-09	0	0.260	0.260	0.290	0.260	0.260	90,000	23,400	0.2600	0.260	0.260	0.290	0.260	0.260	90,000	0.2600	0.00%
2020-11-06	0	0.260	0.260	0.280	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.280	0.260	0.260	2,000	0.2600	0.00%
2020-11-05	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.280	0.260	0.260	20,000	0.2600	0.00%
2020-11-04	0	0.260	0.260	0.280	0.255	0.265	200,000	51,100	0.2555	0.260	0.260	0.280	0.255	0.265	200,000	0.2555	-3.70%
2020-11-03	0	0.270	0.270	0.280	0.270	0.270	2,000	540	0.2700	0.270	0.270	0.280	0.270	0.270	2,000	0.2700	0.00%
2020-11-02	0	0.270	0.270	0.275	0.260	0.270	80,000	21,510	0.2689	0.270	0.270	0.275	0.260	0.270	80,000	0.2689	-1.82%
2020-10-30	0	0.275	0.275	0.290	0.275	0.275	396,000	108,900	0.2750	0.275	0.275	0.290	0.275	0.275	396,000	0.2750	0.00%
2020-10-29	0	0.275	0.275	0.280	0.275	0.275	207,800	57,118	0.2749	0.275	0.275	0.280	0.275	0.275	207,800	0.2749	0.00%
2020-10-28	0	0.275	0.275	0.280	0.275	0.280	222,000	61,100	0.2752	0.275	0.275	0.280	0.275	0.280	222,000	0.2752	-1.79%
2020-10-27	0	0.280	0.280	0.285	0.280	0.280	312,000	87,360	0.2800	0.280	0.280	0.285	0.280	0.280	312,000	0.2800	-1.75%
2020-10-23	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2020-10-22	0	0.285	0.280	0.290	-	-	0	0	-	0.285	0.280	0.290	-	-	0	-	0.00%
2020-10-21	0	0.285	0.280	0.290	0.285	0.285	200,000	57,000	0.2850	0.285	0.280	0.290	0.285	0.285	200,000	0.2850	0.00%
2020-10-20	0	0.285	0.275	0.285	0.285	0.290	22,000	6,280	0.2855	0.285	0.275	0.285	0.285	0.290	22,000	0.2855	0.00%
2020-10-19	0	0.285	0.285	0.290	0.285	0.285	204,000	58,140	0.2850	0.285	0.285	0.290	0.285	0.285	204,000	0.2850	-3.39%
2020-10-16	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2020-10-15	0	0.295	0.280	0.295	0.285	0.295	12,000	3,440	0.2867	0.295	0.280	0.295	0.285	0.295	12,000	0.2867	3.51%
2020-10-14	0	0.285	0.285	0.295	0.285	0.295	142,000	41,570	0.2927	0.285	0.285	0.295	0.285	0.295	142,000	0.2927	-3.39%
2020-10-12	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2020-10-09	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2020-10-08	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2020-10-07	0	0.295	0.290	0.295	0.290	0.295	58,000	16,840	0.2903	0.295	0.290	0.295	0.290	0.295	58,000	0.2903	0.00%
2020-10-06	0	0.295	0.290	0.295	0.285	0.295	282,000	81,640	0.2895	0.295	0.290	0.295	0.285	0.295	282,000	0.2895	1.72%
2020-10-05	0	0.290	0.290	0.295	0.290	0.290	62,000	17,980	0.2900	0.290	0.290	0.295	0.290	0.290	62,000	0.2900	0.00%
2020-09-30	0	0.290	0.290	0.295	0.290	0.300	614,000	182,980	0.2980	0.290	0.290	0.295	0.290	0.300	614,000	0.2980	0.00%
2020-09-29	0	0.290	0.290	0.295	0.290	0.290	130,000	37,700	0.2900	0.290	0.290	0.295	0.290	0.290	130,000	0.2900	0.00%
2020-09-28	0	0.290	0.290	0.295	0.290	0.295	654,000	190,050	0.2906	0.290	0.290	0.295	0.290	0.295	654,000	0.2906	0.00%
2020-09-25	0	0.290	0.290	0.295	0.290	0.290	34,000	9,860	0.2900	0.290	0.290	0.295	0.290	0.290	34,000	0.2900	0.00%
2020-09-24	0	0.290	0.290	0.295	0.290	0.290	436,200	126,496	0.2900	0.290	0.290	0.295	0.290	0.290	436,200	0.2900	-1.69%
2020-09-23	0	0.295	0.295	0.300	0.290	0.300	516,000	154,580	0.2996	0.295	0.295	0.300	0.290	0.300	516,000	0.2996	0.00%
2020-09-22	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2020-09-21	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2020-09-18	0	0.295	0.295	0.300	0.295	0.300	748,000	223,900	0.2993	0.295	0.295	0.300	0.295	0.300	748,000	0.2993	0.00%
2020-09-17	0	0.295	0.295	0.315	0.295	0.295	24,000	7,080	0.2950	0.295	0.295	0.315	0.295	0.295	24,000	0.2950	0.00%
2020-09-16	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2020-09-15	0	0.295	0.295	0.305	0.295	0.295	16,000	4,720	0.2950	0.295	0.295	0.305	0.295	0.295	16,000	0.2950	-1.67%
2020-09-14	0	0.300	0.295	0.300	0.300	0.300	48,000	14,400	0.3000	0.300	0.295	0.300	0.300	0.300	48,000	0.3000	0.00%
2020-09-11	0	0.300	0.295	0.305	0.295	0.300	58,000	17,380	0.2997	0.300	0.295	0.305	0.295	0.300	58,000	0.2997	0.00%
2020-09-10	0	0.300	0.300	0.305	0.300	0.305	268,400	80,756	0.3009	0.300	0.300	0.305	0.300	0.305	268,400	0.3009	0.00%
2020-09-09	0	0.300	0.290	0.305	0.295	0.295	182,000	53,700	0.2951	0.300	0.290	0.305	0.295	0.295	182,000	0.2951	0.00%
2020-09-08	0	0.300	0.300	0.305	0.300	0.300	256,000	76,800	0.3000	0.300	0.300	0.305	0.300	0.300	256,000	0.3000	0.00%
2020-09-07	0	0.300	0.300	0.305	0.295	0.305	40,000	12,140	0.3035	0.300	0.300	0.305	0.295	0.305	40,000	0.3035	-3.23%
2020-09-04	0	0.310	0.290	0.315	0.290	0.310	508,000	152,310	0.2998	0.310	0.290	0.315	0.290	0.310	508,000	0.2998	3.33%
2020-09-03	0	0.300	0.295	0.300	0.295	0.305	56,000	17,000	0.3036	0.300	0.295	0.300	0.295	0.305	56,000	0.3036	-1.64%
2020-09-02	0	0.305	0.300	0.305	0.300	0.305	316,000	95,560	0.3024	0.305	0.300	0.305	0.300	0.305	316,000	0.3024	3.39%
2020-09-01	0	0.295	0.290	0.300	0.280	0.295	426,000	125,020	0.2935	0.295	0.290	0.300	0.280	0.295	426,000	0.2935	0.00%
2020-08-31	0	0.295	0.290	0.295	0.290	0.295	154,000	44,680	0.2901	0.295	0.290	0.295	0.290	0.295	154,000	0.2901	-1.67%
2020-08-28	0	0.300	0.295	0.300	0.295	0.300	32,000	9,590	0.2997	0.300	0.295	0.300	0.295	0.300	32,000	0.2997	1.69%
2020-08-27	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2020-08-26	0	0.295	0.295	0.300	0.295	0.295	8,000	2,360	0.2950	0.295	0.295	0.300	0.295	0.295	8,000	0.2950	-1.67%
2020-08-25	0	0.300	0.300	0.310	0.295	0.305	538,000	161,210	0.2996	0.300	0.300	0.310	0.295	0.305	538,000	0.2996	1.69%
2020-08-24	0	0.295	0.295	0.300	0.295	0.300	42,000	12,570	0.2993	0.295	0.295	0.300	0.295	0.300	42,000	0.2993	-1.67%
2020-08-21	0	0.300	0.300	0.310	0.300	0.300	470,000	141,000	0.3000	0.300	0.300	0.310	0.300	0.300	470,000	0.3000	0.00%
2020-08-20	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2020-08-19	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2020-08-18	0	0.300	0.295	0.300	0.295	0.305	1,402,000	418,340	0.2984	0.300	0.295	0.300	0.295	0.305	1,402,000	0.2984	0.00%
2020-08-17	0	0.300	0.290	0.305	0.295	0.300	426,000	126,180	0.2962	0.300	0.290	0.305	0.295	0.300	426,000	0.2962	0.00%
2020-08-14	0	0.300	0.290	0.305	0.290	0.305	2,414,000	717,390	0.2972	0.300	0.290	0.305	0.290	0.305	2,414,000	0.2972	1.69%
2020-08-13	0	0.295	0.290	0.295	0.290	0.300	1,014,000	299,310	0.2952	0.295	0.290	0.295	0.290	0.300	1,014,000	0.2952	-3.28%
2020-08-12	0	0.305	0.295	0.315	0.295	0.300	590,000	175,570	0.2976	0.305	0.295	0.315	0.295	0.300	590,000	0.2976	1.67%
2020-08-11	0	0.300	0.290	0.300	0.295	0.315	952,000	287,250	0.3017	0.300	0.290	0.300	0.295	0.315	952,000	0.3017	0.00%
2020-08-10	0	0.300	0.300	0.310	0.300	0.305	422,000	126,610	0.3000	0.300	0.300	0.310	0.300	0.305	422,000	0.3000	0.00%
2020-08-07	0	0.300	0.290	0.300	0.290	0.305	628,000	186,070	0.2963	0.300	0.290	0.300	0.290	0.305	628,000	0.2963	1.69%
2020-08-06	0	0.295	0.290	0.305	0.295	0.300	148,000	43,880	0.2965	0.295	0.290	0.305	0.295	0.300	148,000	0.2965	-3.28%
2020-08-05	0	0.305	0.295	0.305	0.295	0.310	508,000	153,090	0.3014	0.305	0.295	0.305	0.295	0.310	508,000	0.3014	1.67%
2020-08-04	0	0.300	0.290	0.310	0.290	0.300	664,000	196,400	0.2958	0.300	0.290	0.310	0.290	0.300	664,000	0.2958	1.69%
2020-08-03	0	0.295	0.295	0.310	0.295	0.300	128,000	38,010	0.2970	0.295	0.295	0.310	0.295	0.300	128,000	0.2970	0.00%
2020-07-31	0	0.295	0.290	0.300	0.290	0.305	920,000	269,650	0.2931	0.295	0.290	0.300	0.290	0.305	920,000	0.2931	0.00%
2020-07-30	0	0.295	0.290	0.300	0.290	0.295	164,000	48,130	0.2935	0.295	0.290	0.300	0.290	0.295	164,000	0.2935	0.00%
2020-07-29	0	0.295	0.290	0.300	0.290	0.290	8,000	2,330	0.2913	0.295	0.290	0.300	0.290	0.290	8,000	0.2913	-1.67%
2020-07-28	0	0.300	0.295	0.300	0.295	0.295	382,000	112,700	0.2950	0.300	0.295	0.300	0.295	0.295	382,000	0.2950	0.00%
2020-07-27	0	0.300	0.295	0.300	0.295	0.300	646,000	193,400	0.2994	0.300	0.295	0.300	0.295	0.300	646,000	0.2994	0.00%
2020-07-24	0	0.300	0.295	0.300	0.295	0.300	226,000	67,280	0.2977	0.300	0.295	0.300	0.295	0.300	226,000	0.2977	0.00%
2020-07-23	0	0.300	0.295	0.300	0.300	0.305	822,000	249,100	0.3030	0.300	0.295	0.300	0.300	0.305	822,000	0.3030	0.00%
2020-07-22	0	0.300	0.295	0.300	0.300	0.310	1,240,000	376,700	0.3038	0.300	0.295	0.300	0.300	0.310	1,240,000	0.3038	-3.23%
2020-07-21	0	0.310	0.310	0.320	0.295	0.310	1,614,000	487,660	0.3021	0.310	0.310	0.320	0.295	0.310	1,614,000	0.3021	3.33%
2020-07-20	0	0.300	0.295	0.300	0.300	0.310	400,916	120,406	0.3003	0.300	0.295	0.300	0.300	0.310	400,916	0.3003	0.00%
2020-07-17	0	0.300	0.295	0.300	0.290	0.300	642,000	189,550	0.2952	0.300	0.295	0.300	0.290	0.300	642,000	0.2952	3.45%
2020-07-16	0	0.290	0.285	0.290	0.290	0.300	892,000	260,450	0.2920	0.290	0.285	0.290	0.290	0.300	892,000	0.2920	-3.33%
2020-07-15	0	0.300	0.295	0.300	0.290	0.305	1,222,000	364,130	0.2980	0.300	0.295	0.300	0.290	0.305	1,222,000	0.2980	-1.64%
2020-07-14	0	0.305	0.300	0.305	0.300	0.305	764,000	230,880	0.3022	0.305	0.300	0.305	0.300	0.305	764,000	0.3022	1.67%
2020-07-13	0	0.300	0.300	0.305	0.300	0.310	1,526,000	461,070	0.3021	0.300	0.300	0.305	0.300	0.310	1,526,000	0.3021	-1.64%
2020-07-10	0	0.305	0.300	0.305	0.300	0.310	1,112,000	335,270	0.3015	0.305	0.300	0.305	0.300	0.310	1,112,000	0.3015	-1.61%
2020-07-09	0	0.310	0.300	0.310	0.300	0.310	926,000	282,650	0.3052	0.310	0.300	0.310	0.300	0.310	926,000	0.3052	0.00%
2020-07-08	0	0.310	0.310	0.315	0.305	0.310	700,000	216,120	0.3087	0.310	0.310	0.315	0.305	0.310	700,000	0.3087	0.00%
2020-07-07	0	0.310	0.305	0.310	0.305	0.315	1,422,884	440,937	0.3099	0.310	0.305	0.310	0.305	0.315	1,422,884	0.3099	-4.62%
2020-07-06	0	0.325	0.315	0.325	0.310	0.360	3,392,000	1,109,270	0.3270	0.325	0.315	0.325	0.310	0.360	3,392,000	0.3270	3.17%
2020-07-03	0	0.315	0.310	0.315	0.310	0.320	610,930	190,964	0.3126	0.315	0.310	0.315	0.310	0.320	610,930	0.3126	-1.56%
2020-07-02	0	0.320	0.310	0.325	0.305	0.320	506,000	156,150	0.3086	0.320	0.310	0.325	0.305	0.320	506,000	0.3086	3.23%
2020-06-30	0	0.310	0.310	0.315	0.305	0.310	114,000	35,330	0.3099	0.310	0.310	0.315	0.305	0.310	114,000	0.3099	0.00%
2020-06-29	0	0.310	0.310	0.315	0.310	0.330	268,000	83,980	0.3134	0.310	0.310	0.315	0.310	0.330	268,000	0.3134	-3.12%
2020-06-26	0	0.320	0.310	0.320	0.310	0.350	1,742,000	566,870	0.3254	0.320	0.310	0.320	0.310	0.350	1,742,000	0.3254	1.59%
2020-06-24	0	0.315	0.310	0.320	0.300	0.315	396,000	122,680	0.3098	0.315	0.310	0.320	0.300	0.315	396,000	0.3098	3.28%
2020-06-23	0	0.305	0.300	0.305	0.300	0.315	830,000	251,810	0.3034	0.305	0.300	0.305	0.300	0.315	830,000	0.3034	-1.61%
2020-06-22	0	0.310	0.310	0.315	0.305	0.320	478,000	149,100	0.3119	0.310	0.310	0.315	0.305	0.320	478,000	0.3119	0.00%
2020-06-19	0	0.310	0.300	0.310	0.300	0.315	1,322,000	405,960	0.3071	0.310	0.300	0.310	0.300	0.315	1,322,000	0.3071	5.08%
2020-06-18	0	0.295	0.295	0.300	0.295	0.305	984,000	290,830	0.2956	0.295	0.295	0.300	0.295	0.305	984,000	0.2956	-3.28%
2020-06-17	0	0.305	0.290	0.305	0.295	0.305	1,230,000	366,090	0.2976	0.305	0.290	0.305	0.295	0.305	1,230,000	0.2976	3.39%
2020-06-16	0	0.295	0.295	0.300	0.295	0.305	350,000	104,140	0.2975	0.295	0.295	0.300	0.295	0.305	350,000	0.2975	-1.67%
2020-06-15	0	0.300	0.295	0.305	0.290	0.300	216,000	64,080	0.2967	0.300	0.295	0.305	0.290	0.300	216,000	0.2967	1.69%
2020-06-12	0	0.295	0.295	0.300	0.295	0.295	20,000	5,900	0.2950	0.295	0.295	0.300	0.295	0.295	20,000	0.2950	0.00%
2020-06-11	0	0.295	0.290	0.295	0.295	0.300	154,000	45,630	0.2963	0.295	0.290	0.295	0.295	0.300	154,000	0.2963	-1.67%
2020-06-10	0	0.300	0.295	0.310	0.300	0.305	160,000	48,100	0.3006	0.300	0.295	0.310	0.300	0.305	160,000	0.3006	0.00%
2020-06-09	0	0.300	0.295	0.305	0.300	0.305	360,000	108,010	0.3000	0.300	0.295	0.305	0.300	0.305	360,000	0.3000	1.69%
2020-06-08	0	0.295	0.295	0.300	0.295	0.300	350,000	104,480	0.2985	0.295	0.295	0.300	0.295	0.300	350,000	0.2985	-1.67%
2020-06-05	0	0.300	0.295	0.300	0.295	0.300	230,000	68,500	0.2978	0.300	0.295	0.300	0.295	0.300	230,000	0.2978	0.00%
2020-06-04	0	0.300	0.295	0.300	0.300	0.310	776,000	232,990	0.3002	0.300	0.295	0.300	0.300	0.310	776,000	0.3002	-3.23%
2020-06-03	0	0.310	0.305	0.310	0.300	0.310	726,000	220,540	0.3038	0.310	0.305	0.310	0.300	0.310	726,000	0.3038	3.33%
2020-06-02	0	0.300	0.295	0.300	0.300	0.305	850,000	255,320	0.3004	0.300	0.295	0.300	0.300	0.305	850,000	0.3004	-1.64%
2020-06-01	0	0.305	0.300	0.305	0.300	0.315	851,716	257,788	0.3027	0.305	0.300	0.305	0.300	0.315	851,716	0.3027	1.67%
2020-05-29	0	0.300	0.300	0.305	0.300	0.320	1,260,000	380,910	0.3023	0.300	0.300	0.305	0.300	0.320	1,260,000	0.3023	-3.23%
2020-05-28	0	0.310	0.300	0.310	0.300	0.310	620,000	189,950	0.3064	0.310	0.300	0.310	0.300	0.310	620,000	0.3064	0.00%
2020-05-27	0	0.310	0.310	0.315	0.300	0.310	386,000	118,700	0.3075	0.310	0.310	0.315	0.300	0.310	386,000	0.3075	0.00%
2020-05-26	0	0.310	0.310	0.315	0.305	0.310	272,000	84,290	0.3099	0.310	0.310	0.315	0.305	0.310	272,000	0.3099	0.00%
2020-05-25	0	0.310	0.300	0.310	0.305	0.310	360,000	110,900	0.3081	0.310	0.300	0.310	0.305	0.310	360,000	0.3081	1.64%
2020-05-22	0	0.305	0.295	0.305	0.295	0.305	564,000	168,720	0.2991	0.305	0.295	0.305	0.295	0.305	564,000	0.2991	0.00%
2020-05-21	0	0.305	0.300	0.305	0.300	0.310	558,000	168,550	0.3021	0.305	0.300	0.305	0.300	0.310	558,000	0.3021	0.00%
2020-05-20	0	0.305	0.300	0.305	0.300	0.310	797,573	241,416	0.3027	0.305	0.300	0.305	0.300	0.310	797,573	0.3027	-1.61%
2020-05-19	0	0.310	0.300	0.310	0.300	0.310	620,000	188,300	0.3037	0.310	0.300	0.310	0.300	0.310	620,000	0.3037	1.64%
2020-05-18	0	0.305	0.300	0.305	0.295	0.305	922,200	279,016	0.3026	0.305	0.300	0.305	0.295	0.305	922,200	0.3026	1.67%
2020-05-15	0	0.300	0.295	0.300	0.290	0.300	76,000	22,370	0.2943	0.300	0.295	0.300	0.290	0.300	76,000	0.2943	1.69%
2020-05-14	0	0.295	0.295	0.305	0.290	0.300	254,000	75,090	0.2956	0.295	0.295	0.305	0.290	0.300	254,000	0.2956	-1.67%
2020-05-13	0	0.300	0.295	0.300	0.290	0.305	342,000	101,790	0.2976	0.300	0.295	0.300	0.290	0.305	342,000	0.2976	-1.64%
2020-05-12	0	0.305	0.295	0.305	0.300	0.305	172,000	52,110	0.3030	0.305	0.295	0.305	0.300	0.305	172,000	0.3030	0.00%
2020-05-11	0	0.305	0.290	0.310	0.300	0.305	366,000	110,570	0.3021	0.305	0.290	0.310	0.300	0.305	366,000	0.3021	1.67%
2020-05-08	0	0.300	0.290	0.300	0.300	0.305	480,000	144,370	0.3008	0.300	0.290	0.300	0.300	0.305	480,000	0.3008	0.00%
2020-05-07	0	0.300	0.290	0.300	0.300	0.305	68,000	20,650	0.3037	0.300	0.290	0.300	0.300	0.305	68,000	0.3037	0.00%
2020-05-06	0	0.300	0.300	0.305	0.300	0.305	92,000	28,000	0.3043	0.300	0.300	0.305	0.300	0.305	92,000	0.3043	-1.64%
2020-05-05	0	0.305	0.305	0.315	0.300	0.305	104,000	31,690	0.3047	0.305	0.305	0.315	0.300	0.305	104,000	0.3047	1.67%
2020-05-04	0	0.300	0.290	0.305	0.290	0.300	426,000	126,030	0.2958	0.300	0.290	0.305	0.290	0.300	426,000	0.2958	0.00%
2020-04-29	0	0.300	0.300	0.310	0.300	0.305	198,000	59,700	0.3015	0.300	0.300	0.310	0.300	0.305	198,000	0.3015	-4.76%
2020-04-28	0	0.315	0.305	0.320	0.310	0.315	164,000	51,340	0.3130	0.315	0.305	0.320	0.310	0.315	164,000	0.3130	1.61%
2020-04-27	0	0.310	0.310	0.315	0.300	0.310	282,000	86,720	0.3075	0.310	0.310	0.315	0.300	0.310	282,000	0.3075	3.33%
2020-04-24	0	0.300	0.300	0.305	0.300	0.305	54,000	16,260	0.3011	0.300	0.300	0.305	0.300	0.305	54,000	0.3011	-1.64%
2020-04-23	0	0.305	0.300	0.315	0.300	0.305	432,000	130,360	0.3018	0.305	0.300	0.315	0.300	0.305	432,000	0.3018	0.00%
2020-04-22	0	0.305	0.300	0.305	0.300	0.305	94,000	28,650	0.3048	0.305	0.300	0.305	0.300	0.305	94,000	0.3048	0.00%
2020-04-21	0	0.305	0.305	0.310	0.300	0.310	456,000	139,000	0.3048	0.305	0.305	0.310	0.300	0.310	456,000	0.3048	1.67%
2020-04-20	0	0.300	0.300	0.305	0.300	0.305	744,000	225,550	0.3032	0.300	0.300	0.305	0.300	0.305	744,000	0.3032	-1.64%
2020-04-17	0	0.305	0.300	0.305	0.300	0.315	410,000	123,870	0.3021	0.305	0.300	0.305	0.300	0.315	410,000	0.3021	-4.69%
2020-04-16	0	0.320	0.305	0.320	0.300	0.320	608,000	183,640	0.3020	0.320	0.305	0.320	0.300	0.320	608,000	0.3020	3.23%
2020-04-15	0	0.310	0.305	0.310	0.300	0.325	2,250,000	706,950	0.3142	0.310	0.305	0.310	0.300	0.325	2,250,000	0.3142	-1.59%
2020-04-14	0	0.315	0.315	0.330	0.315	0.325	468,000	150,280	0.3211	0.315	0.315	0.330	0.315	0.325	468,000	0.3211	1.61%
2020-04-09	0	0.310	0.310	0.325	0.295	0.385	17,218,000	5,734,990	0.3331	0.310	0.310	0.325	0.295	0.385	17,218,000	0.3331	0.00%
2020-04-08	0	0.310	0.300	0.310	0.310	0.320	8,000	2,510	0.3138	0.310	0.300	0.310	0.310	0.320	8,000	0.3138	0.00%
2020-04-07	0	0.310	0.305	0.310	0.300	0.320	554,000	171,590	0.3097	0.310	0.305	0.310	0.300	0.320	554,000	0.3097	1.64%
2020-04-06	0	0.305	0.300	0.305	0.295	0.305	2,418,000	726,510	0.3005	0.305	0.300	0.305	0.295	0.305	2,418,000	0.3005	1.67%
2020-04-03	0	0.300	0.300	0.305	0.295	0.310	494,000	149,180	0.3020	0.300	0.300	0.305	0.295	0.310	494,000	0.3020	0.00%
2020-04-02	0	0.300	0.300	0.305	0.295	0.305	458,000	138,160	0.3017	0.300	0.300	0.305	0.295	0.305	458,000	0.3017	0.00%
2020-04-01	0	0.300	0.295	0.305	0.295	0.305	730,000	219,430	0.3006	0.300	0.295	0.305	0.295	0.305	730,000	0.3006	0.00%
2020-03-31	0	0.300	0.300	0.305	0.300	0.305	648,000	195,360	0.3015	0.300	0.300	0.305	0.300	0.305	648,000	0.3015	0.00%
2020-03-30	0	0.300	0.300	0.310	0.300	0.310	908,000	273,840	0.3016	0.300	0.300	0.310	0.300	0.310	908,000	0.3016	-4.76%
2020-03-27	0	0.315	0.310	0.315	0.315	0.315	248,000	78,120	0.3150	0.315	0.310	0.315	0.315	0.315	248,000	0.3150	1.61%
2020-03-26	0	0.310	0.310	0.320	0.300	0.320	364,000	111,200	0.3055	0.310	0.310	0.320	0.300	0.320	364,000	0.3055	0.00%
2020-03-25	0	0.310	0.310	0.315	0.300	0.320	866,000	269,500	0.3112	0.310	0.310	0.315	0.300	0.320	866,000	0.3112	0.00%
2020-03-24	0	0.310	0.305	0.310	0.295	0.320	674,000	206,350	0.3062	0.310	0.305	0.310	0.295	0.320	674,000	0.3062	3.33%
2020-03-23	0	0.300	0.300	0.305	0.300	0.320	508,000	156,790	0.3086	0.300	0.300	0.305	0.300	0.320	508,000	0.3086	-3.23%
2020-03-20	0	0.310	0.305	0.310	0.290	0.315	1,912,000	581,610	0.3042	0.310	0.305	0.310	0.290	0.315	1,912,000	0.3042	6.90%
2020-03-19	0	0.290	0.290	0.295	0.290	0.325	4,568,000	1,373,180	0.3006	0.290	0.290	0.295	0.290	0.325	4,568,000	0.3006	-6.45%
2020-03-18	0	0.310	0.310	0.315	0.305	0.370	8,826,000	2,865,970	0.3247	0.310	0.310	0.315	0.305	0.370	8,826,000	0.3247	-3.12%
2020-03-17	0	0.320	0.315	0.320	0.300	0.325	3,002,000	949,410	0.3163	0.320	0.315	0.320	0.300	0.325	3,002,000	0.3163	4.92%
2020-03-16	0	0.305	0.305	0.310	0.295	0.325	2,026,000	623,270	0.3076	0.305	0.305	0.310	0.295	0.325	2,026,000	0.3076	1.67%
2020-03-13	0	0.300	0.290	0.305	0.280	0.305	3,222,000	936,200	0.2906	0.300	0.290	0.305	0.280	0.305	3,222,000	0.2906	0.00%
2020-03-12	0	0.300	0.300	0.305	0.285	0.330	9,378,000	2,855,540	0.3045	0.300	0.300	0.305	0.285	0.330	9,378,000	0.3045	0.00%
2020-03-11	0	0.300	0.300	0.305	0.300	0.435	57,250,000	20,591,270	0.3597	0.300	0.300	0.305	0.300	0.435	57,250,000	0.3597	-1.64%
2020-03-10	0	0.305	0.305	0.315	0.295	0.330	9,122,000	2,770,990	0.3038	0.305	0.305	0.315	0.295	0.330	9,122,000	0.3038	-1.61%
2020-03-09	0	0.310	0.300	0.310	0.280	0.365	8,702,000	2,668,860	0.3067	0.310	0.300	0.310	0.280	0.365	8,702,000	0.3067	3.33%
2020-03-06	0	0.300	0.300	0.305	0.285	0.300	2,162,000	637,300	0.2948	0.300	0.300	0.305	0.285	0.300	2,162,000	0.2948	0.00%
2020-03-05	0	0.300	0.295	0.300	0.290	0.310	1,330,000	396,650	0.2982	0.300	0.295	0.300	0.290	0.310	1,330,000	0.2982	1.69%
2020-03-04	0	0.295	0.295	0.300	0.285	0.320	7,548,000	2,210,550	0.2929	0.295	0.295	0.300	0.285	0.320	7,548,000	0.2929	-7.81%
2020-03-03	0	0.320	0.315	0.320	0.310	0.325	1,696,000	533,780	0.3147	0.320	0.315	0.320	0.310	0.325	1,696,000	0.3147	-1.54%
2020-03-02	0	0.325	0.325	0.340	0.315	0.325	1,488,000	477,900	0.3212	0.325	0.325	0.340	0.315	0.325	1,488,000	0.3212	0.00%
2020-02-28	0	0.325	0.325	0.340	0.325	0.340	1,946,000	646,390	0.3322	0.325	0.325	0.340	0.325	0.340	1,946,000	0.3322	-4.41%
2020-02-27	0	0.340	0.340	0.355	0.340	0.345	1,512,000	517,130	0.3420	0.340	0.340	0.355	0.340	0.345	1,512,000	0.3420	-2.86%
2020-02-26	0	0.350	0.340	0.350	0.335	0.350	1,190,000	405,030	0.3404	0.350	0.340	0.350	0.335	0.350	1,190,000	0.3404	2.94%
2020-02-25	0	0.340	0.340	0.350	0.345	0.390	7,434,000	2,694,500	0.3625	0.340	0.340	0.350	0.345	0.390	7,434,000	0.3625	-6.85%
2020-02-24	0	0.365	0.355	0.365	0.330	0.370	3,196,000	1,113,540	0.3484	0.365	0.355	0.365	0.330	0.370	3,196,000	0.3484	5.80%
2020-02-21	0	0.345	0.345	0.350	0.335	0.345	1,402,000	477,930	0.3409	0.345	0.345	0.350	0.335	0.345	1,402,000	0.3409	-1.43%
2020-02-20	0	0.350	0.345	0.350	0.330	0.350	5,008,000	1,697,750	0.3390	0.350	0.345	0.350	0.330	0.350	5,008,000	0.3390	1.45%
2020-02-19	0	0.345	0.345	0.355	0.335	0.360	3,104,600	1,076,652	0.3468	0.345	0.345	0.355	0.335	0.360	3,104,600	0.3468	0.00%
2020-02-18	0	0.345	0.345	0.350	0.345	0.355	1,478,000	514,570	0.3482	0.345	0.345	0.350	0.345	0.355	1,478,000	0.3482	-2.82%
2020-02-17	0	0.355	0.345	0.355	0.345	0.395	5,014,000	1,830,270	0.3650	0.355	0.345	0.355	0.345	0.395	5,014,000	0.3650	-1.39%
2020-02-14	0	0.360	0.360	0.370	0.350	0.370	1,688,000	598,910	0.3548	0.360	0.360	0.370	0.350	0.370	1,688,000	0.3548	-1.37%
2020-02-13	0	0.365	0.355	0.370	0.350	0.365	1,532,000	542,820	0.3543	0.365	0.355	0.370	0.350	0.365	1,532,000	0.3543	0.00%
2020-02-12	0	0.365	0.360	0.365	0.360	0.380	1,220,000	443,790	0.3638	0.365	0.360	0.365	0.360	0.380	1,220,000	0.3638	0.00%
2020-02-11	0	0.365	0.370	0.380	0.365	0.390	1,884,000	714,780	0.3794	0.365	0.370	0.380	0.365	0.390	1,884,000	0.3794	1.39%
2020-02-10	0	0.360	0.360	0.365	0.355	0.400	5,404,000	1,992,960	0.3688	0.360	0.360	0.365	0.355	0.400	5,404,000	0.3688	-10.00%
2020-02-07	0	0.400	0.400	0.405	0.400	0.435	1,318,000	545,080	0.4136	0.400	0.400	0.405	0.400	0.435	1,318,000	0.4136	-6.98%
2020-02-06	0	0.430	0.430	0.440	0.430	0.490	6,984,000	3,131,860	0.4484	0.430	0.430	0.440	0.430	0.490	6,984,000	0.4484	-12.24%
2020-02-05	0	0.490	0.490	0.495	0.435	0.760	28,298,000	16,039,570	0.5668	0.490	0.490	0.495	0.435	0.760	28,298,000	0.5668	20.99%
2020-02-04	0	0.405	0.395	0.405	0.395	0.420	1,816,000	734,120	0.4043	0.405	0.395	0.405	0.395	0.420	1,816,000	0.4043	2.53%
2020-02-03	0	0.395	0.395	0.405	0.380	0.415	1,784,000	710,370	0.3982	0.395	0.395	0.405	0.380	0.415	1,784,000	0.3982	2.60%
2020-01-31	0	0.385	0.385	0.390	0.370	0.415	1,544,000	596,530	0.3864	0.385	0.385	0.390	0.370	0.415	1,544,000	0.3864	-7.23%
2020-01-30	0	0.415	0.400	0.415	0.390	0.430	2,356,000	973,340	0.4131	0.415	0.400	0.415	0.390	0.430	2,356,000	0.4131	-6.74%
2020-01-29	0	0.445	0.430	0.455	0.425	0.490	2,768,000	1,249,380	0.4514	0.445	0.430	0.455	0.425	0.490	2,768,000	0.4514	-7.29%
2020-01-24	0	0.480	0.475	0.480	0.460	0.495	1,796,000	854,860	0.4760	0.480	0.475	0.480	0.460	0.495	1,796,000	0.4760	-3.03%
2020-01-23	0	0.495	0.490	0.495	0.480	0.550	5,482,000	2,742,600	0.5003	0.495	0.490	0.495	0.480	0.550	5,482,000	0.5003	-10.00%
2020-01-22	0	0.550	0.540	0.550	0.530	0.780	17,678,000	10,584,780	0.5988	0.550	0.540	0.550	0.530	0.780	17,678,000	0.5988	-32.93%
2020-01-21	0	0.820	0.800	0.820	0.760	0.840	446,000	367,700	0.8244	0.820	0.800	0.820	0.760	0.840	446,000	0.8244	-5.75%
2020-01-20	0	0.870	0.870	0.880	0.870	0.920	1,004,000	896,800	0.8932	0.870	0.870	0.880	0.870	0.920	1,004,000	0.8932	-7.45%
2020-01-17	0	0.940	0.900	0.950	0.900	0.970	308,066	285,719	0.9275	0.940	0.900	0.950	0.900	0.970	308,066	0.9275	-3.09%
2020-01-16	0	0.970	0.960	0.970	0.880	0.970	1,886,000	1,744,300	0.9249	0.970	0.960	0.970	0.880	0.970	1,886,000	0.9249	4.30%
2020-01-15	0	0.930	0.930	0.950	0.910	0.990	578,000	561,280	0.9711	0.930	0.930	0.950	0.910	0.990	578,000	0.9711	-7.00%
2020-01-14	0	1.000	0.980	1.000	0.980	1.010	648,000	644,340	0.9944	1.000	0.980	1.000	0.980	1.010	648,000	0.9944	-0.99%
2020-01-13	0	1.010	0.990	1.010	1.000	1.020	232,000	233,500	1.0065	1.010	0.990	1.010	1.000	1.020	232,000	1.0065	-1.94%
2020-01-10	0	1.030	1.020	1.040	0.980	1.030	816,000	816,500	1.0006	1.030	1.020	1.040	0.980	1.030	816,000	1.0006	1.98%
2020-01-09	0	1.010	0.990	1.010	0.980	1.010	346,000	344,400	0.9954	1.010	0.990	1.010	0.980	1.010	346,000	0.9954	1.00%
2020-01-08	0	1.000	0.980	1.000	1.000	1.000	134,000	134,000	1.0000	1.000	0.980	1.000	1.000	1.000	134,000	1.0000	0.00%
2020-01-07	0	1.000	1.000	1.010	1.000	1.020	444,000	445,020	1.0023	1.000	1.000	1.010	1.000	1.020	444,000	1.0023	-0.99%
2020-01-06	0	1.010	1.000	1.010	1.000	1.010	156,000	157,500	1.0096	1.010	1.000	1.010	1.000	1.010	156,000	1.0096	0.00%
2020-01-03	0	1.010	1.010	1.020	1.010	1.020	118,000	119,380	1.0117	1.010	1.010	1.020	1.010	1.020	118,000	1.0117	-1.94%
2020-01-02	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	-0.96%
2019-12-31	0	1.040	1.010	1.040	1.010	1.060	32,000	32,920	1.0288	1.040	1.010	1.040	1.010	1.060	32,000	1.0288	2.97%
2019-12-30	0	1.010	1.010	1.020	1.010	1.020	212,000	214,580	1.0122	1.010	1.010	1.020	1.010	1.020	212,000	1.0122	-0.98%
2019-12-27	0	1.020	1.010	1.030	1.000	1.020	152,253	154,245	1.0131	1.020	1.010	1.030	1.000	1.020	152,253	1.0131	0.00%
2019-12-24	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2019-12-23	0	1.020	1.020	1.030	1.010	1.040	756,000	769,680	1.0181	1.020	1.020	1.030	1.010	1.040	756,000	1.0181	-3.77%
2019-12-20	0	1.060	1.050	1.060	-	-	0	0	-	1.060	1.050	1.060	-	-	0	-	0.00%
2019-12-19	0	1.060	1.040	1.060	1.040	1.060	164,000	172,360	1.0510	1.060	1.040	1.060	1.040	1.060	164,000	1.0510	-3.64%
2019-12-18	0	1.100	1.040	1.100	1.000	1.100	1,314,000	1,355,380	1.0315	1.100	1.040	1.100	1.000	1.100	1,314,000	1.0315	7.84%
2019-12-17	0	1.020	1.020	1.030	1.020	1.020	30,000	30,600	1.0200	1.020	1.020	1.030	1.020	1.020	30,000	1.0200	0.00%
2019-12-16	0	1.020	1.020	1.030	1.020	1.030	118,000	120,540	1.0215	1.020	1.020	1.030	1.020	1.030	118,000	1.0215	-0.97%
2019-12-13	0	1.030	1.030	1.040	1.010	1.030	264,000	271,880	1.0298	1.030	1.030	1.040	1.010	1.030	264,000	1.0298	0.00%
2019-12-12	0	1.030	1.020	1.030	1.020	1.030	130,000	133,000	1.0231	1.030	1.020	1.030	1.020	1.030	130,000	1.0231	0.00%
2019-12-11	0	1.030	1.020	1.030	1.010	1.030	262,000	267,380	1.0205	1.030	1.020	1.030	1.010	1.030	262,000	1.0205	0.00%
2019-12-10	0	1.030	1.020	1.030	1.020	1.030	88,000	90,120	1.0241	1.030	1.020	1.030	1.020	1.030	88,000	1.0241	0.00%
2019-12-09	0	1.030	1.020	1.030	1.020	1.030	100,000	102,500	1.0250	1.030	1.020	1.030	1.020	1.030	100,000	1.0250	0.98%
2019-12-06	0	1.020	1.020	1.030	1.010	1.020	92,000	93,820	1.0198	1.020	1.020	1.030	1.010	1.020	92,000	1.0198	0.00%
2019-12-05	0	1.020	1.020	1.030	1.020	1.030	22,000	22,640	1.0291	1.020	1.020	1.030	1.020	1.030	22,000	1.0291	-0.97%
2019-12-04	0	1.030	1.020	1.040	1.010	1.030	204,000	209,360	1.0263	1.030	1.020	1.040	1.010	1.030	204,000	1.0263	0.00%
2019-12-03	0	1.030	1.030	1.050	1.010	1.030	172,000	175,380	1.0197	1.030	1.030	1.050	1.010	1.030	172,000	1.0197	0.98%
2019-12-02	0	1.020	1.010	1.030	1.010	1.020	162,000	165,020	1.0186	1.020	1.010	1.030	1.010	1.020	162,000	1.0186	0.00%
2019-11-29	0	1.020	1.020	1.030	1.020	1.020	18,000	18,360	1.0200	1.020	1.020	1.030	1.020	1.020	18,000	1.0200	0.00%
2019-11-28	0	1.020	1.020	1.030	1.000	1.020	814,000	822,760	1.0108	1.020	1.020	1.030	1.000	1.020	814,000	1.0108	0.00%
2019-11-27	0	1.020	1.010	1.020	1.010	1.020	134,000	135,740	1.0130	1.020	1.010	1.020	1.010	1.020	134,000	1.0130	-1.92%
2019-11-26	0	1.040	1.020	1.040	1.010	1.040	588,000	603,800	1.0269	1.040	1.020	1.040	1.010	1.040	588,000	1.0269	0.00%
2019-11-25	0	1.040	1.020	1.040	1.010	1.040	114,000	116,800	1.0246	1.040	1.020	1.040	1.010	1.040	114,000	1.0246	1.96%
2019-11-22	0	1.020	1.010	1.030	1.010	1.020	300,000	305,980	1.0199	1.020	1.010	1.030	1.010	1.020	300,000	1.0199	0.00%
2019-11-21	0	1.020	1.010	1.020	1.010	1.020	372,000	379,340	1.0197	1.020	1.010	1.020	1.010	1.020	372,000	1.0197	-0.97%
2019-11-20	0	1.030	1.030	1.040	1.010	1.030	132,000	135,540	1.0268	1.030	1.030	1.040	1.010	1.030	132,000	1.0268	-0.96%
2019-11-19	0	1.040	1.020	1.040	1.010	1.050	618,000	630,260	1.0198	1.040	1.020	1.040	1.010	1.050	618,000	1.0198	2.97%
2019-11-18	0	1.010	1.010	1.020	1.000	1.020	456,000	463,180	1.0157	1.010	1.010	1.020	1.000	1.020	456,000	1.0157	-0.98%
2019-11-15	0	1.020	1.020	1.030	1.000	1.020	238,000	241,420	1.0144	1.020	1.020	1.030	1.000	1.020	238,000	1.0144	0.00%
2019-11-14	0	1.020	1.010	1.030	1.010	1.020	140,000	142,660	1.0190	1.020	1.010	1.030	1.010	1.020	140,000	1.0190	0.99%
2019-11-13	0	1.010	1.010	1.030	1.010	1.020	230,000	232,800	1.0122	1.010	1.010	1.030	1.010	1.020	230,000	1.0122	-0.98%
2019-11-12	0	1.020	1.020	1.030	1.010	1.020	112,000	113,720	1.0154	1.020	1.020	1.030	1.010	1.020	112,000	1.0154	0.99%
2019-11-11	0	1.010	1.000	1.010	1.010	1.020	236,000	239,860	1.0164	1.010	1.000	1.010	1.010	1.020	236,000	1.0164	-0.98%
2019-11-08	0	1.020	1.020	1.040	1.010	1.030	820,400	836,636	1.0198	1.020	1.020	1.040	1.010	1.030	820,400	1.0198	-1.92%
2019-11-07	0	1.040	1.040	1.050	1.020	1.040	132,400	136,660	1.0322	1.040	1.040	1.050	1.020	1.040	132,400	1.0322	1.96%
2019-11-06	0	1.020	1.030	1.050	1.020	1.030	18,000	18,500	1.0278	1.020	1.030	1.050	1.020	1.030	18,000	1.0278	-0.97%
2019-11-05	0	1.030	1.030	1.050	1.030	1.030	8,000	8,240	1.0300	1.030	1.030	1.050	1.030	1.030	8,000	1.0300	-1.90%
2019-11-04	0	1.050	1.020	1.050	1.010	1.050	728,000	749,220	1.0291	1.050	1.020	1.050	1.010	1.050	728,000	1.0291	1.94%
2019-11-01	0	1.030	1.020	1.030	1.010	1.040	1,662,000	1,689,280	1.0164	1.030	1.020	1.030	1.010	1.040	1,662,000	1.0164	-1.90%
2019-10-31	0	1.050	1.040	1.050	1.010	1.060	958,000	984,000	1.0271	1.050	1.040	1.050	1.010	1.060	958,000	1.0271	3.96%
2019-10-30	0	1.010	1.000	1.010	1.010	1.020	378,000	382,500	1.0119	1.010	1.000	1.010	1.010	1.020	378,000	1.0119	-0.98%
2019-10-29	0	1.020	1.020	1.030	1.020	1.040	124,000	126,700	1.0218	1.020	1.020	1.030	1.020	1.040	124,000	1.0218	0.00%
2019-10-28	0	1.020	1.000	1.020	0.990	1.030	2,390,000	2,410,060	1.0084	1.020	1.000	1.020	0.990	1.030	2,390,000	1.0084	-0.97%
2019-10-25	0	1.030	1.010	1.030	1.010	1.050	3,320,000	3,375,760	1.0168	1.030	1.010	1.030	1.010	1.050	3,320,000	1.0168	0.00%
2019-10-24	0	1.030	1.020	1.030	1.000	1.050	2,308,000	2,339,180	1.0135	1.030	1.020	1.030	1.000	1.050	2,308,000	1.0135	0.98%
2019-10-23	0	1.020	1.010	1.020	1.010	1.040	824,000	837,900	1.0169	1.020	1.010	1.020	1.010	1.040	824,000	1.0169	-1.92%
2019-10-22	0	1.040	1.030	1.040	1.010	1.040	368,000	377,140	1.0248	1.040	1.030	1.040	1.010	1.040	368,000	1.0248	0.97%
2019-10-21	0	1.030	1.010	1.030	1.000	1.030	1,084,000	1,094,080	1.0093	1.030	1.010	1.030	1.000	1.030	1,084,000	1.0093	0.00%
2019-10-18	0	1.030	1.020	1.030	1.010	1.060	538,600	552,240	1.0253	1.030	1.020	1.030	1.010	1.060	538,600	1.0253	-2.83%
2019-10-17	0	1.060	1.040	1.060	1.000	1.080	1,640,000	1,679,640	1.0242	1.060	1.040	1.060	1.000	1.080	1,640,000	1.0242	1.92%
2019-10-16	0	1.040	1.030	1.040	1.010	1.050	98,000	100,400	1.0245	1.040	1.030	1.040	1.010	1.050	98,000	1.0245	2.97%
2019-10-15	0	1.010	1.010	1.030	1.010	1.050	942,000	968,320	1.0279	1.010	1.010	1.030	1.010	1.050	942,000	1.0279	-3.81%
2019-10-14	0	1.050	1.020	1.050	0.980	1.050	750,000	769,660	1.0262	1.050	1.020	1.050	0.980	1.050	750,000	1.0262	0.00%
2019-10-11	0	1.050	1.020	1.050	1.010	1.050	204,000	210,460	1.0317	1.050	1.020	1.050	1.010	1.050	204,000	1.0317	0.00%
2019-10-10	0	1.050	1.020	1.050	1.010	1.050	322,000	333,040	1.0343	1.050	1.020	1.050	1.010	1.050	322,000	1.0343	0.00%
2019-10-09	0	1.050	1.030	1.060	1.020	1.070	920,000	965,420	1.0494	1.050	1.030	1.060	1.020	1.070	920,000	1.0494	-0.94%
2019-10-08	0	1.060	1.050	1.060	1.050	1.100	1,286,000	1,379,240	1.0725	1.060	1.050	1.060	1.050	1.100	1,286,000	1.0725	0.00%
2019-10-04	0	1.060	1.040	1.080	1.040	1.080	1,086,000	1,135,760	1.0458	1.060	1.040	1.080	1.040	1.080	1,086,000	1.0458	1.92%
2019-10-03	0	1.040	1.030	1.070	1.040	1.080	170,000	179,420	1.0554	1.040	1.030	1.070	1.040	1.080	170,000	1.0554	-3.70%
2019-10-02	0	1.080	1.060	1.080	1.060	1.080	6,808,000	7,216,640	1.0600	1.080	1.060	1.080	1.060	1.080	6,808,000	1.0600	1.89%
2019-09-30	0	1.060	1.060	1.080	1.060	1.080	66,000	70,400	1.0667	1.060	1.060	1.080	1.060	1.080	66,000	1.0667	-1.85%
2019-09-27	0	1.080	1.060	1.080	1.060	1.090	312,033	334,493	1.0720	1.080	1.060	1.080	1.060	1.090	312,033	1.0720	0.00%
2019-09-26	0	1.080	1.060	1.080	1.080	1.080	20,000	21,600	1.0800	1.080	1.060	1.080	1.080	1.080	20,000	1.0800	-0.92%
2019-09-25	0	1.090	1.070	1.090	1.060	1.090	572,000	610,580	1.0674	1.090	1.070	1.090	1.060	1.090	572,000	1.0674	-0.91%
2019-09-24	0	1.100	1.080	1.100	1.070	1.100	770,000	835,640	1.0852	1.100	1.080	1.100	1.070	1.100	770,000	1.0852	1.85%
2019-09-23	0	1.080	1.080	1.100	1.080	1.100	2,550,000	2,762,840	1.0835	1.080	1.080	1.100	1.080	1.100	2,550,000	1.0835	0.00%
2019-09-20	0	1.080	1.080	1.100	1.080	1.110	550,000	601,740	1.0941	1.080	1.080	1.100	1.080	1.110	550,000	1.0941	-2.70%
2019-09-19	0	1.110	1.100	1.110	1.100	1.110	1,560,000	1,716,140	1.1001	1.110	1.100	1.110	1.100	1.110	1,560,000	1.1001	0.91%
2019-09-18	0	1.100	1.100	1.110	1.100	1.110	1,990,000	2,189,320	1.1002	1.100	1.100	1.110	1.100	1.110	1,990,000	1.1002	-0.90%
2019-09-17	0	1.110	1.110	1.130	1.110	1.130	1,190,000	1,326,880	1.1150	1.110	1.110	1.130	1.110	1.130	1,190,000	1.1150	-1.77%
2019-09-16	0	1.130	1.130	1.140	1.130	1.130	470,000	529,900	1.1274	1.130	1.130	1.140	1.130	1.130	470,000	1.1274	0.89%
2019-09-13	0	1.120	1.110	1.130	-	-	0	0	-	1.120	1.110	1.130	-	-	0	-	0.00%
2019-09-12	0	1.120	1.110	1.130	1.100	1.120	284,000	314,460	1.1073	1.120	1.110	1.130	1.100	1.120	284,000	1.1073	0.90%
2019-09-11	0	1.110	1.100	1.120	1.100	1.120	432,000	476,800	1.1037	1.110	1.100	1.120	1.100	1.120	432,000	1.1037	0.91%
2019-09-10	0	1.100	1.100	1.110	1.100	1.130	192,000	212,860	1.1086	1.100	1.100	1.110	1.100	1.130	192,000	1.1086	-2.65%
2019-09-09	0	1.130	1.110	1.130	1.100	1.130	3,358,000	3,743,940	1.1149	1.130	1.110	1.130	1.100	1.130	3,358,000	1.1149	-0.88%
2019-09-06	0	1.140	1.130	1.150	1.100	1.140	386,696	434,745	1.1243	1.140	1.130	1.150	1.100	1.140	386,696	1.1243	0.88%
2019-09-05	0	1.130	1.120	1.130	1.130	1.140	590,000	672,120	1.1392	1.130	1.120	1.130	1.130	1.140	590,000	1.1392	-2.59%
2019-09-04	0	1.160	1.140	1.160	1.140	1.160	1,480,000	1,701,180	1.1494	1.160	1.140	1.160	1.140	1.160	1,480,000	1.1494	1.75%
2019-09-03	0	1.140	1.130	1.140	1.140	1.150	398,000	453,780	1.1402	1.140	1.130	1.140	1.140	1.150	398,000	1.1402	0.00%
2019-09-02	0	1.140	1.140	1.150	1.140	1.150	886,000	1,010,320	1.1403	1.140	1.140	1.150	1.140	1.150	886,000	1.1403	-1.72%
2019-08-30	0	1.160	1.140	1.160	1.140	1.160	452,000	520,000	1.1504	1.160	1.140	1.160	1.140	1.160	452,000	1.1504	0.87%
2019-08-29	0	1.150	1.140	1.160	1.140	1.160	748,342	859,063	1.1480	1.150	1.140	1.160	1.140	1.160	748,342	1.1480	-0.86%
2019-08-28	0	1.160	1.140	1.160	1.150	1.160	404,000	464,800	1.1505	1.160	1.140	1.160	1.150	1.160	404,000	1.1505	0.00%
2019-08-27	0	1.160	1.140	1.160	1.140	1.160	994,000	1,143,080	1.1500	1.160	1.140	1.160	1.140	1.160	994,000	1.1500	0.00%
2019-08-26	0	1.160	1.140	1.160	1.140	1.160	826,000	944,980	1.1440	1.160	1.140	1.160	1.140	1.160	826,000	1.1440	0.00%
2019-08-23	0	1.160	1.140	1.160	1.140	1.160	696,000	798,260	1.1469	1.160	1.140	1.160	1.140	1.160	696,000	1.1469	0.00%
2019-08-22	0	1.160	1.140	1.160	1.130	1.160	868,000	993,860	1.1450	1.160	1.140	1.160	1.130	1.160	868,000	1.1450	0.00%
2019-08-21	0	1.160	1.140	1.150	1.130	1.160	1,044,000	1,194,720	1.1444	1.160	1.140	1.150	1.130	1.160	1,044,000	1.1444	0.00%
2019-08-20	0	1.160	1.140	1.160	1.140	1.160	466,058	534,484	1.1468	1.160	1.140	1.160	1.140	1.160	466,058	1.1468	0.00%
2019-08-19	0	1.160	1.140	1.160	1.140	1.160	326,000	374,980	1.1502	1.160	1.140	1.160	1.140	1.160	326,000	1.1502	0.00%
2019-08-16	0	1.160	1.130	1.160	1.130	1.160	500,000	569,940	1.1399	1.160	1.130	1.160	1.130	1.160	500,000	1.1399	0.00%
2019-08-15	0	1.160	1.130	1.160	1.130	1.160	290,000	332,580	1.1468	1.160	1.130	1.160	1.130	1.160	290,000	1.1468	0.00%
2019-08-14	0	1.160	1.130	1.160	1.130	1.160	372,000	426,420	1.1463	1.160	1.130	1.160	1.130	1.160	372,000	1.1463	0.00%
2019-08-13	0	1.160	1.130	1.160	1.130	1.160	398,000	456,880	1.1479	1.160	1.130	1.160	1.130	1.160	398,000	1.1479	0.00%
2019-08-12	0	1.160	1.160	1.170	1.120	1.160	814,000	928,200	1.1403	1.160	1.160	1.170	1.120	1.160	814,000	1.1403	0.00%
2019-08-09	0	1.160	1.160	1.170	1.110	1.170	4,564,000	5,242,900	1.1488	1.160	1.160	1.170	1.110	1.170	4,564,000	1.1488	4.50%
2019-08-08	0	1.110	1.110	1.130	-	-	0	0	-	1.110	1.110	1.130	-	-	0	-	0.00%
2019-08-07	0	1.110	1.100	1.130	1.100	1.130	40,000	44,480	1.1120	1.110	1.100	1.130	1.100	1.130	40,000	1.1120	0.00%
2019-08-06	0	1.110	1.100	1.110	1.100	1.110	1,104,000	1,220,380	1.1054	1.110	1.100	1.110	1.100	1.110	1,104,000	1.1054	-0.89%
2019-08-05	0	1.120	1.110	1.130	1.120	1.140	542,500	609,100	1.1228	1.120	1.110	1.130	1.120	1.140	542,500	1.1228	-2.61%
2019-08-02	0	1.150	1.120	1.160	1.110	1.160	1,428,000	1,617,080	1.1324	1.150	1.120	1.160	1.110	1.160	1,428,000	1.1324	2.68%
2019-08-01	0	1.120	1.120	1.130	1.120	1.120	504,000	564,480	1.1200	1.120	1.120	1.130	1.120	1.120	504,000	1.1200	0.00%
2019-07-31	0	1.120	1.120	1.130	1.120	1.130	486,000	544,360	1.1201	1.120	1.120	1.130	1.120	1.130	486,000	1.1201	0.00%
2019-07-30	0	1.120	1.120	1.130	1.120	1.140	788,000	885,640	1.1239	1.120	1.120	1.130	1.120	1.140	788,000	1.1239	-3.45%
2019-07-29	0	1.160	1.120	1.160	1.120	1.160	1,056,000	1,198,340	1.1348	1.160	1.120	1.160	1.120	1.160	1,056,000	1.1348	0.00%
2019-07-26	0	1.160	1.160	1.170	1.120	1.170	8,458,000	9,662,880	1.1425	1.160	1.160	1.170	1.120	1.170	8,458,000	1.1425	3.57%
2019-07-25	0	1.120	1.120	1.130	1.120	1.120	138,000	154,560	1.1200	1.120	1.120	1.130	1.120	1.120	138,000	1.1200	0.90%
2019-07-24	0	1.110	1.110	1.130	1.110	1.130	444,000	496,580	1.1184	1.110	1.110	1.130	1.110	1.130	444,000	1.1184	-0.89%
2019-07-23	0	1.120	1.120	1.150	1.120	1.150	204,000	228,600	1.1206	1.120	1.120	1.150	1.120	1.150	204,000	1.1206	0.00%
2019-07-22	0	1.120	1.110	1.130	1.120	1.130	602,000	675,260	1.1217	1.120	1.110	1.130	1.120	1.130	602,000	1.1217	0.00%
2019-07-19	0	1.120	1.170	1.180	1.110	1.170	574,000	646,380	1.1261	1.120	1.170	1.180	1.110	1.170	574,000	1.1261	0.00%
2019-07-18	0	1.120	1.120	1.130	1.110	1.120	472,000	525,400	1.1131	1.120	1.120	1.130	1.110	1.120	472,000	1.1131	0.00%
2019-07-17	0	1.120	1.110	1.130	1.110	1.130	200,000	223,960	1.1198	1.120	1.110	1.130	1.110	1.130	200,000	1.1198	-2.61%
2019-07-16	0	1.150	1.120	1.150	1.120	1.170	718,000	812,220	1.1312	1.150	1.120	1.150	1.120	1.170	718,000	1.1312	-0.86%
2019-07-15	0	1.160	1.130	1.160	1.110	1.160	7,570,000	8,660,380	1.1440	1.160	1.130	1.160	1.110	1.160	7,570,000	1.1440	2.65%
2019-07-12	0	1.130	1.120	1.130	1.100	1.130	298,000	330,900	1.1104	1.130	1.120	1.130	1.100	1.130	298,000	1.1104	-0.88%
2019-07-11	0	1.140	1.120	1.140	1.120	1.140	2,186,000	2,484,540	1.1366	1.140	1.120	1.140	1.120	1.140	2,186,000	1.1366	1.79%
2019-07-10	0	1.120	1.110	1.120	1.090	1.120	678,000	749,680	1.1057	1.120	1.110	1.120	1.090	1.120	678,000	1.1057	0.90%
2019-07-09	0	1.110	1.090	1.110	1.090	1.110	6,346,000	6,976,840	1.0994	1.110	1.090	1.110	1.090	1.110	6,346,000	1.0994	0.00%
2019-07-08	0	1.110	1.090	1.110	1.090	1.130	6,492,000	7,106,900	1.0947	1.110	1.090	1.110	1.090	1.130	6,492,000	1.0947	-1.77%
2019-07-05	0	1.130	1.120	1.130	1.110	1.130	1,014,000	1,135,520	1.1198	1.130	1.120	1.130	1.110	1.130	1,014,000	1.1198	0.00%
2019-07-04	0	1.130	1.110	1.130	1.110	1.130	645,600	722,912	1.1198	1.130	1.110	1.130	1.110	1.130	645,600	1.1198	0.00%
2019-07-03	0	1.130	1.130	1.140	1.130	1.160	578,000	656,160	1.1352	1.130	1.130	1.140	1.130	1.160	578,000	1.1352	-3.42%
2019-07-02	0	1.170	1.160	1.170	1.140	1.180	1,430,000	1,661,120	1.1616	1.170	1.160	1.170	1.140	1.180	1,430,000	1.1616	-0.85%
2019-06-28	0	1.180	1.150	1.180	1.140	1.200	902,000	1,044,260	1.1577	1.180	1.150	1.180	1.140	1.200	902,000	1.1577	-1.67%
2019-06-27	0	1.200	1.210	1.220	1.110	1.220	9,518,000	11,072,320	1.1633	1.200	1.210	1.220	1.110	1.220	9,518,000	1.1633	7.14%
2019-06-26	0	1.120	1.120	1.130	1.100	1.130	1,290,000	1,437,160	1.1141	1.120	1.120	1.130	1.100	1.130	1,290,000	1.1141	0.00%
2019-06-25	0	1.120	1.100	1.120	-	-	0	0	-	1.120	1.100	1.120	-	-	0	-	0.00%
2019-06-24	0	1.120	1.100	1.120	1.110	1.130	406,000	452,720	1.1151	1.120	1.100	1.120	1.110	1.130	406,000	1.1151	0.00%
2019-06-21	0	1.120	1.110	1.120	-	-	0	0	-	1.120	1.110	1.120	-	-	0	-	-0.88%
2019-06-20	0	1.130	1.120	1.130	1.120	1.140	60,000	67,600	1.1267	1.130	1.120	1.130	1.120	1.140	60,000	1.1267	0.00%
2019-06-19	0	1.130	1.120	1.130	1.110	1.140	1,630,000	1,822,960	1.1184	1.130	1.120	1.130	1.110	1.140	1,630,000	1.1184	-0.88%
2019-06-18	0	1.140	1.110	1.140	1.100	1.140	428,000	476,440	1.1132	1.140	1.110	1.140	1.100	1.140	428,000	1.1132	2.70%
2019-06-17	0	1.110	1.100	1.130	1.100	1.120	728,000	809,140	1.1115	1.110	1.100	1.130	1.100	1.120	728,000	1.1115	-2.63%
2019-06-14	0	1.140	1.120	1.150	1.110	1.150	4,856,000	5,522,840	1.1373	1.140	1.120	1.150	1.110	1.150	4,856,000	1.1373	1.79%
2019-06-13	0	1.120	1.110	1.120	1.100	1.120	6,000	6,660	1.1100	1.120	1.110	1.120	1.100	1.120	6,000	1.1100	0.00%
2019-06-12	0	1.120	1.110	1.120	-	-	0	0	-	1.120	1.110	1.120	-	-	0	-	-1.75%
2019-06-11	0	1.140	1.120	1.140	1.100	1.150	1,492,000	1,692,120	1.1341	1.140	1.120	1.140	1.100	1.150	1,492,000	1.1341	3.64%
2019-06-10	0	1.100	1.100	1.110	1.100	1.120	220,000	242,280	1.1013	1.100	1.100	1.110	1.100	1.120	220,000	1.1013	0.00%
2019-06-06	0	1.100	1.100	1.110	1.100	1.120	460,000	506,400	1.1009	1.100	1.100	1.110	1.100	1.120	460,000	1.1009	-0.90%
2019-06-05	0	1.110	1.100	1.120	1.100	1.160	916,000	1,012,760	1.1056	1.110	1.100	1.120	1.100	1.160	916,000	1.1056	0.91%
2019-06-04	0	1.100	1.100	1.130	1.100	1.130	328,000	364,280	1.1106	1.100	1.100	1.130	1.100	1.130	328,000	1.1106	-0.90%
2019-06-03	0	1.110	1.090	1.110	1.100	1.110	170,000	187,300	1.1018	1.110	1.090	1.110	1.100	1.110	170,000	1.1018	0.00%
2019-05-31	0	1.110	1.110	1.130	1.110	1.160	312,000	354,640	1.1367	1.110	1.110	1.130	1.110	1.160	312,000	1.1367	-4.31%
2019-05-30	0	1.160	1.120	1.170	1.110	1.170	4,606,000	5,247,720	1.1393	1.160	1.120	1.170	1.110	1.170	4,606,000	1.1393	2.65%
2019-05-29	0	1.130	1.100	1.130	1.120	1.130	84,000	94,120	1.1205	1.130	1.100	1.130	1.120	1.130	84,000	1.1205	0.89%
2019-05-28	0	1.120	1.110	1.120	1.100	1.120	178,000	197,080	1.1072	1.120	1.110	1.120	1.100	1.120	178,000	1.1072	0.90%
2019-05-27	0	1.110	1.110	1.120	1.100	1.120	664,000	731,920	1.1023	1.110	1.110	1.120	1.100	1.120	664,000	1.1023	0.00%
2019-05-24	0	1.110	1.100	1.120	1.100	1.110	448,000	492,980	1.1004	1.110	1.100	1.120	1.100	1.110	448,000	1.1004	0.91%
2019-05-23	0	1.100	1.100	1.110	1.090	1.120	562,000	618,040	1.0997	1.100	1.100	1.110	1.090	1.120	562,000	1.0997	-1.79%
2019-05-22	0	1.120	1.110	1.150	-	-	0	0	-	1.120	1.110	1.150	-	-	0	-	0.00%
2019-05-21	0	1.120	1.120	1.130	-	-	0	0	-	1.120	1.120	1.130	-	-	0	-	0.00%
2019-05-20	0	1.120	1.120	1.140	1.120	1.120	8,000	8,960	1.1200	1.120	1.120	1.140	1.120	1.120	8,000	1.1200	-0.88%
2019-05-17	0	1.130	1.120	1.130	1.130	1.130	38,000	42,940	1.1300	1.130	1.120	1.130	1.130	1.130	38,000	1.1300	-3.42%
2019-05-16	0	1.170	1.150	1.160	1.150	1.170	328,000	378,660	1.1545	1.170	1.150	1.160	1.150	1.170	328,000	1.1545	1.74%
2019-05-15	0	1.150	1.110	1.150	1.120	1.150	298,000	340,860	1.1438	1.150	1.110	1.150	1.120	1.150	298,000	1.1438	0.88%
2019-05-14	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	-0.87%
2019-05-10	0	1.150	1.110	1.140	1.110	1.150	640,000	717,800	1.1216	1.150	1.110	1.140	1.110	1.150	640,000	1.1216	1.77%
2019-05-09	0	1.130	1.100	1.130	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	0.00%
2019-05-08	0	1.130	1.130	1.140	1.100	1.130	49,000	54,830	1.1190	1.130	1.130	1.140	1.100	1.130	49,000	1.1190	0.89%
2019-05-07	0	1.120	1.110	1.120	1.110	1.120	54,000	60,460	1.1196	1.120	1.110	1.120	1.110	1.120	54,000	1.1196	0.00%
2019-05-06	0	1.120	1.110	1.140	1.110	1.140	288,000	324,060	1.1252	1.120	1.110	1.140	1.110	1.140	288,000	1.1252	-3.45%
2019-05-03	0	1.160	1.130	1.160	1.130	1.170	3,714,000	4,245,000	1.1430	1.160	1.130	1.160	1.130	1.170	3,714,000	1.1430	0.87%
2019-05-02	0	1.150	1.140	1.160	1.140	1.160	1,440,004	1,653,724	1.1484	1.150	1.140	1.160	1.140	1.160	1,440,004	1.1484	0.00%
2019-04-30	0	1.150	1.130	1.150	1.120	1.150	2,908,000	3,324,000	1.1431	1.150	1.130	1.150	1.120	1.150	2,908,000	1.1431	0.00%
2019-04-29	0	1.150	1.130	1.150	1.110	1.160	1,286,000	1,468,240	1.1417	1.150	1.130	1.150	1.110	1.160	1,286,000	1.1417	0.00%
2019-04-26	0	1.150	1.100	1.150	1.100	1.150	936,000	1,055,040	1.1272	1.150	1.100	1.150	1.100	1.150	936,000	1.1272	0.88%
2019-04-25	0	1.140	1.100	1.150	1.110	1.140	802,000	900,560	1.1229	1.140	1.100	1.150	1.110	1.140	802,000	1.1229	2.70%
2019-04-24	0	1.110	1.110	1.120	1.090	1.120	536,000	595,080	1.1102	1.110	1.110	1.120	1.090	1.120	536,000	1.1102	-2.63%
2019-04-23	0	1.140	1.130	1.140	1.120	1.140	112,000	126,460	1.1291	1.140	1.130	1.140	1.120	1.140	112,000	1.1291	0.00%
2019-04-18	0	1.140	1.130	1.140	1.130	1.150	134,000	151,980	1.1342	1.140	1.130	1.140	1.130	1.150	134,000	1.1342	0.88%
2019-04-17	0	1.130	1.120	1.140	1.130	1.130	210,000	237,300	1.1300	1.130	1.120	1.140	1.130	1.130	210,000	1.1300	-2.59%
2019-04-16	0	1.160	1.130	1.160	1.130	1.170	194,000	221,620	1.1424	1.160	1.130	1.160	1.130	1.170	194,000	1.1424	0.00%
2019-04-15	0	1.160	1.140	1.160	1.140	1.160	860,000	994,020	1.1558	1.160	1.140	1.160	1.140	1.160	860,000	1.1558	0.00%
2019-04-12	0	1.160	1.140	1.160	1.140	1.160	94,000	107,840	1.1472	1.160	1.140	1.160	1.140	1.160	94,000	1.1472	-0.85%
2019-04-11	0	1.170	1.150	1.170	1.150	1.170	350,400	408,156	1.1648	1.170	1.150	1.170	1.150	1.170	350,400	1.1648	-0.85%
2019-04-10	0	1.180	1.160	1.180	1.170	1.180	452,000	530,660	1.1740	1.180	1.160	1.180	1.170	1.180	452,000	1.1740	0.85%
2019-04-09	0	1.170	1.140	1.170	1.140	1.170	732,000	850,620	1.1620	1.170	1.140	1.170	1.140	1.170	732,000	1.1620	2.63%
2019-04-08	0	1.140	1.130	1.160	1.130	1.150	74,000	84,180	1.1376	1.140	1.130	1.160	1.130	1.150	74,000	1.1376	-1.72%
2019-04-04	0	1.160	1.130	1.160	1.130	1.160	76,000	86,220	1.1345	1.160	1.130	1.160	1.130	1.160	76,000	1.1345	0.00%
2019-04-03	0	1.160	1.120	1.160	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	0.00%
2019-04-02	0	1.160	1.140	1.160	1.120	1.160	378,000	436,100	1.1537	1.160	1.140	1.160	1.120	1.160	378,000	1.1537	-0.85%
2019-04-01	0	1.170	1.140	1.170	-	-	0	0	-	1.170	1.140	1.170	-	-	0	-	0.00%
2019-03-29	0	1.170	1.140	1.170	1.140	1.170	1,322,000	1,523,140	1.1521	1.170	1.140	1.170	1.140	1.170	1,322,000	1.1521	-0.85%
2019-03-28	0	1.180	1.130	1.160	1.120	1.180	1,970,000	2,274,260	1.1544	1.180	1.130	1.160	1.120	1.180	1,970,000	1.1544	2.61%
2019-03-27	0	1.150	1.140	1.160	1.150	1.170	172,000	197,940	1.1508	1.150	1.140	1.160	1.150	1.170	172,000	1.1508	-0.86%
2019-03-26	0	1.160	1.150	1.170	1.120	1.160	1,898,000	2,163,400	1.1398	1.160	1.150	1.170	1.120	1.160	1,898,000	1.1398	2.65%
2019-03-25	0	1.130	1.120	1.140	1.130	1.150	148,000	168,440	1.1381	1.130	1.120	1.140	1.130	1.150	148,000	1.1381	-0.88%
2019-03-22	0	1.140	1.140	1.150	1.120	1.160	138,000	157,080	1.1383	1.140	1.140	1.150	1.120	1.160	138,000	1.1383	0.00%
2019-03-21	0	1.140	1.110	1.140	1.120	1.150	110,000	124,180	1.1289	1.140	1.110	1.140	1.120	1.150	110,000	1.1289	-0.87%
2019-03-20	0	1.150	1.120	1.150	1.150	1.150	28,000	31,900	1.1393	1.150	1.120	1.150	1.150	1.150	28,000	1.1393	0.00%
2019-03-19	0	1.150	1.110	1.150	1.150	1.160	22,000	25,400	1.1545	1.150	1.110	1.150	1.150	1.160	22,000	1.1545	-0.86%
2019-03-18	0	1.160	1.120	1.170	-	-	0	0	-	1.160	1.120	1.170	-	-	0	-	0.00%
2019-03-15	0	1.160	1.140	1.160	1.160	1.190	1,832,000	2,125,440	1.1602	1.160	1.140	1.160	1.160	1.190	1,832,000	1.1602	0.87%
2019-03-14	0	1.150	1.150	1.160	1.140	1.170	196,000	225,960	1.1529	1.150	1.150	1.160	1.140	1.170	196,000	1.1529	-1.71%
2019-03-13	0	1.170	1.130	1.210	1.100	1.200	4,994,000	5,732,200	1.1478	1.170	1.130	1.210	1.100	1.200	4,994,000	1.1478	5.41%
2019-03-12	0	1.110	1.090	1.110	1.100	1.110	634,000	702,600	1.1082	1.110	1.090	1.110	1.100	1.110	634,000	1.1082	0.00%
2019-03-11	0	1.110	1.100	1.110	1.100	1.130	180,000	200,840	1.1158	1.110	1.100	1.110	1.100	1.130	180,000	1.1158	-1.77%
2019-03-08	0	1.130	1.110	1.130	1.080	1.140	4,344,000	4,746,060	1.0926	1.130	1.110	1.130	1.080	1.140	4,344,000	1.0926	-1.74%
2019-03-07	0	1.150	1.140	1.150	1.140	1.160	968,000	1,109,780	1.1465	1.150	1.140	1.150	1.140	1.160	968,000	1.1465	0.00%
2019-03-06	0	1.150	1.140	1.160	1.120	1.160	96,000	109,980	1.1456	1.150	1.140	1.160	1.120	1.160	96,000	1.1456	-0.86%
2019-03-05	0	1.160	1.160	1.170	1.140	1.170	1,138,000	1,317,440	1.1577	1.160	1.160	1.170	1.140	1.170	1,138,000	1.1577	0.00%
2019-03-04	0	1.160	1.150	1.160	1.120	1.160	4,526,000	5,203,100	1.1496	1.160	1.150	1.160	1.120	1.160	4,526,000	1.1496	1.75%
2019-03-01	0	1.140	1.130	1.140	1.060	1.160	10,430,000	11,582,200	1.1105	1.140	1.130	1.140	1.060	1.160	10,430,000	1.1105	1.79%
2019-02-28	0	1.120	1.090	1.130	1.100	1.130	674,500	752,545	1.1157	1.120	1.090	1.130	1.100	1.130	674,500	1.1157	0.90%
2019-02-27	0	1.110	1.090	1.110	1.070	1.110	722,000	786,000	1.0886	1.110	1.090	1.110	1.070	1.110	722,000	1.0886	1.83%
2019-02-26	0	1.090	1.080	1.100	1.080	1.100	482,000	523,940	1.0870	1.090	1.080	1.100	1.080	1.100	482,000	1.0870	-0.91%
2019-02-25	0	1.100	1.090	1.110	1.090	1.140	638,019	699,580	1.0965	1.100	1.090	1.110	1.090	1.140	638,019	1.0965	-0.90%
2019-02-22	0	1.110	1.100	1.120	1.100	1.140	491,100	546,057	1.1119	1.110	1.100	1.120	1.100	1.140	491,100	1.1119	-2.63%
2019-02-21	0	1.140	1.120	1.140	1.130	1.170	1,302,000	1,495,900	1.1489	1.140	1.120	1.140	1.130	1.170	1,302,000	1.1489	-2.56%
2019-02-20	0	1.170	1.130	1.170	1.080	1.170	1,517,100	1,709,606	1.1269	1.170	1.130	1.170	1.080	1.170	1,517,100	1.1269	4.46%
2019-02-19	0	1.120	1.090	1.120	1.070	1.120	1,278,000	1,387,760	1.0859	1.120	1.090	1.120	1.070	1.120	1,278,000	1.0859	2.75%
2019-02-18	0	1.090	1.080	1.090	1.070	1.110	310,000	334,420	1.0788	1.090	1.080	1.090	1.070	1.110	310,000	1.0788	0.93%
2019-02-15	0	1.080	1.080	1.090	1.080	1.100	546,000	594,160	1.0882	1.080	1.080	1.090	1.080	1.100	546,000	1.0882	-2.70%
2019-02-14	0	1.110	1.080	1.110	1.070	1.120	1,556,000	1,691,420	1.0870	1.110	1.080	1.110	1.070	1.120	1,556,000	1.0870	0.91%
2019-02-13	0	1.100	1.100	1.120	1.090	1.170	1,926,097	2,134,858	1.1084	1.100	1.100	1.120	1.090	1.170	1,926,097	1.1084	-5.98%
2019-02-12	0	1.170	1.150	1.170	1.160	1.180	1,120,000	1,304,440	1.1647	1.170	1.150	1.170	1.160	1.180	1,120,000	1.1647	0.00%
2019-02-11	0	1.170	1.140	1.170	1.110	1.180	898,000	1,040,440	1.1586	1.170	1.140	1.170	1.110	1.180	898,000	1.1586	4.46%
2019-02-08	0	1.120	1.100	1.120	1.090	1.130	278,000	307,760	1.1071	1.120	1.100	1.120	1.090	1.130	278,000	1.1071	0.90%
2019-02-04	0	1.110	1.100	1.130	-	-	0	0	-	1.110	1.100	1.130	-	-	0	-	0.00%
2019-02-01	0	1.110	1.090	1.110	1.090	1.120	108,000	118,680	1.0989	1.110	1.090	1.110	1.090	1.120	108,000	1.0989	-0.89%
2019-01-31	0	1.120	1.100	1.120	1.100	1.130	68,400	76,128	1.1130	1.120	1.100	1.120	1.100	1.130	68,400	1.1130	0.90%
2019-01-30	0	1.110	1.090	1.110	1.080	1.130	210,000	231,240	1.1011	1.110	1.090	1.110	1.080	1.130	210,000	1.1011	0.91%
2019-01-29	0	1.100	1.100	1.110	1.090	1.120	360,000	395,960	1.0999	1.100	1.100	1.110	1.090	1.120	360,000	1.0999	-0.90%
2019-01-28	0	1.110	1.110	1.120	1.090	1.110	950,000	1,039,380	1.0941	1.110	1.110	1.120	1.090	1.110	950,000	1.0941	-0.89%
2019-01-25	0	1.120	1.120	1.130	1.090	1.140	470,000	522,680	1.1121	1.120	1.120	1.130	1.090	1.140	470,000	1.1121	-0.88%
2019-01-24	0	1.130	1.120	1.140	1.080	1.180	1,732,000	1,942,700	1.1217	1.130	1.120	1.140	1.080	1.180	1,732,000	1.1217	-2.59%
2019-01-23	0	1.160	1.150	1.180	1.120	1.180	512,000	587,580	1.1476	1.160	1.150	1.180	1.120	1.180	512,000	1.1476	0.00%
2019-01-22	0	1.160	1.160	1.180	1.150	1.230	474,000	561,640	1.1849	1.160	1.160	1.180	1.150	1.230	474,000	1.1849	-5.69%
2019-01-21	0	1.230	1.220	1.230	1.210	1.250	2,254,333	2,807,912	1.2456	1.230	1.220	1.230	1.210	1.250	2,254,333	1.2456	-3.15%
2019-01-18	0	1.270	1.240	1.270	1.190	1.290	619,800	781,396	1.2607	1.270	1.240	1.270	1.190	1.290	619,800	1.2607	0.79%
2019-01-17	0	1.260	1.210	1.260	1.200	1.290	364,000	455,260	1.2507	1.260	1.210	1.260	1.200	1.290	364,000	1.2507	-1.56%
2019-01-16	0	1.280	1.270	1.290	1.250	1.310	1,206,000	1,533,580	1.2716	1.280	1.270	1.290	1.250	1.310	1,206,000	1.2716	-1.54%
2019-01-15	0	1.300	1.280	1.300	1.290	1.320	948,000	1,228,640	1.2960	1.300	1.280	1.300	1.290	1.320	948,000	1.2960	0.00%
2019-01-14	0	1.300	1.290	1.300	1.290	1.310	284,000	368,400	1.2972	1.300	1.290	1.300	1.290	1.310	284,000	1.2972	0.00%
2019-01-11	0	1.300	1.280	1.300	1.280	1.300	136,000	176,560	1.2982	1.300	1.280	1.300	1.280	1.300	136,000	1.2982	0.00%
2019-01-10	0	1.300	1.290	1.300	1.270	1.330	2,722,000	3,534,920	1.2986	1.300	1.290	1.300	1.270	1.330	2,722,000	1.2986	-0.76%
2019-01-09	0	1.310	1.300	1.310	1.300	1.330	606,000	794,920	1.3117	1.310	1.300	1.310	1.300	1.330	606,000	1.3117	0.77%
2019-01-08	0	1.300	1.290	1.310	1.230	1.330	4,206,000	5,416,420	1.2878	1.300	1.290	1.310	1.230	1.330	4,206,000	1.2878	4.00%
2019-01-07	0	1.250	1.240	1.250	1.210	1.260	2,532,000	3,119,560	1.2321	1.250	1.240	1.250	1.210	1.260	2,532,000	1.2321	3.31%
2019-01-04	0	1.210	1.200	1.210	1.180	1.240	3,734,000	4,482,080	1.2003	1.210	1.200	1.210	1.180	1.240	3,734,000	1.2003	-2.42%
2019-01-03	0	1.240	1.210	1.240	1.140	1.250	5,986,000	7,112,120	1.1881	1.240	1.210	1.240	1.140	1.250	5,986,000	1.1881	3.33%
2019-01-02	0	1.200	1.170	1.210	1.090	1.200	4,916,000	5,601,180	1.1394	1.200	1.170	1.210	1.090	1.200	4,916,000	1.1394	4.35%
2018-12-31	0	1.150	1.130	1.150	1.140	1.310	7,228,000	8,906,400	1.2322	1.150	1.130	1.150	1.140	1.310	7,228,000	1.2322	-8.73%
2018-12-28	0	1.260	1.280	1.290	1.160	1.290	5,856,000	7,176,740	1.2255	1.260	1.280	1.290	1.160	1.290	5,856,000	1.2255	6.78%
2018-12-27	0	1.180	1.180	1.210	1.180	1.220	704,000	839,340	1.1922	1.180	1.180	1.210	1.180	1.220	704,000	1.1922	-3.28%
2018-12-24	0	1.220	1.220	1.230	1.140	1.220	1,876,000	2,213,640	1.1800	1.220	1.220	1.230	1.140	1.220	1,876,000	1.1800	6.09%
2018-12-21	0	1.150	1.130	1.150	1.110	1.150	372,000	424,500	1.1411	1.150	1.130	1.150	1.110	1.150	372,000	1.1411	0.00%
2018-12-20	0	1.150	1.120	1.150	1.110	1.160	1,912,000	2,173,320	1.1367	1.150	1.120	1.150	1.110	1.160	1,912,000	1.1367	0.00%
2018-12-19	0	1.150	1.130	1.150	1.100	1.150	1,670,000	1,869,520	1.1195	1.150	1.130	1.150	1.100	1.150	1,670,000	1.1195	3.60%
2018-12-18	0	1.110	1.110	1.120	1.100	1.150	346,000	387,280	1.1193	1.110	1.110	1.120	1.100	1.150	346,000	1.1193	0.91%
2018-12-17	0	1.100	1.090	1.110	1.100	1.150	318,000	354,620	1.1152	1.100	1.090	1.110	1.100	1.150	318,000	1.1152	-1.79%
2018-12-14	0	1.120	1.110	1.130	1.110	1.150	476,000	535,180	1.1243	1.120	1.110	1.130	1.110	1.150	476,000	1.1243	0.90%
2018-12-13	0	1.110	1.110	1.120	1.110	1.160	618,000	692,380	1.1204	1.110	1.110	1.120	1.110	1.160	618,000	1.1204	-2.63%
2018-12-12	0	1.140	1.130	1.150	1.100	1.180	564,000	639,540	1.1339	1.140	1.130	1.150	1.100	1.180	564,000	1.1339	-1.72%
2018-12-11	0	1.160	1.130	1.170	1.130	1.180	466,000	544,340	1.1681	1.160	1.130	1.170	1.130	1.180	466,000	1.1681	0.00%
2018-12-10	0	1.160	1.150	1.160	1.090	1.180	1,634,000	1,856,740	1.1363	1.160	1.150	1.160	1.090	1.180	1,634,000	1.1363	3.57%
2018-12-07	0	1.120	1.120	1.140	1.120	1.140	210,000	235,240	1.1202	1.120	1.120	1.140	1.120	1.140	210,000	1.1202	-2.61%
2018-12-06	0	1.150	1.150	1.160	1.140	1.170	624,000	715,740	1.1470	1.150	1.150	1.160	1.140	1.170	624,000	1.1470	-1.71%
2018-12-05	0	1.170	1.160	1.180	1.130	1.190	788,000	928,100	1.1778	1.170	1.160	1.180	1.130	1.190	788,000	1.1778	0.86%
2018-12-04	0	1.160	1.150	1.160	1.070	1.280	12,632,000	14,496,860	1.1476	1.160	1.150	1.160	1.070	1.280	12,632,000	1.1476	-2.52%
2018-12-03	0	1.190	1.180	1.190	1.180	1.220	70,000	83,480	1.1926	1.190	1.180	1.190	1.180	1.220	70,000	1.1926	-0.83%
2018-11-30	0	1.200	1.200	1.210	1.190	1.210	60,000	71,720	1.1953	1.200	1.200	1.210	1.190	1.210	60,000	1.1953	-0.83%
2018-11-29	0	1.210	1.190	1.210	1.190	1.210	16,200	19,386	1.1967	1.210	1.190	1.210	1.190	1.210	16,200	1.1967	1.68%
2018-11-28	0	1.190	1.190	1.210	1.190	1.210	134,000	159,660	1.1915	1.190	1.190	1.210	1.190	1.210	134,000	1.1915	0.00%
2018-11-27	0	1.190	1.190	1.200	1.180	1.220	180,000	214,040	1.1891	1.190	1.190	1.200	1.180	1.220	180,000	1.1891	-2.46%
2018-11-26	0	1.220	1.190	1.220	1.180	1.220	88,000	105,300	1.1966	1.220	1.190	1.220	1.180	1.220	88,000	1.1966	1.67%
2018-11-23	0	1.200	1.190	1.210	1.200	1.260	316,200	380,514	1.2034	1.200	1.190	1.210	1.200	1.260	316,200	1.2034	-1.64%
2018-11-22	0	1.220	1.200	1.220	1.220	1.250	220,000	272,460	1.2385	1.220	1.200	1.220	1.220	1.250	220,000	1.2385	1.67%
2018-11-21	0	1.200	1.200	1.210	1.180	1.210	232,000	277,160	1.1947	1.200	1.200	1.210	1.180	1.210	232,000	1.1947	-0.83%
2018-11-20	0	1.210	1.200	1.210	1.190	1.220	360,000	434,360	1.2066	1.210	1.200	1.210	1.190	1.220	360,000	1.2066	1.68%
2018-11-19	0	1.190	1.180	1.200	1.170	1.200	288,000	338,820	1.1765	1.190	1.180	1.200	1.170	1.200	288,000	1.1765	0.00%
2018-11-16	0	1.190	1.170	1.200	1.160	1.190	132,668	157,354	1.1861	1.190	1.170	1.200	1.160	1.190	132,668	1.1861	0.00%
2018-11-15	0	1.190	1.170	1.200	1.150	1.190	170,000	200,940	1.1820	1.190	1.170	1.200	1.150	1.190	170,000	1.1820	0.85%
2018-11-14	0	1.180	1.160	1.190	1.140	1.180	592,000	687,920	1.1620	1.180	1.160	1.190	1.140	1.180	592,000	1.1620	-0.84%
2018-11-13	0	1.190	1.170	1.190	1.140	1.190	242,000	284,280	1.1747	1.190	1.170	1.190	1.140	1.190	242,000	1.1747	3.48%
2018-11-12	0	1.150	1.150	1.170	1.130	1.190	262,000	301,020	1.1489	1.150	1.150	1.170	1.130	1.190	262,000	1.1489	0.00%
2018-11-09	0	1.150	1.140	1.150	1.100	1.180	1,602,000	1,815,060	1.1330	1.150	1.140	1.150	1.100	1.180	1,602,000	1.1330	-1.71%
2018-11-08	0	1.170	1.170	1.190	1.170	1.180	208,000	244,540	1.1757	1.170	1.170	1.190	1.170	1.180	208,000	1.1757	0.00%
2018-11-07	0	1.170	1.170	1.230	1.170	1.290	232,000	274,420	1.1828	1.170	1.170	1.230	1.170	1.290	232,000	1.1828	-2.50%
2018-11-06	0	1.200	1.180	1.210	1.170	1.240	346,000	410,500	1.1864	1.200	1.180	1.210	1.170	1.240	346,000	1.1864	2.56%
2018-11-05	0	1.170	1.170	1.200	1.150	1.200	360,400	424,024	1.1765	1.170	1.170	1.200	1.150	1.200	360,400	1.1765	-3.31%
2018-11-02	0	1.210	1.200	1.230	1.190	1.240	2,718,000	3,257,660	1.1986	1.210	1.200	1.230	1.190	1.240	2,718,000	1.1986	0.00%
2018-11-01	0	1.210	1.210	1.230	1.210	1.310	926,000	1,152,260	1.2443	1.210	1.210	1.230	1.210	1.310	926,000	1.2443	0.00%
2018-10-31	0	1.210	1.200	1.230	1.210	1.300	144,000	175,560	1.2192	1.210	1.200	1.230	1.210	1.300	144,000	1.2192	0.83%
2018-10-30	0	1.200	1.190	1.210	1.200	1.230	790,000	950,860	1.2036	1.200	1.190	1.210	1.200	1.230	790,000	1.2036	-0.83%
2018-10-29	0	1.210	1.200	1.210	1.180	1.210	314,400	376,880	1.1987	1.210	1.200	1.210	1.180	1.210	314,400	1.1987	0.83%
2018-10-26	0	1.200	1.200	1.210	1.200	1.200	786,000	943,200	1.2000	1.200	1.200	1.210	1.200	1.200	786,000	1.2000	0.00%
2018-10-25	0	1.200	1.190	1.220	1.180	1.200	406,000	482,460	1.1883	1.200	1.190	1.220	1.180	1.200	406,000	1.1883	0.00%
2018-10-24	0	1.200	1.200	1.210	1.200	1.250	698,000	839,600	1.2029	1.200	1.200	1.210	1.200	1.250	698,000	1.2029	0.00%
2018-10-23	0	1.200	1.200	1.210	1.190	1.240	404,000	487,300	1.2062	1.200	1.200	1.210	1.190	1.240	404,000	1.2062	0.00%
2018-10-22	0	1.200	1.200	1.210	1.180	1.200	356,000	426,240	1.1973	1.200	1.200	1.210	1.180	1.200	356,000	1.1973	-0.83%
2018-10-19	0	1.210	1.190	1.210	1.160	1.220	874,000	1,038,800	1.1886	1.210	1.190	1.210	1.160	1.220	874,000	1.1886	2.54%
2018-10-18	0	1.180	1.150	1.210	1.100	1.180	1,182,000	1,319,460	1.1163	1.180	1.150	1.210	1.100	1.180	1,182,000	1.1163	3.51%
2018-10-16	0	1.140	1.130	1.150	1.110	1.140	124,000	140,000	1.1290	1.140	1.130	1.150	1.110	1.140	124,000	1.1290	-0.87%
2018-10-15	0	1.150	1.120	1.150	1.140	1.150	114,000	130,300	1.1430	1.150	1.120	1.150	1.140	1.150	114,000	1.1430	0.00%
2018-10-12	0	1.150	1.130	1.150	1.150	1.180	98,000	112,760	1.1506	1.150	1.130	1.150	1.150	1.180	98,000	1.1506	0.88%
2018-10-11	0	1.140	1.140	1.170	1.140	1.190	590,000	680,400	1.1532	1.140	1.140	1.170	1.140	1.190	590,000	1.1532	-5.00%
2018-10-10	0	1.200	1.200	1.220	1.200	1.230	100,000	121,000	1.2100	1.200	1.200	1.220	1.200	1.230	100,000	1.2100	-1.64%
2018-10-09	0	1.220	1.200	1.240	1.160	1.300	152,000	182,260	1.1991	1.220	1.200	1.240	1.160	1.300	152,000	1.1991	-1.61%
2018-10-08	0	1.240	1.210	1.240	1.210	1.250	140,000	172,080	1.2291	1.240	1.210	1.240	1.210	1.250	140,000	1.2291	-2.36%
2018-10-05	0	1.270	1.250	1.280	1.240	1.280	54,990	68,488	1.2455	1.270	1.250	1.280	1.240	1.280	54,990	1.2455	1.60%
2018-10-04	0	1.250	1.240	1.280	1.230	1.340	930,000	1,169,880	1.2579	1.250	1.240	1.280	1.230	1.340	930,000	1.2579	-3.85%
2018-10-03	0	1.300	1.280	1.300	1.280	1.350	5,167,000	6,686,790	1.2941	1.300	1.280	1.300	1.280	1.350	5,167,000	1.2941	0.78%
2018-10-02	0	1.290	1.270	1.290	1.250	1.450	774,000	998,140	1.2896	1.290	1.270	1.290	1.250	1.450	774,000	1.2896	-1.53%
2018-09-28	0	1.310	1.300	1.310	1.260	1.310	578,000	745,140	1.2892	1.310	1.300	1.310	1.260	1.310	578,000	1.2892	0.77%
2018-09-27	0	1.300	1.280	1.300	1.280	1.320	478,000	620,400	1.2979	1.300	1.280	1.300	1.280	1.320	478,000	1.2979	1.56%
2018-09-26	0	1.280	1.270	1.300	1.270	1.350	832,000	1,089,680	1.3097	1.280	1.270	1.300	1.270	1.350	832,000	1.3097	-0.78%
2018-09-24	0	1.290	1.270	1.300	1.240	1.300	1,392,000	1,788,560	1.2849	1.290	1.270	1.300	1.240	1.300	1,392,000	1.2849	2.38%
2018-09-21	0	1.260	1.250	1.260	1.200	1.260	4,108,000	5,051,460	1.2297	1.260	1.250	1.260	1.200	1.260	4,108,000	1.2297	5.00%
2018-09-20	0	1.200	1.200	1.210	1.180	1.220	1,770,000	2,131,020	1.2040	1.200	1.200	1.210	1.180	1.220	1,770,000	1.2040	1.69%
2018-09-19	0	1.180	1.170	1.190	1.160	1.180	1,350,000	1,569,820	1.1628	1.180	1.170	1.190	1.160	1.180	1,350,000	1.1628	1.72%
2018-09-18	0	1.160	1.150	1.160	1.130	1.180	1,122,000	1,296,240	1.1553	1.160	1.150	1.160	1.130	1.180	1,122,000	1.1553	2.65%
2018-09-17	0	1.130	1.120	1.140	1.090	1.160	1,270,000	1,417,040	1.1158	1.130	1.120	1.140	1.090	1.160	1,270,000	1.1158	-0.88%
2018-09-14	0	1.140	1.130	1.140	1.140	1.160	1,782,000	2,038,580	1.1440	1.140	1.130	1.140	1.140	1.160	1,782,000	1.1440	-0.87%
2018-09-13	0	1.150	1.130	1.150	1.150	1.200	376,000	432,680	1.1507	1.150	1.130	1.150	1.150	1.200	376,000	1.1507	0.00%
2018-09-12	0	1.150	1.150	1.180	1.150	1.180	186,000	214,340	1.1524	1.150	1.150	1.180	1.150	1.180	186,000	1.1524	-1.71%
2018-09-11	0	1.170	1.170	1.210	1.170	1.200	102,000	119,400	1.1706	1.170	1.170	1.210	1.170	1.200	102,000	1.1706	-3.31%
2018-09-10	0	1.210	1.190	1.210	1.190	1.250	102,000	121,900	1.1951	1.210	1.190	1.210	1.190	1.250	102,000	1.1951	0.00%
2018-09-07	0	1.210	1.200	1.220	1.180	1.220	1,378,000	1,651,480	1.1985	1.210	1.200	1.220	1.180	1.220	1,378,000	1.1985	2.54%
2018-09-06	0	1.180	1.170	1.190	1.170	1.200	540,000	639,420	1.1841	1.180	1.170	1.190	1.170	1.200	540,000	1.1841	-1.67%
2018-09-05	0	1.200	1.190	1.200	1.160	1.230	3,866,000	4,615,100	1.1938	1.200	1.190	1.200	1.160	1.230	3,866,000	1.1938	2.56%
2018-09-04	0	1.170	1.170	1.190	1.160	1.220	954,000	1,124,620	1.1788	1.170	1.170	1.190	1.160	1.220	954,000	1.1788	0.86%
2018-09-03	0	1.160	1.160	1.180	1.150	1.200	2,490,000	2,940,680	1.1810	1.160	1.160	1.180	1.150	1.200	2,490,000	1.1810	-1.69%
2018-08-31	0	1.180	1.180	1.190	1.180	1.200	406,000	480,620	1.1838	1.180	1.180	1.190	1.180	1.200	406,000	1.1838	0.00%
2018-08-30	0	1.180	1.180	1.200	1.180	1.200	678,000	812,640	1.1986	1.180	1.180	1.200	1.180	1.200	678,000	1.1986	-2.48%
2018-08-29	0	1.210	1.200	1.230	1.140	1.210	574,000	684,300	1.1922	1.210	1.200	1.230	1.140	1.210	574,000	1.1922	2.54%
2018-08-28	0	1.180	1.150	1.190	1.180	1.220	166,000	197,240	1.1882	1.180	1.150	1.190	1.180	1.220	166,000	1.1882	-0.84%
2018-08-27	0	1.190	1.160	1.200	1.150	1.200	52,000	60,500	1.1635	1.190	1.160	1.200	1.150	1.200	52,000	1.1635	0.00%
2018-08-24	0	1.190	1.140	1.190	1.170	1.200	354,010	420,590	1.1881	1.190	1.140	1.190	1.170	1.200	354,010	1.1881	-0.83%
2018-08-23	0	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	-0.83%
2018-08-22	0	1.210	1.190	1.210	1.170	1.220	328,000	394,000	1.2012	1.210	1.190	1.210	1.170	1.220	328,000	1.2012	0.83%
2018-08-21	0	1.200	1.190	1.210	1.130	1.220	2,894,400	3,411,560	1.1787	1.200	1.190	1.210	1.130	1.220	2,894,400	1.1787	5.26%
2018-08-20	0	1.140	1.140	1.160	1.090	1.180	236,000	267,180	1.1321	1.140	1.140	1.160	1.090	1.180	236,000	1.1321	3.64%
2018-08-17	0	1.100	1.100	1.140	1.100	1.150	326,000	363,140	1.1139	1.100	1.100	1.140	1.100	1.150	326,000	1.1139	-0.90%
2018-08-16	0	1.110	1.110	1.130	1.110	1.150	530,000	597,160	1.1267	1.110	1.110	1.130	1.110	1.150	530,000	1.1267	-4.31%
2018-08-15	0	1.160	1.130	1.160	1.100	1.160	664,200	755,220	1.1370	1.160	1.130	1.160	1.100	1.160	664,200	1.1370	0.00%
2018-08-14	0	1.160	1.160	1.170	1.150	1.180	29,000	33,520	1.1559	1.160	1.160	1.170	1.150	1.180	29,000	1.1559	-0.85%
2018-08-13	0	1.170	1.150	1.180	1.150	1.200	200,000	232,780	1.1639	1.170	1.150	1.180	1.150	1.200	200,000	1.1639	0.00%
2018-08-10	0	1.170	1.160	1.190	1.160	1.200	222,000	263,460	1.1868	1.170	1.160	1.190	1.160	1.200	222,000	1.1868	-4.88%
2018-08-09	0	1.230	1.200	1.230	1.200	1.240	127,000	152,550	1.2012	1.230	1.200	1.230	1.200	1.240	127,000	1.2012	4.24%
2018-08-08	0	1.180	1.170	1.180	1.180	1.180	82,000	96,760	1.1800	1.180	1.170	1.180	1.180	1.180	82,000	1.1800	0.85%
2018-08-07	0	1.170	1.170	1.190	1.160	1.180	178,000	208,380	1.1707	1.170	1.170	1.190	1.160	1.180	178,000	1.1707	-1.68%
2018-08-06	0	1.190	1.170	1.200	1.170	1.200	1,294,000	1,543,320	1.1927	1.190	1.170	1.200	1.170	1.200	1,294,000	1.1927	0.00%
2018-08-03	0	1.190	1.180	1.190	1.170	1.200	1,246,000	1,482,580	1.1899	1.190	1.180	1.190	1.170	1.200	1,246,000	1.1899	-1.65%
2018-08-02	0	1.210	1.200	1.230	1.170	1.230	772,000	924,300	1.1973	1.210	1.200	1.230	1.170	1.230	772,000	1.1973	-3.20%
2018-08-01	0	1.250	1.230	1.250	1.230	1.260	306,000	379,900	1.2415	1.250	1.230	1.250	1.230	1.260	306,000	1.2415	-0.79%
2018-07-31	0	1.260	1.230	1.260	1.210	1.260	10,140,000	12,520,920	1.2348	1.260	1.230	1.260	1.210	1.260	10,140,000	1.2348	5.00%
2018-07-30	0	1.200	1.180	1.200	1.100	1.200	476,000	565,400	1.1878	1.200	1.180	1.200	1.100	1.200	476,000	1.1878	0.84%
2018-07-27	0	1.190	1.170	1.200	1.160	1.240	2,576,000	3,058,220	1.1872	1.190	1.170	1.200	1.160	1.240	2,576,000	1.1872	-1.65%
2018-07-26	0	1.210	1.200	1.220	1.200	1.220	214,000	260,280	1.2163	1.210	1.200	1.220	1.200	1.220	214,000	1.2163	-0.82%
2018-07-25	0	1.220	1.200	1.220	1.170	1.250	984,000	1,173,180	1.1923	1.220	1.200	1.220	1.170	1.250	984,000	1.1923	0.00%
2018-07-24	0	1.220	1.200	1.220	1.200	1.270	416,000	507,120	1.2190	1.220	1.200	1.220	1.200	1.270	416,000	1.2190	0.83%
2018-07-23	0	1.210	1.200	1.230	1.210	1.210	40,000	48,400	1.2100	1.210	1.200	1.230	1.210	1.210	40,000	1.2100	-3.20%
2018-07-20	0	1.250	1.230	1.250	1.150	1.280	416,000	515,440	1.2390	1.250	1.230	1.250	1.150	1.280	416,000	1.2390	-1.57%
2018-07-19	0	1.270	1.240	1.280	1.180	1.290	92,000	114,520	1.2448	1.270	1.240	1.280	1.180	1.290	92,000	1.2448	-1.55%
2018-07-18	0	1.290	1.280	1.300	1.260	1.290	1,190,000	1,524,860	1.2814	1.290	1.280	1.300	1.260	1.290	1,190,000	1.2814	2.38%
2018-07-17	0	1.260	1.260	1.270	1.230	1.270	1,174,000	1,475,500	1.2568	1.260	1.260	1.270	1.230	1.270	1,174,000	1.2568	2.44%
2018-07-16	0	1.230	1.220	1.230	1.170	1.230	66,000	78,060	1.1827	1.230	1.220	1.230	1.170	1.230	66,000	1.1827	-1.60%
2018-07-13	0	1.250	1.230	1.250	1.200	1.260	464,000	567,080	1.2222	1.250	1.230	1.250	1.200	1.260	464,000	1.2222	-0.79%
2018-07-12	0	1.260	1.230	1.260	1.220	1.260	18,000	22,240	1.2356	1.260	1.230	1.260	1.220	1.260	18,000	1.2356	0.80%
2018-07-11	0	1.250	1.210	1.250	1.080	1.250	42,000	51,820	1.2338	1.250	1.210	1.250	1.080	1.250	42,000	1.2338	0.00%
2018-07-10	0	1.250	1.250	1.260	1.240	1.270	86,000	108,560	1.2623	1.250	1.250	1.260	1.240	1.270	86,000	1.2623	-0.79%
2018-07-09	0	1.260	1.240	1.260	1.220	1.260	554,000	684,600	1.2357	1.260	1.240	1.260	1.220	1.260	554,000	1.2357	0.00%
2018-07-06	0	1.260	1.250	1.260	1.240	1.270	656,000	817,920	1.2468	1.260	1.250	1.260	1.240	1.270	656,000	1.2468	-4.55%
2018-07-05	0	1.320	1.290	1.320	1.250	1.330	574,000	739,500	1.2883	1.320	1.290	1.320	1.250	1.330	574,000	1.2883	-0.75%
2018-07-04	0	1.330	1.270	1.330	1.220	1.340	874,000	1,116,920	1.2779	1.330	1.270	1.330	1.220	1.340	874,000	1.2779	6.40%
2018-07-03	0	1.250	1.240	1.270	1.240	1.270	654,000	817,600	1.2502	1.250	1.240	1.270	1.240	1.270	654,000	1.2502	-3.85%
2018-06-29	0	1.300	1.300	1.320	1.270	1.310	288,000	371,420	1.2897	1.300	1.300	1.320	1.270	1.310	288,000	1.2897	-1.52%
2018-06-28	0	1.320	1.300	1.320	1.280	1.350	224,000	293,420	1.3099	1.320	1.300	1.320	1.280	1.350	224,000	1.3099	0.00%
2018-06-27	0	1.320	1.310	1.330	1.290	1.350	410,000	538,640	1.3138	1.320	1.310	1.330	1.290	1.350	410,000	1.3138	-2.22%
2018-06-26	0	1.350	1.330	1.350	1.280	1.360	1,218,000	1,618,060	1.3285	1.350	1.330	1.350	1.280	1.360	1,218,000	1.3285	2.27%
2018-06-25	0	1.320	1.320	1.330	1.280	1.440	3,998,200	5,390,476	1.3482	1.320	1.320	1.330	1.280	1.440	3,998,200	1.3482	-5.04%
2018-06-22	0	1.390	1.380	1.390	1.240	1.400	2,594,400	3,514,228	1.3545	1.390	1.380	1.390	1.240	1.400	2,594,400	1.3545	8.59%
2018-06-21	0	1.280	1.260	1.280	1.250	1.320	1,304,000	1,676,180	1.2854	1.280	1.260	1.280	1.250	1.320	1,304,000	1.2854	-2.29%
2018-06-20	0	1.310	1.300	1.310	1.200	1.340	5,854,000	7,394,360	1.2631	1.310	1.300	1.310	1.200	1.340	5,854,000	1.2631	7.38%
2018-06-19	0	1.220	1.210	1.230	1.200	1.370	4,200,000	5,218,940	1.2426	1.220	1.210	1.230	1.200	1.370	4,200,000	1.2426	-11.59%
2018-06-15	0	1.380	1.370	1.400	1.380	1.460	834,000	1,178,260	1.4128	1.380	1.370	1.400	1.380	1.460	834,000	1.4128	-1.43%
2018-06-14	0	1.400	1.390	1.410	1.330	1.450	1,936,000	2,683,100	1.3859	1.400	1.390	1.410	1.330	1.450	1,936,000	1.3859	3.70%
2018-06-13	0	1.350	1.340	1.350	1.320	1.510	5,486,000	7,520,500	1.3709	1.350	1.340	1.350	1.320	1.510	5,486,000	1.3709	-7.53%
2018-06-12	0	1.460	1.460	1.480	1.460	1.510	830,557	1,223,590	1.4732	1.460	1.460	1.480	1.460	1.510	830,557	1.4732	-2.67%
2018-06-11	0	1.500	1.490	1.510	1.480	1.510	1,288,000	1,901,600	1.4764	1.500	1.490	1.510	1.480	1.510	1,288,000	1.4764	0.67%
2018-06-08	0	1.490	1.480	1.490	1.460	1.500	184,000	274,780	1.4934	1.490	1.480	1.490	1.460	1.500	184,000	1.4934	-1.97%
2018-06-07	0	1.520	1.490	1.520	1.500	1.540	600,000	905,640	1.5094	1.520	1.490	1.520	1.500	1.540	600,000	1.5094	1.33%
2018-06-06	0	1.500	1.490	1.510	1.480	1.530	840,000	1,255,120	1.4942	1.500	1.490	1.510	1.480	1.530	840,000	1.4942	-0.66%
2018-06-05	0	1.510	1.500	1.530	1.460	1.570	2,780,000	4,239,480	1.5250	1.510	1.500	1.530	1.460	1.570	2,780,000	1.5250	-5.03%
2018-06-04	0	1.590	1.580	1.600	1.570	1.620	222,000	350,800	1.5802	1.590	1.580	1.600	1.570	1.620	222,000	1.5802	0.63%
2018-06-01	0	1.580	1.570	1.600	1.570	1.610	534,000	847,680	1.5874	1.580	1.570	1.600	1.570	1.610	534,000	1.5874	-0.63%
2018-05-31	0	1.590	1.570	1.590	1.570	1.640	1,422,000	2,265,320	1.5931	1.590	1.570	1.590	1.570	1.640	1,422,000	1.5931	0.00%
2018-05-30	0	1.590	1.590	1.600	1.590	1.660	858,000	1,380,600	1.6091	1.590	1.590	1.600	1.590	1.660	858,000	1.6091	-1.85%
2018-05-29	0	1.620	1.600	1.620	1.590	1.670	630,000	1,018,920	1.6173	1.620	1.600	1.620	1.590	1.670	630,000	1.6173	-1.22%
2018-05-28	0	1.640	1.630	1.640	1.620	1.680	968,000	1,595,960	1.6487	1.640	1.630	1.640	1.620	1.680	968,000	1.6487	0.61%
2018-05-25	0	1.630	1.610	1.630	1.560	1.660	1,028,000	1,662,080	1.6168	1.630	1.610	1.630	1.560	1.660	1,028,000	1.6168	0.00%
2018-05-24	0	1.630	1.620	1.650	1.620	1.670	1,530,000	2,515,240	1.6439	1.630	1.620	1.650	1.620	1.670	1,530,000	1.6439	-0.61%
2018-05-23	0	1.640	1.640	1.660	1.640	1.670	1,144,000	1,892,460	1.6542	1.640	1.640	1.660	1.640	1.670	1,144,000	1.6542	-2.38%
2018-05-21	0	1.680	1.670	1.680	1.640	1.700	426,000	709,380	1.6652	1.680	1.670	1.680	1.640	1.700	426,000	1.6652	0.60%
2018-05-18	0	1.670	1.670	1.680	1.660	1.700	1,258,000	2,112,740	1.6794	1.670	1.670	1.680	1.660	1.700	1,258,000	1.6794	-0.60%
2018-05-17	0	1.680	1.660	1.670	1.620	1.690	1,188,000	1,964,640	1.6537	1.680	1.660	1.670	1.620	1.690	1,188,000	1.6537	1.82%
2018-05-16	0	1.650	1.650	1.660	1.650	1.770	1,918,000	3,217,520	1.6775	1.650	1.650	1.660	1.650	1.770	1,918,000	1.6775	-1.79%
2018-05-15	0	1.680	1.670	1.680	1.670	1.750	2,332,000	3,951,600	1.6945	1.680	1.670	1.680	1.670	1.750	2,332,000	1.6945	-2.33%
2018-05-14	0	1.720	1.720	1.740	1.700	1.740	856,000	1,476,020	1.7243	1.720	1.720	1.740	1.700	1.740	856,000	1.7243	-1.15%
2018-05-11	0	1.740	1.720	1.740	1.710	1.770	858,000	1,492,500	1.7395	1.740	1.720	1.740	1.710	1.770	858,000	1.7395	-1.69%
2018-05-10	0	1.770	1.760	1.770	1.750	1.780	982,167	1,728,605	1.7600	1.770	1.760	1.770	1.750	1.780	982,167	1.7600	1.14%
2018-05-09	0	1.750	1.730	1.750	1.720	1.800	1,618,000	2,855,980	1.7651	1.750	1.730	1.750	1.720	1.800	1,618,000	1.7651	-2.78%
2018-05-08	0	1.800	1.780	1.800	1.690	1.820	5,284,000	9,329,440	1.7656	1.800	1.780	1.800	1.690	1.820	5,284,000	1.7656	5.26%
2018-05-07	0	1.710	1.700	1.710	1.640	1.730	3,382,000	5,733,440	1.6953	1.710	1.700	1.710	1.640	1.730	3,382,000	1.6953	2.40%
2018-05-04	0	1.670	1.660	1.670	1.630	1.690	2,908,000	4,856,600	1.6701	1.670	1.660	1.670	1.630	1.690	2,908,000	1.6701	0.60%
2018-05-03	0	1.660	1.650	1.670	1.600	1.710	3,590,000	5,892,320	1.6413	1.660	1.650	1.670	1.600	1.710	3,590,000	1.6413	3.11%
2018-05-02	0	1.610	1.600	1.620	1.540	1.630	1,644,000	2,626,800	1.5978	1.610	1.600	1.620	1.540	1.630	1,644,000	1.5978	3.87%
2018-04-30	0	1.550	1.540	1.560	1.530	1.590	1,762,000	2,742,660	1.5566	1.550	1.540	1.560	1.530	1.590	1,762,000	1.5566	-1.27%
2018-04-27	0	1.570	1.560	1.570	1.560	1.660	2,680,000	4,276,420	1.5957	1.570	1.560	1.570	1.560	1.660	2,680,000	1.5957	-4.85%
2018-04-26	0	1.650	1.630	1.650	1.620	1.720	4,414,000	7,368,420	1.6693	1.650	1.630	1.650	1.620	1.720	4,414,000	1.6693	-4.07%
2018-04-25	0	1.720	1.720	1.730	1.680	1.800	3,436,000	5,950,100	1.7317	1.720	1.720	1.730	1.680	1.800	3,436,000	1.7317	-1.15%
2018-04-24	0	1.740	1.720	1.750	1.660	1.750	1,274,152	2,187,333	1.7167	1.740	1.720	1.750	1.660	1.750	1,274,152	1.7167	1.75%
2018-04-23	0	1.710	1.680	1.710	1.650	1.840	4,670,000	7,988,200	1.7105	1.710	1.680	1.710	1.650	1.840	4,670,000	1.7105	-7.07%
2018-04-20	0	1.840	1.820	1.840	1.760	1.900	5,200,000	9,612,500	1.8486	1.840	1.820	1.840	1.760	1.900	5,200,000	1.8486	1.66%
2018-04-19	0	1.810	1.780	1.810	1.780	1.840	1,458,550	2,652,584	1.8186	1.810	1.780	1.810	1.780	1.840	1,458,550	1.8186	1.69%
2018-04-18	0	1.780	1.770	1.780	1.730	1.840	2,929,000	5,212,270	1.7795	1.780	1.770	1.780	1.730	1.840	2,929,000	1.7795	0.00%
2018-04-17	0	1.780	1.770	1.780	1.680	1.860	7,105,600	12,797,572	1.8011	1.780	1.770	1.780	1.680	1.860	7,105,600	1.8011	4.71%
2018-04-16	0	1.700	1.680	1.700	1.660	1.780	3,157,328	5,418,763	1.7162	1.700	1.680	1.700	1.660	1.780	3,157,328	1.7162	3.03%
2018-04-13	0	1.650	1.640	1.650	1.620	1.680	722,000	1,190,280	1.6486	1.650	1.640	1.650	1.620	1.680	722,000	1.6486	0.00%
2018-04-12	0	1.650	1.640	1.660	1.590	1.690	1,334,000	2,175,520	1.6308	1.650	1.640	1.660	1.590	1.690	1,334,000	1.6308	0.61%
2018-04-11	0	1.640	1.640	1.660	1.570	1.720	5,371,000	8,909,680	1.6588	1.640	1.640	1.660	1.570	1.720	5,371,000	1.6588	4.46%
2018-04-10	0	1.570	1.550	1.570	1.510	1.590	2,650,000	4,090,080	1.5434	1.570	1.550	1.570	1.510	1.590	2,650,000	1.5434	-0.63%
2018-04-09	0	1.580	1.560	1.580	1.510	1.580	2,894,000	4,487,900	1.5508	1.580	1.560	1.580	1.510	1.580	2,894,000	1.5508	1.28%
2018-04-06	0	1.560	1.540	1.560	1.480	1.570	1,122,000	1,687,500	1.5040	1.560	1.540	1.560	1.480	1.570	1,122,000	1.5040	3.31%
2018-04-04	0	1.510	1.490	1.520	1.500	1.620	4,126,200	6,316,606	1.5309	1.510	1.490	1.520	1.500	1.620	4,126,200	1.5309	-5.63%
2018-04-03	0	1.600	1.590	1.600	1.550	1.630	3,048,000	4,819,860	1.5813	1.600	1.590	1.600	1.550	1.630	3,048,000	1.5813	-1.84%
2018-03-29	0	1.630	1.630	1.640	1.620	1.700	4,042,000	6,683,200	1.6534	1.630	1.630	1.640	1.620	1.700	4,042,000	1.6534	-5.23%
2018-03-28	0	1.720	1.690	1.720	1.690	1.790	2,480,888	4,294,845	1.7312	1.720	1.690	1.720	1.690	1.790	2,480,888	1.7312	-3.37%
2018-03-27	0	1.780	1.750	1.780	1.740	1.800	688,000	1,220,760	1.7744	1.780	1.750	1.780	1.740	1.800	688,000	1.7744	2.30%
2018-03-26	0	1.740	1.720	1.750	1.720	1.770	1,498,000	2,606,280	1.7398	1.740	1.720	1.750	1.720	1.770	1,498,000	1.7398	-2.25%
2018-03-23	0	1.780	1.770	1.780	1.690	1.790	4,338,000	7,516,100	1.7326	1.780	1.770	1.780	1.690	1.790	4,338,000	1.7326	1.71%
2018-03-22	0	1.750	1.740	1.750	1.740	1.830	1,768,000	3,123,640	1.7668	1.750	1.740	1.750	1.740	1.830	1,768,000	1.7668	-2.78%
2018-03-21	0	1.800	1.770	1.800	1.730	1.880	2,743,441	4,938,296	1.8000	1.800	1.770	1.800	1.730	1.880	2,743,441	1.8000	1.12%
2018-03-20	0	1.780	1.760	1.780	1.730	1.830	3,566,000	6,291,020	1.7642	1.780	1.760	1.780	1.730	1.830	3,566,000	1.7642	-1.66%
2018-03-19	0	1.810	1.800	1.820	1.790	1.930	3,796,000	7,003,600	1.8450	1.810	1.800	1.820	1.790	1.930	3,796,000	1.8450	-4.23%
2018-03-16	0	1.890	1.880	1.900	1.850	1.980	2,582,000	4,917,680	1.9046	1.890	1.880	1.900	1.850	1.980	2,582,000	1.9046	-4.06%
2018-03-15	0	1.970	1.940	1.970	1.820	1.980	4,814,000	9,305,240	1.9330	1.970	1.940	1.970	1.820	1.980	4,814,000	1.9330	5.35%
2018-03-14	0	1.870	1.850	1.870	1.800	1.880	690,000	1,272,960	1.8449	1.870	1.850	1.870	1.800	1.880	690,000	1.8449	0.54%
2018-03-13	0	1.860	1.830	1.860	1.800	1.870	800,000	1,463,020	1.8288	1.860	1.830	1.860	1.800	1.870	800,000	1.8288	1.09%
2018-03-12	0	1.840	1.820	1.840	1.810	1.880	2,018,000	3,690,500	1.8288	1.840	1.820	1.840	1.810	1.880	2,018,000	1.8288	-0.54%
2018-03-09	0	1.850	1.840	1.860	1.830	1.910	1,216,000	2,271,560	1.8681	1.850	1.840	1.860	1.830	1.910	1,216,000	1.8681	-0.54%
2018-03-08	0	1.860	1.850	1.860	1.830	1.930	3,752,029	6,992,252	1.8636	1.860	1.850	1.860	1.830	1.930	3,752,029	1.8636	-2.11%
2018-03-07	0	1.900	1.880	1.900	1.870	2.000	3,692,000	7,058,300	1.9118	1.900	1.880	1.900	1.870	2.000	3,692,000	1.9118	-3.55%
2018-03-06	0	1.970	1.950	1.970	1.920	2.020	5,576,000	10,916,900	1.9578	1.970	1.950	1.970	1.920	2.020	5,576,000	1.9578	0.00%
2018-03-05	0	1.970	1.960	1.970	1.870	2.020	7,036,000	13,861,120	1.9700	1.970	1.960	1.970	1.870	2.020	7,036,000	1.9700	2.60%
2018-03-02	0	1.920	1.910	1.920	1.890	1.950	1,746,000	3,319,000	1.9009	1.920	1.910	1.920	1.890	1.950	1,746,000	1.9009	0.00%
2018-03-01	0	1.920	1.910	1.920	1.870	2.020	5,758,000	11,263,320	1.9561	1.920	1.910	1.920	1.870	2.020	5,758,000	1.9561	-1.54%
2018-02-28	0	1.950	1.940	1.960	1.850	1.960	4,854,020	9,319,799	1.9200	1.950	1.940	1.960	1.850	1.960	4,854,020	1.9200	4.28%
2018-02-27	0	1.870	1.860	1.890	1.800	2.030	18,714,600	36,268,820	1.9380	1.870	1.860	1.890	1.800	2.030	18,714,600	1.9380	3.31%
2018-02-26	0	1.810	1.800	1.810	1.790	1.900	5,003,800	9,151,344	1.8289	1.810	1.800	1.810	1.790	1.900	5,003,800	1.8289	-3.21%
2018-02-23	0	1.870	1.860	1.870	1.840	1.980	8,190,000	15,604,840	1.9054	1.870	1.860	1.870	1.840	1.980	8,190,000	1.9054	-2.09%
2018-02-22	0	1.910	1.910	1.920	1.700	1.920	29,464,200	54,255,586	1.8414	1.910	1.910	1.920	1.700	1.920	29,464,200	1.8414	13.02%
2018-02-21	0	1.690	1.690	1.700	1.580	1.730	5,668,000	9,351,760	1.6499	1.690	1.690	1.700	1.580	1.730	5,668,000	1.6499	6.29%
2018-02-20	0	1.590	1.570	1.590	1.550	1.630	2,543,147	4,035,763	1.5869	1.590	1.570	1.590	1.550	1.630	2,543,147	1.5869	-1.85%
2018-02-15	0	1.620	1.590	1.630	1.570	1.660	4,451,000	7,203,880	1.6185	1.620	1.590	1.630	1.570	1.660	4,451,000	1.6185	3.85%
2018-02-14	0	1.560	1.540	1.560	1.420	1.640	12,581,950	19,492,821	1.5493	1.560	1.540	1.560	1.420	1.640	12,581,950	1.5493	9.86%
2018-02-13	0	1.420	1.420	1.430	1.290	1.460	7,786,000	10,848,960	1.3934	1.420	1.420	1.430	1.290	1.460	7,786,000	1.3934	10.94%
2018-02-12	0	1.280	1.270	1.290	1.180	1.320	2,876,000	3,622,320	1.2595	1.280	1.270	1.290	1.180	1.320	2,876,000	1.2595	8.47%
2018-02-09	0	1.180	1.170	1.190	1.100	1.190	3,288,000	3,785,220	1.1512	1.180	1.170	1.190	1.100	1.190	3,288,000	1.1512	-4.07%
2018-02-08	0	1.230	1.200	1.230	1.180	1.260	1,176,000	1,415,600	1.2037	1.230	1.200	1.230	1.180	1.260	1,176,000	1.2037	0.82%
2018-02-07	0	1.220	1.200	1.220	1.190	1.290	4,022,000	4,983,420	1.2390	1.220	1.200	1.220	1.190	1.290	4,022,000	1.2390	-1.61%
2018-02-06	0	1.240	1.220	1.240	1.200	1.310	5,194,000	6,547,580	1.2606	1.240	1.220	1.240	1.200	1.310	5,194,000	1.2606	-6.77%
2018-02-05	0	1.330	1.320	1.340	1.280	1.350	2,436,000	3,181,200	1.3059	1.330	1.320	1.340	1.280	1.350	2,436,000	1.3059	-2.21%
2018-02-02	0	1.360	1.360	1.370	1.350	1.390	1,230,000	1,671,060	1.3586	1.360	1.360	1.370	1.350	1.390	1,230,000	1.3586	-2.16%
2018-02-01	0	1.390	1.380	1.390	1.310	1.440	4,220,600	5,836,756	1.3829	1.390	1.380	1.390	1.310	1.440	4,220,600	1.3829	6.11%
2018-01-31	0	1.310	1.300	1.320	1.260	1.330	1,418,000	1,834,680	1.2939	1.310	1.300	1.320	1.260	1.330	1,418,000	1.2939	0.00%
2018-01-30	0	1.310	1.300	1.310	1.300	1.380	2,552,000	3,396,440	1.3309	1.310	1.300	1.310	1.300	1.380	2,552,000	1.3309	-2.96%
2018-01-29	0	1.350	1.350	1.360	1.320	1.440	7,658,000	10,497,540	1.3708	1.350	1.350	1.360	1.320	1.440	7,658,000	1.3708	-6.90%
2018-01-26	0	1.450	1.440	1.460	1.440	1.500	6,210,029	9,121,480	1.4688	1.450	1.440	1.460	1.440	1.500	6,210,029	1.4688	-1.36%
2018-01-25	0	1.470	1.470	1.480	1.470	1.610	6,090,000	9,326,100	1.5314	1.470	1.470	1.480	1.470	1.610	6,090,000	1.5314	-4.55%
2018-01-24	0	1.540	1.530	1.550	1.400	1.650	27,964,917	42,241,776	1.5105	1.540	1.530	1.550	1.400	1.650	27,964,917	1.5105	19.38%
2018-01-23	0	1.290	1.290	1.300	1.280	1.300	2,030,000	2,614,220	1.2878	1.290	1.290	1.300	1.280	1.300	2,030,000	1.2878	0.00%
2018-01-22	0	1.290	1.290	1.300	1.250	1.320	2,792,000	3,595,840	1.2879	1.290	1.290	1.300	1.250	1.320	2,792,000	1.2879	0.00%
2018-01-19	0	1.290	1.290	1.300	1.280	1.300	3,038,000	3,905,920	1.2857	1.290	1.290	1.300	1.280	1.300	3,038,000	1.2857	-1.53%
2018-01-18	0	1.310	1.290	1.310	1.290	1.330	2,776,066	3,626,403	1.3063	1.310	1.290	1.310	1.290	1.330	2,776,066	1.3063	-0.76%
2018-01-17	0	1.320	1.300	1.320	1.300	1.330	1,108,000	1,451,820	1.3103	1.320	1.300	1.320	1.300	1.330	1,108,000	1.3103	0.00%
2018-01-16	0	1.320	1.310	1.330	1.300	1.330	1,286,000	1,695,700	1.3186	1.320	1.310	1.330	1.300	1.330	1,286,000	1.3186	0.76%
2018-01-15	0	1.310	1.310	1.320	1.290	1.340	6,146,349	8,026,966	1.3060	1.310	1.310	1.320	1.290	1.340	6,146,349	1.3060	0.77%
2018-01-12	0	1.300	1.300	1.320	1.300	1.400	3,016,000	4,023,560	1.3341	1.300	1.300	1.320	1.300	1.400	3,016,000	1.3341	0.00%
2018-01-11	0	1.300	1.300	1.330	1.300	1.330	1,524,000	1,991,320	1.3066	1.300	1.300	1.330	1.300	1.330	1,524,000	1.3066	0.00%
2018-01-10	0	1.300	1.300	1.320	1.300	1.340	3,332,000	4,368,800	1.3112	1.300	1.300	1.320	1.300	1.340	3,332,000	1.3112	0.78%
2018-01-09	0	1.290	1.290	1.300	1.280	1.350	1,798,000	2,353,800	1.3091	1.290	1.290	1.300	1.280	1.350	1,798,000	1.3091	0.00%
2018-01-08	0	1.290	1.290	1.300	1.290	1.350	4,776,455	6,222,051	1.3027	1.290	1.290	1.300	1.290	1.350	4,776,455	1.3027	-3.73%
2018-01-05	0	1.340	1.340	1.380	1.310	1.410	2,022,000	2,750,660	1.3604	1.340	1.340	1.380	1.310	1.410	2,022,000	1.3604	-3.60%
2018-01-04	0	1.390	1.380	1.400	1.250	1.440	5,772,000	7,730,540	1.3393	1.390	1.380	1.400	1.250	1.440	5,772,000	1.3393	10.32%
2018-01-03	0	1.260	1.250	1.270	1.240	1.420	12,558,000	16,508,780	1.3146	1.260	1.250	1.270	1.240	1.420	12,558,000	1.3146	-8.03%
2018-01-02	0	1.370	1.360	1.370	1.360	1.500	7,334,200	10,238,252	1.3960	1.370	1.360	1.370	1.360	1.500	7,334,200	1.3960	-8.67%
2017-12-29	0	1.500	1.480	1.500	1.450	1.500	1,384,000	2,031,820	1.4681	1.500	1.480	1.500	1.450	1.500	1,384,000	1.4681	2.74%
2017-12-28	0	1.460	1.460	1.470	1.460	1.550	3,274,000	4,851,780	1.4819	1.460	1.460	1.470	1.460	1.550	3,274,000	1.4819	-3.95%
2017-12-27	0	1.520	1.500	1.520	1.490	1.600	2,701,000	4,166,160	1.5425	1.520	1.500	1.520	1.490	1.600	2,701,000	1.5425	1.33%
2017-12-22	0	1.500	1.490	1.500	1.490	1.550	2,208,000	3,322,380	1.5047	1.500	1.490	1.500	1.490	1.550	2,208,000	1.5047	-1.32%
2017-12-21	0	1.520	1.510	1.520	1.440	1.550	6,782,000	10,248,180	1.5111	1.520	1.510	1.520	1.440	1.550	6,782,000	1.5111	1.33%
2017-12-20	0	1.500	1.470	1.500	1.470	1.660	10,390,000	15,979,740	1.5380	1.500	1.470	1.500	1.470	1.660	10,390,000	1.5380	-7.98%
2017-12-19	0	1.630	1.630	1.640	1.560	1.740	13,551,000	22,622,170	1.6694	1.630	1.630	1.640	1.560	1.740	13,551,000	1.6694	-0.61%
2017-12-18	0	1.640	1.640	1.650	1.370	1.660	23,336,400	35,612,204	1.5260	1.640	1.640	1.650	1.370	1.660	23,336,400	1.5260	17.99%
2017-12-15	0	1.390	1.370	1.390	1.350	1.440	55,750,029	62,529,978	1.1216	1.390	1.370	1.390	1.350	1.440	55,750,029	1.1216	-2.11%
2017-12-14	0	1.420	1.410	1.420	1.260	1.440	21,712,000	29,832,280	1.3740	1.420	1.410	1.420	1.260	1.440	21,712,000	1.3740	11.81%
2017-12-13	0	1.270	1.270	1.280	1.160	1.300	12,498,000	15,371,980	1.2300	1.270	1.270	1.280	1.160	1.300	12,498,000	1.2300	0.79%
2017-12-12	0	1.260	1.250	1.260	1.220	1.360	26,708,829	34,411,841	1.2884	1.260	1.250	1.260	1.220	1.360	26,708,829	1.2884	1.61%
2017-12-11	0	1.240	1.220	1.240	1.110	1.310	36,370,470	44,695,394	1.2289	1.240	1.220	1.240	1.110	1.310	36,370,470	1.2289	9.73%
2017-12-08	0	1.130	1.120	1.130	1.080	1.160	21,347,600	23,966,168	1.1227	1.130	1.120	1.130	1.080	1.160	21,347,600	1.1227	3.67%
2017-12-07	0	1.090	1.080	1.090	1.070	1.090	5,634,454	6,086,656	1.0803	1.090	1.080	1.090	1.070	1.090	5,634,454	1.0803	0.00%
2017-12-06	0	1.090	1.090	1.100	1.090	1.110	5,340,582	5,873,436	1.0998	1.090	1.090	1.100	1.090	1.110	5,340,582	1.0998	-0.91%
2017-12-05	0	1.100	1.100	1.110	1.100	1.110	2,844,000	3,140,860	1.1044	1.100	1.100	1.110	1.100	1.110	2,844,000	1.1044	0.00%
2017-12-04	0	1.100	1.100	1.110	1.100	1.110	3,189,745	3,518,853	1.1032	1.100	1.100	1.110	1.100	1.110	3,189,745	1.1032	-0.90%
2017-12-01	0	1.110	1.100	1.110	1.100	1.110	1,174,456	1,296,867	1.1042	1.110	1.100	1.110	1.100	1.110	1,174,456	1.1042	0.00%
2017-11-30	0	1.110	1.100	1.110	1.100	1.110	1,106,149	1,221,979	1.1047	1.110	1.100	1.110	1.100	1.110	1,106,149	1.1047	0.00%
2017-11-29	0	1.110	1.110	1.120	1.100	1.120	4,038,400	4,483,496	1.1102	1.110	1.110	1.120	1.100	1.120	4,038,400	1.1102	-0.89%
2017-11-28	0	1.120	1.110	1.120	1.110	1.120	5,062,676	5,636,108	1.1133	1.120	1.110	1.120	1.110	1.120	5,062,676	1.1133	0.90%
2017-11-27	0	1.110	1.110	1.120	1.100	1.130	11,744,208	13,094,702	1.1150	1.110	1.110	1.120	1.100	1.130	11,744,208	1.1150	0.00%
2017-11-24	0	1.110	1.100	1.110	1.100	1.110	1,728,000	1,906,260	1.1032	1.110	1.100	1.110	1.100	1.110	1,728,000	1.1032	0.00%
2017-11-23	0	1.110	1.100	1.110	1.100	1.120	10,458,921	11,555,885	1.1049	1.110	1.100	1.110	1.100	1.120	10,458,921	1.1049	-0.89%
2017-11-22	0	1.120	1.120	1.130	1.120	1.140	2,179,300	2,454,764	1.1264	1.120	1.120	1.130	1.120	1.140	2,179,300	1.1264	-0.88%
2017-11-21	0	1.130	1.130	1.140	1.120	1.140	4,988,000	5,645,040	1.1317	1.130	1.130	1.140	1.120	1.140	4,988,000	1.1317	-0.88%
2017-11-20	0	1.140	1.130	1.140	1.120	1.140	3,010,000	3,417,300	1.1353	1.140	1.130	1.140	1.120	1.140	3,010,000	1.1353	0.88%
2017-11-17	0	1.130	1.130	1.140	1.130	1.150	3,828,000	4,351,420	1.1367	1.130	1.130	1.140	1.130	1.150	3,828,000	1.1367	0.00%
2017-11-16	0	1.130	1.130	1.140	1.130	1.150	11,764,400	13,454,784	1.1437	1.130	1.130	1.140	1.130	1.150	11,764,400	1.1437	-0.88%
2017-11-15	0	1.140	1.130	1.140	1.110	1.160	17,280,200	19,720,600	1.1412	1.140	1.130	1.140	1.110	1.160	17,280,200	1.1412	1.79%
2017-11-14	0	1.120	1.110	1.120	1.110	1.130	7,814,600	8,731,348	1.1173	1.120	1.110	1.120	1.110	1.130	7,814,600	1.1173	0.00%
2017-11-13	0	1.120	1.110	1.120	1.100	1.120	8,684,200	9,642,996	1.1104	1.120	1.110	1.120	1.100	1.120	8,684,200	1.1104	1.82%
2017-11-10	0	1.100	1.100	1.110	1.100	1.110	4,124,000	4,540,740	1.1011	1.100	1.100	1.110	1.100	1.110	4,124,000	1.1011	0.00%
2017-11-09	0	1.100	1.100	1.110	1.100	1.110	2,656,000	2,923,040	1.1005	1.100	1.100	1.110	1.100	1.110	2,656,000	1.1005	-0.90%
2017-11-08	0	1.110	1.100	1.110	1.100	1.110	7,774,000	8,554,540	1.1004	1.110	1.100	1.110	1.100	1.110	7,774,000	1.1004	0.91%
2017-11-07	0	1.100	1.100	1.110	1.100	1.110	2,882,000	3,175,960	1.1020	1.100	1.100	1.110	1.100	1.110	2,882,000	1.1020	-0.90%
2017-11-06	0	1.110	1.100	1.110	1.090	1.110	7,174,700	7,888,649	1.0995	1.110	1.100	1.110	1.090	1.110	7,174,700	1.0995	0.91%
2017-11-03	0	1.100	1.100	1.110	1.100	1.130	4,204,000	4,653,980	1.1070	1.100	1.100	1.110	1.100	1.130	4,204,000	1.1070	-1.79%
2017-11-02	0	1.120	1.110	1.120	1.110	1.130	5,316,400	5,965,052	1.1220	1.120	1.110	1.120	1.110	1.130	5,316,400	1.1220	0.00%
2017-11-01	0	1.120	1.110	1.120	1.110	1.130	4,872,000	5,460,100	1.1207	1.120	1.110	1.120	1.110	1.130	4,872,000	1.1207	-0.88%
2017-10-31	0	1.130	1.120	1.130	1.110	1.170	13,960,000	15,747,940	1.1281	1.130	1.120	1.130	1.110	1.170	13,960,000	1.1281	0.89%
2017-10-30	0	1.120	1.110	1.120	1.090	1.130	37,159,862	40,863,906	1.0997	1.120	1.110	1.120	1.090	1.130	37,159,862	1.0997	2.75%
2017-10-27	0	1.090	1.080	1.090	1.070	1.110	48,345,930	52,374,050	1.0833	1.090	1.080	1.090	1.070	1.110	48,345,930	1.0833	4.81%
2017-10-26	0	1.040	1.030	1.040	1.020	1.080	13,550,000	14,131,040	1.0429	1.040	1.030	1.040	1.020	1.080	13,550,000	1.0429	-2.80%
2017-10-25	0	1.070	1.060	1.070	1.030	1.090	40,340,029	42,923,810	1.0641	1.070	1.060	1.070	1.030	1.090	40,340,029	1.0641	4.90%
2017-10-24	0	1.020	1.020	1.030	1.010	1.030	2,032,000	2,072,680	1.0200	1.020	1.020	1.030	1.010	1.030	2,032,000	1.0200	0.00%
2017-10-23	0	1.020	1.010	1.030	1.020	1.030	5,460,000	5,577,800	1.0216	1.020	1.010	1.030	1.020	1.030	5,460,000	1.0216	0.00%
2017-10-20	0	1.020	1.010	1.020	0.990	1.030	5,958,000	6,026,840	1.0116	1.020	1.010	1.020	0.990	1.030	5,958,000	1.0116	3.03%
2017-10-19	0	0.990	0.980	0.990	0.960	1.030	17,260,600	17,166,472	0.9945	0.990	0.980	0.990	0.960	1.030	17,260,600	0.9945	3.13%
2017-10-18	0	0.960	0.960	0.970	0.960	0.970	1,276,000	1,225,980	0.9608	0.960	0.960	0.970	0.960	0.970	1,276,000	0.9608	0.00%
2017-10-17	0	0.960	0.950	0.960	0.950	0.970	2,846,000	2,719,700	0.9556	0.960	0.950	0.960	0.950	0.970	2,846,000	0.9556	1.05%
2017-10-16	0	0.950	0.950	0.960	0.950	0.970	1,560,000	1,498,260	0.9604	0.950	0.950	0.960	0.950	0.970	1,560,000	0.9604	-1.04%
2017-10-13	0	0.960	0.950	0.960	0.950	0.960	1,798,000	1,722,120	0.9578	0.960	0.950	0.960	0.950	0.960	1,798,000	0.9578	0.00%
2017-10-12	0	0.960	0.950	0.960	0.930	0.960	336,000	319,680	0.9514	0.960	0.950	0.960	0.930	0.960	336,000	0.9514	1.05%
2017-10-11	0	0.950	0.950	0.960	0.920	0.970	1,852,000	1,754,380	0.9473	0.950	0.950	0.960	0.920	0.970	1,852,000	0.9473	1.06%
2017-10-10	0	0.940	0.930	0.940	0.920	0.940	504,000	468,140	0.9288	0.940	0.930	0.940	0.920	0.940	504,000	0.9288	0.00%
2017-10-09	0	0.940	0.940	0.950	0.890	0.950	1,228,000	1,133,340	0.9229	0.940	0.940	0.950	0.890	0.950	1,228,000	0.9229	4.44%
2017-10-06	0	0.900	0.890	0.910	0.890	0.900	390,000	350,500	0.8987	0.900	0.890	0.910	0.890	0.900	390,000	0.8987	0.00%
2017-10-04	0	0.900	0.890	0.900	0.900	0.910	1,040,000	937,100	0.9011	0.900	0.890	0.900	0.900	0.910	1,040,000	0.9011	-1.10%
2017-10-03	0	0.910	0.910	0.930	0.910	0.930	378,400	346,908	0.9168	0.910	0.910	0.930	0.910	0.930	378,400	0.9168	0.00%
2017-09-29	0	0.910	0.910	0.920	0.910	0.930	498,000	455,740	0.9151	0.910	0.910	0.920	0.910	0.930	498,000	0.9151	-1.09%
2017-09-28	0	0.920	0.920	0.940	0.920	0.930	598,000	550,900	0.9212	0.920	0.920	0.940	0.920	0.930	598,000	0.9212	-2.13%
2017-09-27	0	0.940	0.930	0.950	0.920	0.940	694,780	648,062	0.9328	0.940	0.930	0.950	0.920	0.940	694,780	0.9328	0.00%
2017-09-26	0	0.940	0.930	0.940	0.940	0.950	498,020	469,458	0.9426	0.940	0.930	0.940	0.940	0.950	498,020	0.9426	1.08%
2017-09-25	0	0.930	0.930	0.940	0.930	0.940	1,526,414	1,428,208	0.9357	0.930	0.930	0.940	0.930	0.940	1,526,414	0.9357	0.00%
2017-09-22	0	0.930	0.930	0.940	0.930	0.940	300,000	281,500	0.9383	0.930	0.930	0.940	0.930	0.940	300,000	0.9383	-2.11%
2017-09-21	0	0.950	0.930	0.950	0.920	0.960	3,006,000	2,845,180	0.9465	0.950	0.930	0.950	0.920	0.960	3,006,000	0.9465	1.06%
2017-09-20	0	0.940	0.930	0.950	0.930	0.980	3,190,000	3,033,580	0.9510	0.940	0.930	0.950	0.930	0.980	3,190,000	0.9510	-3.09%
2017-09-19	0	0.970	0.970	0.980	0.920	1.000	7,012,000	6,802,740	0.9702	0.970	0.970	0.980	0.920	1.000	7,012,000	0.9702	4.30%
2017-09-18	0	0.930	0.920	0.930	0.900	0.930	2,468,000	2,258,280	0.9150	0.930	0.920	0.930	0.900	0.930	2,468,000	0.9150	2.20%
2017-09-15	0	0.910	0.900	0.910	0.890	0.910	780,000	706,600	0.9059	0.910	0.900	0.910	0.890	0.910	780,000	0.9059	0.00%
2017-09-14	0	0.910	0.910	0.920	0.900	0.920	114,000	103,900	0.9114	0.910	0.910	0.920	0.900	0.920	114,000	0.9114	-1.09%
2017-09-13	0	0.920	0.910	0.920	0.900	0.920	714,000	648,740	0.9086	0.920	0.910	0.920	0.900	0.920	714,000	0.9086	0.00%
2017-09-12	0	0.920	0.910	0.920	0.890	0.920	1,236,000	1,120,760	0.9068	0.920	0.910	0.920	0.890	0.920	1,236,000	0.9068	1.10%
2017-09-11	0	0.910	0.900	0.910	0.880	0.910	2,272,000	2,043,540	0.8994	0.910	0.900	0.910	0.880	0.910	2,272,000	0.8994	3.41%
2017-09-08	0	0.880	0.880	0.890	0.880	0.900	1,086,000	963,480	0.8872	0.880	0.880	0.890	0.880	0.900	1,086,000	0.8872	-2.22%
2017-09-07	0	0.900	0.890	0.900	0.880	0.900	354,000	312,860	0.8838	0.900	0.890	0.900	0.880	0.900	354,000	0.8838	1.12%
2017-09-06	0	0.890	0.880	0.890	0.880	0.900	1,486,000	1,320,460	0.8886	0.890	0.880	0.890	0.880	0.900	1,486,000	0.8886	-1.11%
2017-09-05	0	0.900	0.890	0.900	0.890	0.900	584,000	520,700	0.8916	0.900	0.890	0.900	0.890	0.900	584,000	0.8916	1.12%
2017-09-04	0	0.890	0.880	0.890	0.880	0.900	943,352	839,429	0.8898	0.890	0.880	0.890	0.880	0.900	943,352	0.8898	-1.11%
2017-09-01	0	0.900	0.890	0.900	0.880	0.910	1,682,000	1,502,280	0.8932	0.900	0.890	0.900	0.880	0.910	1,682,000	0.8932	0.00%
2017-08-31	0	0.900	0.890	0.900	0.890	0.930	2,508,000	2,261,020	0.9015	0.900	0.890	0.900	0.890	0.930	2,508,000	0.9015	-3.23%
2017-08-30	0	0.930	0.920	0.930	0.920	0.940	2,532,000	2,351,640	0.9288	0.930	0.920	0.930	0.920	0.940	2,532,000	0.9288	0.00%
2017-08-29	0	0.930	0.920	0.930	0.890	0.950	4,182,000	3,876,380	0.9269	0.930	0.920	0.930	0.890	0.950	4,182,000	0.9269	3.33%
2017-08-28	0	0.900	0.890	0.900	0.900	0.920	746,400	679,704	0.9106	0.900	0.890	0.900	0.900	0.920	746,400	0.9106	0.00%
2017-08-25	0	0.900	0.890	0.900	0.890	0.900	1,730,000	1,554,480	0.8985	0.900	0.890	0.900	0.890	0.900	1,730,000	0.8985	0.00%
2017-08-24	0	0.900	0.890	0.900	0.870	0.900	1,760,000	1,564,880	0.8891	0.900	0.890	0.900	0.870	0.900	1,760,000	0.8891	0.00%
2017-08-22	0	0.900	0.890	0.900	0.880	0.930	5,138,000	4,639,320	0.9029	0.900	0.890	0.900	0.880	0.930	5,138,000	0.9029	-5.26%
2017-08-21	0	0.950	0.930	0.950	0.930	0.970	1,344,000	1,264,780	0.9411	0.950	0.930	0.950	0.930	0.970	1,344,000	0.9411	-1.04%
2017-08-18	0	0.960	0.950	0.960	0.920	0.960	6,982,000	6,544,120	0.9373	0.960	0.950	0.960	0.920	0.960	6,982,000	0.9373	0.00%
2017-08-17	0	0.960	0.950	0.960	0.890	0.970	16,088,000	15,131,340	0.9405	0.960	0.950	0.960	0.890	0.970	16,088,000	0.9405	7.87%
2017-08-16	0	0.890	0.890	0.900	0.890	0.910	5,176,000	4,650,700	0.8985	0.890	0.890	0.900	0.890	0.910	5,176,000	0.8985	-1.11%
2017-08-15	0	0.900	0.890	0.900	0.880	0.900	3,668,000	3,281,140	0.8945	0.900	0.890	0.900	0.880	0.900	3,668,000	0.8945	0.00%
2017-08-14	0	0.900	0.890	0.910	0.870	0.910	5,762,000	5,183,040	0.8995	0.900	0.890	0.910	0.870	0.910	5,762,000	0.8995	4.65%
2017-08-11	0	0.860	0.850	0.870	0.850	0.870	1,085,162	928,732	0.8558	0.860	0.850	0.870	0.850	0.870	1,085,162	0.8558	-1.15%
2017-08-10	0	0.870	0.860	0.880	0.870	0.880	424,000	372,000	0.8774	0.870	0.860	0.880	0.870	0.880	424,000	0.8774	-2.25%
2017-08-09	0	0.890	0.880	0.890	0.870	0.900	644,000	572,540	0.8890	0.890	0.880	0.890	0.870	0.900	644,000	0.8890	0.00%
2017-08-08	0	0.890	0.890	0.900	0.890	0.910	1,797,000	1,618,630	0.9007	0.890	0.890	0.900	0.890	0.910	1,797,000	0.9007	-1.11%
2017-08-07	0	0.900	0.900	0.910	0.850	0.900	2,808,366	2,476,651	0.8819	0.900	0.900	0.910	0.850	0.900	2,808,366	0.8819	5.88%
2017-08-04	0	0.850	0.850	0.860	0.830	0.870	2,354,000	2,015,840	0.8563	0.850	0.850	0.860	0.830	0.870	2,354,000	0.8563	3.66%
2017-08-03	0	0.820	0.800	0.830	0.810	0.830	864,000	707,820	0.8192	0.820	0.800	0.830	0.810	0.830	864,000	0.8192	0.00%
2017-08-02	0	0.820	0.820	0.830	0.820	0.830	2,412,000	1,993,200	0.8264	0.820	0.820	0.830	0.820	0.830	2,412,000	0.8264	-1.20%
2017-08-01	0	0.830	0.830	0.840	0.830	0.840	1,006,000	836,600	0.8316	0.830	0.830	0.840	0.830	0.840	1,006,000	0.8316	-2.35%
2017-07-31	0	0.850	0.840	0.850	0.820	0.850	2,388,000	1,993,600	0.8348	0.850	0.840	0.850	0.820	0.850	2,388,000	0.8348	2.41%
2017-07-28	0	0.830	0.820	0.830	0.830	0.830	660,000	547,800	0.8300	0.830	0.820	0.830	0.830	0.830	660,000	0.8300	0.00%
2017-07-27	0	0.830	0.820	0.830	0.820	0.830	194,000	159,520	0.8223	0.830	0.820	0.830	0.820	0.830	194,000	0.8223	0.00%
2017-07-26	0	0.830	0.820	0.830	0.830	0.850	1,724,000	1,442,100	0.8365	0.830	0.820	0.830	0.830	0.850	1,724,000	0.8365	0.00%
2017-07-25	0	0.830	0.820	0.830	0.820	0.830	306,000	252,480	0.8251	0.830	0.820	0.830	0.820	0.830	306,000	0.8251	0.00%
2017-07-24	0	0.830	0.820	0.840	0.830	0.840	270,000	224,900	0.8330	0.830	0.820	0.840	0.830	0.840	270,000	0.8330	-1.19%
2017-07-21	0	0.840	0.830	0.840	0.830	0.840	320,200	267,500	0.8354	0.840	0.830	0.840	0.830	0.840	320,200	0.8354	1.20%
2017-07-20	0	0.830	0.830	0.850	0.830	0.840	394,000	329,600	0.8365	0.830	0.830	0.850	0.830	0.840	394,000	0.8365	-1.19%
2017-07-19	0	0.840	0.840	0.850	0.830	0.850	792,000	667,620	0.8430	0.840	0.840	0.850	0.830	0.850	792,000	0.8430	-1.18%
2017-07-18	0	0.850	0.840	0.850	0.830	0.850	345,000	289,290	0.8385	0.850	0.840	0.850	0.830	0.850	345,000	0.8385	1.19%
2017-07-17	0	0.840	0.830	0.840	0.840	0.860	576,000	487,740	0.8468	0.840	0.830	0.840	0.840	0.860	576,000	0.8468	-2.33%
2017-07-14	0	0.860	0.850	0.860	0.850	0.860	290,000	247,280	0.8527	0.860	0.850	0.860	0.850	0.860	290,000	0.8527	1.18%
2017-07-13	0	0.850	0.840	0.850	0.840	0.850	1,010,000	858,300	0.8498	0.850	0.840	0.850	0.840	0.850	1,010,000	0.8498	0.00%
2017-07-12	0	0.850	0.850	0.860	0.840	0.870	730,000	620,700	0.8503	0.850	0.850	0.860	0.840	0.870	730,000	0.8503	0.00%
2017-07-11	0	0.850	0.850	0.860	0.830	0.850	772,000	650,080	0.8421	0.850	0.850	0.860	0.830	0.850	772,000	0.8421	-1.16%
2017-07-10	0	0.860	0.860	0.870	0.840	0.870	1,108,000	952,820	0.8599	0.860	0.860	0.870	0.840	0.870	1,108,000	0.8599	2.38%
2017-07-07	0	0.840	0.840	0.850	0.830	0.850	1,024,000	864,320	0.8441	0.840	0.840	0.850	0.830	0.850	1,024,000	0.8441	1.20%
2017-07-06	0	0.830	0.830	0.840	0.830	0.840	344,000	287,360	0.8353	0.830	0.830	0.840	0.830	0.840	344,000	0.8353	-3.49%
2017-07-05	0	0.860	0.840	0.860	0.840	0.880	584,000	503,640	0.8624	0.860	0.840	0.860	0.840	0.880	584,000	0.8624	-2.27%
2017-07-04	0	0.880	0.860	0.880	0.850	0.880	372,000	324,200	0.8715	0.880	0.860	0.880	0.850	0.880	372,000	0.8715	2.33%
2017-07-03	0	0.860	0.840	0.860	0.860	0.860	8,000	6,880	0.8600	0.860	0.840	0.860	0.860	0.860	8,000	0.8600	0.00%
2017-06-30	0	0.860	0.860	0.870	0.840	0.870	298,000	254,840	0.8552	0.860	0.860	0.870	0.840	0.870	298,000	0.8552	-2.27%
2017-06-29	0	0.880	0.860	0.880	0.870	0.880	116,000	101,840	0.8779	0.880	0.860	0.880	0.870	0.880	116,000	0.8779	1.15%
2017-06-28	0	0.870	0.850	0.870	0.850	0.870	1,122,000	964,740	0.8598	0.870	0.850	0.870	0.850	0.870	1,122,000	0.8598	-1.14%
2017-06-27	0	0.880	0.860	0.880	0.850	0.900	962,000	840,960	0.8742	0.880	0.860	0.880	0.850	0.900	962,000	0.8742	2.33%
2017-06-26	0	0.860	0.860	0.880	0.850	0.890	444,000	381,220	0.8586	0.860	0.860	0.880	0.850	0.890	444,000	0.8586	-3.37%
2017-06-23	0	0.890	0.880	0.890	0.880	0.890	26,924	23,696	0.8801	0.890	0.880	0.890	0.880	0.890	26,924	0.8801	1.14%
2017-06-22	0	0.880	0.870	0.890	0.880	0.910	636,000	560,740	0.8817	0.880	0.870	0.890	0.880	0.910	636,000	0.8817	-2.22%
2017-06-21	0	0.900	0.880	0.910	0.880	0.910	1,094,400	971,524	0.8877	0.900	0.880	0.910	0.880	0.910	1,094,400	0.8877	0.00%
2017-06-20	0	0.900	0.880	0.900	0.880	0.910	452,000	399,880	0.8847	0.900	0.880	0.900	0.880	0.910	452,000	0.8847	0.00%
2017-06-19	0	0.900	0.900	0.910	0.850	0.920	4,138,000	3,704,120	0.8951	0.900	0.900	0.910	0.850	0.920	4,138,000	0.8951	4.65%
2017-06-16	0	0.860	0.850	0.860	0.840	0.860	1,506,000	1,275,720	0.8471	0.860	0.850	0.860	0.840	0.860	1,506,000	0.8471	2.38%
2017-06-15	0	0.840	0.830	0.850	0.820	0.840	992,400	832,212	0.8386	0.840	0.830	0.850	0.820	0.840	992,400	0.8386	1.20%
2017-06-14	0	0.830	0.830	0.840	0.830	0.850	392,000	325,860	0.8313	0.830	0.830	0.840	0.830	0.850	392,000	0.8313	-1.19%
2017-06-13	0	0.840	0.840	0.850	0.820	0.840	1,327,300	1,109,240	0.8357	0.840	0.840	0.850	0.820	0.840	1,327,300	0.8357	3.70%
2017-06-12	0	0.810	0.810	0.820	0.810	0.810	556,000	450,360	0.8100	0.810	0.810	0.820	0.810	0.810	556,000	0.8100	0.00%
2017-06-09	0	0.810	0.800	0.810	0.800	0.820	2,814,000	2,271,600	0.8072	0.810	0.800	0.810	0.800	0.820	2,814,000	0.8072	-1.22%
2017-06-08	0	0.820	0.810	0.820	0.780	0.820	952,000	766,220	0.8049	0.820	0.810	0.820	0.780	0.820	952,000	0.8049	3.80%
2017-06-07	0	0.790	0.780	0.790	0.780	0.790	798,000	624,460	0.7825	0.790	0.780	0.790	0.780	0.790	798,000	0.7825	0.00%
2017-06-06	0	0.790	0.780	0.790	0.780	0.800	684,000	540,260	0.7899	0.790	0.780	0.790	0.780	0.800	684,000	0.7899	-2.47%
2017-06-05	0	0.810	0.790	0.810	0.790	0.810	586,729	468,286	0.7981	0.810	0.790	0.810	0.790	0.810	586,729	0.7981	1.25%
2017-06-02	0	0.800	0.790	0.800	0.780	0.820	1,108,000	876,720	0.7913	0.800	0.790	0.800	0.780	0.820	1,108,000	0.7913	-1.23%
2017-06-01	0	0.810	0.790	0.810	0.790	0.810	1,222,000	970,500	0.7942	0.810	0.790	0.810	0.790	0.810	1,222,000	0.7942	0.00%
2017-05-31	0	0.810	0.800	0.810	0.780	0.820	1,798,200	1,437,392	0.7994	0.810	0.800	0.810	0.780	0.820	1,798,200	0.7994	0.00%
2017-05-29	0	0.810	0.810	0.820	0.800	0.850	848,000	688,840	0.8123	0.810	0.810	0.820	0.800	0.850	848,000	0.8123	-2.41%
2017-05-26	0	0.830	0.820	0.830	0.830	0.830	254,000	210,820	0.8300	0.830	0.820	0.830	0.830	0.830	254,000	0.8300	0.00%
2017-05-25	0	0.830	0.810	0.830	0.820	0.830	722,000	594,900	0.8240	0.830	0.810	0.830	0.820	0.830	722,000	0.8240	0.00%
2017-05-24	0	0.830	0.820	0.830	0.820	0.860	744,000	620,460	0.8340	0.830	0.820	0.830	0.820	0.860	744,000	0.8340	1.22%
2017-05-23	0	0.820	0.820	0.830	0.820	0.840	1,486,000	1,231,980	0.8291	0.820	0.820	0.830	0.820	0.840	1,486,000	0.8291	-3.53%
2017-05-22	0	0.850	0.840	0.850	0.840	0.880	888,000	762,080	0.8582	0.850	0.840	0.850	0.840	0.880	888,000	0.8582	-1.16%
2017-05-19	0	0.860	0.850	0.860	0.810	0.880	3,214,000	2,711,740	0.8437	0.860	0.850	0.860	0.810	0.880	3,214,000	0.8437	6.17%
2017-05-18	0	0.810	0.800	0.810	0.800	0.820	898,000	724,920	0.8073	0.810	0.800	0.810	0.800	0.820	898,000	0.8073	-1.22%
2017-05-17	0	0.820	0.810	0.820	0.810	0.820	646,000	523,800	0.8108	0.820	0.810	0.820	0.810	0.820	646,000	0.8108	0.00%
2017-05-16	0	0.820	0.810	0.820	0.790	0.830	4,916,000	3,947,980	0.8031	0.820	0.810	0.820	0.790	0.830	4,916,000	0.8031	-2.38%
2017-05-15	0	0.840	0.840	0.850	0.830	0.880	3,342,000	2,839,620	0.8497	0.840	0.840	0.850	0.830	0.880	3,342,000	0.8497	-5.62%
2017-05-12	0	0.890	0.880	0.890	0.870	0.900	720,000	634,520	0.8813	0.890	0.880	0.890	0.870	0.900	720,000	0.8813	-1.11%
2017-05-11	0	0.900	0.890	0.900	0.860	0.900	2,864,000	2,523,480	0.8811	0.900	0.890	0.900	0.860	0.900	2,864,000	0.8811	0.00%
2017-05-10	0	0.900	0.890	0.910	0.880	0.960	5,964,000	5,390,340	0.9038	0.900	0.890	0.910	0.880	0.960	5,964,000	0.9038	-4.26%
2017-05-09	0	0.940	0.940	0.950	0.940	0.950	654,866	617,568	0.9430	0.940	0.940	0.950	0.940	0.950	654,866	0.9430	-1.05%
2017-05-08	0	0.950	0.940	0.950	0.940	0.960	474,000	449,220	0.9477	0.950	0.940	0.950	0.940	0.960	474,000	0.9477	0.00%
2017-05-05	0	0.950	0.940	0.950	0.930	0.970	1,700,000	1,612,080	0.9483	0.950	0.940	0.950	0.930	0.970	1,700,000	0.9483	-2.06%
2017-05-04	0	0.970	0.950	0.970	0.950	0.990	5,358,000	5,197,340	0.9700	0.970	0.950	0.970	0.950	0.990	5,358,000	0.9700	2.11%
2017-05-02	0	0.950	0.940	0.950	0.890	0.970	4,164,000	3,927,880	0.9433	0.950	0.940	0.950	0.890	0.970	4,164,000	0.9433	6.74%
2017-04-28	0	0.890	0.880	0.900	0.870	0.930	3,078,000	2,778,480	0.9027	0.890	0.880	0.900	0.870	0.930	3,078,000	0.9027	-4.30%
2017-04-27	0	0.930	0.910	0.920	0.900	0.960	3,448,000	3,167,640	0.9187	0.930	0.910	0.920	0.900	0.960	3,448,000	0.9187	-2.11%
2017-04-26	0	0.950	0.940	0.950	0.900	0.970	15,354,029	14,450,866	0.9412	0.950	0.940	0.950	0.900	0.970	15,354,029	0.9412	5.56%
2017-04-25	0	0.900	0.900	0.910	0.890	0.900	518,000	466,580	0.9007	0.900	0.900	0.910	0.890	0.900	518,000	0.9007	0.00%
2017-04-24	0	0.900	0.900	0.910	0.890	0.910	3,718,000	3,355,120	0.9024	0.900	0.900	0.910	0.890	0.910	3,718,000	0.9024	0.00%
2017-04-21	0	0.900	0.890	0.900	0.890	0.900	3,124,000	2,791,320	0.8935	0.900	0.890	0.900	0.890	0.900	3,124,000	0.8935	2.27%
2017-04-20	0	0.880	0.870	0.880	0.870	0.880	1,442,000	1,268,600	0.8798	0.880	0.870	0.880	0.870	0.880	1,442,000	0.8798	1.15%
2017-04-19	0	0.870	0.870	0.880	0.870	0.880	1,320,000	1,160,800	0.8794	0.870	0.870	0.880	0.870	0.880	1,320,000	0.8794	-1.14%
2017-04-18	0	0.880	0.860	0.880	0.880	0.890	3,270,000	2,878,100	0.8802	0.880	0.860	0.880	0.880	0.890	3,270,000	0.8802	0.00%
2017-04-13	0	0.880	0.870	0.880	0.880	0.890	940,000	828,300	0.8812	0.880	0.870	0.880	0.880	0.890	940,000	0.8812	1.15%
2017-04-12	0	0.870	0.870	0.880	0.870	0.880	638,000	560,840	0.8791	0.870	0.870	0.880	0.870	0.880	638,000	0.8791	0.00%
2017-04-11	0	0.870	0.870	0.890	0.870	0.890	1,074,400	948,320	0.8827	0.870	0.870	0.890	0.870	0.890	1,074,400	0.8827	-1.14%
2017-04-10	0	0.880	0.870	0.890	0.860	0.890	602,000	527,780	0.8767	0.880	0.870	0.890	0.860	0.890	602,000	0.8767	2.33%
2017-04-07	0	0.860	0.850	0.860	0.800	0.880	2,606,000	2,187,000	0.8392	0.860	0.850	0.860	0.800	0.880	2,606,000	0.8392	1.18%
2017-04-06	0	0.850	0.850	0.870	0.850	0.890	1,198,000	1,043,640	0.8712	0.850	0.850	0.870	0.850	0.890	1,198,000	0.8712	-2.30%
2017-04-05	0	0.870	0.870	0.880	0.870	0.880	824,000	717,820	0.8711	0.870	0.870	0.880	0.870	0.880	824,000	0.8711	-1.14%
2017-04-03	0	0.880	0.880	0.890	0.870	0.900	2,491,700	2,207,965	0.8861	0.880	0.880	0.890	0.870	0.900	2,491,700	0.8861	-2.22%
2017-03-31	0	0.900	0.890	0.900	0.880	0.910	3,942,000	3,558,900	0.9028	0.900	0.890	0.900	0.880	0.910	3,942,000	0.9028	1.12%
2017-03-30	0	0.890	0.870	0.890	0.880	0.920	9,030,000	8,053,200	0.8918	0.890	0.870	0.890	0.880	0.920	9,030,000	0.8918	1.14%
2017-03-29	0	0.880	0.870	0.880	0.840	0.880	5,654,400	4,871,820	0.8616	0.880	0.870	0.880	0.840	0.880	5,654,400	0.8616	3.53%
2017-03-28	0	0.850	0.840	0.850	0.830	0.850	874,000	736,620	0.8428	0.850	0.840	0.850	0.830	0.850	874,000	0.8428	1.19%
2017-03-27	0	0.840	0.830	0.840	0.830	0.870	2,298,000	1,947,360	0.8474	0.840	0.830	0.840	0.830	0.870	2,298,000	0.8474	1.20%
2017-03-24	0	0.830	0.830	0.840	0.810	0.830	2,602,490	2,136,967	0.8211	0.830	0.830	0.840	0.810	0.830	2,602,490	0.8211	0.00%
2017-03-23	0	0.830	0.830	0.840	0.810	0.840	3,450,000	2,837,840	0.8226	0.830	0.830	0.840	0.810	0.840	3,450,000	0.8226	0.00%
2017-03-22	0	0.830	0.820	0.830	0.830	0.840	510,000	424,180	0.8317	0.830	0.820	0.830	0.830	0.840	510,000	0.8317	-2.35%
2017-03-21	0	0.850	0.840	0.850	0.840	0.850	946,000	800,000	0.8457	0.850	0.840	0.850	0.840	0.850	946,000	0.8457	-2.30%
2017-03-20	0	0.870	0.850	0.870	0.820	0.870	5,059,066	4,266,219	0.8433	0.870	0.850	0.870	0.820	0.870	5,059,066	0.8433	-2.25%
2017-03-17	0	0.890	0.880	0.890	0.810	0.890	6,536,748	5,700,170	0.8720	0.890	0.880	0.890	0.810	0.890	6,536,748	0.8720	7.23%
2017-03-16	0	0.830	0.820	0.840	0.820	0.840	1,458,000	1,209,080	0.8293	0.830	0.820	0.840	0.820	0.840	1,458,000	0.8293	1.22%
2017-03-15	0	0.820	0.810	0.820	0.810	0.830	1,452,000	1,189,560	0.8193	0.820	0.810	0.820	0.810	0.830	1,452,000	0.8193	0.00%
2017-03-14	0	0.820	0.810	0.830	0.820	0.840	3,307,000	2,732,780	0.8264	0.820	0.810	0.830	0.820	0.840	3,307,000	0.8264	1.23%
2017-03-13	0	0.810	0.810	0.820	0.800	0.870	4,112,200	3,419,620	0.8316	0.810	0.810	0.820	0.800	0.870	4,112,200	0.8316	-6.90%
2017-03-10	0	0.870	0.860	0.870	0.850	0.890	1,790,000	1,545,720	0.8635	0.870	0.860	0.870	0.850	0.890	1,790,000	0.8635	0.00%
2017-03-09	0	0.870	0.860	0.870	0.860	0.890	2,738,000	2,389,160	0.8726	0.870	0.860	0.870	0.860	0.890	2,738,000	0.8726	-3.33%
2017-03-08	0	0.900	0.890	0.900	0.890	0.940	4,140,266	3,771,590	0.9110	0.900	0.890	0.900	0.890	0.940	4,140,266	0.9110	1.12%
2017-03-07	0	0.890	0.890	0.910	0.870	0.910	1,166,025	1,036,461	0.8889	0.890	0.890	0.910	0.870	0.910	1,166,025	0.8889	1.14%
2017-03-06	0	0.880	0.870	0.890	0.860	0.880	1,000,167	863,998	0.8639	0.880	0.870	0.890	0.860	0.880	1,000,167	0.8639	1.15%
2017-03-03	0	0.870	0.870	0.890	0.870	0.880	472,000	413,360	0.8758	0.870	0.870	0.890	0.870	0.880	472,000	0.8758	-1.14%
2017-03-02	0	0.880	0.870	0.890	0.870	0.930	2,852,096	2,575,185	0.9029	0.880	0.870	0.890	0.870	0.930	2,852,096	0.9029	0.00%
2017-03-01	0	0.880	0.870	0.880	0.860	0.900	906,000	797,640	0.8804	0.880	0.870	0.880	0.860	0.900	906,000	0.8804	1.15%
2017-02-28	0	0.870	0.860	0.870	0.850	0.870	1,606,000	1,387,420	0.8639	0.870	0.860	0.870	0.850	0.870	1,606,000	0.8639	0.00%
2017-02-27	0	0.870	0.860	0.870	0.860	0.940	5,920,000	5,308,000	0.8966	0.870	0.860	0.870	0.860	0.940	5,920,000	0.8966	-4.40%
2017-02-24	0	0.910	0.900	0.910	0.810	0.920	18,698,000	16,383,420	0.8762	0.910	0.900	0.910	0.810	0.920	18,698,000	0.8762	12.35%
2017-02-23	0	0.810	0.800	0.810	0.790	0.810	784,000	626,240	0.7988	0.810	0.800	0.810	0.790	0.810	784,000	0.7988	2.53%
2017-02-22	0	0.790	0.790	0.810	0.790	0.810	1,332,000	1,067,300	0.8013	0.790	0.790	0.810	0.790	0.810	1,332,000	0.8013	0.00%
2017-02-21	0	0.790	0.780	0.790	0.780	0.800	922,000	731,060	0.7929	0.790	0.780	0.790	0.780	0.800	922,000	0.7929	-1.25%
2017-02-20	0	0.800	0.780	0.800	0.770	0.800	522,000	409,080	0.7837	0.800	0.780	0.800	0.770	0.800	522,000	0.7837	3.90%
2017-02-17	0	0.770	0.770	0.790	0.760	0.790	1,964,000	1,523,980	0.7760	0.770	0.770	0.790	0.760	0.790	1,964,000	0.7760	-2.53%
2017-02-16	0	0.790	0.790	0.800	0.770	0.800	1,950,000	1,534,000	0.7867	0.790	0.790	0.800	0.770	0.800	1,950,000	0.7867	0.00%
2017-02-15	0	0.790	0.790	0.800	0.790	0.810	1,250,000	997,000	0.7976	0.790	0.790	0.800	0.790	0.810	1,250,000	0.7976	-2.47%
2017-02-14	0	0.810	0.800	0.810	0.800	0.820	846,000	683,380	0.8078	0.810	0.800	0.810	0.800	0.820	846,000	0.8078	1.25%
2017-02-13	0	0.800	0.800	0.810	0.800	0.810	548,000	442,640	0.8077	0.800	0.800	0.810	0.800	0.810	548,000	0.8077	-1.23%
2017-02-10	0	0.810	0.810	0.820	0.810	0.820	832,000	678,880	0.8160	0.810	0.810	0.820	0.810	0.820	832,000	0.8160	0.00%
2017-02-09	0	0.810	0.810	0.820	0.810	0.840	1,414,000	1,175,000	0.8310	0.810	0.810	0.820	0.810	0.840	1,414,000	0.8310	0.00%
2017-02-08	0	0.810	0.800	0.820	0.790	0.820	3,350,400	2,716,128	0.8107	0.810	0.800	0.820	0.790	0.820	3,350,400	0.8107	1.25%
2017-02-07	0	0.800	0.790	0.800	0.790	0.820	2,444,200	1,958,574	0.8013	0.800	0.790	0.800	0.790	0.820	2,444,200	0.8013	-2.44%
2017-02-06	0	0.820	0.800	0.820	0.790	0.830	2,258,750	1,828,877	0.8097	0.820	0.800	0.820	0.790	0.830	2,258,750	0.8097	2.50%
2017-02-03	0	0.800	0.780	0.800	0.790	0.810	2,306,000	1,839,060	0.7975	0.800	0.780	0.800	0.790	0.810	2,306,000	0.7975	0.00%
2017-02-02	0	0.800	0.800	0.810	0.790	0.830	2,438,000	1,971,020	0.8085	0.800	0.800	0.810	0.790	0.830	2,438,000	0.8085	0.00%
2017-02-01	0	0.800	0.790	0.800	0.760	0.800	1,206,000	951,220	0.7887	0.800	0.790	0.800	0.760	0.800	1,206,000	0.7887	3.90%
2017-01-27	0	0.770	0.770	0.800	0.770	0.800	1,480,000	1,170,100	0.7906	0.770	0.770	0.800	0.770	0.800	1,480,000	0.7906	-1.28%
2017-01-26	0	0.780	0.780	0.800	0.780	0.790	844,000	662,780	0.7853	0.780	0.780	0.800	0.780	0.790	844,000	0.7853	-1.27%
2017-01-25	0	0.790	0.780	0.790	0.780	0.820	1,254,000	991,600	0.7907	0.790	0.780	0.790	0.780	0.820	1,254,000	0.7907	-3.66%
2017-01-24	0	0.820	0.810	0.820	0.810	0.820	780,000	633,120	0.8117	0.820	0.810	0.820	0.810	0.820	780,000	0.8117	0.00%
2017-01-23	0	0.820	0.820	0.830	0.760	0.840	2,128,000	1,720,000	0.8083	0.820	0.820	0.830	0.760	0.840	2,128,000	0.8083	-3.53%
2017-01-20	0	0.850	0.850	0.860	0.810	0.860	5,890,000	4,989,400	0.8471	0.850	0.850	0.860	0.810	0.860	5,890,000	0.8471	2.41%
2017-01-19	0	0.830	0.830	0.840	0.720	0.830	10,406,000	8,287,640	0.7964	0.830	0.830	0.840	0.720	0.830	10,406,000	0.7964	13.70%
2017-01-18	0	0.730	0.720	0.740	0.730	0.740	514,000	377,040	0.7335	0.730	0.720	0.740	0.730	0.740	514,000	0.7335	-1.35%
2017-01-17	0	0.740	0.730	0.740	0.730	0.750	888,000	657,200	0.7401	0.740	0.730	0.740	0.730	0.750	888,000	0.7401	1.37%
2017-01-16	0	0.730	0.730	0.740	0.720	0.740	2,200,989	1,605,772	0.7296	0.730	0.730	0.740	0.720	0.740	2,200,989	0.7296	1.39%
2017-01-13	0	0.720	0.720	0.730	0.720	0.750	2,504,000	1,841,800	0.7355	0.720	0.720	0.730	0.720	0.750	2,504,000	0.7355	-1.37%
2017-01-12	0	0.730	0.720	0.730	0.720	0.760	2,846,000	2,096,600	0.7367	0.730	0.720	0.730	0.720	0.760	2,846,000	0.7367	-2.67%
2017-01-11	0	0.750	0.750	0.760	0.690	0.760	9,172,000	6,772,600	0.7384	0.750	0.750	0.760	0.690	0.760	9,172,000	0.7384	7.14%
2017-01-10	0	0.700	0.700	0.710	0.680	0.710	858,000	598,760	0.6979	0.700	0.700	0.710	0.680	0.710	858,000	0.6979	-1.41%
2017-01-09	0	0.710	0.700	0.710	0.690	0.740	1,282,000	924,800	0.7214	0.710	0.700	0.710	0.690	0.740	1,282,000	0.7214	-1.39%
2017-01-06	0	0.720	0.700	0.720	0.680	0.730	4,354,000	3,098,580	0.7117	0.720	0.700	0.720	0.680	0.730	4,354,000	0.7117	4.35%
2017-01-05	0	0.690	0.690	0.700	0.690	0.770	9,536,000	6,910,660	0.7247	0.690	0.690	0.700	0.690	0.770	9,536,000	0.7247	-6.76%
2017-01-04	0	0.740	0.740	0.750	0.640	0.750	19,958,000	14,171,940	0.7101	0.740	0.740	0.750	0.640	0.750	19,958,000	0.7101	15.63%
2017-01-03	0	0.640	0.640	0.650	0.560	0.650	6,198,000	3,823,420	0.6169	0.640	0.640	0.650	0.560	0.650	6,198,000	0.6169	10.34%
2016-12-30	0	0.580	0.570	0.580	0.550	0.580	3,112,000	1,788,020	0.5746	0.580	0.570	0.580	0.550	0.580	3,112,000	0.5746	3.57%
2016-12-29	0	0.560	0.550	0.560	0.530	0.560	2,458,000	1,345,060	0.5472	0.560	0.550	0.560	0.530	0.560	2,458,000	0.5472	3.70%
2016-12-28	0	0.540	0.530	0.540	0.500	0.550	816,000	426,940	0.5232	0.540	0.530	0.540	0.500	0.550	816,000	0.5232	8.00%
2016-12-23	0	0.500	0.495	0.500	0.495	0.500	650,000	323,780	0.4981	0.500	0.495	0.500	0.495	0.500	650,000	0.4981	1.01%
2016-12-22	0	0.495	0.490	0.495	0.490	0.495	198,000	97,870	0.4943	0.495	0.490	0.495	0.490	0.495	198,000	0.4943	1.02%
2016-12-21	0	0.490	0.485	0.490	0.490	0.500	6,272,000	3,103,800	0.4949	0.490	0.485	0.490	0.490	0.500	6,272,000	0.4949	-1.01%
2016-12-20	0	0.495	0.495	0.500	0.490	0.500	1,578,000	786,460	0.4984	0.495	0.495	0.500	0.490	0.500	1,578,000	0.4984	-2.94%
2016-12-19	0	0.510	0.510	0.520	0.510	0.510	100,000	51,000	0.5100	0.510	0.510	0.520	0.510	0.510	100,000	0.5100	0.00%
2016-12-16	0	0.510	0.510	0.520	0.510	0.520	248,000	126,520	0.5102	0.510	0.510	0.520	0.510	0.520	248,000	0.5102	0.00%
2016-12-15	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2016-12-14	0	0.510	0.510	0.520	0.510	0.510	440,000	224,400	0.5100	0.510	0.510	0.520	0.510	0.510	440,000	0.5100	-1.92%
2016-12-13	0	0.520	0.510	0.520	0.520	0.520	60,000	31,200	0.5200	0.520	0.510	0.520	0.520	0.520	60,000	0.5200	0.00%
2016-12-12	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2016-12-09	0	0.520	0.520	0.530	0.520	0.520	224,800	116,880	0.5199	0.520	0.520	0.530	0.520	0.520	224,800	0.5199	0.00%
2016-12-08	0	0.520	0.520	0.530	0.520	0.530	370,000	195,360	0.5280	0.520	0.520	0.530	0.520	0.530	370,000	0.5280	-1.89%
2016-12-07	0	0.530	0.520	0.530	0.530	0.540	170,000	90,160	0.5304	0.530	0.520	0.530	0.530	0.540	170,000	0.5304	1.92%
2016-12-06	0	0.520	0.520	0.540	0.520	0.530	862,000	456,480	0.5296	0.520	0.520	0.540	0.520	0.530	862,000	0.5296	-1.89%
2016-12-05	0	0.530	0.520	0.530	0.520	0.530	206,000	108,120	0.5249	0.530	0.520	0.530	0.520	0.530	206,000	0.5249	-1.85%
2016-12-02	0	0.540	0.520	0.540	0.520	0.540	346,000	181,900	0.5257	0.540	0.520	0.540	0.520	0.540	346,000	0.5257	3.85%
2016-12-01	0	0.520	0.520	0.530	0.510	0.530	1,494,000	763,820	0.5113	0.520	0.520	0.530	0.510	0.530	1,494,000	0.5113	1.96%
2016-11-30	0	0.510	0.500	0.510	0.510	0.510	926,000	472,260	0.5100	0.510	0.500	0.510	0.510	0.510	926,000	0.5100	0.00%
2016-11-29	0	0.510	0.500	0.510	0.510	0.520	444,000	227,460	0.5123	0.510	0.500	0.510	0.510	0.520	444,000	0.5123	-1.92%
2016-11-28	0	0.520	0.510	0.520	0.520	0.530	2,642,000	1,395,880	0.5283	0.520	0.510	0.520	0.520	0.530	2,642,000	0.5283	-1.89%
2016-11-25	0	0.530	0.520	0.530	0.530	0.530	1,204,000	638,120	0.5300	0.530	0.520	0.530	0.530	0.530	1,204,000	0.5300	0.00%
2016-11-24	0	0.530	0.520	0.530	0.530	0.530	640,000	339,200	0.5300	0.530	0.520	0.530	0.530	0.530	640,000	0.5300	-1.85%
2016-11-23	0	0.540	0.530	0.540	0.540	0.540	244,000	131,760	0.5400	0.540	0.530	0.540	0.540	0.540	244,000	0.5400	0.00%
2016-11-22	0	0.540	0.530	0.540	0.540	0.540	422,000	227,880	0.5400	0.540	0.530	0.540	0.540	0.540	422,000	0.5400	0.00%
2016-11-21	0	0.540	0.530	0.540	0.540	0.550	2,120,000	1,148,480	0.5417	0.540	0.530	0.540	0.540	0.550	2,120,000	0.5417	0.00%
2016-11-18	0	0.540	0.530	0.540	0.540	0.550	1,174,000	638,960	0.5443	0.540	0.530	0.540	0.540	0.550	1,174,000	0.5443	-1.82%
2016-11-17	0	0.550	0.550	0.560	0.550	0.560	202,200	113,204	0.5599	0.550	0.550	0.560	0.550	0.560	202,200	0.5599	-1.79%
2016-11-16	0	0.560	0.550	0.560	0.540	0.580	900,000	492,020	0.5467	0.560	0.550	0.560	0.540	0.580	900,000	0.5467	1.82%
2016-11-15	0	0.550	0.540	0.550	0.550	0.550	28,000	15,400	0.5500	0.550	0.540	0.550	0.550	0.550	28,000	0.5500	1.85%
2016-11-14	0	0.540	0.540	0.550	0.540	0.550	160,000	86,780	0.5424	0.540	0.540	0.550	0.540	0.550	160,000	0.5424	-1.82%
2016-11-11	0	0.550	0.550	0.570	0.550	0.550	102,000	56,100	0.5500	0.550	0.550	0.570	0.550	0.550	102,000	0.5500	-1.79%
2016-11-10	0	0.560	0.550	0.570	0.560	0.560	40,000	22,400	0.5600	0.560	0.550	0.570	0.560	0.560	40,000	0.5600	1.82%
2016-11-09	0	0.550	0.540	0.560	0.540	0.550	450,000	246,340	0.5474	0.550	0.540	0.560	0.540	0.550	450,000	0.5474	0.00%
2016-11-08	0	0.550	0.550	0.560	-	-	16,000	8,800	0.5500	0.550	0.550	0.560	-	-	16,000	0.5500	0.00%
2016-11-07	0	0.550	0.550	0.560	0.540	0.550	718,000	394,860	0.5499	0.550	0.550	0.560	0.540	0.550	718,000	0.5499	1.85%
2016-11-04	0	0.540	0.530	0.540	0.530	0.540	794,000	428,500	0.5397	0.540	0.530	0.540	0.530	0.540	794,000	0.5397	0.00%
2016-11-03	0	0.540	0.530	0.540	0.530	0.550	950,000	512,700	0.5397	0.540	0.530	0.540	0.530	0.550	950,000	0.5397	0.00%
2016-11-02	0	0.540	0.530	0.540	0.540	0.540	676,000	365,040	0.5400	0.540	0.530	0.540	0.540	0.540	676,000	0.5400	-1.82%
2016-11-01	0	0.550	0.540	0.550	0.540	0.550	2,576,000	1,412,740	0.5484	0.550	0.540	0.550	0.540	0.550	2,576,000	0.5484	-1.79%
2016-10-31	0	0.560	0.560	0.570	0.560	0.560	22,000	12,320	0.5600	0.560	0.560	0.570	0.560	0.560	22,000	0.5600	0.00%
2016-10-28	0	0.560	0.560	0.570	0.550	0.560	216,000	120,900	0.5597	0.560	0.560	0.570	0.550	0.560	216,000	0.5597	0.00%
2016-10-27	0	0.560	0.560	0.570	0.560	0.560	170,000	95,200	0.5600	0.560	0.560	0.570	0.560	0.560	170,000	0.5600	-1.75%
2016-10-26	0	0.570	0.560	0.570	0.560	0.570	42,000	23,560	0.5610	0.570	0.560	0.570	0.560	0.570	42,000	0.5610	0.00%
2016-10-25	0	0.570	0.560	0.570	0.560	0.570	36,000	20,280	0.5633	0.570	0.560	0.570	0.560	0.570	36,000	0.5633	1.79%
2016-10-24	0	0.560	0.560	0.570	0.560	0.560	60,000	33,600	0.5600	0.560	0.560	0.570	0.560	0.560	60,000	0.5600	0.00%
2016-10-20	0	0.560	0.560	0.570	0.570	0.570	24,000	13,680	0.5700	0.560	0.560	0.570	0.570	0.570	24,000	0.5700	0.00%
2016-10-19	0	0.560	0.550	0.570	0.560	0.580	410,000	231,240	0.5640	0.560	0.550	0.570	0.560	0.580	410,000	0.5640	-3.45%
2016-10-18	0	0.580	0.570	0.590	0.580	0.580	74,000	42,920	0.5800	0.580	0.570	0.590	0.580	0.580	74,000	0.5800	1.75%
2016-10-17	0	0.570	0.560	0.580	0.560	0.580	86,000	49,480	0.5753	0.570	0.560	0.580	0.560	0.580	86,000	0.5753	0.00%
2016-10-14	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	0.00%
2016-10-13	0	0.570	0.560	0.570	0.560	0.570	194,000	108,660	0.5601	0.570	0.560	0.570	0.560	0.570	194,000	0.5601	0.00%
2016-10-12	0	0.570	0.570	0.580	0.570	0.570	76,000	43,320	0.5700	0.570	0.570	0.580	0.570	0.570	76,000	0.5700	-1.72%
2016-10-11	0	0.580	0.570	0.580	0.560	0.610	940,000	553,520	0.5889	0.580	0.570	0.580	0.560	0.610	940,000	0.5889	-3.33%
2016-10-07	0	0.600	0.600	0.610	0.570	0.610	1,042,200	619,528	0.5944	0.600	0.600	0.610	0.570	0.610	1,042,200	0.5944	5.26%
2016-10-06	0	0.570	0.570	0.580	0.570	0.570	48,000	27,360	0.5700	0.570	0.570	0.580	0.570	0.570	48,000	0.5700	0.00%
2016-10-05	0	0.570	0.560	0.580	0.570	0.570	266,000	151,620	0.5700	0.570	0.560	0.580	0.570	0.570	266,000	0.5700	0.00%
2016-10-04	0	0.570	0.570	0.580	0.560	0.570	496,066	281,754	0.5680	0.570	0.570	0.580	0.560	0.570	496,066	0.5680	1.79%
2016-10-03	0	0.560	0.560	0.570	0.550	0.570	494,000	276,380	0.5595	0.560	0.560	0.570	0.550	0.570	494,000	0.5595	-1.75%
2016-09-30	0	0.570	0.560	0.580	0.560	0.570	220,000	124,000	0.5636	0.570	0.560	0.580	0.560	0.570	220,000	0.5636	0.00%
2016-09-29	0	0.570	0.560	0.570	0.560	0.580	194,000	110,520	0.5697	0.570	0.560	0.570	0.560	0.580	194,000	0.5697	1.79%
2016-09-28	0	0.560	0.560	0.570	0.560	0.570	424,000	237,760	0.5608	0.560	0.560	0.570	0.560	0.570	424,000	0.5608	0.00%
2016-09-27	0	0.560	0.560	0.570	0.560	0.570	324,333	182,516	0.5627	0.560	0.560	0.570	0.560	0.570	324,333	0.5627	0.00%
2016-09-26	0	0.560	0.560	0.570	0.560	0.570	102,967	58,671	0.5698	0.560	0.560	0.570	0.560	0.570	102,967	0.5698	-1.75%
2016-09-23	0	0.570	0.570	0.580	0.570	0.580	278,000	158,860	0.5714	0.570	0.570	0.580	0.570	0.580	278,000	0.5714	0.00%
2016-09-22	0	0.570	0.570	0.580	0.560	0.570	296,000	168,120	0.5680	0.570	0.570	0.580	0.560	0.570	296,000	0.5680	-1.72%
2016-09-21	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2016-09-20	0	0.580	0.570	0.580	0.570	0.580	30,000	17,200	0.5733	0.580	0.570	0.580	0.570	0.580	30,000	0.5733	1.75%
2016-09-19	0	0.570	0.570	0.580	0.560	0.570	200,000	113,780	0.5689	0.570	0.570	0.580	0.560	0.570	200,000	0.5689	1.79%
2016-09-15	0	0.560	0.550	0.570	0.550	0.560	320,000	178,200	0.5569	0.560	0.550	0.570	0.550	0.560	320,000	0.5569	-1.75%
2016-09-14	0	0.570	0.560	0.570	0.550	0.570	67,657	38,181	0.5643	0.570	0.560	0.570	0.550	0.570	67,657	0.5643	0.00%
2016-09-13	0	0.570	0.560	0.570	0.560	0.570	254,000	143,280	0.5641	0.570	0.560	0.570	0.560	0.570	254,000	0.5641	1.79%
2016-09-12	0	0.560	0.560	0.570	0.560	0.560	110,000	61,600	0.5600	0.560	0.560	0.570	0.560	0.560	110,000	0.5600	-3.45%
2016-09-09	0	0.580	0.570	0.580	0.570	0.580	118,000	68,380	0.5795	0.580	0.570	0.580	0.570	0.580	118,000	0.5795	0.00%
2016-09-08	0	0.580	0.570	0.580	0.570	0.580	426,000	243,020	0.5705	0.580	0.570	0.580	0.570	0.580	426,000	0.5705	1.75%
2016-09-07	0	0.570	0.570	0.580	0.570	0.570	302,000	172,160	0.5701	0.570	0.570	0.580	0.570	0.570	302,000	0.5701	0.00%
2016-09-06	0	0.570	0.570	0.580	0.560	0.570	328,000	186,760	0.5694	0.570	0.570	0.580	0.560	0.570	328,000	0.5694	0.00%
2016-09-05	0	0.570	0.560	0.570	0.570	0.570	518,000	295,260	0.5700	0.570	0.560	0.570	0.570	0.570	518,000	0.5700	0.00%
2016-09-02	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2016-09-01	0	0.570	0.570	0.580	0.560	0.570	60,000	34,000	0.5667	0.570	0.570	0.580	0.560	0.570	60,000	0.5667	1.79%
2016-08-31	0	0.560	0.560	0.570	0.560	0.560	40,000	22,400	0.5600	0.560	0.560	0.570	0.560	0.560	40,000	0.5600	-1.75%
2016-08-30	0	0.570	0.560	0.570	0.570	0.570	200,000	114,000	0.5700	0.570	0.560	0.570	0.570	0.570	200,000	0.5700	0.00%
2016-08-29	0	0.570	0.560	0.570	0.570	0.570	184,000	104,880	0.5700	0.570	0.560	0.570	0.570	0.570	184,000	0.5700	0.00%
2016-08-26	0	0.570	0.570	0.580	0.570	0.570	120,000	68,400	0.5700	0.570	0.570	0.580	0.570	0.570	120,000	0.5700	-1.72%
2016-08-25	0	0.580	0.570	0.580	0.570	0.580	256,000	148,020	0.5782	0.580	0.570	0.580	0.570	0.580	256,000	0.5782	1.75%
2016-08-24	0	0.570	0.570	0.580	0.570	0.580	150,000	86,500	0.5767	0.570	0.570	0.580	0.570	0.580	150,000	0.5767	0.00%
2016-08-23	0	0.570	0.570	0.580	0.570	0.570	522,000	297,540	0.5700	0.570	0.570	0.580	0.570	0.570	522,000	0.5700	1.79%
2016-08-22	0	0.560	0.560	0.570	0.550	0.570	1,140,800	641,492	0.5623	0.560	0.560	0.570	0.550	0.570	1,140,800	0.5623	1.82%
2016-08-19	0	0.550	0.550	0.560	0.550	0.560	680,000	378,300	0.5563	0.550	0.550	0.560	0.550	0.560	680,000	0.5563	-1.79%
2016-08-18	0	0.560	0.560	0.570	0.550	0.560	424,000	236,720	0.5583	0.560	0.560	0.570	0.550	0.560	424,000	0.5583	0.00%
2016-08-17	0	0.560	0.550	0.570	0.550	0.560	116,000	64,660	0.5574	0.560	0.550	0.570	0.550	0.560	116,000	0.5574	-1.75%
2016-08-16	0	0.570	0.550	0.570	0.560	0.570	120,000	67,540	0.5628	0.570	0.550	0.570	0.560	0.570	120,000	0.5628	0.00%
2016-08-15	0	0.570	0.560	0.570	0.560	0.570	854,000	478,620	0.5604	0.570	0.560	0.570	0.560	0.570	854,000	0.5604	3.64%
2016-08-12	0	0.550	0.550	0.560	0.550	0.560	144,000	79,400	0.5514	0.550	0.550	0.560	0.550	0.560	144,000	0.5514	0.00%
2016-08-11	0	0.550	0.550	0.560	0.550	0.550	308,000	169,400	0.5500	0.550	0.550	0.560	0.550	0.550	308,000	0.5500	0.00%
2016-08-10	0	0.550	0.550	0.560	0.550	0.560	262,000	146,580	0.5595	0.550	0.550	0.560	0.550	0.560	262,000	0.5595	0.00%
2016-08-09	0	0.550	0.550	0.560	0.540	0.570	2,530,000	1,396,080	0.5518	0.550	0.550	0.560	0.540	0.570	2,530,000	0.5518	-3.51%
2016-08-08	0	0.570	0.560	0.570	0.560	0.570	186,000	105,720	0.5684	0.570	0.560	0.570	0.560	0.570	186,000	0.5684	1.79%
2016-08-05	0	0.560	0.560	0.570	0.560	0.570	432,000	242,040	0.5603	0.560	0.560	0.570	0.560	0.570	432,000	0.5603	0.00%
2016-08-04	0	0.560	0.560	0.570	0.560	0.570	244,000	138,560	0.5679	0.560	0.560	0.570	0.560	0.570	244,000	0.5679	-1.75%
2016-08-03	0	0.570	0.560	0.590	0.570	0.570	228,000	129,960	0.5700	0.570	0.560	0.590	0.570	0.570	228,000	0.5700	0.00%
2016-08-01	0	0.570	0.570	0.580	0.560	0.580	99,668	57,433	0.5762	0.570	0.570	0.580	0.560	0.580	99,668	0.5762	0.00%
2016-07-29	0	0.570	0.570	0.580	0.570	0.580	54,000	31,240	0.5785	0.570	0.570	0.580	0.570	0.580	54,000	0.5785	0.00%
2016-07-28	0	0.570	0.570	0.580	0.570	0.590	488,000	280,040	0.5739	0.570	0.570	0.580	0.570	0.590	488,000	0.5739	-3.39%
2016-07-27	0	0.590	0.580	0.590	0.590	0.590	50,000	29,500	0.5900	0.590	0.580	0.590	0.590	0.590	50,000	0.5900	1.72%
2016-07-26	0	0.580	0.580	0.590	0.580	0.590	148,000	85,920	0.5805	0.580	0.580	0.590	0.580	0.590	148,000	0.5805	0.00%
2016-07-25	0	0.580	0.580	0.600	0.580	0.590	8,000	4,680	0.5850	0.580	0.580	0.600	0.580	0.590	8,000	0.5850	-1.69%
2016-07-22	0	0.590	0.580	0.590	0.580	0.590	165,005	96,362	0.5840	0.590	0.580	0.590	0.580	0.590	165,005	0.5840	0.00%
2016-07-21	0	0.590	0.580	0.590	0.580	0.590	102,000	59,180	0.5802	0.590	0.580	0.590	0.580	0.590	102,000	0.5802	1.72%
2016-07-20	0	0.580	0.580	0.590	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.590	0.580	0.580	2,000	0.5800	0.00%
2016-07-19	0	0.580	0.580	0.590	0.580	0.580	80,000	46,400	0.5800	0.580	0.580	0.590	0.580	0.580	80,000	0.5800	0.00%
2016-07-18	0	0.580	0.580	0.600	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.600	0.580	0.580	2,000	0.5800	-1.69%
2016-07-15	0	0.590	0.590	0.600	0.590	0.590	11,634	6,798	0.5843	0.590	0.590	0.600	0.590	0.590	11,634	0.5843	0.00%
2016-07-14	0	0.590	0.580	0.600	0.590	0.600	182,000	108,400	0.5956	0.590	0.580	0.600	0.590	0.600	182,000	0.5956	0.00%
2016-07-13	0	0.590	0.580	0.600	0.580	0.600	294,000	173,220	0.5892	0.590	0.580	0.600	0.580	0.600	294,000	0.5892	1.72%
2016-07-12	0	0.580	0.580	0.600	0.580	0.590	53,200	30,830	0.5795	0.580	0.580	0.600	0.580	0.590	53,200	0.5795	0.00%
2016-07-11	0	0.580	0.580	0.600	0.580	0.580	22,200	12,870	0.5797	0.580	0.580	0.600	0.580	0.580	22,200	0.5797	0.00%
2016-07-08	0	0.580	0.580	0.600	0.580	0.580	14,000	8,120	0.5800	0.580	0.580	0.600	0.580	0.580	14,000	0.5800	0.00%
2016-07-07	0	0.580	0.580	0.590	0.580	0.590	330,000	193,480	0.5863	0.580	0.580	0.590	0.580	0.590	330,000	0.5863	0.00%
2016-07-06	0	0.580	0.580	0.590	0.580	0.600	366,000	213,380	0.5830	0.580	0.580	0.590	0.580	0.600	366,000	0.5830	-3.33%
2016-07-05	0	0.600	0.590	0.610	0.600	0.610	350,229	211,810	0.6048	0.600	0.590	0.610	0.600	0.610	350,229	0.6048	-1.64%
2016-07-04	0	0.610	0.580	0.610	0.580	0.610	24,000	14,120	0.5883	0.610	0.580	0.610	0.580	0.610	24,000	0.5883	1.67%
2016-06-30	0	0.600	0.580	0.600	0.600	0.620	102,000	63,180	0.6194	0.600	0.580	0.600	0.600	0.620	102,000	0.6194	3.45%
2016-06-29	0	0.580	0.580	0.610	0.580	0.580	2,029	1,175	0.5791	0.580	0.580	0.610	0.580	0.580	2,029	0.5791	-1.69%
2016-06-28	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	1.72%
2016-06-27	0	0.580	0.580	0.610	0.580	0.580	30,000	17,400	0.5800	0.580	0.580	0.610	0.580	0.580	30,000	0.5800	0.00%
2016-06-24	0	0.580	0.570	0.580	0.570	0.590	74,000	43,080	0.5822	0.580	0.570	0.580	0.570	0.590	74,000	0.5822	-4.92%
2016-06-23	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2016-06-22	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2016-06-21	0	0.610	0.580	0.610	-	-	20,000	11,800	0.5900	0.610	0.580	0.610	-	-	20,000	0.5900	0.00%
2016-06-20	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	-1.61%
2016-06-17	0	0.620	0.580	0.620	0.610	0.620	48,000	29,740	0.6196	0.620	0.580	0.620	0.610	0.620	48,000	0.6196	5.08%
2016-06-16	0	0.590	0.590	0.600	0.590	0.590	100,000	59,000	0.5900	0.590	0.590	0.600	0.590	0.590	100,000	0.5900	0.00%
2016-06-15	0	0.590	0.590	0.600	0.580	0.590	244,000	143,600	0.5885	0.590	0.590	0.600	0.580	0.590	244,000	0.5885	0.00%
2016-06-14	0	0.590	0.590	0.610	0.590	0.590	6,200	3,650	0.5887	0.590	0.590	0.610	0.590	0.590	6,200	0.5887	-1.67%
2016-06-13	0	0.600	0.600	0.610	0.600	0.620	254,200	154,114	0.6063	0.600	0.600	0.610	0.600	0.620	254,200	0.6063	0.00%
2016-06-10	0	0.600	0.600	0.610	0.600	0.600	96,000	57,600	0.6000	0.600	0.600	0.610	0.600	0.600	96,000	0.6000	-1.64%
2016-06-08	0	0.610	0.600	0.610	0.600	0.610	108,000	64,880	0.6007	0.610	0.600	0.610	0.600	0.610	108,000	0.6007	1.67%
2016-06-07	0	0.600	0.600	0.620	0.600	0.600	110,000	66,580	0.6053	0.600	0.600	0.620	0.600	0.600	110,000	0.6053	0.00%
2016-06-06	0	0.600	0.600	0.620	0.600	0.600	35,980	21,508	0.5978	0.600	0.600	0.620	0.600	0.600	35,980	0.5978	0.00%
2016-06-03	0	0.600	0.600	0.620	0.600	0.600	154,000	92,400	0.6000	0.600	0.600	0.620	0.600	0.600	154,000	0.6000	0.00%
2016-06-02	0	0.600	0.600	0.620	0.600	0.600	16,000	9,600	0.6000	0.600	0.600	0.620	0.600	0.600	16,000	0.6000	-1.64%
2016-06-01	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2016-05-31	0	0.610	0.600	0.620	0.600	0.610	264,000	160,940	0.6096	0.610	0.600	0.620	0.600	0.610	264,000	0.6096	1.67%
2016-05-30	0	0.600	0.600	0.610	0.590	0.600	158,000	94,020	0.5951	0.600	0.600	0.610	0.590	0.600	158,000	0.5951	0.00%
2016-05-27	0	0.600	0.600	0.620	0.600	0.600	6,400	3,828	0.5981	0.600	0.600	0.620	0.600	0.600	6,400	0.5981	0.00%
2016-05-26	0	0.600	0.600	0.630	0.600	0.610	40,000	24,020	0.6005	0.600	0.600	0.630	0.600	0.610	40,000	0.6005	-1.64%
2016-05-25	0	0.610	0.600	0.620	0.590	0.610	130,000	79,000	0.6077	0.610	0.600	0.620	0.590	0.610	130,000	0.6077	1.67%
2016-05-24	0	0.600	0.590	0.620	0.600	0.600	58,000	34,800	0.6000	0.600	0.590	0.620	0.600	0.600	58,000	0.6000	-1.64%
2016-05-23	0	0.610	0.610	0.630	-	-	0	0	-	0.610	0.610	0.630	-	-	0	-	0.00%
2016-05-20	0	0.610	0.610	0.630	0.570	0.630	566,334	336,013	0.5933	0.610	0.610	0.630	0.570	0.630	566,334	0.5933	0.00%
2016-05-19	0	0.610	0.610	0.630	-	-	0	0	-	0.610	0.610	0.630	-	-	0	-	0.00%
2016-05-18	0	0.610	0.610	0.640	0.610	0.610	200,000	122,000	0.6100	0.610	0.610	0.640	0.610	0.610	200,000	0.6100	-3.17%
2016-05-17	0	0.630	0.610	0.630	0.610	0.630	276,000	171,360	0.6209	0.630	0.610	0.630	0.610	0.630	276,000	0.6209	3.28%
2016-05-16	0	0.610	0.610	0.620	0.600	0.610	452,204	274,598	0.6072	0.610	0.610	0.620	0.600	0.610	452,204	0.6072	-1.61%
2016-05-13	0	0.620	0.610	0.620	0.620	0.630	404,000	251,080	0.6215	0.620	0.610	0.620	0.620	0.630	404,000	0.6215	-1.59%
2016-05-12	0	0.630	0.630	0.640	0.630	0.660	1,084,000	702,380	0.6480	0.630	0.630	0.640	0.630	0.660	1,084,000	0.6480	-3.08%
2016-05-11	0	0.650	0.630	0.650	0.650	0.650	372,000	241,800	0.6500	0.650	0.630	0.650	0.650	0.650	372,000	0.6500	3.17%
2016-05-10	0	0.630	0.630	0.640	0.630	0.630	124,000	78,120	0.6300	0.630	0.630	0.640	0.630	0.630	124,000	0.6300	-1.56%
2016-05-09	0	0.640	0.630	0.640	0.630	0.640	1,070,000	678,520	0.6341	0.640	0.630	0.640	0.630	0.640	1,070,000	0.6341	1.59%
2016-05-06	0	0.630	0.620	0.630	0.630	0.640	1,588,000	1,003,240	0.6318	0.630	0.620	0.630	0.630	0.640	1,588,000	0.6318	0.00%
2016-05-05	0	0.630	0.630	0.640	0.620	0.650	1,916,500	1,216,680	0.6348	0.630	0.630	0.640	0.620	0.650	1,916,500	0.6348	-3.08%
2016-05-04	0	0.650	0.640	0.660	0.600	0.660	2,922,000	1,840,400	0.6298	0.650	0.640	0.660	0.600	0.660	2,922,000	0.6298	3.17%
2016-05-03	0	0.630	0.620	0.630	0.580	0.640	2,970,000	1,824,020	0.6141	0.630	0.620	0.630	0.580	0.640	2,970,000	0.6141	10.53%
2016-04-29	0	0.570	0.570	0.580	0.560	0.570	236,000	134,160	0.5685	0.570	0.570	0.580	0.560	0.570	236,000	0.5685	0.00%
2016-04-28	0	0.570	0.570	0.580	0.560	0.570	42,000	23,920	0.5695	0.570	0.570	0.580	0.560	0.570	42,000	0.5695	0.00%
2016-04-27	0	0.570	0.560	0.570	0.570	0.570	12,000	6,840	0.5700	0.570	0.560	0.570	0.570	0.570	12,000	0.5700	0.00%
2016-04-26	0	0.570	0.570	0.580	0.570	0.570	104,000	59,280	0.5700	0.570	0.570	0.580	0.570	0.570	104,000	0.5700	0.00%
2016-04-25	0	0.570	0.560	0.580	0.560	0.570	94,000	53,540	0.5696	0.570	0.560	0.580	0.560	0.570	94,000	0.5696	-1.72%
2016-04-22	0	0.580	0.570	0.580	0.580	0.580	276,000	160,080	0.5800	0.580	0.570	0.580	0.580	0.580	276,000	0.5800	1.75%
2016-04-21	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	0.00%
2016-04-20	0	0.570	0.570	0.580	0.570	0.570	438,000	249,660	0.5700	0.570	0.570	0.580	0.570	0.570	438,000	0.5700	0.00%
2016-04-19	0	0.570	0.560	0.570	0.570	0.570	190,000	108,300	0.5700	0.570	0.560	0.570	0.570	0.570	190,000	0.5700	1.79%
2016-04-18	0	0.560	0.560	0.570	0.560	0.560	30,000	16,800	0.5600	0.560	0.560	0.570	0.560	0.560	30,000	0.5600	-1.75%
2016-04-15	0	0.570	0.560	0.570	0.570	0.570	390,000	222,300	0.5700	0.570	0.560	0.570	0.570	0.570	390,000	0.5700	1.79%
2016-04-14	0	0.560	0.560	0.570	0.560	0.560	662,000	370,720	0.5600	0.560	0.560	0.570	0.560	0.560	662,000	0.5600	-1.75%
2016-04-13	0	0.570	0.560	0.570	0.560	0.590	406,000	228,420	0.5626	0.570	0.560	0.570	0.560	0.590	406,000	0.5626	0.00%
2016-04-12	0	0.570	0.550	0.570	0.550	0.570	12,000	6,680	0.5567	0.570	0.550	0.570	0.550	0.570	12,000	0.5567	3.64%
2016-04-11	0	0.550	0.550	0.560	0.550	0.560	150,000	83,500	0.5567	0.550	0.550	0.560	0.550	0.560	150,000	0.5567	0.00%
2016-04-08	0	0.550	0.540	0.570	0.550	0.590	80,000	46,400	0.5800	0.550	0.540	0.570	0.550	0.590	80,000	0.5800	1.85%
2016-04-07	0	0.540	0.540	0.570	0.540	0.540	96,000	51,840	0.5400	0.540	0.540	0.570	0.540	0.540	96,000	0.5400	0.00%
2016-04-06	0	0.540	0.540	0.570	0.500	0.560	960,000	512,020	0.5334	0.540	0.540	0.570	0.500	0.560	960,000	0.5334	-5.26%
2016-04-05	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2016-04-01	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2016-03-31	0	0.570	0.540	0.570	0.550	0.570	110,000	62,020	0.5638	0.570	0.540	0.570	0.550	0.570	110,000	0.5638	0.00%
2016-03-30	0	0.570	0.560	0.580	0.560	0.570	150,000	85,000	0.5667	0.570	0.560	0.580	0.560	0.570	150,000	0.5667	1.79%
2016-03-29	0	0.560	0.560	0.570	0.550	0.560	62,600	34,838	0.5565	0.560	0.560	0.570	0.550	0.560	62,600	0.5565	1.82%
2016-03-24	0	0.550	0.550	0.560	0.540	0.550	118,000	64,840	0.5495	0.550	0.550	0.560	0.540	0.550	118,000	0.5495	1.85%
2016-03-23	0	0.540	0.540	0.550	0.540	0.540	88,000	47,520	0.5400	0.540	0.540	0.550	0.540	0.540	88,000	0.5400	1.89%
2016-03-22	0	0.530	0.530	0.560	0.530	0.550	172,000	92,920	0.5402	0.530	0.530	0.560	0.530	0.550	172,000	0.5402	-1.85%
2016-03-21	0	0.540	0.540	0.560	0.540	0.560	84,000	46,640	0.5552	0.540	0.540	0.560	0.540	0.560	84,000	0.5552	-3.57%
2016-03-18	0	0.560	0.550	0.560	0.540	0.560	56,000	30,900	0.5518	0.560	0.550	0.560	0.540	0.560	56,000	0.5518	1.82%
2016-03-17	0	0.550	0.540	0.560	0.550	0.560	520,000	287,920	0.5537	0.550	0.540	0.560	0.550	0.560	520,000	0.5537	1.85%
2016-03-16	0	0.540	0.530	0.550	0.510	0.570	2,006,000	1,079,520	0.5381	0.540	0.530	0.550	0.510	0.570	2,006,000	0.5381	-10.00%
2016-03-15	0	0.600	0.580	0.600	0.590	0.600	302,000	180,400	0.5974	0.600	0.580	0.600	0.590	0.600	302,000	0.5974	1.69%
2016-03-14	0	0.590	0.580	0.600	0.580	0.590	70,000	41,140	0.5877	0.590	0.580	0.600	0.580	0.590	70,000	0.5877	1.72%
2016-03-11	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2016-03-10	0	0.580	0.570	0.580	0.560	0.580	1,566,400	889,112	0.5676	0.580	0.570	0.580	0.560	0.580	1,566,400	0.5676	0.00%
2016-03-09	0	0.580	0.570	0.590	0.580	0.590	186,000	108,580	0.5838	0.580	0.570	0.590	0.580	0.590	186,000	0.5838	-1.69%
2016-03-08	0	0.590	0.580	0.590	0.580	0.620	250,000	149,240	0.5970	0.590	0.580	0.590	0.580	0.620	250,000	0.5970	0.00%
2016-03-07	0	0.590	0.590	0.610	0.580	0.600	418,000	247,320	0.5917	0.590	0.590	0.610	0.580	0.600	418,000	0.5917	1.72%
2016-03-04	0	0.580	0.570	0.580	0.560	0.590	646,000	367,060	0.5682	0.580	0.570	0.580	0.560	0.590	646,000	0.5682	-1.69%
2016-03-03	0	0.590	0.570	0.590	0.580	0.590	134,000	77,880	0.5812	0.590	0.570	0.590	0.580	0.590	134,000	0.5812	3.51%
2016-03-02	0	0.570	0.560	0.590	0.560	0.580	318,000	180,840	0.5687	0.570	0.560	0.590	0.560	0.580	318,000	0.5687	0.00%
2016-03-01	0	0.570	0.560	0.570	0.570	0.580	266,000	152,420	0.5730	0.570	0.560	0.570	0.570	0.580	266,000	0.5730	0.00%
2016-02-29	0	0.570	0.570	0.580	0.560	0.600	362,000	212,920	0.5882	0.570	0.570	0.580	0.560	0.600	362,000	0.5882	-3.39%
2016-02-26	0	0.590	0.570	0.590	0.570	0.590	166,000	97,140	0.5852	0.590	0.570	0.590	0.570	0.590	166,000	0.5852	5.36%
2016-02-25	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	-1.75%
2016-02-24	0	0.570	0.550	0.570	0.570	0.570	224,000	127,680	0.5700	0.570	0.550	0.570	0.570	0.570	224,000	0.5700	3.64%
2016-02-23	0	0.550	0.540	0.570	0.530	0.550	64,000	34,300	0.5359	0.550	0.540	0.570	0.530	0.550	64,000	0.5359	-1.79%
2016-02-22	0	0.560	0.550	0.570	0.560	0.560	278,000	155,680	0.5600	0.560	0.550	0.570	0.560	0.560	278,000	0.5600	0.00%
2016-02-19	0	0.560	0.540	0.560	0.540	0.560	574,000	310,200	0.5404	0.560	0.540	0.560	0.540	0.560	574,000	0.5404	3.70%
2016-02-18	0	0.540	0.530	0.540	0.540	0.560	614,000	333,640	0.5434	0.540	0.530	0.540	0.540	0.560	614,000	0.5434	0.00%
2016-02-17	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2016-02-16	0	0.540	0.540	0.550	0.540	0.540	424,000	228,960	0.5400	0.540	0.540	0.550	0.540	0.540	424,000	0.5400	0.00%
2016-02-15	0	0.540	0.530	0.550	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2016-02-12	0	0.540	0.530	0.540	0.530	0.540	204,000	108,460	0.5317	0.540	0.530	0.540	0.530	0.540	204,000	0.5317	-1.82%
2016-02-11	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2016-02-05	0	0.550	0.540	0.550	0.540	0.560	462,000	255,220	0.5524	0.550	0.540	0.550	0.540	0.560	462,000	0.5524	1.85%
2016-02-04	0	0.540	0.530	0.540	0.510	0.540	232,001	122,440	0.5278	0.540	0.530	0.540	0.510	0.540	232,001	0.5278	5.88%
2016-02-03	0	0.510	0.510	0.530	0.510	0.510	2,000	1,020	0.5100	0.510	0.510	0.530	0.510	0.510	2,000	0.5100	-3.77%
2016-02-02	0	0.530	0.520	0.530	0.520	0.530	232,000	121,140	0.5222	0.530	0.520	0.530	0.520	0.530	232,000	0.5222	1.92%
2016-02-01	0	0.520	0.520	0.530	0.510	0.530	586,000	300,740	0.5132	0.520	0.520	0.530	0.510	0.530	586,000	0.5132	-1.89%
2016-01-29	0	0.530	0.510	0.530	0.510	0.530	1,398,000	734,340	0.5253	0.530	0.510	0.530	0.510	0.530	1,398,000	0.5253	-1.85%
2016-01-28	0	0.540	0.530	0.550	0.530	0.540	482,000	259,260	0.5379	0.540	0.530	0.550	0.530	0.540	482,000	0.5379	0.00%
2016-01-27	0	0.540	0.530	0.550	0.540	0.550	260,000	140,420	0.5401	0.540	0.530	0.550	0.540	0.550	260,000	0.5401	0.00%
2016-01-26	0	0.540	0.530	0.540	0.540	0.550	386,000	209,700	0.5433	0.540	0.530	0.540	0.540	0.550	386,000	0.5433	-3.57%
2016-01-25	0	0.560	0.550	0.560	0.560	0.560	296,000	165,760	0.5600	0.560	0.550	0.560	0.560	0.560	296,000	0.5600	3.70%
2016-01-22	0	0.540	0.540	0.550	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	0.550	0.540	0.540	4,000	0.5400	0.00%
2016-01-21	0	0.540	0.540	0.550	0.540	0.570	1,550,000	863,500	0.5571	0.540	0.540	0.550	0.540	0.570	1,550,000	0.5571	-6.90%
2016-01-20	0	0.580	0.570	0.580	0.580	0.590	512,000	297,840	0.5817	0.580	0.570	0.580	0.580	0.590	512,000	0.5817	-3.33%
2016-01-19	0	0.600	0.590	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.590	0.600	0.600	0.600	6,000	0.6000	0.00%
2016-01-18	0	0.600	0.590	0.600	0.600	0.610	60,000	36,300	0.6050	0.600	0.590	0.600	0.600	0.610	60,000	0.6050	-1.64%
2016-01-15	0	0.610	0.600	0.620	0.610	0.620	56,000	34,320	0.6129	0.610	0.600	0.620	0.610	0.620	56,000	0.6129	0.00%
2016-01-14	0	0.610	0.610	0.620	0.600	0.600	60,000	36,000	0.6000	0.610	0.610	0.620	0.600	0.600	60,000	0.6000	-1.61%
2016-01-13	0	0.620	0.620	0.630	-	-	0	0	-	0.620	0.620	0.630	-	-	0	-	0.00%
2016-01-12	0	0.620	0.610	0.620	0.620	0.620	42,000	26,040	0.6200	0.620	0.610	0.620	0.620	0.620	42,000	0.6200	0.00%
2016-01-11	0	0.620	0.610	0.620	0.620	0.630	280,000	175,200	0.6257	0.620	0.610	0.620	0.620	0.630	280,000	0.6257	-1.59%
2016-01-08	0	0.630	0.610	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.610	0.630	0.630	0.630	2,000	0.6300	3.28%
2016-01-07	0	0.610	0.600	0.620	0.610	0.620	34,000	20,880	0.6141	0.610	0.600	0.620	0.610	0.620	34,000	0.6141	-3.17%
2016-01-06	0	0.630	0.630	0.650	0.620	0.630	82,000	51,260	0.6251	0.630	0.630	0.650	0.620	0.630	82,000	0.6251	0.00%
2016-01-05	0	0.630	0.620	0.630	0.620	0.630	232,000	144,840	0.6243	0.630	0.620	0.630	0.620	0.630	232,000	0.6243	1.61%
2016-01-04	0	0.620	0.620	0.640	0.620	0.630	238,000	149,200	0.6269	0.620	0.620	0.640	0.620	0.630	238,000	0.6269	-1.59%
2015-12-31	0	0.630	0.630	0.640	0.630	0.630	50,000	31,500	0.6300	0.630	0.630	0.640	0.630	0.630	50,000	0.6300	0.00%
2015-12-30	0	0.630	0.620	0.640	0.630	0.630	54,000	34,020	0.6300	0.630	0.620	0.640	0.630	0.630	54,000	0.6300	0.00%
2015-12-29	0	0.630	0.620	0.630	0.620	0.630	132,000	82,340	0.6238	0.630	0.620	0.630	0.620	0.630	132,000	0.6238	1.61%
2015-12-28	0	0.620	0.620	0.630	0.620	0.620	588,000	364,560	0.6200	0.620	0.620	0.630	0.620	0.620	588,000	0.6200	1.64%
2015-12-24	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2015-12-23	0	0.610	0.600	0.620	0.610	0.620	62,000	38,140	0.6152	0.610	0.600	0.620	0.610	0.620	62,000	0.6152	0.00%
2015-12-22	0	0.610	0.600	0.610	0.600	0.610	44,000	26,760	0.6082	0.610	0.600	0.610	0.600	0.610	44,000	0.6082	1.67%
2015-12-21	0	0.600	0.600	0.610	0.600	0.600	14,000	8,400	0.6000	0.600	0.600	0.610	0.600	0.600	14,000	0.6000	-1.64%
2015-12-18	0	0.610	0.600	0.620	0.600	0.610	42,000	25,600	0.6095	0.610	0.600	0.620	0.600	0.610	42,000	0.6095	1.67%
2015-12-17	0	0.600	0.600	0.620	0.600	0.600	12,000	7,200	0.6000	0.600	0.600	0.620	0.600	0.600	12,000	0.6000	0.00%
2015-12-16	0	0.600	0.600	0.610	0.600	0.600	72,000	43,200	0.6000	0.600	0.600	0.610	0.600	0.600	72,000	0.6000	0.00%
2015-12-15	0	0.600	0.590	0.610	0.600	0.600	52,000	31,200	0.6000	0.600	0.590	0.610	0.600	0.600	52,000	0.6000	1.69%
2015-12-14	0	0.590	0.590	0.600	0.590	0.600	94,782	56,817	0.5994	0.590	0.590	0.600	0.590	0.600	94,782	0.5994	-1.67%
2015-12-11	0	0.600	0.600	0.610	0.600	0.600	286,000	171,600	0.6000	0.600	0.600	0.610	0.600	0.600	286,000	0.6000	0.00%
2015-12-10	0	0.600	0.600	0.610	0.600	0.600	156,000	93,600	0.6000	0.600	0.600	0.610	0.600	0.600	156,000	0.6000	0.00%
2015-12-09	0	0.600	0.600	0.610	0.600	0.610	222,000	133,300	0.6005	0.600	0.600	0.610	0.600	0.610	222,000	0.6005	-1.64%
2015-12-08	0	0.610	0.600	0.610	0.600	0.610	203,000	121,820	0.6001	0.610	0.600	0.610	0.600	0.610	203,000	0.6001	0.00%
2015-12-07	0	0.610	0.600	0.620	0.610	0.610	8,000	4,880	0.6100	0.610	0.600	0.620	0.610	0.610	8,000	0.6100	0.00%
2015-12-04	0	0.610	0.600	0.610	0.610	0.610	12,000	7,320	0.6100	0.610	0.600	0.610	0.610	0.610	12,000	0.6100	1.67%
2015-12-03	0	0.600	0.600	0.610	0.600	0.610	1,580,000	948,060	0.6000	0.600	0.600	0.610	0.600	0.610	1,580,000	0.6000	0.00%
2015-12-02	0	0.600	0.590	0.600	0.600	0.610	4,450,000	2,670,060	0.6000	0.600	0.590	0.600	0.600	0.610	4,450,000	0.6000	0.00%
2015-12-01	0	0.600	0.590	0.610	0.590	0.610	5,012,000	3,032,120	0.6050	0.600	0.590	0.610	0.590	0.610	5,012,000	0.6050	0.00%
2015-11-30	0	0.600	0.590	0.600	0.580	0.610	1,174,000	695,640	0.5925	0.600	0.590	0.600	0.580	0.610	1,174,000	0.5925	-3.23%
2015-11-27	0	0.620	0.610	0.620	0.620	0.630	2,326,000	1,451,180	0.6239	0.620	0.610	0.620	0.620	0.630	2,326,000	0.6239	-1.59%
2015-11-26	0	0.630	0.630	0.640	0.630	0.640	127,316	80,709	0.6339	0.630	0.630	0.640	0.630	0.640	127,316	0.6339	-3.08%
2015-11-25	0	0.650	0.630	0.650	0.630	0.650	112,000	70,760	0.6318	0.650	0.630	0.650	0.630	0.650	112,000	0.6318	3.17%
2015-11-24	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.650	0.630	0.630	20,000	0.6300	0.00%
2015-11-23	0	0.630	0.630	0.640	0.620	0.630	224,000	140,180	0.6258	0.630	0.630	0.640	0.620	0.630	224,000	0.6258	0.00%
2015-11-20	0	0.630	0.630	0.640	0.630	0.630	10,000	6,300	0.6300	0.630	0.630	0.640	0.630	0.630	10,000	0.6300	-1.56%
2015-11-19	0	0.640	0.630	0.640	0.640	0.640	54,000	34,560	0.6400	0.640	0.630	0.640	0.640	0.640	54,000	0.6400	1.59%
2015-11-18	0	0.630	0.630	0.640	0.620	0.630	582,000	366,600	0.6299	0.630	0.630	0.640	0.620	0.630	582,000	0.6299	0.00%
2015-11-17	0	0.630	0.620	0.630	0.620	0.630	526,000	330,880	0.6290	0.630	0.620	0.630	0.620	0.630	526,000	0.6290	1.61%
2015-11-16	0	0.620	0.620	0.630	0.620	0.630	288,000	179,620	0.6237	0.620	0.620	0.630	0.620	0.630	288,000	0.6237	-1.59%
2015-11-13	0	0.630	0.620	0.640	0.620	0.630	364,000	227,820	0.6259	0.630	0.620	0.640	0.620	0.630	364,000	0.6259	-1.56%
2015-11-12	0	0.640	0.630	0.640	0.620	0.640	416,000	260,880	0.6271	0.640	0.630	0.640	0.620	0.640	416,000	0.6271	3.23%
2015-11-11	0	0.620	0.620	0.630	0.620	0.630	794,200	498,878	0.6282	0.620	0.620	0.630	0.620	0.630	794,200	0.6282	-3.12%
2015-11-10	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2015-11-09	0	0.640	0.630	0.650	0.640	0.650	222,000	143,180	0.6450	0.640	0.630	0.650	0.640	0.650	222,000	0.6450	0.00%
2015-11-06	0	0.640	0.630	0.640	0.640	0.640	30,000	19,200	0.6400	0.640	0.630	0.640	0.640	0.640	30,000	0.6400	0.00%
2015-11-05	0	0.640	0.630	0.650	0.640	0.650	192,000	123,840	0.6450	0.640	0.630	0.650	0.640	0.650	192,000	0.6450	1.59%
2015-11-04	0	0.630	0.630	0.640	0.630	0.640	140,000	89,700	0.6407	0.630	0.630	0.640	0.630	0.640	140,000	0.6407	-1.56%
2015-11-03	0	0.640	0.630	0.640	0.640	0.640	220,000	140,800	0.6400	0.640	0.630	0.640	0.640	0.640	220,000	0.6400	0.00%
2015-11-02	0	0.640	0.630	0.650	0.630	0.640	242,000	154,600	0.6388	0.640	0.630	0.650	0.630	0.640	242,000	0.6388	1.59%
2015-10-30	0	0.630	0.630	0.640	0.630	0.650	762,000	484,740	0.6361	0.630	0.630	0.640	0.630	0.650	762,000	0.6361	-1.56%
2015-10-29	0	0.640	0.630	0.650	0.640	0.650	376,000	241,020	0.6410	0.640	0.630	0.650	0.640	0.650	376,000	0.6410	-1.54%
2015-10-28	0	0.650	0.640	0.650	0.650	0.650	4,000	2,600	0.6500	0.650	0.640	0.650	0.650	0.650	4,000	0.6500	1.56%
2015-10-27	0	0.640	0.640	0.650	0.640	0.640	82,000	52,480	0.6400	0.640	0.640	0.650	0.640	0.640	82,000	0.6400	-1.54%
2015-10-26	0	0.650	0.640	0.650	0.650	0.650	720,000	468,000	0.6500	0.650	0.640	0.650	0.650	0.650	720,000	0.6500	1.56%
2015-10-23	0	0.640	0.630	0.640	0.640	0.650	122,000	78,580	0.6441	0.640	0.630	0.640	0.640	0.650	122,000	0.6441	0.00%
2015-10-22	0	0.640	0.640	0.650	0.640	0.640	30,000	19,200	0.6400	0.640	0.640	0.650	0.640	0.640	30,000	0.6400	-1.54%
2015-10-20	0	0.650	0.640	0.660	0.640	0.660	284,000	185,260	0.6523	0.650	0.640	0.660	0.640	0.660	284,000	0.6523	1.56%
2015-10-19	0	0.640	0.640	0.650	0.640	0.650	78,000	50,220	0.6438	0.640	0.640	0.650	0.640	0.650	78,000	0.6438	0.00%
2015-10-16	0	0.640	0.630	0.640	0.640	0.640	1,242,000	794,880	0.6400	0.640	0.630	0.640	0.640	0.640	1,242,000	0.6400	1.59%
2015-10-15	0	0.630	0.620	0.640	0.610	0.630	3,770,000	2,340,920	0.6209	0.630	0.620	0.640	0.610	0.630	3,770,000	0.6209	1.61%
2015-10-14	0	0.620	0.610	0.630	0.620	0.640	1,927,238	1,200,510	0.6229	0.620	0.610	0.630	0.620	0.640	1,927,238	0.6229	-1.59%
2015-10-13	0	0.630	0.630	0.640	0.630	0.640	2,230,000	1,405,500	0.6303	0.630	0.630	0.640	0.630	0.640	2,230,000	0.6303	-1.56%
2015-10-12	0	0.640	0.630	0.640	0.640	0.660	3,320,000	2,128,940	0.6412	0.640	0.630	0.640	0.640	0.660	3,320,000	0.6412	-1.54%
2015-10-09	0	0.650	0.640	0.650	0.630	0.650	332,000	212,600	0.6404	0.650	0.640	0.650	0.630	0.650	332,000	0.6404	3.17%
2015-10-08	0	0.630	0.630	0.640	0.630	0.640	1,366,000	862,940	0.6317	0.630	0.630	0.640	0.630	0.640	1,366,000	0.6317	-1.56%
2015-10-07	0	0.640	0.630	0.640	0.630	0.650	694,000	444,480	0.6405	0.640	0.630	0.640	0.630	0.650	694,000	0.6405	1.59%
2015-10-06	0	0.630	0.620	0.630	0.630	0.640	972,000	613,200	0.6309	0.630	0.620	0.630	0.630	0.640	972,000	0.6309	-1.56%
2015-10-05	0	0.640	0.630	0.640	0.640	0.660	646,000	416,500	0.6447	0.640	0.630	0.640	0.640	0.660	646,000	0.6447	-3.03%
2015-10-02	0	0.660	0.650	0.660	0.650	0.660	88,000	57,940	0.6584	0.660	0.650	0.660	0.650	0.660	88,000	0.6584	3.13%
2015-09-30	0	0.640	0.640	0.650	0.620	0.640	3,038,000	1,888,980	0.6218	0.640	0.640	0.650	0.620	0.640	3,038,000	0.6218	0.00%
2015-09-29	0	0.640	0.630	0.640	0.620	0.640	1,116,000	693,880	0.6218	0.640	0.630	0.640	0.620	0.640	1,116,000	0.6218	-1.54%
2015-09-25	0	0.650	0.650	0.660	0.640	0.650	682,000	436,620	0.6402	0.650	0.650	0.660	0.640	0.650	682,000	0.6402	1.56%
2015-09-24	0	0.640	0.630	0.650	0.640	0.660	628,500	405,430	0.6451	0.640	0.630	0.650	0.640	0.660	628,500	0.6451	-1.54%
2015-09-23	0	0.650	0.650	0.670	0.650	0.660	792,000	522,660	0.6599	0.650	0.650	0.670	0.650	0.660	792,000	0.6599	-2.99%
2015-09-22	0	0.670	0.660	0.670	0.660	0.670	150,588	100,710	0.6688	0.670	0.660	0.670	0.660	0.670	150,588	0.6688	1.52%
2015-09-21	0	0.660	0.660	0.680	0.660	0.670	74,000	48,960	0.6616	0.660	0.660	0.680	0.660	0.670	74,000	0.6616	-1.49%
2015-09-18	0	0.670	0.660	0.670	0.640	0.680	373,000	249,000	0.6676	0.670	0.660	0.670	0.640	0.680	373,000	0.6676	4.69%
2015-09-17	0	0.640	0.640	0.650	0.640	0.650	116,000	74,940	0.6460	0.640	0.640	0.650	0.640	0.650	116,000	0.6460	0.00%
2015-09-16	0	0.640	0.640	0.650	0.630	0.690	1,178,000	755,900	0.6417	0.640	0.640	0.650	0.630	0.690	1,178,000	0.6417	1.59%
2015-09-15	0	0.630	0.630	0.650	0.630	0.630	366,000	230,920	0.6309	0.630	0.630	0.650	0.630	0.630	366,000	0.6309	-3.08%
2015-09-14	0	0.650	0.640	0.650	0.640	0.650	156,000	100,640	0.6451	0.650	0.640	0.650	0.640	0.650	156,000	0.6451	3.17%
2015-09-11	0	0.630	0.640	0.650	0.630	0.640	110,000	70,320	0.6393	0.630	0.640	0.650	0.630	0.640	110,000	0.6393	-1.56%
2015-09-10	0	0.640	0.640	0.650	0.630	0.650	370,000	239,160	0.6464	0.640	0.640	0.650	0.630	0.650	370,000	0.6464	-3.03%
2015-09-09	0	0.660	0.650	0.660	0.640	0.660	725,000	471,370	0.6502	0.660	0.650	0.660	0.640	0.660	725,000	0.6502	4.76%
2015-09-08	0	0.630	0.630	0.650	0.620	0.650	392,000	251,160	0.6407	0.630	0.630	0.650	0.620	0.650	392,000	0.6407	0.00%
2015-09-07	0	0.630	0.630	0.660	0.620	0.630	48,000	30,040	0.6258	0.630	0.630	0.660	0.620	0.630	48,000	0.6258	0.00%
2015-09-04	0	0.630	0.630	0.680	0.620	0.650	370,000	234,180	0.6329	0.630	0.630	0.680	0.620	0.650	370,000	0.6329	-1.56%
2015-09-02	0	0.640	0.640	0.650	0.620	0.640	306,000	193,500	0.6324	0.640	0.640	0.650	0.620	0.640	306,000	0.6324	0.00%
2015-09-01	0	0.640	0.640	0.650	0.630	0.650	154,000	98,960	0.6426	0.640	0.640	0.650	0.630	0.650	154,000	0.6426	-1.54%
2015-08-31	0	0.650	0.640	0.670	0.650	0.680	434,000	285,280	0.6573	0.650	0.640	0.670	0.650	0.680	434,000	0.6573	-2.99%
2015-08-28	0	0.670	0.670	0.680	0.670	0.690	1,012,000	687,200	0.6791	0.670	0.670	0.680	0.670	0.690	1,012,000	0.6791	-1.47%
2015-08-27	0	0.680	0.680	0.690	0.670	0.750	1,870,000	1,276,240	0.6825	0.680	0.680	0.690	0.670	0.750	1,870,000	0.6825	0.00%
2015-08-26	0	0.680	0.680	0.700	0.680	0.700	684,000	467,300	0.6832	0.680	0.680	0.700	0.680	0.700	684,000	0.6832	0.00%
2015-08-25	0	0.680	0.680	0.700	0.680	0.710	778,000	539,900	0.6940	0.680	0.680	0.700	0.680	0.710	778,000	0.6940	-2.86%
2015-08-24	0	0.700	0.700	0.730	0.680	0.740	1,066,000	747,620	0.7013	0.700	0.700	0.730	0.680	0.740	1,066,000	0.7013	-4.11%
2015-08-21	0	0.730	0.730	0.740	0.730	0.770	1,872,000	1,385,700	0.7402	0.730	0.730	0.740	0.730	0.770	1,872,000	0.7402	-3.95%
2015-08-20	0	0.760	0.760	0.780	0.750	0.790	468,000	359,240	0.7676	0.760	0.760	0.780	0.750	0.790	468,000	0.7676	-2.56%
2015-08-19	0	0.780	0.770	0.780	0.770	0.800	898,000	705,660	0.7858	0.780	0.770	0.780	0.770	0.800	898,000	0.7858	-3.70%
2015-08-18	0	0.810	0.810	0.820	0.810	0.820	48,000	39,260	0.8179	0.810	0.810	0.820	0.810	0.820	48,000	0.8179	-1.22%
2015-08-17	0	0.820	0.810	0.840	-	-	0	0	-	0.820	0.810	0.840	-	-	0	-	0.00%
2015-08-14	0	0.820	0.820	0.850	0.810	0.830	232,000	192,340	0.8291	0.820	0.820	0.850	0.810	0.830	232,000	0.8291	0.00%
2015-08-13	0	0.820	0.810	0.830	0.820	0.830	664,000	544,500	0.8200	0.820	0.810	0.830	0.820	0.830	664,000	0.8200	-1.20%
2015-08-12	0	0.830	0.810	0.830	0.820	0.830	358,000	293,660	0.8203	0.830	0.810	0.830	0.820	0.830	358,000	0.8203	0.00%
2015-08-11	0	0.830	0.830	0.840	0.830	0.840	124,000	104,040	0.8390	0.830	0.830	0.840	0.830	0.840	124,000	0.8390	-1.19%
2015-08-10	0	0.840	0.820	0.840	0.820	0.850	8,000	6,660	0.8325	0.840	0.820	0.840	0.820	0.850	8,000	0.8325	1.20%
2015-08-07	0	0.830	0.830	0.840	0.830	0.840	124,000	103,520	0.8348	0.830	0.830	0.840	0.830	0.840	124,000	0.8348	0.00%
2015-08-06	0	0.830	0.830	0.840	0.830	0.850	42,000	35,160	0.8371	0.830	0.830	0.840	0.830	0.850	42,000	0.8371	-1.19%
2015-08-05	0	0.840	0.830	0.840	0.820	0.840	168,000	139,600	0.8310	0.840	0.830	0.840	0.820	0.840	168,000	0.8310	1.20%
2015-08-04	0	0.830	0.830	0.850	0.830	0.830	62,000	51,460	0.8300	0.830	0.830	0.850	0.830	0.830	62,000	0.8300	0.00%
2015-08-03	0	0.830	0.820	0.830	-	-	0	0	-	0.830	0.820	0.830	-	-	0	-	0.00%
2015-07-31	0	0.830	0.830	0.840	0.820	0.850	740,000	614,020	0.8298	0.830	0.830	0.840	0.820	0.850	740,000	0.8298	0.00%
2015-07-30	0	0.830	0.830	0.850	0.830	0.830	2,000	1,660	0.8300	0.830	0.830	0.850	0.830	0.830	2,000	0.8300	0.00%
2015-07-29	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2015-07-28	0	0.830	0.830	0.850	0.830	0.850	110,000	91,680	0.8335	0.830	0.830	0.850	0.830	0.850	110,000	0.8335	-1.19%
2015-07-27	0	0.840	0.830	0.840	0.840	0.850	3,315,164	2,816,182	0.8495	0.840	0.830	0.840	0.840	0.850	3,315,164	0.8495	-1.18%
2015-07-24	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	0.850	0.850	0.870	0.850	0.850	50,000	0.8500	0.00%
2015-07-23	0	0.850	0.850	0.860	0.850	0.860	1,254,000	1,066,200	0.8502	0.850	0.850	0.860	0.850	0.860	1,254,000	0.8502	0.00%
2015-07-22	0	0.850	0.850	0.860	0.850	0.850	14,000	11,900	0.8500	0.850	0.850	0.860	0.850	0.850	14,000	0.8500	-1.16%
2015-07-21	0	0.860	0.850	0.860	0.850	0.860	494,000	422,360	0.8550	0.860	0.850	0.860	0.850	0.860	494,000	0.8550	0.00%
2015-07-20	0	0.860	0.850	0.860	0.850	0.870	492,000	421,220	0.8561	0.860	0.850	0.860	0.850	0.870	492,000	0.8561	2.38%
2015-07-17	0	0.840	0.840	0.850	0.840	0.850	120,000	101,000	0.8417	0.840	0.840	0.850	0.840	0.850	120,000	0.8417	0.00%
2015-07-16	0	0.840	0.840	0.850	0.820	0.850	316,000	264,800	0.8380	0.840	0.840	0.850	0.820	0.850	316,000	0.8380	0.00%
2015-07-15	0	0.840	0.830	0.840	0.820	0.840	392,000	324,100	0.8268	0.840	0.830	0.840	0.820	0.840	392,000	0.8268	1.20%
2015-07-14	0	0.830	0.820	0.830	0.830	0.830	178,000	147,740	0.8300	0.830	0.820	0.830	0.830	0.830	178,000	0.8300	0.00%
2015-07-13	0	0.830	0.810	0.830	0.810	0.830	282,000	232,360	0.8240	0.830	0.810	0.830	0.810	0.830	282,000	0.8240	2.47%
2015-07-10	0	0.810	0.800	0.820	0.810	0.830	739,695	602,739	0.8148	0.810	0.800	0.820	0.810	0.830	739,695	0.8148	-1.22%
2015-07-09	0	0.820	0.800	0.820	0.790	0.830	700,000	568,540	0.8122	0.820	0.800	0.820	0.790	0.830	700,000	0.8122	5.13%
2015-07-08	0	0.780	0.780	0.790	0.780	0.810	1,842,000	1,460,180	0.7927	0.780	0.780	0.790	0.780	0.810	1,842,000	0.7927	-3.70%
2015-07-07	0	0.810	0.810	0.820	0.810	0.830	642,000	525,400	0.8184	0.810	0.810	0.820	0.810	0.830	642,000	0.8184	-2.41%
2015-07-06	0	0.830	0.820	0.840	0.820	0.850	1,666,000	1,385,920	0.8319	0.830	0.820	0.840	0.820	0.850	1,666,000	0.8319	-1.19%
2015-07-03	0	0.840	0.840	0.870	0.840	0.880	1,128,000	959,300	0.8504	0.840	0.840	0.870	0.840	0.880	1,128,000	0.8504	-5.62%
2015-07-02	0	0.890	0.880	0.890	0.870	0.900	926,000	819,200	0.8847	0.890	0.880	0.890	0.870	0.900	926,000	0.8847	1.14%
2015-06-30	0	0.880	0.860	0.880	0.860	0.880	742,000	645,420	0.8698	0.880	0.860	0.880	0.860	0.880	742,000	0.8698	1.15%
2015-06-29	0	0.870	0.870	0.880	0.860	0.880	998,000	874,060	0.8758	0.870	0.870	0.880	0.860	0.880	998,000	0.8758	-3.33%
2015-06-26	0	0.900	0.890	0.900	0.880	0.900	422,000	377,040	0.8935	0.900	0.890	0.900	0.880	0.900	422,000	0.8935	0.00%
2015-06-25	0	0.900	0.890	0.900	0.880	0.910	616,000	553,100	0.8979	0.900	0.890	0.900	0.880	0.910	616,000	0.8979	-2.17%
2015-06-24	0	0.920	0.910	0.920	0.890	0.920	272,000	247,660	0.9105	0.920	0.910	0.920	0.890	0.920	272,000	0.9105	2.22%
2015-06-23	0	0.900	0.890	0.900	0.890	0.900	226,000	202,800	0.8973	0.900	0.890	0.900	0.890	0.900	226,000	0.8973	0.00%
2015-06-22	0	0.900	0.890	0.900	0.890	0.910	532,000	475,560	0.8939	0.900	0.890	0.900	0.890	0.910	532,000	0.8939	1.12%
2015-06-19	0	0.890	0.890	0.910	0.890	0.920	324,000	293,820	0.9069	0.890	0.890	0.910	0.890	0.920	324,000	0.9069	-2.20%
2015-06-18	0	0.910	0.900	0.910	0.900	0.920	470,000	425,780	0.9059	0.910	0.900	0.910	0.900	0.920	470,000	0.9059	0.00%
2015-06-17	0	0.910	0.890	0.910	0.900	0.920	334,000	304,500	0.9117	0.910	0.890	0.910	0.900	0.920	334,000	0.9117	2.25%
2015-06-16	0	0.890	0.890	0.900	0.880	0.910	444,000	396,580	0.8932	0.890	0.890	0.900	0.880	0.910	444,000	0.8932	-2.20%
2015-06-15	0	0.910	0.890	0.910	0.890	0.910	238,000	213,720	0.8980	0.910	0.890	0.910	0.890	0.910	238,000	0.8980	0.00%
2015-06-12	0	0.910	0.900	0.910	0.900	0.920	464,000	420,400	0.9060	0.910	0.900	0.910	0.900	0.920	464,000	0.9060	1.11%
2015-06-11	0	0.900	0.890	0.900	0.890	0.910	378,000	339,500	0.8981	0.900	0.890	0.900	0.890	0.910	378,000	0.8981	0.00%
2015-06-10	0	0.900	0.890	0.900	0.890	0.920	1,240,000	1,122,080	0.9049	0.900	0.890	0.900	0.890	0.920	1,240,000	0.9049	-1.10%
2015-06-09	0	0.910	0.900	0.920	0.900	0.940	792,000	728,260	0.9195	0.910	0.900	0.920	0.900	0.940	792,000	0.9195	-3.19%
2015-06-08	0	0.940	0.930	0.950	0.910	0.960	1,956,000	1,816,400	0.9286	0.940	0.930	0.950	0.910	0.960	1,956,000	0.9286	0.00%
2015-06-05	0	0.940	0.940	0.950	0.940	0.970	1,572,000	1,509,880	0.9605	0.940	0.940	0.950	0.940	0.970	1,572,000	0.9605	-2.08%
2015-06-04	0	0.960	0.950	0.960	0.930	0.960	1,274,000	1,206,380	0.9469	0.960	0.950	0.960	0.930	0.960	1,274,000	0.9469	2.13%
2015-06-03	0	0.940	0.930	0.940	0.930	0.960	312,000	293,260	0.9399	0.940	0.930	0.940	0.930	0.960	312,000	0.9399	0.00%
2015-06-02	0	0.940	0.930	0.940	0.940	0.970	1,212,600	1,143,506	0.9430	0.940	0.930	0.940	0.940	0.970	1,212,600	0.9430	-1.05%
2015-06-01	0	0.950	0.940	0.950	0.940	0.960	554,000	523,360	0.9447	0.950	0.940	0.950	0.940	0.960	554,000	0.9447	0.00%
2015-05-29	0	0.950	0.940	0.950	0.930	0.950	258,000	242,420	0.9396	0.950	0.940	0.950	0.930	0.950	258,000	0.9396	1.06%
2015-05-28	0	0.940	0.930	0.940	0.930	0.960	780,000	733,920	0.9409	0.940	0.930	0.940	0.930	0.960	780,000	0.9409	-2.08%
2015-05-27	0	0.960	0.950	0.960	0.930	0.970	2,524,833	2,417,026	0.9573	0.960	0.950	0.960	0.930	0.970	2,524,833	0.9573	3.23%
2015-05-26	0	0.930	0.930	0.940	0.930	0.970	2,486,000	2,350,260	0.9454	0.930	0.930	0.940	0.930	0.970	2,486,000	0.9454	-4.12%
2015-05-22	0	0.970	0.960	0.970	0.950	0.980	1,510,000	1,448,280	0.9591	0.970	0.960	0.970	0.950	0.980	1,510,000	0.9591	1.04%
2015-05-21	0	0.960	0.960	0.970	0.960	0.990	1,338,000	1,288,080	0.9627	0.960	0.960	0.970	0.960	0.990	1,338,000	0.9627	-3.03%
2015-05-20	0	0.990	0.970	0.990	0.960	0.990	2,144,000	2,079,920	0.9701	0.990	0.970	0.990	0.960	0.990	2,144,000	0.9701	2.06%
2015-05-19	0	0.970	0.970	0.990	0.950	1.050	12,352,732	12,099,435	0.9795	0.970	0.970	0.990	0.950	1.050	12,352,732	0.9795	-7.66%
2015-05-18	0	1.130	1.130	1.140	1.120	1.150	2,836,136	3,204,469	1.1299	1.050	1.050	1.060	1.041	1.069	3,050,770	1.0504	0.00%
2015-05-15	0	1.130	1.130	1.150	1.120	1.150	1,564,000	1,778,580	1.1372	1.050	1.050	1.069	1.041	1.069	1,682,361	1.0572	-1.74%
2015-05-14	0	1.150	1.140	1.150	1.120	1.150	2,178,000	2,466,160	1.1323	1.069	1.060	1.069	1.041	1.069	2,342,827	1.0526	1.77%
2015-05-13	0	1.130	1.130	1.140	1.120	1.170	2,902,000	3,286,920	1.1326	1.050	1.050	1.060	1.041	1.088	3,121,618	1.0530	-2.59%
2015-05-12	0	1.160	1.150	1.160	1.130	1.170	8,860,000	10,226,600	1.1542	1.078	1.069	1.078	1.050	1.088	9,530,509	1.0730	4.50%
2015-05-11	0	1.110	1.100	1.120	1.080	1.170	10,939,774	12,309,558	1.1252	1.032	1.023	1.041	1.004	1.088	11,767,677	1.0460	3.74%
2015-05-08	0	1.070	1.060	1.070	1.000	1.080	10,406,000	10,967,040	1.0539	0.995	0.985	0.995	0.930	1.004	11,193,508	0.9798	8.08%
2015-05-07	0	0.990	1.000	1.010	0.990	1.040	4,836,200	4,942,140	1.0219	0.920	0.930	0.939	0.920	0.967	5,202,195	0.9500	-1.00%
2015-05-06	0	1.000	1.000	1.010	0.970	1.020	5,294,000	5,298,060	1.0008	0.930	0.930	0.939	0.902	0.948	5,694,641	0.9304	3.09%
2015-05-05	0	0.970	0.970	0.980	0.940	0.970	7,966,000	7,616,840	0.9562	0.902	0.902	0.911	0.874	0.902	8,568,853	0.8889	1.04%
2015-05-04	0	0.960	0.950	0.960	0.950	0.970	1,138,000	1,095,240	0.9624	0.892	0.883	0.892	0.883	0.902	1,224,122	0.8947	1.05%
2015-04-30	0	0.950	0.950	0.960	0.950	0.960	764,000	730,560	0.9562	0.883	0.883	0.892	0.883	0.892	821,818	0.8890	0.00%
2015-04-29	0	0.950	0.940	0.950	0.950	0.960	970,000	927,740	0.9564	0.883	0.874	0.883	0.883	0.892	1,043,408	0.8891	1.06%
2015-04-28	0	0.940	0.940	0.960	0.940	0.960	1,068,000	1,014,280	0.9497	0.874	0.874	0.892	0.874	0.892	1,148,824	0.8829	-1.05%
2015-04-27	0	0.950	0.940	0.950	0.930	0.960	1,307,666	1,235,416	0.9447	0.883	0.874	0.883	0.865	0.892	1,406,628	0.8783	1.06%
2015-04-24	0	0.940	0.920	0.940	0.920	0.940	892,000	831,800	0.9325	0.874	0.855	0.874	0.855	0.874	959,505	0.8669	0.00%
2015-04-23	0	0.940	0.930	0.940	0.920	0.940	396,000	370,840	0.9365	0.874	0.865	0.874	0.855	0.874	425,969	0.8706	1.08%
2015-04-22	0	0.930	0.930	0.940	0.910	0.950	574,000	533,440	0.9293	0.865	0.865	0.874	0.846	0.883	617,439	0.8640	0.00%
2015-04-21	0	0.930	0.920	0.930	0.910	0.930	960,000	888,900	0.9259	0.865	0.855	0.865	0.846	0.865	1,032,651	0.8608	1.09%
2015-04-20	0	0.920	0.910	0.920	0.910	0.950	856,750	796,095	0.9292	0.855	0.846	0.855	0.846	0.883	921,587	0.8638	-2.13%
2015-04-17	0	0.940	0.930	0.940	0.930	0.950	566,433	534,834	0.9442	0.874	0.865	0.874	0.865	0.883	609,300	0.8778	-1.05%
2015-04-16	0	0.950	0.940	0.960	0.940	0.960	866,000	821,120	0.9482	0.883	0.874	0.892	0.874	0.892	931,537	0.8815	1.06%
2015-04-15	0	0.940	0.940	0.950	0.940	0.960	1,333,119	1,262,527	0.9470	0.874	0.874	0.883	0.874	0.892	1,434,007	0.8804	-2.08%
2015-04-14	0	0.960	0.950	0.960	0.900	0.990	6,382,000	6,126,940	0.9600	0.892	0.883	0.892	0.837	0.920	6,864,979	0.8925	6.67%
2015-04-13	0	0.900	0.890	0.900	0.890	0.900	1,692,000	1,515,000	0.8954	0.837	0.827	0.837	0.827	0.837	1,820,048	0.8324	1.12%
2015-04-10	0	0.890	0.890	0.900	0.880	0.900	1,658,200	1,472,570	0.8881	0.827	0.827	0.837	0.818	0.837	1,783,690	0.8256	1.14%
2015-04-09	0	0.880	0.880	0.890	0.880	0.890	332,456	294,303	0.8852	0.818	0.818	0.827	0.818	0.827	357,616	0.8230	-1.12%
2015-04-08	0	0.890	0.890	0.900	0.880	0.900	822,000	730,600	0.8888	0.827	0.827	0.837	0.818	0.837	884,208	0.8263	1.14%
2015-04-02	0	0.880	0.870	0.890	0.870	0.890	950,000	836,460	0.8805	0.818	0.809	0.827	0.809	0.827	1,021,894	0.8185	1.15%
2015-04-01	0	0.870	0.870	0.880	0.870	0.870	794,000	690,780	0.8700	0.809	0.809	0.818	0.809	0.809	854,089	0.8088	0.00%
2015-03-31	0	0.870	0.860	0.870	0.860	0.870	84,000	72,740	0.8660	0.809	0.799	0.809	0.799	0.809	90,357	0.8050	1.16%
2015-03-30	0	0.860	0.860	0.870	0.850	0.870	612,000	525,360	0.8584	0.799	0.799	0.809	0.790	0.809	658,315	0.7980	0.00%
2015-03-27	0	0.860	0.850	0.860	0.860	0.860	276,000	237,360	0.8600	0.799	0.790	0.799	0.799	0.799	296,887	0.7995	0.00%
2015-03-26	0	0.860	0.850	0.860	0.850	0.860	1,000,000	859,600	0.8596	0.799	0.790	0.799	0.790	0.799	1,075,678	0.7991	0.00%
2015-03-25	0	0.860	0.860	0.870	0.850	0.860	470,000	404,080	0.8597	0.799	0.799	0.809	0.790	0.799	505,569	0.7993	0.00%
2015-03-24	0	0.860	0.860	0.870	0.860	0.860	400,000	344,000	0.8600	0.799	0.799	0.809	0.799	0.799	430,271	0.7995	0.00%
2015-03-23	0	0.860	0.850	0.860	0.850	0.870	340,000	293,140	0.8622	0.799	0.790	0.799	0.790	0.809	365,731	0.8015	-1.15%
2015-03-20	0	0.870	0.860	0.870	0.860	0.870	576,000	496,260	0.8616	0.809	0.799	0.809	0.799	0.809	619,591	0.8009	1.16%
2015-03-19	0	0.860	0.850	0.860	0.860	0.870	1,598,000	1,374,680	0.8603	0.799	0.790	0.799	0.799	0.809	1,718,934	0.7997	0.00%
2015-03-18	0	0.860	0.860	0.870	0.850	0.880	2,260,000	1,946,620	0.8613	0.799	0.799	0.809	0.790	0.818	2,431,033	0.8007	-1.15%
2015-03-17	0	0.870	0.860	0.870	0.870	0.880	420,000	366,620	0.8729	0.809	0.799	0.809	0.809	0.818	451,785	0.8115	-1.14%
2015-03-16	0	0.880	0.870	0.880	0.870	0.890	1,044,936	911,416	0.8722	0.818	0.809	0.818	0.809	0.827	1,124,015	0.8109	-1.12%
2015-03-13	0	0.890	0.880	0.890	0.860	0.890	1,844,000	1,614,420	0.8755	0.827	0.818	0.827	0.799	0.827	1,983,551	0.8139	2.30%
2015-03-12	0	0.870	0.840	0.870	0.860	0.870	22,000	18,940	0.8609	0.809	0.781	0.809	0.799	0.809	23,665	0.8003	2.35%
2015-03-11	0	0.850	0.850	0.860	0.850	0.850	62,000	52,700	0.8500	0.790	0.790	0.799	0.790	0.790	66,692	0.7902	-2.30%
2015-03-10	0	0.870	0.850	0.870	0.870	0.870	4,000	3,480	0.8700	0.809	0.790	0.809	0.809	0.809	4,303	0.8088	0.00%
2015-03-09	0	0.870	0.870	0.880	0.850	0.870	302,390	261,023	0.8632	0.809	0.809	0.818	0.790	0.809	325,274	0.8025	0.00%
2015-03-06	0	0.870	0.860	0.870	0.860	0.880	450,500	389,130	0.8638	0.809	0.799	0.809	0.799	0.818	484,593	0.8030	1.16%
2015-03-05	0	0.860	0.860	0.870	0.860	0.860	204,000	175,440	0.8600	0.799	0.799	0.809	0.799	0.799	219,438	0.7995	0.00%
2015-03-04	0	0.860	0.860	0.870	0.860	0.860	96,000	82,560	0.8600	0.799	0.799	0.809	0.799	0.799	103,265	0.7995	1.18%
2015-03-03	0	0.850	0.850	0.870	0.850	0.860	82,000	70,320	0.8576	0.790	0.790	0.809	0.790	0.799	88,206	0.7972	0.00%
2015-03-02	0	0.850	0.840	0.850	0.840	0.850	32,000	27,100	0.8469	0.790	0.781	0.790	0.781	0.790	34,422	0.7873	-1.16%
2015-02-27	0	0.860	0.850	0.860	0.840	0.860	42,000	36,080	0.8590	0.799	0.790	0.799	0.781	0.799	45,178	0.7986	0.00%
2015-02-26	0	0.860	0.850	0.860	0.850	0.860	94,000	80,780	0.8594	0.799	0.790	0.799	0.790	0.799	101,114	0.7989	0.00%
2015-02-25	0	0.860	0.860	0.870	0.860	0.870	138,000	118,920	0.8617	0.799	0.799	0.809	0.799	0.809	148,444	0.8011	1.18%
2015-02-24	0	0.850	0.850	0.860	0.840	0.850	196,860	166,788	0.8472	0.790	0.790	0.799	0.781	0.790	211,758	0.7876	1.19%
2015-02-23	0	0.840	0.830	0.850	0.830	0.850	68,000	57,180	0.8409	0.781	0.772	0.790	0.772	0.790	73,146	0.7817	0.00%
2015-02-18	0	0.840	0.830	0.860	0.840	0.840	36,000	30,240	0.8400	0.781	0.772	0.799	0.781	0.781	38,724	0.7809	0.00%
2015-02-17	0	0.840	0.840	0.850	0.830	0.840	32,000	26,640	0.8325	0.781	0.781	0.790	0.772	0.781	34,422	0.7739	0.00%
2015-02-16	0	0.840	0.830	0.840	0.830	0.840	216,000	180,940	0.8377	0.781	0.772	0.781	0.772	0.781	232,347	0.7788	0.00%
2015-02-13	0	0.840	0.830	0.840	0.830	0.840	156,000	129,720	0.8315	0.781	0.772	0.781	0.772	0.781	167,806	0.7730	0.00%
2015-02-12	0	0.840	0.840	0.850	0.820	0.840	530,000	443,280	0.8364	0.781	0.781	0.790	0.762	0.781	570,109	0.7775	2.44%
2015-02-11	0	0.820	0.820	0.830	0.820	0.820	10,000	8,200	0.8200	0.762	0.762	0.772	0.762	0.762	10,757	0.7623	-2.38%
2015-02-10	0	0.840	0.820	0.840	0.830	0.840	190,000	158,060	0.8319	0.781	0.762	0.781	0.772	0.781	204,379	0.7734	0.00%
2015-02-09	0	0.840	0.830	0.840	0.830	0.840	38,200	32,060	0.8393	0.781	0.772	0.781	0.772	0.781	41,091	0.7802	0.00%
2015-02-06	0	0.840	0.830	0.840	0.840	0.840	46,000	38,640	0.8400	0.781	0.772	0.781	0.781	0.781	49,481	0.7809	1.20%
2015-02-05	0	0.830	0.830	0.840	0.830	0.840	590,600	491,612	0.8324	0.772	0.772	0.781	0.772	0.781	635,296	0.7738	0.00%
2015-02-04	0	0.830	0.830	0.840	0.830	0.830	100,000	83,000	0.8300	0.772	0.772	0.781	0.772	0.772	107,568	0.7716	0.00%
2015-02-03	0	0.830	0.830	0.840	0.830	0.840	100,000	83,860	0.8386	0.772	0.772	0.781	0.772	0.781	107,568	0.7796	-1.19%
2015-02-02	0	0.840	0.830	0.840	0.830	0.840	1,072,000	886,380	0.8268	0.781	0.772	0.781	0.772	0.781	1,153,127	0.7687	0.00%
2015-01-30	0	0.840	0.830	0.840	0.820	0.840	922,000	761,260	0.8257	0.781	0.772	0.781	0.762	0.781	991,775	0.7676	0.00%
2015-01-29	0	0.840	0.830	0.840	0.820	0.840	1,250,000	1,035,560	0.8284	0.781	0.772	0.781	0.762	0.781	1,344,598	0.7702	1.20%
2015-01-28	0	0.830	0.830	0.840	0.830	0.840	160,000	132,880	0.8305	0.772	0.772	0.781	0.772	0.781	172,109	0.7721	0.00%
2015-01-27	0	0.830	0.830	0.840	0.830	0.830	150,000	124,500	0.8300	0.772	0.772	0.781	0.772	0.772	161,352	0.7716	0.00%
2015-01-26	0	0.830	0.830	0.840	0.830	0.830	100,000	83,000	0.8300	0.772	0.772	0.781	0.772	0.772	107,568	0.7716	0.00%
2015-01-23	0	0.830	0.830	0.840	0.830	0.830	20,000	16,600	0.8300	0.772	0.772	0.781	0.772	0.772	21,514	0.7716	0.00%
2015-01-22	0	0.830	0.830	0.840	0.820	0.830	324,000	267,680	0.8262	0.772	0.772	0.781	0.762	0.772	348,520	0.7680	1.22%
2015-01-21	0	0.820	0.810	0.830	0.820	0.830	650,000	536,720	0.8257	0.762	0.753	0.772	0.762	0.772	699,191	0.7676	-1.20%
2015-01-20	0	0.830	0.820	0.830	0.830	0.830	38,000	31,540	0.8300	0.772	0.762	0.772	0.772	0.772	40,876	0.7716	0.00%
2015-01-19	0	0.830	0.820	0.830	0.830	0.840	162,000	134,840	0.8323	0.772	0.762	0.772	0.772	0.781	174,260	0.7738	-1.19%
2015-01-16	0	0.840	0.830	0.840	0.830	0.840	450,000	377,000	0.8378	0.781	0.772	0.781	0.772	0.781	484,055	0.7788	0.00%
2015-01-15	0	0.840	0.830	0.840	0.830	0.840	208,000	174,620	0.8395	0.781	0.772	0.781	0.772	0.781	223,741	0.7805	0.00%
2015-01-14	0	0.840	0.830	0.840	0.830	0.840	382,000	317,280	0.8306	0.781	0.772	0.781	0.772	0.781	410,909	0.7721	1.20%
2015-01-13	0	0.830	0.830	0.840	0.830	0.840	120,000	100,200	0.8350	0.772	0.772	0.781	0.772	0.781	129,081	0.7763	-1.19%
2015-01-12	0	0.840	0.830	0.840	0.830	0.840	238,000	198,920	0.8358	0.781	0.772	0.781	0.772	0.781	256,011	0.7770	1.20%
2015-01-09	0	0.830	0.820	0.830	0.830	0.830	140,000	116,200	0.8300	0.772	0.762	0.772	0.772	0.772	150,595	0.7716	0.00%
2015-01-08	0	0.830	0.820	0.830	0.830	0.830	48,000	39,840	0.8300	0.772	0.762	0.772	0.772	0.772	51,633	0.7716	-1.19%
2015-01-07	0	0.840	0.830	0.840	0.830	0.850	618,000	516,300	0.8354	0.781	0.772	0.781	0.772	0.790	664,769	0.7767	1.20%
2015-01-06	0	0.830	0.830	0.840	0.830	0.830	338,000	280,540	0.8300	0.772	0.772	0.781	0.772	0.772	363,579	0.7716	0.00%
2015-01-05	0	0.830	0.830	0.840	0.820	0.840	480,000	398,500	0.8302	0.772	0.772	0.781	0.762	0.781	516,326	0.7718	0.00%
2015-01-02	0	0.830	0.830	0.840	0.830	0.830	570,000	473,100	0.8300	0.772	0.772	0.781	0.772	0.772	613,137	0.7716	0.00%
2014-12-31	0	0.830	0.820	0.830	0.830	0.830	110,000	91,300	0.8300	0.772	0.762	0.772	0.772	0.772	118,325	0.7716	0.00%
2014-12-30	0	0.830	0.820	0.830	0.830	0.830	120,000	99,600	0.8300	0.772	0.762	0.772	0.772	0.772	129,081	0.7716	0.00%
2014-12-29	0	0.830	0.820	0.830	0.830	0.830	120,000	99,600	0.8300	0.772	0.762	0.772	0.772	0.772	129,081	0.7716	1.22%
2014-12-24	0	0.820	0.820	0.830	0.820	0.830	38,000	31,240	0.8221	0.762	0.762	0.772	0.762	0.772	40,876	0.7643	0.00%
2014-12-23	0	0.820	0.810	0.820	0.820	0.830	964,000	790,680	0.8202	0.762	0.753	0.762	0.762	0.772	1,036,954	0.7625	-1.20%
2014-12-22	0	0.830	0.830	0.840	0.830	0.840	436,000	363,620	0.8340	0.772	0.772	0.781	0.772	0.781	468,996	0.7753	0.00%
2014-12-19	0	0.830	0.830	0.840	0.830	0.840	144,000	119,620	0.8307	0.772	0.772	0.781	0.772	0.781	154,898	0.7723	0.00%
2014-12-18	0	0.830	0.830	0.840	0.830	0.850	332,000	278,480	0.8388	0.772	0.772	0.781	0.772	0.790	357,125	0.7798	0.00%
2014-12-17	0	0.830	0.830	0.840	0.830	0.840	534,000	443,760	0.8310	0.772	0.772	0.781	0.772	0.781	574,412	0.7725	-1.19%
2014-12-16	0	0.840	0.830	0.840	0.830	0.840	608,000	509,720	0.8384	0.781	0.772	0.781	0.772	0.781	654,012	0.7794	-1.18%
2014-12-15	0	0.850	0.850	0.860	0.850	0.860	370,000	315,500	0.8527	0.790	0.790	0.799	0.790	0.799	398,001	0.7927	-1.16%
2014-12-12	0	0.860	0.850	0.860	0.840	0.860	866,000	737,420	0.8515	0.799	0.790	0.799	0.781	0.799	931,537	0.7916	0.00%
2014-12-11	0	0.860	0.860	0.870	0.860	0.860	50,000	43,000	0.8600	0.799	0.799	0.809	0.799	0.799	53,784	0.7995	-1.15%
2014-12-10	0	0.870	0.860	0.870	0.860	0.870	52,588	45,308	0.8616	0.809	0.799	0.809	0.799	0.809	56,568	0.8010	0.00%
2014-12-09	0	0.870	0.860	0.870	0.860	0.870	246,000	212,060	0.8620	0.809	0.799	0.809	0.799	0.809	264,617	0.8014	0.00%
2014-12-08	0	0.870	0.860	0.880	0.870	0.880	246,000	215,380	0.8755	0.809	0.799	0.818	0.809	0.818	264,617	0.8139	0.00%
2014-12-05	0	0.870	0.870	0.880	0.870	0.870	126,000	109,620	0.8700	0.809	0.809	0.818	0.809	0.809	135,535	0.8088	1.16%
2014-12-04	0	0.860	0.860	0.880	0.860	0.890	180,000	157,400	0.8744	0.799	0.799	0.818	0.799	0.827	193,622	0.8129	-2.27%
2014-12-03	0	0.880	0.870	0.880	0.860	0.880	182,000	158,160	0.8690	0.818	0.809	0.818	0.799	0.818	195,773	0.8079	0.00%
2014-12-02	0	0.880	0.870	0.880	0.860	0.880	150,433	130,910	0.8702	0.818	0.809	0.818	0.799	0.818	161,818	0.8090	2.33%
2014-12-01	0	0.860	0.860	0.870	0.860	0.870	190,000	163,700	0.8616	0.799	0.799	0.809	0.799	0.809	204,379	0.8010	-1.15%
2014-11-28	0	0.870	0.860	0.880	0.860	0.870	38,000	32,740	0.8616	0.809	0.799	0.818	0.799	0.809	40,876	0.8010	1.16%
2014-11-27	0	0.860	0.860	0.870	0.850	0.890	772,000	670,080	0.8680	0.799	0.799	0.809	0.790	0.827	830,424	0.8069	-3.37%
2014-11-26	0	0.890	0.880	0.890	0.880	0.890	32,000	28,180	0.8806	0.827	0.818	0.827	0.818	0.827	34,422	0.8187	0.00%
2014-11-25	0	0.890	0.880	0.890	0.880	0.890	16,800	14,824	0.8824	0.827	0.818	0.827	0.818	0.827	18,071	0.8203	1.14%
2014-11-24	0	0.880	0.880	0.890	0.870	0.880	156,000	137,080	0.8787	0.818	0.818	0.827	0.809	0.818	167,806	0.8169	0.00%
2014-11-21	0	0.880	0.880	0.890	0.870	0.880	132,782	115,996	0.8736	0.818	0.818	0.827	0.809	0.818	142,831	0.8121	0.00%
2014-11-20	0	0.880	0.870	0.880	-	-	0	0	-	0.818	0.809	0.818	-	-	0	-	0.00%
2014-11-19	0	0.880	0.870	0.890	0.880	0.900	176,000	155,120	0.8814	0.818	0.809	0.827	0.818	0.837	189,319	0.8194	-1.12%
2014-11-18	0	0.890	0.870	0.890	0.860	0.890	634,000	556,740	0.8781	0.827	0.809	0.827	0.799	0.827	681,980	0.8164	3.49%
2014-11-17	0	0.860	0.860	0.870	0.860	0.860	54,000	46,440	0.8600	0.799	0.799	0.809	0.799	0.799	58,087	0.7995	-1.15%
2014-11-14	0	0.870	0.870	0.880	0.860	0.870	112,000	97,160	0.8675	0.809	0.809	0.818	0.799	0.809	120,476	0.8065	0.00%
2014-11-13	0	0.870	0.870	0.880	-	-	5,119	4,453	0.8699	0.809	0.809	0.818	-	-	5,506	0.8087	0.00%
2014-11-12	0	0.870	0.860	0.880	0.860	0.880	156,000	136,460	0.8747	0.809	0.799	0.818	0.799	0.818	167,806	0.8132	0.00%
2014-11-11	0	0.870	0.870	0.880	0.860	0.870	170,000	147,700	0.8688	0.809	0.809	0.818	0.799	0.809	182,865	0.8077	0.00%
2014-11-10	0	0.870	0.860	0.890	0.860	0.870	110,000	94,640	0.8604	0.809	0.799	0.827	0.799	0.809	118,325	0.7998	0.00%
2014-11-07	0	0.870	0.870	0.880	0.860	0.880	826,200	719,568	0.8709	0.809	0.809	0.818	0.799	0.818	888,725	0.8097	1.16%
2014-11-06	0	0.860	0.860	0.870	0.860	0.860	10,000	8,600	0.8600	0.799	0.799	0.809	0.799	0.799	10,757	0.7995	-1.15%
2014-11-05	0	0.870	0.870	0.880	0.870	0.870	148,000	128,660	0.8693	0.809	0.809	0.818	0.809	0.809	159,200	0.8082	1.16%
2014-11-04	0	0.860	0.860	0.870	0.860	0.860	52,000	44,720	0.8600	0.799	0.799	0.809	0.799	0.799	55,935	0.7995	-1.15%
2014-11-03	0	0.870	0.860	0.880	0.860	0.870	260,000	225,600	0.8677	0.809	0.799	0.818	0.799	0.809	279,676	0.8066	0.00%
2014-10-31	0	0.870	0.870	0.880	0.860	0.870	74,000	63,960	0.8643	0.809	0.809	0.818	0.799	0.809	79,600	0.8035	1.16%
2014-10-30	0	0.860	0.860	0.880	0.860	0.880	242,000	210,740	0.8708	0.799	0.799	0.818	0.799	0.818	260,314	0.8096	-1.15%
2014-10-29	0	0.870	0.870	0.880	0.850	0.880	186,000	159,940	0.8599	0.809	0.809	0.818	0.790	0.818	200,076	0.7994	1.16%
2014-10-28	0	0.860	0.860	0.880	-	-	0	0	-	0.799	0.799	0.818	-	-	0	-	0.00%
2014-10-27	0	0.860	0.860	0.880	0.850	0.880	390,000	335,600	0.8605	0.799	0.799	0.818	0.790	0.818	419,515	0.8000	0.00%
2014-10-24	0	0.860	0.860	0.880	0.860	0.860	74,000	63,640	0.8600	0.799	0.799	0.818	0.799	0.799	79,600	0.7995	0.00%
2014-10-23	0	0.860	0.860	0.870	0.860	0.860	80,000	68,800	0.8600	0.799	0.799	0.809	0.799	0.799	86,054	0.7995	-1.15%
2014-10-22	0	0.870	0.860	0.870	0.870	0.870	26,000	22,620	0.8700	0.809	0.799	0.809	0.809	0.809	27,968	0.8088	0.00%
2014-10-21	0	0.870	0.860	0.880	0.870	0.870	110,000	95,700	0.8700	0.809	0.799	0.818	0.809	0.809	118,325	0.8088	-1.14%
2014-10-20	0	0.880	0.860	0.880	0.860	0.880	140,000	122,260	0.8733	0.818	0.799	0.818	0.799	0.818	150,595	0.8118	1.15%
2014-10-17	0	0.870	0.860	0.870	0.860	0.880	100,000	87,020	0.8702	0.809	0.799	0.809	0.799	0.818	107,568	0.8090	-1.14%
2014-10-16	0	0.880	0.870	0.880	0.860	0.880	352,000	306,000	0.8693	0.818	0.809	0.818	0.799	0.818	378,639	0.8082	2.33%
2014-10-15	0	0.860	0.860	0.880	0.860	0.880	620,000	536,560	0.8654	0.799	0.799	0.818	0.799	0.818	666,921	0.8045	-1.15%
2014-10-14	0	0.870	0.870	0.880	0.860	0.910	1,262,000	1,117,660	0.8856	0.809	0.809	0.818	0.799	0.846	1,357,506	0.8233	-3.33%
2014-10-13	0	0.900	0.900	0.910	0.860	0.900	792,000	706,960	0.8926	0.837	0.837	0.846	0.799	0.837	851,937	0.8298	0.00%
2014-10-10	0	0.900	0.880	0.900	0.850	0.920	2,432,000	2,154,060	0.8857	0.837	0.818	0.837	0.790	0.855	2,616,050	0.8234	7.14%
2014-10-09	0	0.840	0.840	0.850	0.830	0.840	170,000	142,780	0.8399	0.781	0.781	0.790	0.772	0.781	182,865	0.7808	0.00%
2014-10-08	0	0.840	0.840	0.850	-	-	0	0	-	0.781	0.781	0.790	-	-	0	-	0.00%
2014-10-07	0	0.840	0.830	0.850	0.840	0.840	250,000	210,000	0.8400	0.781	0.772	0.790	0.781	0.781	268,920	0.7809	0.00%
2014-10-06	0	0.840	0.830	0.840	0.840	0.840	290,000	243,600	0.8400	0.781	0.772	0.781	0.781	0.781	311,947	0.7809	0.00%
2014-10-03	0	0.840	0.830	0.850	0.830	0.850	600,000	505,780	0.8430	0.781	0.772	0.790	0.772	0.790	645,407	0.7837	-1.18%
2014-09-30	0	0.850	0.850	0.860	0.850	0.850	50,000	42,500	0.8500	0.790	0.790	0.799	0.790	0.790	53,784	0.7902	0.00%
2014-09-29	0	0.850	0.850	0.860	0.850	0.860	324,000	276,300	0.8528	0.790	0.790	0.799	0.790	0.799	348,520	0.7928	-2.30%
2014-09-26	0	0.870	0.860	0.870	-	-	0	0	-	0.809	0.799	0.809	-	-	0	-	0.00%
2014-09-25	0	0.870	0.860	0.870	0.860	0.870	340,000	293,660	0.8637	0.809	0.799	0.809	0.799	0.809	365,731	0.8029	1.16%
2014-09-24	0	0.860	0.860	0.870	0.860	0.860	34,000	29,240	0.8600	0.799	0.799	0.809	0.799	0.799	36,573	0.7995	0.00%
2014-09-23	0	0.860	0.860	0.870	0.850	0.860	92,037	78,950	0.8578	0.799	0.799	0.809	0.790	0.799	99,002	0.7975	0.00%
2014-09-22	0	0.860	0.850	0.860	0.850	0.860	328,000	280,820	0.8562	0.799	0.790	0.799	0.790	0.799	352,822	0.7959	0.00%
2014-09-19	0	0.860	0.850	0.860	0.850	0.860	326,000	278,000	0.8528	0.799	0.790	0.799	0.790	0.799	350,671	0.7928	0.00%
2014-09-18	0	0.860	0.850	0.860	0.860	0.860	94,000	80,840	0.8600	0.799	0.790	0.799	0.799	0.799	101,114	0.7995	-1.15%
2014-09-17	0	0.870	0.850	0.870	0.860	0.870	226,000	194,540	0.8608	0.809	0.790	0.809	0.799	0.809	243,103	0.8002	0.00%
2014-09-16	0	0.870	0.860	0.870	0.870	0.870	10,000	8,700	0.8700	0.809	0.799	0.809	0.809	0.809	10,757	0.8088	0.00%
2014-09-15	0	0.870	0.860	0.870	0.850	0.870	628,000	539,500	0.8591	0.809	0.799	0.809	0.790	0.809	675,526	0.7986	2.35%
2014-09-12	0	0.850	0.850	0.860	0.850	0.860	544,000	466,280	0.8571	0.790	0.790	0.799	0.790	0.799	585,169	0.7968	-1.16%
2014-09-11	0	0.860	0.850	0.870	0.850	0.860	200,000	171,660	0.8583	0.799	0.790	0.809	0.790	0.799	215,136	0.7979	0.00%
2014-09-10	0	0.860	0.860	0.870	0.860	0.870	16,000	13,840	0.8650	0.799	0.799	0.809	0.799	0.809	17,211	0.8041	0.00%
2014-09-08	0	0.860	0.860	0.870	0.860	0.860	4,000	3,440	0.8600	0.799	0.799	0.809	0.799	0.799	4,303	0.7995	0.00%
2014-09-05	0	0.860	0.860	0.870	0.860	0.860	370,440	318,552	0.8599	0.799	0.799	0.809	0.799	0.799	398,474	0.7994	1.18%
2014-09-04	0	0.850	0.850	0.860	0.850	0.860	406,000	347,860	0.8568	0.790	0.790	0.799	0.790	0.799	436,725	0.7965	0.00%
2014-09-03	0	0.850	0.850	0.860	0.850	0.860	264,000	226,400	0.8576	0.790	0.790	0.799	0.790	0.799	283,979	0.7972	-1.16%
2014-09-02	0	0.860	0.860	0.870	0.850	0.860	184,000	157,820	0.8577	0.799	0.799	0.809	0.790	0.799	197,925	0.7974	0.00%
2014-09-01	0	0.860	0.860	0.870	0.860	0.860	310,000	266,600	0.8600	0.799	0.799	0.809	0.799	0.799	333,460	0.7995	-1.15%
2014-08-29	0	0.870	0.860	0.870	0.860	0.870	144,000	123,860	0.8601	0.809	0.799	0.809	0.799	0.809	154,898	0.7996	0.00%
2014-08-28	0	0.870	0.860	0.870	0.860	0.870	128,000	110,320	0.8619	0.809	0.799	0.809	0.799	0.809	137,687	0.8012	1.16%
2014-08-27	0	0.860	0.860	0.870	0.860	0.860	50,000	43,000	0.8600	0.799	0.799	0.809	0.799	0.799	53,784	0.7995	-1.15%
2014-08-26	0	0.870	0.860	0.870	0.870	0.870	120,000	104,400	0.8700	0.809	0.799	0.809	0.809	0.809	129,081	0.8088	0.00%
2014-08-25	0	0.870	0.860	0.870	0.870	0.870	108,000	93,880	0.8693	0.809	0.799	0.809	0.809	0.809	116,173	0.8081	0.00%
2014-08-22	0	0.870	0.870	0.880	0.860	0.870	212,000	183,340	0.8648	0.809	0.809	0.818	0.799	0.809	228,044	0.8040	0.00%
2014-08-21	0	0.870	0.860	0.870	0.870	0.870	28,000	24,360	0.8700	0.809	0.799	0.809	0.809	0.809	30,119	0.8088	1.16%
2014-08-20	0	0.860	0.860	0.870	0.830	0.870	1,158,200	987,300	0.8524	0.799	0.799	0.809	0.772	0.809	1,245,851	0.7925	-3.37%
2014-08-19	0	0.890	0.880	0.890	0.860	0.890	356,000	311,200	0.8742	0.827	0.818	0.827	0.799	0.827	382,941	0.8127	2.30%
2014-08-18	0	0.870	0.870	0.880	0.870	0.880	174,000	151,980	0.8734	0.809	0.809	0.818	0.809	0.818	187,168	0.8120	0.00%
2014-08-15	0	0.870	0.870	0.880	0.870	0.870	142,000	123,540	0.8700	0.809	0.809	0.818	0.809	0.809	152,746	0.8088	0.00%
2014-08-14	0	0.870	0.870	0.880	0.860	0.880	338,000	293,100	0.8672	0.809	0.809	0.818	0.799	0.818	363,579	0.8062	0.00%
2014-08-13	0	0.870	0.860	0.880	0.850	0.870	80,000	68,700	0.8588	0.809	0.799	0.818	0.790	0.809	86,054	0.7983	1.16%
2014-08-12	0	0.860	0.860	0.870	0.850	0.870	486,066	417,453	0.8588	0.799	0.799	0.809	0.790	0.809	522,851	0.7984	0.00%
2014-08-11	0	0.860	0.850	0.860	0.850	0.860	90,000	76,660	0.8518	0.799	0.790	0.799	0.790	0.799	96,811	0.7919	1.18%
2014-08-08	0	0.850	0.850	0.860	0.840	0.850	222,000	188,620	0.8496	0.790	0.790	0.799	0.781	0.790	238,801	0.7899	-1.16%
2014-08-07	0	0.860	0.850	0.860	0.840	0.860	1,142,000	973,140	0.8521	0.799	0.790	0.799	0.781	0.799	1,228,425	0.7922	0.00%
2014-08-06	0	0.860	0.850	0.870	0.860	0.870	802,000	690,000	0.8603	0.799	0.790	0.809	0.799	0.809	862,694	0.7998	0.00%
2014-08-05	0	0.860	0.860	0.870	0.860	0.870	270,000	232,220	0.8601	0.799	0.799	0.809	0.799	0.809	290,433	0.7996	-2.27%
2014-08-04	0	0.880	0.870	0.880	0.860	0.880	82,000	72,100	0.8793	0.818	0.809	0.818	0.799	0.818	88,206	0.8174	1.15%
2014-08-01	0	0.870	0.860	0.870	0.860	0.870	394,600	342,844	0.8688	0.809	0.799	0.809	0.799	0.809	424,463	0.8077	-1.14%
2014-07-31	0	0.880	0.870	0.880	0.860	0.880	164,000	142,860	0.8711	0.818	0.809	0.818	0.799	0.818	176,411	0.8098	1.15%
2014-07-30	0	0.870	0.860	0.880	0.870	0.870	250,000	217,500	0.8700	0.809	0.799	0.818	0.809	0.809	268,920	0.8088	-1.14%
2014-07-29	0	0.880	0.870	0.880	0.870	0.880	656,000	574,480	0.8757	0.818	0.809	0.818	0.809	0.818	705,645	0.8141	1.15%
2014-07-28	0	0.870	0.870	0.880	0.870	0.880	236,000	207,500	0.8792	0.809	0.809	0.818	0.809	0.818	253,860	0.8174	-1.14%
2014-07-25	0	0.880	0.870	0.880	0.870	0.880	234,000	205,280	0.8773	0.818	0.809	0.818	0.809	0.818	251,709	0.8155	1.15%
2014-07-24	0	0.870	0.870	0.880	0.870	0.880	150,000	131,800	0.8787	0.809	0.809	0.818	0.809	0.818	161,352	0.8168	0.00%
2014-07-23	0	0.870	0.860	0.880	0.870	0.880	224,000	195,420	0.8724	0.809	0.799	0.818	0.809	0.818	240,952	0.8110	0.00%
2014-07-22	0	0.870	0.870	0.880	0.860	0.870	198,000	172,020	0.8688	0.809	0.809	0.818	0.799	0.809	212,984	0.8077	0.00%
2014-07-21	0	0.870	0.860	0.880	0.860	0.870	470,000	408,000	0.8681	0.809	0.799	0.818	0.799	0.809	505,569	0.8070	0.00%
2014-07-18	0	0.870	0.870	0.880	0.870	0.880	90,000	78,640	0.8738	0.809	0.809	0.818	0.809	0.818	96,811	0.8123	0.00%
2014-07-17	0	0.870	0.870	0.880	0.860	0.880	290,000	252,500	0.8707	0.809	0.809	0.818	0.799	0.818	311,947	0.8094	0.00%
2014-07-16	0	0.870	0.870	0.880	0.860	0.880	324,000	282,480	0.8719	0.809	0.809	0.818	0.799	0.818	348,520	0.8105	0.00%
2014-07-15	0	0.870	0.860	0.880	0.870	0.880	480,000	418,920	0.8728	0.809	0.799	0.818	0.809	0.818	516,326	0.8113	1.16%
2014-07-14	0	0.860	0.860	0.880	0.860	0.870	990,000	856,500	0.8652	0.799	0.799	0.818	0.799	0.809	1,064,921	0.8043	-1.15%
2014-07-11	0	0.870	0.870	0.880	0.860	0.880	394,000	343,940	0.8729	0.809	0.809	0.818	0.799	0.818	423,817	0.8115	-1.14%
2014-07-10	0	0.880	0.870	0.880	0.860	0.880	458,000	399,760	0.8728	0.818	0.809	0.818	0.799	0.818	492,661	0.8114	0.00%
2014-07-09	0	0.880	0.880	0.890	0.870	0.890	1,088,000	956,240	0.8789	0.818	0.818	0.827	0.809	0.827	1,170,338	0.8171	-2.22%
2014-07-08	0	0.900	0.890	0.900	0.850	0.910	6,166,600	5,425,290	0.8798	0.837	0.827	0.837	0.790	0.846	6,633,277	0.8179	-11.76%
2014-07-07	0	1.020	1.020	1.030	1.010	1.030	306,000	312,000	1.0196	0.948	0.948	0.958	0.939	0.958	329,158	0.9479	0.99%
2014-07-04	0	1.010	1.010	1.020	1.010	1.010	100,000	101,000	1.0100	0.939	0.939	0.948	0.939	0.939	107,568	0.9389	1.00%
2014-07-03	0	1.000	1.000	1.030	1.000	1.020	198,459	199,805	1.0068	0.930	0.930	0.958	0.930	0.948	213,478	0.9360	0.00%
2014-07-02	0	1.000	1.000	1.010	1.000	1.000	80,000	80,000	1.0000	0.930	0.930	0.939	0.930	0.930	86,054	0.9296	0.00%
2014-06-30	0	1.000	1.000	1.020	1.000	1.000	130,000	130,000	1.0000	0.930	0.930	0.948	0.930	0.930	139,838	0.9296	0.00%
2014-06-27	0	1.000	1.000	1.020	1.000	1.010	392,000	393,900	1.0048	0.930	0.930	0.948	0.930	0.939	421,666	0.9342	-0.99%
2014-06-26	0	1.010	1.000	1.010	0.990	1.010	390,000	391,380	1.0035	0.939	0.930	0.939	0.920	0.939	419,515	0.9329	2.02%
2014-06-25	0	0.990	0.990	1.000	0.990	1.000	156,000	154,540	0.9906	0.920	0.920	0.930	0.920	0.930	167,806	0.9209	0.00%
2014-06-24	0	0.990	0.990	1.000	0.980	1.000	262,000	260,360	0.9937	0.920	0.920	0.930	0.911	0.930	281,828	0.9238	0.00%
2014-06-23	0	0.990	0.990	1.000	0.990	1.000	196,000	194,940	0.9946	0.920	0.920	0.930	0.920	0.930	210,833	0.9246	-1.00%
2014-06-20	0	1.000	0.980	0.990	0.990	1.000	34,000	33,700	0.9912	0.930	0.911	0.920	0.920	0.930	36,573	0.9214	3.09%
2014-06-19	0	0.970	0.970	0.990	0.970	0.990	308,000	304,120	0.9874	0.902	0.902	0.920	0.902	0.920	331,309	0.9179	-3.00%
2014-06-18	0	1.000	0.990	1.000	0.990	1.000	311,516	309,215	0.9926	0.930	0.920	0.930	0.920	0.930	335,091	0.9228	1.01%
2014-06-17	0	0.990	0.990	1.000	0.990	0.990	112,000	110,880	0.9900	0.920	0.920	0.930	0.920	0.920	120,476	0.9203	0.00%
2014-06-16	0	0.990	0.990	1.000	0.990	1.000	298,000	295,940	0.9931	0.920	0.920	0.930	0.920	0.930	320,552	0.9232	-1.98%
2014-06-13	0	1.010	1.000	1.010	0.970	1.010	1,137,575	1,132,307	0.9954	0.939	0.930	0.939	0.902	0.939	1,223,665	0.9253	4.12%
2014-06-12	0	0.970	0.970	0.980	0.970	0.970	218,000	211,460	0.9700	0.902	0.902	0.911	0.902	0.902	234,498	0.9018	1.04%
2014-06-11	0	0.960	0.950	0.960	0.960	0.970	1,260,000	1,209,620	0.9600	0.892	0.883	0.892	0.892	0.902	1,355,355	0.8925	0.00%
2014-06-10	0	0.960	0.960	0.970	0.960	0.970	602,400	580,388	0.9635	0.892	0.892	0.902	0.892	0.902	647,989	0.8957	0.00%
2014-06-09	0	0.960	0.960	0.970	0.960	0.960	234,000	224,640	0.9600	0.892	0.892	0.902	0.892	0.892	251,709	0.8925	0.00%
2014-06-06	0	0.960	0.950	0.960	0.960	0.970	522,000	501,520	0.9608	0.892	0.883	0.892	0.892	0.902	561,504	0.8932	0.00%
2014-06-05	0	0.960	0.950	0.960	0.960	0.970	574,000	552,940	0.9633	0.892	0.883	0.892	0.892	0.902	617,439	0.8955	0.00%
2014-06-04	0	0.960	0.950	0.960	0.950	0.960	1,578,000	1,509,040	0.9563	0.892	0.883	0.892	0.883	0.892	1,697,420	0.8890	0.00%
2014-06-03	0	0.960	0.960	0.980	0.960	1.000	1,796,000	1,757,320	0.9785	0.892	0.892	0.911	0.892	0.930	1,931,918	0.9096	-3.03%
2014-05-30	0	0.990	0.990	1.000	0.990	1.000	410,000	407,460	0.9938	0.920	0.920	0.930	0.920	0.930	441,028	0.9239	-1.00%
2014-05-29	0	1.000	1.000	1.010	1.000	1.010	426,000	426,600	1.0014	0.930	0.930	0.939	0.930	0.939	458,239	0.9310	-0.99%
2014-05-28	0	1.010	1.000	1.010	1.000	1.010	190,000	190,900	1.0047	0.939	0.930	0.939	0.930	0.939	204,379	0.9340	1.00%
2014-05-27	0	1.000	1.000	1.010	1.000	1.020	362,000	367,120	1.0141	0.930	0.930	0.939	0.930	0.948	389,396	0.9428	-0.99%
2014-05-26	0	1.010	1.000	1.020	1.000	1.020	108,000	109,120	1.0104	0.939	0.930	0.948	0.930	0.948	116,173	0.9393	-0.98%
2014-05-23	0	1.020	1.010	1.020	1.000	1.020	12,000	12,200	1.0167	0.948	0.939	0.948	0.930	0.948	12,908	0.9451	0.99%
2014-05-22	0	1.010	1.010	1.020	1.010	1.030	196,000	200,400	1.0224	0.939	0.939	0.948	0.939	0.958	210,833	0.9505	-1.94%
2014-05-21	0	1.030	1.010	1.030	-	-	0	0	-	0.958	0.939	0.958	-	-	0	-	0.00%
2014-05-20	0	1.030	1.000	1.030	1.010	1.030	300,000	304,060	1.0135	0.958	0.930	0.958	0.939	0.958	322,703	0.9422	3.00%
2014-05-19	0	1.000	1.000	1.010	1.000	1.040	602,000	611,980	1.0166	0.930	0.930	0.939	0.930	0.967	647,558	0.9451	-1.05%
2014-05-16	0	1.090	1.090	1.100	1.090	1.100	634,000	693,740	1.0942	0.940	0.940	0.948	0.940	0.948	735,561	0.9431	-0.91%
2014-05-15	0	1.100	1.090	1.100	1.090	1.100	254,000	278,360	1.0959	0.948	0.940	0.948	0.940	0.948	294,689	0.9446	0.00%
2014-05-14	0	1.100	1.100	1.110	1.100	1.100	320,260	352,278	1.1000	0.948	0.948	0.957	0.948	0.948	371,563	0.9481	0.00%
2014-05-13	0	1.100	1.100	1.110	1.100	1.110	226,000	249,640	1.1046	0.948	0.948	0.957	0.948	0.957	262,203	0.9521	-0.90%
2014-05-12	0	1.110	1.100	1.110	1.090	1.110	454,000	497,720	1.0963	0.957	0.948	0.957	0.940	0.957	526,727	0.9449	0.91%
2014-05-09	0	1.100	1.100	1.110	1.100	1.110	236,000	260,040	1.1019	0.948	0.948	0.957	0.948	0.957	273,805	0.9497	-1.79%
2014-05-08	0	1.120	1.100	1.120	1.100	1.120	96,000	106,060	1.1048	0.965	0.948	0.965	0.948	0.965	111,378	0.9522	0.90%
2014-05-07	0	1.110	1.110	1.120	1.100	1.110	300,000	332,900	1.1097	0.957	0.957	0.965	0.948	0.957	348,057	0.9565	-0.89%
2014-05-05	0	1.120	1.100	1.120	1.110	1.120	120,000	133,220	1.1102	0.965	0.948	0.965	0.957	0.965	139,223	0.9569	0.90%
2014-05-02	0	1.110	1.100	1.110	1.110	1.110	140,000	155,400	1.1100	0.957	0.948	0.957	0.957	0.957	162,427	0.9567	0.00%
2014-04-30	0	1.110	1.100	1.110	1.100	1.110	166,000	182,900	1.1018	0.957	0.948	0.957	0.948	0.957	192,592	0.9497	0.00%
2014-04-29	0	1.110	1.100	1.110	1.100	1.110	58,000	63,900	1.1017	0.957	0.948	0.957	0.948	0.957	67,291	0.9496	0.00%
2014-04-28	0	1.110	1.100	1.120	1.100	1.120	140,000	155,540	1.1110	0.957	0.948	0.965	0.948	0.965	162,427	0.9576	-0.89%
2014-04-25	0	1.120	1.110	1.120	1.110	1.120	78,000	86,680	1.1113	0.965	0.957	0.965	0.957	0.965	90,495	0.9578	0.00%
2014-04-24	0	1.120	1.110	1.120	1.120	1.120	32,000	35,840	1.1200	0.965	0.957	0.965	0.965	0.965	37,126	0.9654	0.00%
2014-04-23	0	1.120	1.110	1.120	1.120	1.120	100,000	112,000	1.1200	0.965	0.957	0.965	0.965	0.965	116,019	0.9654	0.00%
2014-04-22	0	1.120	1.110	1.120	1.120	1.120	54,000	60,480	1.1200	0.965	0.957	0.965	0.965	0.965	62,650	0.9654	0.90%
2014-04-17	0	1.110	1.110	1.120	1.110	1.110	198,000	219,780	1.1100	0.957	0.957	0.965	0.957	0.957	229,718	0.9567	0.00%
2014-04-16	0	1.110	1.100	1.120	1.110	1.110	28,000	31,080	1.1100	0.957	0.948	0.965	0.957	0.957	32,485	0.9567	0.00%
2014-04-15	0	1.110	1.110	1.120	1.100	1.120	270,000	301,620	1.1171	0.957	0.957	0.965	0.948	0.965	313,252	0.9629	0.00%
2014-04-14	0	1.110	1.100	1.120	1.100	1.110	42,000	46,300	1.1024	0.957	0.948	0.965	0.948	0.957	48,728	0.9502	0.00%
2014-04-11	0	1.110	1.100	1.110	1.100	1.120	412,000	456,380	1.1077	0.957	0.948	0.957	0.948	0.965	477,999	0.9548	-1.77%
2014-04-10	0	1.130	1.130	1.140	1.110	1.150	310,000	353,260	1.1395	0.974	0.974	0.983	0.957	0.991	359,659	0.9822	-0.88%
2014-04-09	0	1.140	1.130	1.140	1.140	1.150	182,000	208,700	1.1467	0.983	0.974	0.983	0.983	0.991	211,155	0.9884	0.00%
2014-04-08	0	1.140	1.120	1.140	1.120	1.140	292,200	330,458	1.1309	0.983	0.965	0.983	0.965	0.983	339,008	0.9748	1.79%
2014-04-07	0	1.120	1.110	1.120	1.130	1.140	128,000	144,680	1.1303	0.965	0.957	0.965	0.974	0.983	148,504	0.9742	-0.88%
2014-04-04	0	1.130	1.130	1.140	-	-	0	0	-	0.974	0.974	0.983	-	-	0	-	0.00%
2014-04-03	0	1.130	1.130	1.150	1.120	1.140	170,000	192,480	1.1322	0.974	0.974	0.991	0.965	0.983	197,233	0.9759	-0.88%
2014-04-02	0	1.140	1.120	1.140	1.130	1.140	164,000	185,540	1.1313	0.983	0.965	0.983	0.974	0.983	190,271	0.9751	0.00%
2014-04-01	0	1.140	1.130	1.140	1.100	1.140	296,000	332,580	1.1236	0.983	0.974	0.983	0.948	0.983	343,417	0.9684	1.79%
2014-03-31	0	1.120	1.100	1.120	1.100	1.120	210,000	232,840	1.1088	0.965	0.948	0.965	0.948	0.965	243,640	0.9557	2.75%
2014-03-28	0	1.090	1.080	1.110	-	-	1,125	1,158	1.0293	0.940	0.931	0.957	-	-	1,305	0.8872	0.00%
2014-03-27	0	1.090	1.090	1.100	1.080	1.100	232,000	253,200	1.0914	0.940	0.940	0.948	0.931	0.948	269,164	0.9407	0.00%
2014-03-26	0	1.090	1.080	1.110	1.090	1.100	280,000	306,120	1.0933	0.940	0.931	0.957	0.940	0.948	324,854	0.9423	0.00%
2014-03-25	0	1.090	1.080	1.100	1.070	1.100	716,000	777,380	1.0857	0.940	0.931	0.948	0.922	0.948	830,697	0.9358	0.00%
2014-03-24	0	1.090	1.080	1.090	1.090	1.100	96,000	105,040	1.0942	0.940	0.931	0.940	0.940	0.948	111,378	0.9431	-0.91%
2014-03-21	0	1.100	1.090	1.100	1.070	1.100	374,000	409,400	1.0947	0.948	0.940	0.948	0.922	0.948	433,912	0.9435	0.92%
2014-03-20	0	1.090	1.080	1.100	1.040	1.100	1,100,000	1,180,260	1.0730	0.940	0.931	0.948	0.896	0.948	1,276,210	0.9248	0.00%
2014-03-19	0	1.090	1.080	1.100	1.080	1.100	554,000	600,280	1.0835	0.940	0.931	0.948	0.931	0.948	642,746	0.9339	-0.91%
2014-03-18	0	1.100	1.080	1.100	1.070	1.130	977,606	1,070,494	1.0950	0.948	0.931	0.948	0.922	0.974	1,134,210	0.9438	0.00%
2014-03-17	0	1.100	1.100	1.110	1.080	1.130	1,228,000	1,342,800	1.0935	0.948	0.948	0.957	0.931	0.974	1,424,715	0.9425	-5.17%
2014-03-14	0	1.160	1.150	1.160	1.110	1.170	434,000	497,000	1.1452	1.000	0.991	1.000	0.957	1.008	503,523	0.9870	-0.85%
2014-03-13	0	1.170	1.160	1.170	1.130	1.170	326,000	375,240	1.1510	1.008	1.000	1.008	0.974	1.008	378,222	0.9921	0.86%
2014-03-12	0	1.160	1.140	1.160	1.140	1.170	474,000	542,820	1.1452	1.000	0.983	1.000	0.983	1.008	549,931	0.9871	-0.85%
2014-03-11	0	1.170	1.160	1.170	1.160	1.200	250,000	292,660	1.1706	1.008	1.000	1.008	1.000	1.034	290,048	1.0090	-0.85%
2014-03-10	0	1.180	1.170	1.190	1.160	1.240	1,194,000	1,432,440	1.1997	1.017	1.008	1.026	1.000	1.069	1,385,268	1.0341	-1.67%
2014-03-07	0	1.200	1.180	1.200	1.120	1.210	896,000	1,046,320	1.1678	1.034	1.017	1.034	0.965	1.043	1,039,531	1.0065	6.19%
2014-03-06	0	1.130	1.120	1.130	1.110	1.130	292,000	327,520	1.1216	0.974	0.965	0.974	0.957	0.974	338,776	0.9668	0.89%
2014-03-05	0	1.120	1.120	1.130	1.100	1.160	2,272,658	2,572,977	1.1321	0.965	0.965	0.974	0.948	1.000	2,636,718	0.9758	3.70%
2014-03-04	0	1.080	1.060	1.090	1.070	1.090	318,000	345,120	1.0853	0.931	0.914	0.940	0.922	0.940	368,941	0.9354	0.93%
2014-03-03	0	1.070	1.070	1.090	1.070	1.070	100,000	107,000	1.0700	0.922	0.922	0.940	0.922	0.922	116,019	0.9223	-0.93%
2014-02-28	0	1.080	1.060	1.080	1.060	1.080	36,000	38,640	1.0733	0.931	0.914	0.931	0.914	0.931	41,767	0.9251	0.00%
2014-02-27	0	1.080	1.060	1.080	-	-	0	0	-	0.931	0.914	0.931	-	-	0	-	0.00%
2014-02-26	0	1.080	1.060	1.080	1.080	1.080	6,029	6,509	1.0796	0.931	0.914	0.931	0.931	0.931	6,995	0.9305	0.00%
2014-02-25	0	1.080	1.060	1.080	1.050	1.080	240,410	258,198	1.0740	0.931	0.914	0.931	0.905	0.931	278,922	0.9257	2.86%
2014-02-24	0	1.050	1.050	1.060	1.050	1.050	170,000	178,500	1.0500	0.905	0.905	0.914	0.905	0.905	197,233	0.9050	-1.87%
2014-02-21	0	1.070	1.050	1.070	1.070	1.070	46,000	49,220	1.0700	0.922	0.905	0.922	0.922	0.922	53,369	0.9223	0.00%
2014-02-20	0	1.070	1.060	1.070	1.040	1.070	170,330	179,873	1.0560	0.922	0.914	0.922	0.896	0.922	197,615	0.9102	0.94%
2014-02-19	0	1.060	1.060	1.070	1.050	1.060	174,000	183,500	1.0546	0.914	0.914	0.922	0.905	0.914	201,873	0.9090	0.00%
2014-02-18	0	1.060	1.060	1.070	1.050	1.070	312,000	329,720	1.0568	0.914	0.914	0.922	0.905	0.922	361,980	0.9109	0.00%
2014-02-17	0	1.060	1.060	1.070	1.060	1.070	156,000	166,460	1.0671	0.914	0.914	0.922	0.914	0.922	180,990	0.9197	-0.93%
2014-02-14	0	1.070	1.060	1.070	1.080	1.080	60,000	64,740	1.0790	0.922	0.914	0.922	0.931	0.931	69,611	0.9300	0.94%
2014-02-13	0	1.060	1.050	1.070	1.050	1.060	80,000	84,540	1.0568	0.914	0.905	0.922	0.905	0.914	92,815	0.9108	0.00%
2014-02-12	0	1.060	1.060	1.070	1.050	1.060	298,000	314,400	1.0550	0.914	0.914	0.922	0.905	0.914	345,737	0.9094	0.95%
2014-02-11	0	1.050	1.050	1.060	1.040	1.060	532,000	557,920	1.0487	0.905	0.905	0.914	0.896	0.914	617,222	0.9039	-0.94%
2014-02-10	0	1.060	1.060	1.070	1.050	1.060	86,000	90,820	1.0560	0.914	0.914	0.922	0.905	0.914	99,776	0.9102	1.92%
2014-02-07	0	1.040	1.040	1.050	1.040	1.070	52,000	54,640	1.0508	0.896	0.896	0.905	0.896	0.922	60,330	0.9057	-1.89%
2014-02-06	0	1.060	1.040	1.070	1.040	1.070	60,200	64,082	1.0645	0.914	0.896	0.922	0.896	0.922	69,844	0.9175	1.92%
2014-02-05	0	1.040	1.040	1.060	1.040	1.050	40,000	41,680	1.0420	0.896	0.896	0.914	0.896	0.905	46,408	0.8981	0.00%
2014-02-04	0	1.040	1.040	1.070	1.040	1.060	82,000	85,620	1.0441	0.896	0.896	0.922	0.896	0.914	95,136	0.9000	-0.95%
2014-01-30	0	1.050	1.050	1.070	1.050	1.070	36,000	37,960	1.0544	0.905	0.905	0.922	0.905	0.922	41,767	0.9089	-0.94%
2014-01-29	0	1.060	1.060	1.080	1.050	1.070	304,000	323,780	1.0651	0.914	0.914	0.931	0.905	0.922	352,698	0.9180	-1.85%
2014-01-28	0	1.080	1.040	1.080	1.040	1.080	610,000	649,560	1.0649	0.931	0.896	0.931	0.896	0.931	707,717	0.9178	2.86%
2014-01-27	0	1.050	1.050	1.060	1.020	1.070	832,000	863,700	1.0381	0.905	0.905	0.914	0.879	0.922	965,279	0.8948	-2.78%
2014-01-24	0	1.080	1.070	1.080	1.060	1.090	184,200	197,386	1.0716	0.931	0.922	0.931	0.914	0.940	213,707	0.9236	0.00%
2014-01-23	0	1.080	1.060	1.080	-	-	10,000	10,800	1.0800	0.931	0.914	0.931	-	-	11,602	0.9309	0.00%
2014-01-22	0	1.080	1.070	1.080	1.080	1.080	4,000	4,320	1.0800	0.931	0.922	0.931	0.931	0.931	4,641	0.9309	0.00%
2014-01-21	0	1.080	1.070	1.080	1.070	1.080	492,000	528,500	1.0742	0.931	0.922	0.931	0.922	0.931	570,814	0.9259	0.93%
2014-01-20	0	1.070	1.070	1.080	1.060	1.100	920,000	994,620	1.0811	0.922	0.922	0.931	0.914	0.948	1,067,376	0.9318	-0.93%
2014-01-17	0	1.080	1.060	1.080	1.070	1.090	512,000	550,880	1.0759	0.931	0.914	0.931	0.922	0.940	594,018	0.9274	1.89%
2014-01-16	0	1.060	1.050	1.080	1.050	1.060	338,000	356,860	1.0558	0.914	0.905	0.931	0.905	0.914	392,145	0.9100	0.95%
2014-01-15	0	1.050	1.040	1.050	1.040	1.050	249,400	261,234	1.0474	0.905	0.896	0.905	0.896	0.905	289,352	0.9028	0.96%
2014-01-14	0	1.040	1.040	1.050	1.040	1.060	402,000	422,140	1.0501	0.896	0.896	0.905	0.896	0.914	466,397	0.9051	-1.89%
2014-01-13	0	1.060	1.060	1.070	1.060	1.090	670,000	718,060	1.0717	0.914	0.914	0.922	0.914	0.940	777,328	0.9238	1.92%
2014-01-10	1	-	-	-	-	-	0	0	-	0.896	-	-	-	-	0	-	0.00%
2014-01-09	0	1.040	1.020	1.040	1.030	1.040	110,000	113,860	1.0351	0.896	0.879	0.896	0.888	0.896	127,621	0.8922	0.00%
2014-01-08	0	1.040	1.040	1.050	1.020	1.040	356,000	367,860	1.0333	0.896	0.896	0.905	0.879	0.896	413,028	0.8906	0.97%
2014-01-07	0	1.030	1.020	1.030	1.020	1.040	358,000	367,760	1.0273	0.888	0.879	0.888	0.879	0.896	415,348	0.8854	-0.96%
2014-01-06	0	1.040	1.040	1.050	1.040	1.040	44,000	45,760	1.0400	0.896	0.896	0.905	0.896	0.896	51,048	0.8964	0.00%
2014-01-03	0	1.040	1.040	1.050	1.030	1.040	210,000	216,500	1.0310	0.896	0.896	0.905	0.888	0.896	243,640	0.8886	0.00%
2014-01-02	0	1.040	1.030	1.050	1.030	1.040	178,000	183,980	1.0336	0.896	0.888	0.905	0.888	0.896	206,514	0.8909	0.00%
2013-12-31	0	1.040	1.030	1.050	1.040	1.040	60,000	62,400	1.0400	0.896	0.888	0.905	0.896	0.896	69,611	0.8964	0.00%
2013-12-30	0	1.040	1.040	1.050	1.020	1.050	206,833	215,193	1.0404	0.896	0.896	0.905	0.879	0.905	239,966	0.8968	0.00%
2013-12-27	0	1.040	1.040	1.050	1.020	1.050	254,000	264,440	1.0411	0.896	0.896	0.905	0.879	0.905	294,689	0.8974	0.97%
2013-12-24	0	1.030	1.020	1.030	1.000	1.030	114,000	114,740	1.0065	0.888	0.879	0.888	0.862	0.888	132,262	0.8675	0.98%
2013-12-23	0	1.020	1.010	1.030	1.010	1.040	84,606	86,399	1.0212	0.879	0.871	0.888	0.871	0.896	98,159	0.8802	-0.97%
2013-12-20	0	1.030	1.020	1.030	1.030	1.030	40,000	41,200	1.0300	0.888	0.879	0.888	0.888	0.888	46,408	0.8878	0.00%
2013-12-19	0	1.030	1.010	1.030	1.030	1.030	30,000	30,900	1.0300	0.888	0.871	0.888	0.888	0.888	34,806	0.8878	0.00%
2013-12-18	0	1.030	1.020	1.030	1.020	1.040	102,000	105,100	1.0304	0.888	0.879	0.888	0.879	0.896	118,340	0.8881	0.98%
2013-12-17	0	1.020	1.020	1.030	1.020	1.020	106,000	108,180	1.0206	0.879	0.879	0.888	0.879	0.879	122,980	0.8797	0.00%
2013-12-16	0	1.020	1.020	1.030	1.020	1.030	76,000	77,580	1.0208	0.879	0.879	0.888	0.879	0.888	88,175	0.8798	0.00%
2013-12-13	0	1.020	1.010	1.040	1.020	1.050	550,570	569,864	1.0350	0.879	0.871	0.896	0.879	0.905	638,767	0.8921	-2.86%
2013-12-12	0	1.050	1.030	1.050	1.010	1.050	122,000	125,500	1.0287	0.905	0.888	0.905	0.871	0.905	141,543	0.8867	2.94%
2013-12-11	0	1.020	1.020	1.030	1.020	1.030	126,000	129,540	1.0281	0.879	0.879	0.888	0.879	0.888	146,184	0.8861	-0.97%
2013-12-10	0	1.030	1.030	1.040	1.020	1.040	308,000	315,720	1.0251	0.888	0.888	0.896	0.879	0.896	357,339	0.8835	0.00%
2013-12-09	0	1.030	1.020	1.040	1.030	1.030	97,150	100,030	1.0296	0.888	0.879	0.896	0.888	0.888	112,713	0.8875	0.00%
2013-12-06	0	1.030	1.020	1.030	1.020	1.030	38,000	39,040	1.0274	0.888	0.879	0.888	0.879	0.888	44,087	0.8855	0.00%
2013-12-05	0	1.030	1.020	1.040	1.030	1.040	68,000	70,060	1.0303	0.888	0.879	0.896	0.888	0.896	78,893	0.8880	-0.96%
2013-12-04	0	1.040	1.030	1.040	1.040	1.040	2,000	2,080	1.0400	0.896	0.888	0.896	0.896	0.896	2,320	0.8964	0.97%
2013-12-03	0	1.030	1.020	1.040	1.020	1.040	348,000	357,480	1.0272	0.888	0.879	0.896	0.879	0.896	403,747	0.8854	0.00%
2013-12-02	0	1.030	1.030	1.040	1.030	1.030	32,000	32,960	1.0300	0.888	0.888	0.896	0.888	0.888	37,126	0.8878	0.00%
2013-11-29	0	1.030	1.020	1.030	1.030	1.030	2,000	2,060	1.0300	0.888	0.879	0.888	0.888	0.888	2,320	0.8878	0.00%
2013-11-28	0	1.030	1.020	1.040	1.030	1.030	238,000	245,140	1.0300	0.888	0.879	0.896	0.888	0.888	276,126	0.8878	0.00%
2013-11-27	0	1.030	1.030	1.040	1.030	1.030	284,000	292,520	1.0300	0.888	0.888	0.896	0.888	0.888	329,494	0.8878	0.00%
2013-11-26	0	1.030	1.030	1.040	1.030	1.030	38,000	39,140	1.0300	0.888	0.888	0.896	0.888	0.888	44,087	0.8878	-0.96%
2013-11-25	0	1.040	1.030	1.040	1.040	1.040	30,800	32,008	1.0392	0.896	0.888	0.896	0.896	0.896	35,734	0.8957	0.00%
2013-11-22	0	1.040	1.030	1.040	1.040	1.040	10,000	10,400	1.0400	0.896	0.888	0.896	0.896	0.896	11,602	0.8964	0.00%
2013-11-21	0	1.040	1.030	1.040	1.040	1.040	50,000	52,000	1.0400	0.896	0.888	0.896	0.896	0.896	58,010	0.8964	0.00%
2013-11-20	0	1.040	1.040	1.050	1.040	1.040	190,000	197,600	1.0400	0.896	0.896	0.905	0.896	0.896	220,436	0.8964	0.00%
2013-11-19	0	1.040	1.040	1.050	1.020	1.050	112,000	116,640	1.0414	0.896	0.896	0.905	0.879	0.905	129,941	0.8976	0.00%
2013-11-18	0	1.040	1.040	1.050	1.040	1.040	290,000	301,600	1.0400	0.896	0.896	0.905	0.896	0.896	336,455	0.8964	1.96%
2013-11-15	0	1.020	1.020	1.040	-	-	0	0	-	0.879	0.879	0.896	-	-	0	-	0.00%
2013-11-14	0	1.020	1.020	1.030	1.020	1.040	169,870	175,211	1.0314	0.879	0.879	0.888	0.879	0.896	197,082	0.8890	0.00%
2013-11-13	0	1.020	1.010	1.020	1.020	1.020	126,000	128,520	1.0200	0.879	0.871	0.879	0.879	0.879	146,184	0.8792	-0.97%
2013-11-12	0	1.030	1.030	1.040	1.030	1.040	111,000	114,500	1.0315	0.888	0.888	0.896	0.888	0.896	128,781	0.8891	0.98%
2013-11-11	0	1.020	1.020	1.030	1.020	1.020	16,000	16,320	1.0200	0.879	0.879	0.888	0.879	0.879	18,563	0.8792	0.00%
2013-11-08	0	1.020	1.020	1.030	1.010	1.040	608,000	624,740	1.0275	0.879	0.879	0.888	0.871	0.896	705,396	0.8857	-1.92%
2013-11-07	0	1.040	1.040	1.050	-	-	0	0	-	0.896	0.896	0.905	-	-	0	-	0.97%
2013-11-06	0	1.030	1.030	1.050	1.030	1.050	292,000	306,260	1.0488	0.888	0.888	0.905	0.888	0.905	338,776	0.9040	0.00%
2013-11-05	0	1.030	1.030	1.050	1.030	1.030	20,000	20,600	1.0300	0.888	0.888	0.905	0.888	0.888	23,204	0.8878	0.00%
2013-11-04	0	1.030	1.030	1.040	1.030	1.030	170,000	175,100	1.0300	0.888	0.888	0.896	0.888	0.888	197,233	0.8878	0.00%
2013-11-01	0	1.030	1.030	1.050	1.030	1.030	314,000	323,420	1.0300	0.888	0.888	0.905	0.888	0.888	364,300	0.8878	0.00%
2013-10-31	0	1.030	1.030	1.040	1.020	1.030	94,000	96,720	1.0289	0.888	0.888	0.896	0.879	0.888	109,058	0.8869	-0.96%
2013-10-30	0	1.040	1.030	1.040	1.030	1.040	22,368	23,064	1.0311	0.896	0.888	0.896	0.888	0.896	25,951	0.8887	0.97%
2013-10-29	0	1.030	1.030	1.040	1.030	1.050	3,040,000	3,187,060	1.0484	0.888	0.888	0.896	0.888	0.905	3,526,981	0.9036	-1.90%
2013-10-28	0	1.050	1.040	1.050	1.050	1.050	46,000	48,300	1.0500	0.905	0.896	0.905	0.905	0.905	53,369	0.9050	0.96%
2013-10-25	0	1.040	1.040	1.050	1.040	1.060	278,005	291,385	1.0481	0.896	0.896	0.905	0.896	0.914	322,539	0.9034	0.00%
2013-10-24	0	1.040	1.040	1.050	1.040	1.050	48,000	50,220	1.0463	0.896	0.896	0.905	0.896	0.905	55,689	0.9018	0.00%
2013-10-23	0	1.040	1.030	1.040	-	-	0	0	-	0.896	0.888	0.896	-	-	0	-	-0.95%
2013-10-22	0	1.050	1.040	1.050	1.040	1.050	194,000	202,700	1.0448	0.905	0.896	0.905	0.896	0.905	225,077	0.9006	0.96%
2013-10-21	0	1.040	1.040	1.060	1.040	1.070	392,000	412,380	1.0520	0.896	0.896	0.914	0.896	0.922	454,795	0.9067	0.00%
2013-10-18	0	1.040	1.030	1.040	1.030	1.040	224,231	232,508	1.0369	0.896	0.888	0.896	0.888	0.896	260,151	0.8937	0.00%
2013-10-17	0	1.040	1.040	1.050	1.030	1.040	490,222	508,022	1.0363	0.896	0.896	0.905	0.888	0.896	568,751	0.8932	0.97%
2013-10-16	0	1.030	1.030	1.040	1.030	1.050	196,000	205,060	1.0462	0.888	0.888	0.896	0.888	0.905	227,397	0.9018	-1.90%
2013-10-15	0	1.050	1.040	1.050	1.020	1.050	302,000	312,340	1.0342	0.905	0.896	0.905	0.879	0.905	350,378	0.8914	2.94%
2013-10-11	0	1.020	1.020	1.030	1.010	1.030	110,000	112,040	1.0185	0.879	0.879	0.888	0.871	0.888	127,621	0.8779	0.99%
2013-10-10	0	1.010	1.010	1.020	1.010	1.010	236,000	238,360	1.0100	0.871	0.871	0.879	0.871	0.871	273,805	0.8705	0.00%
2013-10-09	0	1.010	1.010	1.020	1.010	1.020	220,000	222,220	1.0101	0.871	0.871	0.879	0.871	0.879	255,242	0.8706	-0.98%
2013-10-08	0	1.020	1.020	1.030	1.010	1.010	226,000	228,860	1.0127	0.879	0.879	0.888	0.871	0.871	262,203	0.8728	2.00%
2013-10-07	0	1.000	1.000	1.010	1.000	1.000	196,000	196,000	1.0000	0.862	0.862	0.871	0.862	0.862	227,397	0.8619	0.00%
2013-10-04	0	1.000	0.990	1.010	0.990	1.010	186,000	186,340	1.0018	0.862	0.853	0.871	0.853	0.871	215,796	0.8635	0.00%
2013-10-03	0	1.000	0.990	1.000	0.990	1.000	62,000	61,400	0.9903	0.862	0.853	0.862	0.853	0.862	71,932	0.8536	0.00%
2013-10-02	0	1.000	0.990	1.000	1.000	1.000	30,000	30,000	1.0000	0.862	0.853	0.862	0.862	0.862	34,806	0.8619	0.00%
2013-09-30	0	1.000	0.980	1.000	-	-	0	0	-	0.862	0.845	0.862	-	-	0	-	0.00%
2013-09-27	0	1.000	0.990	1.000	0.980	1.000	178,845	178,422	0.9976	0.862	0.853	0.862	0.845	0.862	207,494	0.8599	1.01%
2013-09-26	0	0.990	0.980	1.000	0.980	1.000	222,000	219,800	0.9901	0.853	0.845	0.862	0.845	0.862	257,562	0.8534	0.00%
2013-09-25	0	0.990	0.990	1.000	0.990	0.990	230,000	227,700	0.9900	0.853	0.853	0.862	0.853	0.853	266,844	0.8533	-1.00%
2013-09-24	0	1.000	0.990	1.000	1.000	1.000	120,000	120,000	1.0000	0.862	0.853	0.862	0.862	0.862	139,223	0.8619	1.01%
2013-09-23	0	0.990	0.990	1.010	0.990	1.000	250,000	248,200	0.9928	0.853	0.853	0.871	0.853	0.862	290,048	0.8557	-1.00%
2013-09-19	0	1.000	0.990	1.000	1.000	1.000	132,000	132,000	1.0000	0.862	0.853	0.862	0.862	0.862	153,145	0.8619	1.01%
2013-09-18	0	0.990	0.990	1.000	-	-	0	0	-	0.853	0.853	0.862	-	-	0	-	0.00%
2013-09-17	0	0.990	0.980	1.000	0.980	1.000	116,000	115,180	0.9929	0.853	0.845	0.862	0.845	0.862	134,582	0.8558	1.02%
2013-09-16	0	0.980	0.980	0.990	0.980	1.000	170,005	168,825	0.9931	0.845	0.845	0.853	0.845	0.862	197,238	0.8559	0.00%
2013-09-13	0	0.980	0.980	0.990	0.980	0.990	62,000	60,940	0.9829	0.845	0.845	0.853	0.845	0.853	71,932	0.8472	-2.00%
2013-09-12	0	1.000	0.990	1.000	1.000	1.010	102,000	102,500	1.0049	0.862	0.853	0.862	0.862	0.871	118,340	0.8662	1.01%
2013-09-11	0	0.990	0.990	1.010	0.990	1.010	230,000	229,700	0.9987	0.853	0.853	0.871	0.853	0.871	266,844	0.8608	0.00%
2013-09-10	0	0.990	0.990	1.000	0.990	1.000	148,000	146,940	0.9928	0.853	0.853	0.862	0.853	0.862	171,708	0.8558	0.00%
2013-09-09	0	0.990	0.980	1.000	0.990	1.000	72,000	71,680	0.9956	0.853	0.845	0.862	0.853	0.862	83,534	0.8581	0.00%
2013-09-06	0	0.990	0.980	1.000	0.990	0.990	40,000	39,600	0.9900	0.853	0.845	0.862	0.853	0.853	46,408	0.8533	0.00%
2013-09-05	0	0.990	0.990	1.000	0.990	0.990	92,000	91,080	0.9900	0.853	0.853	0.862	0.853	0.853	106,738	0.8533	0.00%
2013-09-04	0	0.990	0.980	1.000	0.990	0.990	60,000	59,400	0.9900	0.853	0.845	0.862	0.853	0.853	69,611	0.8533	0.00%
2013-09-03	0	0.990	0.980	1.000	0.990	0.990	150,000	148,500	0.9900	0.853	0.845	0.862	0.853	0.853	174,029	0.8533	0.00%
2013-09-02	0	0.990	0.990	1.000	0.990	1.000	192,000	190,800	0.9938	0.853	0.853	0.862	0.853	0.862	222,757	0.8565	1.02%
2013-08-30	0	0.980	0.980	0.990	0.980	0.990	116,000	114,480	0.9869	0.845	0.845	0.853	0.845	0.853	134,582	0.8506	0.00%
2013-08-29	0	0.980	0.970	0.990	0.980	0.990	160,000	157,200	0.9825	0.845	0.836	0.853	0.845	0.853	185,631	0.8468	1.03%
2013-08-28	0	0.970	0.960	0.990	0.970	0.970	60,000	58,300	0.9717	0.836	0.827	0.853	0.836	0.836	69,611	0.8375	-1.02%
2013-08-27	0	0.980	0.980	0.990	0.980	0.990	64,000	62,800	0.9813	0.845	0.845	0.853	0.845	0.853	74,252	0.8458	0.00%
2013-08-26	0	0.980	0.980	0.990	0.980	0.980	38,000	37,240	0.9800	0.845	0.845	0.853	0.845	0.845	44,087	0.8447	1.03%
2013-08-23	0	0.970	0.970	0.980	0.970	0.970	62,000	60,140	0.9700	0.836	0.836	0.845	0.836	0.836	71,932	0.8361	1.04%
2013-08-22	0	0.960	0.960	0.970	0.960	0.970	228,000	220,080	0.9653	0.827	0.827	0.836	0.827	0.836	264,524	0.8320	-2.04%
2013-08-21	0	0.980	0.970	0.980	0.960	0.980	404,000	390,020	0.9654	0.845	0.836	0.845	0.827	0.845	468,717	0.8321	1.03%
2013-08-20	0	0.970	0.970	0.980	0.970	0.990	292,000	284,360	0.9738	0.836	0.836	0.845	0.836	0.853	338,776	0.8394	-1.02%
2013-08-19	0	0.980	0.970	0.990	0.970	0.980	304,000	297,000	0.9770	0.845	0.836	0.853	0.836	0.845	352,698	0.8421	0.00%
2013-08-16	0	0.980	0.980	0.990	0.950	1.000	1,140,166	1,109,972	0.9735	0.845	0.845	0.853	0.819	0.862	1,322,811	0.8391	0.00%
2013-08-15	0	0.980	0.980	0.990	0.970	1.050	3,296,000	3,286,760	0.9972	0.845	0.845	0.853	0.836	0.905	3,823,990	0.8595	-6.67%
2013-08-13	0	1.050	1.050	1.060	1.030	1.050	182,000	190,100	1.0445	0.905	0.905	0.914	0.888	0.905	211,155	0.9003	0.96%
2013-08-12	0	1.040	1.040	1.060	1.030	1.060	356,000	372,460	1.0462	0.896	0.896	0.914	0.888	0.914	413,028	0.9018	-0.95%
2013-08-09	0	1.050	1.040	1.050	1.030	1.060	497,000	522,580	1.0515	0.905	0.896	0.905	0.888	0.914	576,615	0.9063	0.96%
2013-08-08	0	1.040	1.030	1.060	-	-	0	0	-	0.896	0.888	0.914	-	-	0	-	0.00%
2013-08-07	0	1.040	1.030	1.040	1.040	1.060	352,000	368,220	1.0461	0.896	0.888	0.896	0.896	0.914	408,387	0.9016	0.00%
2013-08-06	0	1.040	1.040	1.060	1.040	1.060	450,000	471,100	1.0469	0.896	0.896	0.914	0.896	0.914	522,086	0.9023	-0.95%
2013-08-05	0	1.050	1.040	1.050	1.050	1.060	672,000	706,400	1.0512	0.905	0.896	0.905	0.905	0.914	779,649	0.9060	-0.94%
2013-08-02	0	1.060	1.050	1.060	1.040	1.060	360,000	378,820	1.0523	0.914	0.905	0.914	0.896	0.914	417,669	0.9070	1.92%
2013-08-01	0	1.040	1.030	1.040	1.020	1.040	52,000	53,560	1.0300	0.896	0.888	0.896	0.879	0.896	60,330	0.8878	0.97%
2013-07-31	0	1.030	1.020	1.040	1.030	1.030	82,000	84,500	1.0305	0.888	0.879	0.896	0.888	0.888	95,136	0.8882	0.00%
2013-07-30	0	1.030	1.020	1.030	1.020	1.030	78,000	79,700	1.0218	0.888	0.879	0.888	0.879	0.888	90,495	0.8807	0.98%
2013-07-29	0	1.020	1.020	1.030	1.020	1.020	190,000	193,800	1.0200	0.879	0.879	0.888	0.879	0.879	220,436	0.8792	-0.97%
2013-07-26	0	1.030	1.020	1.030	1.020	1.040	268,000	277,040	1.0337	0.888	0.879	0.888	0.879	0.896	310,931	0.8910	-0.96%
2013-07-25	0	1.040	1.030	1.040	1.030	1.040	170,000	175,660	1.0333	0.896	0.888	0.896	0.888	0.896	197,233	0.8906	0.97%
2013-07-24	0	1.030	1.030	1.040	1.030	1.050	602,000	624,880	1.0380	0.888	0.888	0.896	0.888	0.905	698,435	0.8947	-0.96%
2013-07-23	0	1.040	1.030	1.040	1.020	1.040	538,600	557,124	1.0344	0.896	0.888	0.896	0.879	0.896	624,879	0.8916	0.97%
2013-07-22	0	1.030	1.030	1.040	1.020	1.030	300,000	307,140	1.0238	0.888	0.888	0.896	0.879	0.888	348,057	0.8824	0.00%
2013-07-19	0	1.030	1.020	1.030	1.020	1.030	82,000	84,360	1.0288	0.888	0.879	0.888	0.879	0.888	95,136	0.8867	0.00%
2013-07-18	0	1.030	1.020	1.030	1.030	1.030	132,000	135,960	1.0300	0.888	0.879	0.888	0.888	0.888	153,145	0.8878	0.00%
2013-07-17	0	1.030	1.030	1.040	1.020	1.040	260,000	267,660	1.0295	0.888	0.888	0.896	0.879	0.896	301,650	0.8873	-0.96%
2013-07-16	0	1.040	1.030	1.040	1.040	1.050	246,000	256,140	1.0412	0.896	0.888	0.896	0.896	0.905	285,407	0.8975	-0.95%
2013-07-15	0	1.050	1.030	1.050	1.030	1.050	330,000	343,160	1.0399	0.905	0.888	0.905	0.888	0.905	382,863	0.8963	0.96%
2013-07-12	0	1.040	1.040	1.050	1.040	1.040	272,000	282,880	1.0400	0.896	0.896	0.905	0.896	0.896	315,572	0.8964	0.00%
2013-07-11	0	1.040	1.040	1.050	1.040	1.060	758,500	791,805	1.0439	0.896	0.896	0.905	0.896	0.914	880,005	0.8998	0.00%
2013-07-10	0	1.040	1.030	1.040	1.020	1.050	344,000	352,640	1.0251	0.896	0.888	0.896	0.879	0.905	399,106	0.8836	0.97%
2013-07-09	0	1.030	1.030	1.040	1.020	1.030	82,000	84,440	1.0298	0.888	0.888	0.896	0.879	0.888	95,136	0.8876	0.00%
2013-07-08	0	1.030	1.020	1.030	1.000	1.030	578,000	593,580	1.0270	0.888	0.879	0.888	0.862	0.888	670,591	0.8852	0.98%
2013-07-05	0	1.020	1.010	1.020	1.020	1.020	102,000	104,020	1.0198	0.879	0.871	0.879	0.879	0.879	118,340	0.8790	0.00%
2013-07-04	0	1.020	1.020	1.030	1.010	1.030	138,000	141,180	1.0230	0.879	0.879	0.888	0.871	0.888	160,106	0.8818	0.00%
2013-07-03	0	1.020	1.000	1.020	1.000	1.020	250,000	253,340	1.0134	0.879	0.862	0.879	0.862	0.879	290,048	0.8734	-0.97%
2013-07-02	0	1.030	1.020	1.030	0.990	1.060	1,149,400	1,191,022	1.0362	0.888	0.879	0.888	0.853	0.914	1,333,524	0.8931	1.98%
2013-06-28	0	1.010	1.010	1.020	0.990	1.030	642,000	648,400	1.0100	0.871	0.871	0.879	0.853	0.888	744,843	0.8705	2.02%
2013-06-27	0	0.990	0.980	0.990	0.970	0.990	452,000	445,740	0.9862	0.853	0.845	0.853	0.836	0.853	524,406	0.8500	1.02%
2013-06-26	0	0.980	0.960	0.980	0.950	0.980	272,000	261,900	0.9629	0.845	0.827	0.845	0.819	0.845	315,572	0.8299	4.26%
2013-06-25	0	0.940	0.940	0.960	0.930	0.950	326,686	307,137	0.9402	0.810	0.810	0.827	0.802	0.819	379,018	0.8103	0.00%
2013-06-24	0	0.940	0.930	0.950	0.930	0.950	284,000	268,420	0.9451	0.810	0.802	0.819	0.802	0.819	329,494	0.8146	-2.08%
2013-06-21	0	0.960	0.950	0.960	0.920	0.960	468,000	444,200	0.9491	0.827	0.819	0.827	0.793	0.827	542,970	0.8181	0.00%
2013-06-20	0	0.960	0.960	0.970	0.950	0.970	470,000	451,320	0.9603	0.827	0.827	0.836	0.819	0.836	545,290	0.8277	-2.04%
2013-06-19	0	0.980	0.970	0.980	0.960	0.990	290,000	282,880	0.9754	0.845	0.836	0.845	0.827	0.853	336,455	0.8408	0.00%
2013-06-18	0	0.980	0.950	0.980	0.950	0.980	308,000	295,600	0.9597	0.845	0.819	0.845	0.819	0.845	357,339	0.8272	1.03%
2013-06-17	0	0.970	0.960	0.970	0.940	0.970	938,000	894,620	0.9538	0.836	0.827	0.836	0.810	0.836	1,088,259	0.8221	4.30%
2013-06-14	0	0.930	0.930	0.940	0.920	0.940	771,041	715,696	0.9282	0.802	0.802	0.810	0.793	0.810	894,555	0.8001	-1.06%
2013-06-13	0	0.940	0.930	0.940	0.920	0.940	806,000	746,820	0.9266	0.810	0.802	0.810	0.793	0.810	935,114	0.7986	0.00%
2013-06-11	0	0.940	0.930	0.950	0.930	0.950	860,000	805,660	0.9368	0.810	0.802	0.819	0.802	0.819	997,764	0.8075	-1.05%
2013-06-10	0	0.950	0.940	0.950	0.940	0.960	1,558,000	1,468,320	0.9424	0.819	0.810	0.819	0.810	0.827	1,807,578	0.8123	-1.04%
2013-06-07	0	0.960	0.950	0.960	0.950	0.960	526,000	501,120	0.9527	0.827	0.819	0.827	0.819	0.827	610,261	0.8212	-1.03%
2013-06-06	0	0.970	0.960	0.970	0.940	0.990	1,930,000	1,869,080	0.9684	0.836	0.827	0.836	0.810	0.853	2,239,169	0.8347	-3.00%
2013-06-05	0	1.000	0.990	1.000	0.980	1.000	780,000	771,900	0.9896	0.862	0.853	0.862	0.845	0.862	904,949	0.8530	0.00%
2013-06-04	0	1.000	1.000	1.020	1.000	1.030	424,000	429,500	1.0130	0.862	0.862	0.879	0.862	0.888	491,921	0.8731	-1.96%
2013-06-03	0	1.020	1.010	1.020	1.010	1.030	790,000	802,860	1.0163	0.879	0.871	0.879	0.871	0.888	916,551	0.8760	-0.97%
2013-05-31	0	1.030	1.010	1.030	1.020	1.060	1,012,000	1,036,400	1.0241	0.888	0.871	0.888	0.879	0.914	1,174,114	0.8827	-1.90%
2013-05-30	0	1.050	1.030	1.050	1.030	1.060	1,348,000	1,400,160	1.0387	0.905	0.888	0.905	0.888	0.914	1,563,938	0.8953	-1.87%
2013-05-29	0	1.070	1.050	1.070	1.050	1.070	448,666	473,079	1.0544	0.922	0.905	0.922	0.905	0.922	520,538	0.9088	-0.93%
2013-05-28	0	1.080	1.060	1.080	1.070	1.090	338,000	361,860	1.0706	0.931	0.914	0.931	0.922	0.940	392,145	0.9228	0.00%
2013-05-27	0	1.080	1.080	1.090	1.060	1.080	874,000	938,040	1.0733	0.931	0.931	0.940	0.914	0.931	1,014,007	0.9251	-0.92%
2013-05-24	0	1.090	1.080	1.090	1.090	1.110	306,000	334,620	1.0935	0.940	0.931	0.940	0.940	0.957	355,019	0.9425	0.00%
2013-05-23	0	1.090	1.070	1.090	1.080	1.100	200,000	218,080	1.0904	0.940	0.922	0.940	0.931	0.948	232,038	0.9398	-1.80%
2013-05-22	0	1.110	1.090	1.110	1.080	1.130	650,000	716,840	1.1028	0.957	0.940	0.957	0.931	0.974	754,124	0.9506	-0.89%
2013-05-21	0	1.120	1.110	1.120	1.090	1.120	626,296	693,093	1.1067	0.965	0.957	0.965	0.940	0.965	726,623	0.9539	1.82%
2013-05-20	0	1.100	1.080	1.100	1.080	1.100	1,810,000	1,968,920	1.0878	0.948	0.931	0.948	0.931	0.948	2,099,946	0.9376	0.00%
2013-05-16	0	1.100	1.090	1.100	1.070	1.120	1,678,000	1,825,940	1.0882	0.948	0.940	0.948	0.922	0.965	1,946,801	0.9379	-2.65%
2013-05-15	0	1.130	1.110	1.130	1.100	1.150	2,868,000	3,205,620	1.1177	0.974	0.957	0.974	0.948	0.991	3,327,429	0.9634	-1.31%
2013-05-14	0	1.220	1.210	1.230	1.210	1.240	2,252,000	2,758,620	1.2250	0.987	0.979	0.995	0.979	1.003	2,783,892	0.9909	-1.61%
2013-05-13	0	1.240	1.220	1.240	1.200	1.240	4,432,147	5,436,433	1.2266	1.003	0.987	1.003	0.971	1.003	5,478,960	0.9922	1.64%
2013-05-10	0	1.220	1.210	1.220	1.210	1.220	446,000	543,120	1.2178	0.987	0.979	0.987	0.979	0.987	551,339	0.9851	0.00%
2013-05-09	0	1.220	1.210	1.220	1.220	1.230	448,000	547,160	1.2213	0.987	0.979	0.987	0.987	0.995	553,811	0.9880	-0.81%
2013-05-08	0	1.230	1.220	1.230	1.210	1.240	888,000	1,083,480	1.2201	0.995	0.987	0.995	0.979	1.003	1,097,733	0.9870	0.00%
2013-05-07	0	1.230	1.220	1.230	1.210	1.240	1,400,000	1,714,540	1.2247	0.995	0.987	0.995	0.979	1.003	1,730,661	0.9907	0.00%
2013-05-06	0	1.230	1.210	1.230	1.210	1.230	586,000	713,980	1.2184	0.995	0.979	0.995	0.979	0.995	724,405	0.9856	0.82%
2013-05-03	0	1.220	1.200	1.220	1.200	1.240	1,006,600	1,223,208	1.2152	0.987	0.971	0.987	0.971	1.003	1,244,345	0.9830	-0.81%
2013-05-02	0	1.230	1.220	1.230	1.180	1.250	5,499,200	6,737,594	1.2252	0.995	0.987	0.995	0.955	1.011	6,798,036	0.9911	3.36%
2013-04-30	0	1.190	1.180	1.190	1.180	1.200	760,000	903,140	1.1883	0.963	0.955	0.963	0.955	0.971	939,502	0.9613	-0.83%
2013-04-29	0	1.200	1.190	1.200	1.170	1.200	920,000	1,088,000	1.1826	0.971	0.963	0.971	0.946	0.971	1,137,291	0.9567	0.00%
2013-04-26	0	1.200	1.180	1.200	1.160	1.210	1,148,000	1,365,080	1.1891	0.971	0.955	0.971	0.938	0.979	1,419,142	0.9619	1.69%
2013-04-25	0	1.180	1.170	1.180	1.160	1.180	1,498,000	1,752,080	1.1696	0.955	0.946	0.955	0.938	0.955	1,851,807	0.9461	-0.84%
2013-04-24	0	1.190	1.180	1.190	1.160	1.220	2,408,000	2,850,660	1.1838	0.963	0.955	0.963	0.938	0.987	2,976,737	0.9576	-0.83%
2013-04-23	0	1.200	1.190	1.200	1.180	1.200	1,234,400	1,471,276	1.1919	0.971	0.963	0.971	0.955	0.971	1,525,948	0.9642	-0.83%
2013-04-22	0	1.210	1.210	1.220	1.200	1.230	2,164,000	2,629,260	1.2150	0.979	0.979	0.987	0.971	0.995	2,675,107	0.9829	0.00%
2013-04-19	0	1.210	1.200	1.210	1.200	1.250	9,372,000	11,468,080	1.2237	0.979	0.971	0.979	0.971	1.011	11,585,538	0.9899	2.54%
2013-04-18	0	1.180	1.170	1.180	1.080	1.190	5,790,000	6,684,480	1.1545	0.955	0.946	0.955	0.874	0.963	7,157,519	0.9339	8.26%
2013-04-17	0	1.090	1.080	1.090	1.090	1.100	556,000	607,380	1.0924	0.882	0.874	0.882	0.882	0.890	687,320	0.8837	-0.91%
2013-04-16	0	1.100	1.090	1.100	1.070	1.100	990,000	1,072,640	1.0835	0.890	0.882	0.890	0.866	0.890	1,223,824	0.8765	0.00%
2013-04-15	0	1.100	1.100	1.110	1.080	1.100	242,000	264,460	1.0928	0.890	0.890	0.898	0.874	0.890	299,157	0.8840	0.00%
2013-04-12	0	1.100	1.090	1.100	1.090	1.110	616,943	679,690	1.1017	0.890	0.882	0.890	0.882	0.898	762,656	0.8912	0.00%
2013-04-11	0	1.100	1.100	1.110	1.100	1.140	1,210,000	1,350,060	1.1158	0.890	0.890	0.898	0.890	0.922	1,495,785	0.9026	-1.79%
2013-04-10	0	1.120	1.120	1.130	1.070	1.160	4,048,000	4,583,340	1.1322	0.906	0.906	0.914	0.866	0.938	5,004,082	0.9159	2.75%
2013-04-09	0	1.090	1.080	1.090	1.070	1.090	990,000	1,076,080	1.0869	0.882	0.874	0.882	0.866	0.882	1,223,824	0.8793	0.00%
2013-04-08	0	1.090	1.080	1.090	1.020	1.110	678,000	733,260	1.0815	0.882	0.874	0.882	0.825	0.898	838,134	0.8749	0.93%
2013-04-05	0	1.080	1.080	1.090	1.070	1.130	2,794,000	3,040,640	1.0883	0.874	0.874	0.882	0.866	0.914	3,453,905	0.8803	-4.42%
2013-04-03	0	1.130	1.120	1.140	1.110	1.170	4,312,000	4,907,200	1.1380	0.914	0.906	0.922	0.898	0.946	5,330,435	0.9206	-2.59%
2013-04-02	0	1.160	1.150	1.160	1.100	1.210	7,482,000	8,640,580	1.1548	0.938	0.930	0.938	0.890	0.979	9,249,146	0.9342	7.41%
2013-03-28	0	1.080	1.080	1.090	1.040	1.100	2,812,200	2,992,802	1.0642	0.874	0.874	0.882	0.841	0.890	3,476,403	0.8609	0.00%
2013-03-27	0	1.080	1.070	1.080	1.060	1.130	2,974,000	3,230,640	1.0863	0.874	0.866	0.874	0.857	0.914	3,676,418	0.8787	-4.42%
2013-03-26	0	1.130	1.120	1.140	1.060	1.170	12,298,000	13,841,880	1.1255	0.914	0.906	0.922	0.857	0.946	15,202,619	0.9105	6.60%
2013-03-25	0	1.060	1.050	1.060	0.930	1.090	12,786,766	13,120,839	1.0261	0.857	0.849	0.857	0.752	0.882	15,806,825	0.8301	15.22%
2013-03-22	0	0.920	0.920	0.930	0.910	0.920	2,126,000	1,955,900	0.9200	0.744	0.744	0.752	0.736	0.744	2,628,132	0.7442	0.00%
2013-03-21	0	0.920	0.920	0.930	0.920	0.920	78,000	71,760	0.9200	0.744	0.744	0.752	0.744	0.744	96,423	0.7442	0.00%
2013-03-20	0	0.920	0.910	0.920	0.910	0.940	1,514,000	1,393,220	0.9202	0.744	0.736	0.744	0.736	0.760	1,871,586	0.7444	-1.08%
2013-03-19	0	0.930	0.920	0.930	0.910	0.990	5,866,000	5,444,500	0.9281	0.752	0.744	0.752	0.736	0.801	7,251,469	0.7508	8.14%
2013-03-18	0	0.860	0.860	0.880	0.860	0.880	102,000	89,180	0.8743	0.696	0.696	0.712	0.696	0.712	126,091	0.7073	-4.44%
2013-03-15	0	0.900	0.870	0.900	0.890	0.900	210,000	188,100	0.8957	0.728	0.704	0.728	0.720	0.728	259,599	0.7246	1.12%
2013-03-14	0	0.890	0.870	0.910	0.860	0.890	199,603	175,118	0.8773	0.720	0.704	0.736	0.696	0.720	246,746	0.7097	0.00%
2013-03-13	0	0.890	0.890	0.900	0.880	0.910	206,000	184,640	0.8963	0.720	0.720	0.728	0.712	0.736	254,654	0.7251	-2.20%
2013-03-12	0	0.910	0.910	0.920	0.910	0.910	128,000	116,480	0.9100	0.736	0.736	0.744	0.736	0.736	158,232	0.7361	0.00%
2013-03-11	0	0.910	0.910	0.920	0.900	0.920	52,000	47,800	0.9192	0.736	0.736	0.744	0.728	0.744	64,282	0.7436	-1.09%
2013-03-08	0	0.920	0.910	0.920	0.910	0.930	220,000	202,560	0.9207	0.744	0.736	0.744	0.736	0.752	271,961	0.7448	0.00%
2013-03-07	0	0.920	0.910	0.930	0.910	0.920	22,000	20,140	0.9155	0.744	0.736	0.752	0.736	0.744	27,196	0.7405	0.00%
2013-03-06	0	0.920	0.920	0.930	0.900	0.930	449,400	410,466	0.9134	0.744	0.744	0.752	0.728	0.752	555,542	0.7389	-1.08%
2013-03-05	0	0.930	0.920	0.940	0.900	0.940	1,245,679	1,147,924	0.9215	0.752	0.744	0.760	0.728	0.760	1,539,891	0.7455	1.09%
2013-03-04	0	0.920	0.920	0.930	0.910	0.930	1,148,000	1,056,200	0.9200	0.744	0.744	0.752	0.736	0.752	1,419,142	0.7443	2.22%
2013-03-01	0	0.900	0.880	0.900	0.870	0.910	1,298,000	1,163,660	0.8965	0.728	0.712	0.728	0.704	0.736	1,604,570	0.7252	0.00%
2013-02-28	0	0.900	0.880	0.900	0.860	0.900	235,169	209,985	0.8929	0.728	0.712	0.728	0.696	0.728	290,713	0.7223	1.12%
2013-02-27	0	0.890	0.870	0.890	0.900	0.900	180,000	162,000	0.9000	0.720	0.704	0.720	0.728	0.728	222,514	0.7280	0.00%
2013-02-26	0	0.890	0.860	0.900	-	-	0	0	-	0.720	0.696	0.728	-	-	0	-	0.00%
2013-02-25	0	0.890	0.870	0.900	0.890	0.890	2,000	1,780	0.8900	0.720	0.704	0.728	0.720	0.720	2,472	0.7200	0.00%
2013-02-22	0	0.890	0.850	0.890	0.880	0.890	1,277,000	1,124,230	0.8804	0.720	0.688	0.720	0.712	0.720	1,578,610	0.7122	3.49%
2013-02-21	0	0.860	0.860	0.870	0.860	0.870	116,000	99,920	0.8614	0.696	0.696	0.704	0.696	0.704	143,398	0.6968	-3.37%
2013-02-20	0	0.890	0.880	0.890	0.870	0.890	578,000	508,840	0.8803	0.720	0.712	0.720	0.704	0.720	714,516	0.7121	2.30%
2013-02-19	0	0.870	0.850	0.870	0.860	0.890	298,000	259,360	0.8703	0.704	0.688	0.704	0.696	0.720	368,384	0.7040	2.35%
2013-02-18	0	0.850	0.850	0.870	0.830	0.870	192,000	163,440	0.8513	0.688	0.688	0.704	0.671	0.704	237,348	0.6886	1.19%
2013-02-15	0	0.840	0.830	0.850	0.820	0.840	400,000	333,440	0.8336	0.680	0.671	0.688	0.663	0.680	494,475	0.6743	1.20%
2013-02-14	0	0.830	0.820	0.850	0.830	0.830	20,000	16,600	0.8300	0.671	0.663	0.688	0.671	0.671	24,724	0.6714	-2.35%
2013-02-08	0	0.850	0.840	0.850	0.830	0.850	92,000	77,120	0.8383	0.688	0.680	0.688	0.671	0.688	113,729	0.6781	2.41%
2013-02-07	0	0.830	0.820	0.830	0.810	0.830	2,190,000	1,796,260	0.8202	0.671	0.663	0.671	0.655	0.671	2,707,248	0.6635	2.47%
2013-02-06	0	0.810	0.810	0.820	0.800	0.820	460,000	371,520	0.8077	0.655	0.655	0.663	0.647	0.663	568,646	0.6533	0.00%
2013-02-05	0	0.810	0.800	0.810	0.790	0.810	122,058	98,283	0.8052	0.655	0.647	0.655	0.639	0.655	150,886	0.6514	0.00%
2013-02-04	0	0.810	0.800	0.810	0.800	0.820	502,400	407,676	0.8115	0.655	0.647	0.655	0.647	0.663	621,060	0.6564	1.25%
2013-02-01	0	0.800	0.800	0.810	0.800	0.810	132,000	106,600	0.8076	0.647	0.647	0.655	0.647	0.655	163,177	0.6533	0.00%
2013-01-31	0	0.800	0.800	0.810	0.800	0.810	454,000	363,440	0.8005	0.647	0.647	0.655	0.647	0.655	561,229	0.6476	1.27%
2013-01-30	0	0.790	0.790	0.800	0.790	0.810	1,842,000	1,472,860	0.7996	0.639	0.639	0.647	0.639	0.655	2,277,055	0.6468	1.28%
2013-01-29	0	0.780	0.770	0.790	-	-	0	0	-	0.631	0.623	0.639	-	-	0	-	0.00%
2013-01-28	0	0.780	0.760	0.780	0.780	0.780	58,000	45,240	0.7800	0.631	0.615	0.631	0.631	0.631	71,699	0.6310	1.30%
2013-01-25	0	0.770	0.770	0.780	0.770	0.770	214,166	164,902	0.7700	0.623	0.623	0.631	0.623	0.623	264,749	0.6229	-1.28%
2013-01-24	0	0.780	0.780	0.790	0.770	0.780	534,000	414,580	0.7764	0.631	0.631	0.639	0.623	0.631	660,123	0.6280	0.00%
2013-01-23	0	0.780	0.780	0.790	-	-	0	0	-	0.631	0.631	0.639	-	-	0	-	0.00%
2013-01-22	0	0.780	0.780	0.790	0.770	0.790	104,000	81,020	0.7790	0.631	0.631	0.639	0.623	0.639	128,563	0.6302	-1.27%
2013-01-21	0	0.790	0.780	0.790	0.770	0.790	92,000	71,760	0.7800	0.639	0.631	0.639	0.623	0.639	113,729	0.6310	0.00%
2013-01-18	0	0.790	0.780	0.790	0.760	0.790	330,000	255,480	0.7742	0.639	0.631	0.639	0.615	0.639	407,941	0.6263	1.28%
2013-01-17	0	0.780	0.770	0.790	0.750	0.780	410,000	317,280	0.7739	0.631	0.623	0.639	0.607	0.631	506,836	0.6260	4.00%
2013-01-16	0	0.750	0.750	0.760	0.750	0.750	2,000	1,500	0.7500	0.607	0.607	0.615	0.607	0.607	2,472	0.6067	-1.32%
2013-01-15	0	0.760	0.760	0.770	0.760	0.770	328,000	249,780	0.7615	0.615	0.615	0.623	0.615	0.623	405,469	0.6160	0.00%
2013-01-14	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.615	0.607	0.615	0.615	0.615	61,809	0.6148	0.00%
2013-01-11	0	0.760	0.760	0.770	0.750	0.760	186,000	140,280	0.7542	0.615	0.615	0.623	0.607	0.615	229,931	0.6101	1.33%
2013-01-10	0	0.750	0.750	0.760	-	-	0	0	-	0.607	0.607	0.615	-	-	0	-	0.00%
2013-01-09	0	0.750	0.750	0.760	-	-	0	0	-	0.607	0.607	0.615	-	-	0	-	0.00%
2013-01-08	0	0.750	0.750	0.760	0.750	0.760	150,000	113,260	0.7551	0.607	0.607	0.615	0.607	0.615	185,428	0.6108	0.00%
2013-01-07	0	0.750	0.750	0.770	0.750	0.770	240,000	183,200	0.7633	0.607	0.607	0.623	0.607	0.623	296,685	0.6175	-2.60%
2013-01-04	0	0.770	0.760	0.770	0.750	0.780	384,000	292,200	0.7609	0.623	0.615	0.623	0.607	0.631	474,696	0.6156	4.05%
2013-01-03	0	0.740	0.740	0.750	0.730	0.740	152,000	112,460	0.7399	0.599	0.599	0.607	0.591	0.599	187,900	0.5985	-1.33%
2013-01-02	0	0.750	0.730	0.750	0.730	0.750	388,000	287,040	0.7398	0.607	0.591	0.607	0.591	0.607	479,640	0.5984	4.17%
2012-12-31	0	0.720	0.720	0.730	0.720	0.720	30,000	21,600	0.7200	0.582	0.582	0.591	0.582	0.582	37,086	0.5824	-1.37%
2012-12-28	0	0.730	0.720	0.740	-	-	0	0	-	0.591	0.582	0.599	-	-	0	-	0.00%
2012-12-27	0	0.730	0.730	0.740	0.720	0.730	450,400	328,576	0.7295	0.591	0.591	0.599	0.582	0.591	556,778	0.5901	1.39%
2012-12-24	0	0.720	0.720	0.730	0.720	0.720	24,000	17,280	0.7200	0.582	0.582	0.591	0.582	0.582	29,668	0.5824	-1.37%
2012-12-21	0	0.730	0.720	0.730	0.730	0.730	10,000	7,300	0.7300	0.591	0.582	0.591	0.591	0.591	12,362	0.5905	1.39%
2012-12-20	0	0.720	0.710	0.730	0.720	0.720	50,000	36,000	0.7200	0.582	0.574	0.591	0.582	0.582	61,809	0.5824	0.00%
2012-12-19	0	0.720	0.720	0.730	0.720	0.730	63,101	45,699	0.7242	0.582	0.582	0.591	0.582	0.591	78,005	0.5859	-1.37%
2012-12-18	0	0.730	0.720	0.730	0.700	0.730	1,202,000	867,940	0.7221	0.591	0.582	0.591	0.566	0.591	1,485,896	0.5841	1.39%
2012-12-17	0	0.720	0.710	0.730	0.700	0.770	919,764	699,421	0.7604	0.582	0.574	0.591	0.566	0.623	1,137,000	0.6151	1.41%
2012-12-14	0	0.710	0.710	0.720	0.710	0.720	240,000	170,420	0.7101	0.574	0.574	0.582	0.574	0.582	296,685	0.5744	1.43%
2012-12-13	0	0.700	0.700	0.710	0.700	0.700	280,000	196,000	0.7000	0.566	0.566	0.574	0.566	0.566	346,132	0.5663	0.00%
2012-12-12	0	0.700	0.700	0.710	0.700	0.710	200,000	141,000	0.7050	0.566	0.566	0.574	0.566	0.574	247,237	0.5703	0.00%
2012-12-11	0	0.700	0.700	0.710	0.700	0.700	94,917	66,423	0.6998	0.566	0.566	0.574	0.566	0.566	117,335	0.5661	0.00%
2012-12-10	0	0.700	0.700	0.710	0.700	0.700	360,502	252,336	0.7000	0.566	0.566	0.574	0.566	0.566	445,648	0.5662	0.00%
2012-12-07	0	0.700	0.690	0.710	0.700	0.700	354,000	247,800	0.7000	0.566	0.558	0.574	0.566	0.566	437,610	0.5663	-1.41%
2012-12-06	0	0.710	0.690	0.710	0.710	0.710	40,000	28,400	0.7100	0.574	0.558	0.574	0.574	0.574	49,447	0.5743	2.90%
2012-12-05	0	0.690	0.690	0.710	0.690	0.700	92,000	63,880	0.6943	0.558	0.558	0.574	0.558	0.566	113,729	0.5617	-2.82%
2012-12-04	0	0.710	0.690	0.710	-	-	0	0	-	0.574	0.558	0.574	-	-	0	-	0.00%
2012-12-03	0	0.710	0.690	0.710	0.700	0.710	250,000	175,900	0.7036	0.574	0.558	0.574	0.566	0.574	309,047	0.5692	2.90%
2012-11-30	0	0.690	0.690	0.700	0.680	0.700	322,000	221,880	0.6891	0.558	0.558	0.566	0.550	0.566	398,052	0.5574	0.00%
2012-11-29	0	0.690	0.690	0.710	0.690	0.690	120,800	83,312	0.6897	0.558	0.558	0.574	0.558	0.558	149,331	0.5579	0.00%
2012-11-28	0	0.690	0.680	0.700	0.690	0.690	40,000	27,600	0.6900	0.558	0.550	0.566	0.558	0.558	49,447	0.5582	0.00%
2012-11-27	0	0.690	0.680	0.700	0.680	0.690	90,000	61,600	0.6844	0.558	0.550	0.566	0.550	0.558	111,257	0.5537	1.47%
2012-11-26	0	0.680	0.680	0.700	0.680	0.690	60,000	41,300	0.6883	0.550	0.550	0.566	0.550	0.558	74,171	0.5568	-1.45%
2012-11-23	0	0.690	0.690	0.700	0.680	0.690	162,000	110,980	0.6851	0.558	0.558	0.566	0.550	0.558	200,262	0.5542	1.47%
2012-11-22	0	0.680	0.680	0.690	0.680	0.690	32,800	22,580	0.6884	0.550	0.550	0.558	0.550	0.558	40,547	0.5569	-1.45%
2012-11-21	0	0.690	0.680	0.700	-	-	267	173	0.6479	0.558	0.550	0.566	-	-	330	0.5241	0.00%
2012-11-20	0	0.690	0.680	0.700	0.690	0.690	50,000	34,500	0.6900	0.558	0.550	0.566	0.558	0.558	61,809	0.5582	0.00%
2012-11-19	0	0.690	0.680	0.690	-	-	0	0	-	0.558	0.550	0.558	-	-	0	-	0.00%
2012-11-16	0	0.690	0.680	0.700	-	-	0	0	-	0.558	0.550	0.566	-	-	0	-	0.00%
2012-11-15	0	0.690	0.680	0.690	-	-	0	0	-	0.558	0.550	0.558	-	-	0	-	0.00%
2012-11-14	0	0.690	0.680	0.700	-	-	0	0	-	0.558	0.550	0.566	-	-	0	-	0.00%
2012-11-13	0	0.690	0.680	0.700	-	-	0	0	-	0.558	0.550	0.566	-	-	0	-	0.00%
2012-11-12	0	0.690	0.680	0.690	0.690	0.690	105,000	72,430	0.6898	0.558	0.550	0.558	0.558	0.558	129,800	0.5580	0.00%
2012-11-09	0	0.690	0.690	0.700	-	-	0	0	-	0.558	0.558	0.566	-	-	0	-	0.00%
2012-11-08	0	0.690	0.690	0.700	0.690	0.700	86,000	59,840	0.6958	0.558	0.558	0.566	0.558	0.566	106,312	0.5629	-1.43%
2012-11-07	0	0.700	0.690	0.700	-	-	0	0	-	0.566	0.558	0.566	-	-	0	-	0.00%
2012-11-06	0	0.700	0.690	0.700	0.700	0.700	994,000	695,800	0.7000	0.566	0.558	0.566	0.566	0.566	1,228,769	0.5663	1.45%
2012-11-05	0	0.690	0.680	0.710	0.680	0.690	48,600	33,236	0.6839	0.558	0.550	0.574	0.550	0.558	60,079	0.5532	0.00%
2012-11-02	0	0.690	0.690	0.700	0.680	0.690	40,000	27,540	0.6885	0.558	0.558	0.566	0.550	0.558	49,447	0.5570	0.00%
2012-11-01	0	0.690	0.680	0.690	-	-	0	0	-	0.558	0.550	0.558	-	-	0	-	0.00%
2012-10-31	0	0.690	0.680	0.700	0.690	0.690	150,000	103,500	0.6900	0.558	0.550	0.566	0.558	0.558	185,428	0.5582	-1.43%
2012-10-30	0	0.700	0.680	0.700	-	-	0	0	-	0.566	0.550	0.566	-	-	0	-	0.00%
2012-10-29	0	0.700	0.690	0.700	0.690	0.700	130,000	89,840	0.6911	0.566	0.558	0.566	0.558	0.566	160,704	0.5590	0.00%
2012-10-26	0	0.700	0.680	0.700	0.680	0.700	70,000	48,200	0.6886	0.566	0.550	0.566	0.550	0.566	86,533	0.5570	0.00%
2012-10-25	0	0.700	0.700	0.710	0.700	0.700	614,000	429,800	0.7000	0.566	0.566	0.574	0.566	0.566	759,018	0.5663	1.45%
2012-10-24	0	0.690	0.690	0.700	0.680	0.690	405,500	279,695	0.6898	0.558	0.558	0.566	0.550	0.558	501,274	0.5580	0.00%
2012-10-22	0	0.690	0.680	0.700	0.690	0.700	698,000	481,720	0.6901	0.558	0.550	0.566	0.558	0.566	862,858	0.5583	1.47%
2012-10-19	0	0.680	0.680	0.700	0.680	0.680	56,102	38,146	0.6799	0.550	0.550	0.566	0.550	0.550	69,353	0.5500	-1.45%
2012-10-18	0	0.690	0.680	0.700	0.680	0.700	382,200	264,170	0.6912	0.558	0.550	0.566	0.550	0.566	472,470	0.5591	1.47%
2012-10-17	0	0.680	0.670	0.680	-	-	0	0	-	0.550	0.542	0.550	-	-	0	-	0.00%
2012-10-16	0	0.680	0.670	0.690	0.680	0.680	164,000	111,520	0.6800	0.550	0.542	0.558	0.550	0.550	202,735	0.5501	0.00%
2012-10-15	0	0.680	0.680	0.690	0.680	0.680	216,000	146,880	0.6800	0.550	0.550	0.558	0.550	0.550	267,016	0.5501	0.00%
2012-10-12	0	0.680	0.680	0.700	-	-	0	0	-	0.550	0.550	0.566	-	-	0	-	0.00%
2012-10-11	0	0.680	0.680	0.690	0.680	0.680	64,000	43,520	0.6800	0.550	0.550	0.558	0.550	0.550	79,116	0.5501	0.00%
2012-10-10	0	0.680	0.680	0.690	0.680	0.680	24,000	16,320	0.6800	0.550	0.550	0.558	0.550	0.550	29,668	0.5501	0.00%
2012-10-09	0	0.680	0.680	0.690	0.680	0.680	50,000	34,000	0.6800	0.550	0.550	0.558	0.550	0.550	61,809	0.5501	-1.45%
2012-10-08	0	0.690	0.680	0.700	0.690	0.690	460,000	317,400	0.6900	0.558	0.550	0.566	0.558	0.558	568,646	0.5582	0.00%
2012-10-05	0	0.690	0.680	0.690	0.690	0.690	2,000	1,380	0.6900	0.558	0.550	0.558	0.558	0.558	2,472	0.5582	0.00%
2012-10-04	0	0.690	0.680	0.690	0.690	0.690	100,000	69,000	0.6900	0.558	0.550	0.558	0.558	0.558	123,619	0.5582	1.47%
2012-10-03	0	0.680	0.680	0.690	0.680	0.680	630,000	428,400	0.6800	0.550	0.550	0.558	0.550	0.550	778,797	0.5501	1.49%
2012-09-28	0	0.670	0.670	0.690	-	-	0	0	-	0.542	0.542	0.558	-	-	0	-	0.00%
2012-09-27	0	0.670	0.670	0.690	0.670	0.680	183,433	124,357	0.6779	0.542	0.542	0.558	0.542	0.550	226,757	0.5484	-1.47%
2012-09-26	0	0.680	0.670	0.690	0.680	0.680	50,000	34,000	0.6800	0.550	0.542	0.558	0.550	0.550	61,809	0.5501	0.00%
2012-09-25	0	0.680	0.670	0.690	0.680	0.680	2,000	1,360	0.6800	0.550	0.542	0.558	0.550	0.550	2,472	0.5501	-1.45%
2012-09-24	0	0.690	0.670	0.690	0.670	0.690	42,000	28,940	0.6890	0.558	0.542	0.558	0.542	0.558	51,920	0.5574	0.00%
2012-09-21	0	0.690	0.670	0.690	-	-	0	0	-	0.558	0.542	0.558	-	-	0	-	0.00%
2012-09-20	0	0.690	0.670	0.690	0.660	0.690	724,000	490,940	0.6781	0.558	0.542	0.558	0.534	0.558	894,999	0.5485	2.99%
2012-09-19	0	0.670	0.670	0.700	0.670	0.670	302,000	202,340	0.6700	0.542	0.542	0.566	0.542	0.542	373,328	0.5420	-1.47%
2012-09-18	0	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.550	0.550	0.566	0.550	0.550	49,447	0.5501	0.00%
2012-09-17	0	0.680	0.670	0.700	0.680	0.680	434,000	295,120	0.6800	0.550	0.542	0.566	0.550	0.550	536,505	0.5501	-1.45%
2012-09-14	0	0.690	0.680	0.690	0.680	0.690	526,000	359,700	0.6838	0.558	0.550	0.558	0.550	0.558	650,234	0.5532	1.47%
2012-09-13	0	0.680	0.680	0.690	0.680	0.680	2,229	1,508	0.6765	0.550	0.550	0.558	0.550	0.550	2,755	0.5473	-1.45%
2012-09-12	0	0.690	0.680	0.690	0.690	0.690	176,000	121,440	0.6900	0.558	0.550	0.558	0.558	0.558	217,569	0.5582	0.00%
2012-09-11	0	0.690	0.680	0.690	0.690	0.690	124,000	85,560	0.6900	0.558	0.550	0.558	0.558	0.558	153,287	0.5582	0.00%
2012-09-10	0	0.690	0.680	0.690	-	-	0	0	-	0.558	0.550	0.558	-	-	0	-	0.00%
2012-09-07	0	0.690	0.680	0.690	0.690	0.690	232,000	160,080	0.6900	0.558	0.550	0.558	0.558	0.558	286,795	0.5582	1.47%
2012-09-06	0	0.680	0.680	0.690	0.680	0.690	48,000	32,800	0.6833	0.550	0.550	0.558	0.550	0.558	59,337	0.5528	-1.45%
2012-09-05	0	0.690	0.680	0.690	0.690	0.690	548,000	378,120	0.6900	0.558	0.550	0.558	0.558	0.558	677,430	0.5582	0.00%
2012-09-04	0	0.690	0.690	0.700	0.690	0.700	908,000	634,540	0.6988	0.558	0.558	0.566	0.558	0.566	1,122,457	0.5653	1.47%
2012-09-03	0	0.680	0.680	0.690	-	-	20,000	13,600	0.6800	0.550	0.550	0.558	-	-	24,724	0.5501	0.00%
2012-08-31	0	0.680	0.680	0.700	0.680	0.700	4,000	2,760	0.6900	0.550	0.550	0.566	0.550	0.566	4,945	0.5582	0.00%
2012-08-30	0	0.680	0.680	0.700	0.680	0.690	130,000	89,000	0.6846	0.550	0.550	0.566	0.550	0.558	160,704	0.5538	0.00%
2012-08-29	0	0.680	0.680	0.690	0.680	0.690	70,000	47,900	0.6843	0.550	0.550	0.558	0.550	0.558	86,533	0.5535	-1.45%
2012-08-28	0	0.690	0.680	0.700	0.690	0.690	400,000	276,000	0.6900	0.558	0.550	0.566	0.558	0.558	494,475	0.5582	-1.43%
2012-08-27	0	0.700	0.690	0.700	0.700	0.700	10,000	7,000	0.7000	0.566	0.558	0.566	0.566	0.566	12,362	0.5663	0.00%
2012-08-24	0	0.700	0.690	0.700	0.700	0.700	704,000	492,800	0.7000	0.566	0.558	0.566	0.566	0.566	870,275	0.5663	0.00%
2012-08-23	0	0.700	0.690	0.710	0.690	0.720	660,000	465,300	0.7050	0.566	0.558	0.574	0.558	0.582	815,883	0.5703	1.45%
2012-08-22	0	0.690	0.690	0.700	-	-	0	0	-	0.558	0.558	0.566	-	-	0	-	0.00%
2012-08-21	0	0.690	0.690	0.700	0.690	0.690	30,000	20,700	0.6900	0.558	0.558	0.566	0.558	0.558	37,086	0.5582	0.00%
2012-08-20	0	0.690	0.690	0.700	-	-	0	0	-	0.558	0.558	0.566	-	-	0	-	0.00%
2012-08-17	0	0.690	0.680	0.700	0.690	0.690	100,000	69,000	0.6900	0.558	0.550	0.566	0.558	0.558	123,619	0.5582	0.00%
2012-08-16	0	0.690	0.690	0.700	0.680	0.710	1,020,000	709,380	0.6955	0.558	0.558	0.566	0.550	0.574	1,260,910	0.5626	-2.82%
2012-08-15	0	0.710	0.710	0.720	0.680	0.680	38,000	25,840	0.6800	0.574	0.574	0.582	0.550	0.550	46,975	0.5501	-1.39%
2012-08-14	0	0.720	0.700	0.720	0.710	0.720	4,000	2,860	0.7150	0.582	0.566	0.582	0.574	0.582	4,945	0.5784	1.41%
2012-08-13	0	0.710	0.700	0.720	0.700	0.710	118,970	84,149	0.7073	0.574	0.566	0.582	0.566	0.574	147,069	0.5722	0.00%
2012-08-10	0	0.710	0.700	0.710	0.710	0.710	210,000	149,100	0.7100	0.574	0.566	0.574	0.574	0.574	259,599	0.5743	-1.39%
2012-08-09	0	0.720	0.710	0.720	0.710	0.720	128,390	91,945	0.7161	0.582	0.574	0.582	0.574	0.582	158,714	0.5793	0.00%
2012-08-08	0	0.720	0.720	0.750	0.710	0.710	300,000	213,000	0.7100	0.582	0.582	0.607	0.574	0.574	370,856	0.5743	1.41%
2012-08-07	0	0.710	0.710	0.720	0.710	0.710	610,000	433,100	0.7100	0.574	0.574	0.582	0.574	0.574	754,074	0.5743	0.00%
2012-08-06	0	0.710	0.710	0.720	0.710	0.710	166,000	117,860	0.7100	0.574	0.574	0.582	0.574	0.574	205,207	0.5743	0.00%
2012-08-03	0	0.710	0.710	0.720	0.710	0.710	180,000	127,800	0.7100	0.574	0.574	0.582	0.574	0.574	222,514	0.5743	0.00%
2012-08-02	0	0.710	0.700	0.710	-	-	0	0	-	0.574	0.566	0.574	-	-	0	-	0.00%
2012-08-01	0	0.710	0.700	0.710	0.710	0.710	30,000	21,300	0.7100	0.574	0.566	0.574	0.574	0.574	37,086	0.5743	0.00%
2012-07-31	0	0.710	0.700	0.710	0.700	0.710	82,300	58,050	0.7053	0.574	0.566	0.574	0.566	0.574	101,738	0.5706	0.00%
2012-07-30	0	0.710	0.700	0.720	0.710	0.710	80,000	56,800	0.7100	0.574	0.566	0.582	0.574	0.574	98,895	0.5743	1.43%
2012-07-27	0	0.700	0.700	0.710	-	-	0	0	-	0.566	0.566	0.574	-	-	0	-	0.00%
2012-07-26	0	0.700	0.700	0.720	0.700	0.700	10,000	7,000	0.7000	0.566	0.566	0.582	0.566	0.566	12,362	0.5663	1.45%
2012-07-25	0	0.690	0.690	0.700	0.690	0.690	40,000	27,600	0.6900	0.558	0.558	0.566	0.558	0.558	49,447	0.5582	-1.43%
2012-07-24	0	0.700	0.700	0.710	0.700	0.700	216,000	151,200	0.7000	0.566	0.566	0.574	0.566	0.566	267,016	0.5663	0.00%
2012-07-23	0	0.700	0.700	0.710	0.700	0.710	102,000	71,900	0.7049	0.566	0.566	0.574	0.566	0.574	126,091	0.5702	-1.41%
2012-07-20	0	0.710	0.700	0.710	0.710	0.710	30,000	21,300	0.7100	0.574	0.566	0.574	0.574	0.574	37,086	0.5743	0.00%
2012-07-19	0	0.710	0.700	0.710	0.700	0.710	76,000	53,900	0.7092	0.574	0.566	0.574	0.566	0.574	93,950	0.5737	1.43%
2012-07-18	0	0.700	0.700	0.710	0.680	0.700	350,000	244,000	0.6971	0.566	0.566	0.574	0.550	0.566	432,665	0.5639	-1.41%
2012-07-17	0	0.710	0.700	0.710	0.700	0.710	160,000	113,540	0.7096	0.574	0.566	0.574	0.566	0.574	197,790	0.5740	1.43%
2012-07-16	0	0.700	0.690	0.700	-	-	0	0	-	0.566	0.558	0.566	-	-	0	-	0.00%
2012-07-13	0	0.700	0.680	0.700	0.700	0.700	74,000	51,800	0.7000	0.566	0.550	0.566	0.566	0.566	91,478	0.5663	0.00%
2012-07-12	0	0.700	0.700	0.720	0.700	0.700	56,600	39,602	0.6997	0.566	0.566	0.582	0.566	0.566	69,968	0.5660	-1.41%
2012-07-11	0	0.710	0.700	0.710	0.710	0.710	30,000	21,300	0.7100	0.574	0.566	0.574	0.574	0.574	37,086	0.5743	1.43%
2012-07-10	0	0.700	0.700	0.720	0.690	0.710	520,000	363,700	0.6994	0.566	0.566	0.582	0.558	0.574	642,817	0.5658	-2.78%
2012-07-09	0	0.720	0.690	0.720	-	-	0	0	-	0.582	0.558	0.582	-	-	0	-	0.00%
2012-07-06	0	0.720	0.700	0.720	0.700	0.720	496,029	349,378	0.7043	0.582	0.566	0.582	0.566	0.582	613,184	0.5698	2.86%
2012-07-05	0	0.700	0.700	0.710	0.700	0.700	222,000	155,400	0.7000	0.566	0.566	0.574	0.566	0.566	274,433	0.5663	-1.41%
2012-07-04	0	0.710	0.690	0.710	0.710	0.710	284,000	201,640	0.7100	0.574	0.558	0.574	0.574	0.574	351,077	0.5743	1.43%
2012-07-03	0	0.700	0.690	0.710	0.660	0.710	5,668,000	3,953,800	0.6976	0.566	0.558	0.574	0.534	0.574	7,006,704	0.5643	7.69%
2012-06-29	0	0.650	0.640	0.700	-	-	0	0	-	0.526	0.518	0.566	-	-	0	-	0.00%
2012-06-28	0	0.650	0.650	0.660	0.650	0.650	148,000	96,200	0.6500	0.526	0.526	0.534	0.526	0.526	182,956	0.5258	-1.52%
2012-06-27	0	0.660	0.650	0.720	-	-	0	0	-	0.534	0.526	0.582	-	-	0	-	0.00%
2012-06-26	0	0.660	0.650	0.720	0.650	0.660	80,000	52,700	0.6588	0.534	0.526	0.582	0.526	0.534	98,895	0.5329	0.00%
2012-06-25	0	0.660	0.640	0.660	0.650	0.660	220,000	144,200	0.6555	0.534	0.518	0.534	0.526	0.534	271,961	0.5302	1.54%
2012-06-22	0	0.650	0.650	0.670	0.650	0.650	100,000	65,000	0.6500	0.526	0.526	0.542	0.526	0.526	123,619	0.5258	0.00%
2012-06-21	0	0.650	0.640	0.660	0.650	0.650	250,000	162,500	0.6500	0.526	0.518	0.534	0.526	0.526	309,047	0.5258	0.00%
2012-06-20	0	0.650	0.650	0.720	-	-	0	0	-	0.526	0.526	0.582	-	-	0	-	1.56%
2012-06-19	0	0.640	0.640	0.700	-	-	0	0	-	0.518	0.518	0.566	-	-	0	-	0.00%
2012-06-18	0	0.640	0.630	0.700	-	-	0	0	-	0.518	0.510	0.566	-	-	0	-	0.00%
2012-06-15	0	0.640	0.630	0.650	0.640	0.640	170,000	108,800	0.6400	0.518	0.510	0.526	0.518	0.518	210,152	0.5177	1.59%
2012-06-14	0	0.630	0.620	0.640	-	-	0	0	-	0.510	0.502	0.518	-	-	0	-	0.00%
2012-06-13	0	0.630	0.620	0.650	0.630	0.630	90,000	56,700	0.6300	0.510	0.502	0.526	0.510	0.510	111,257	0.5096	0.00%
2012-06-12	0	0.630	0.630	0.680	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2012-06-11	0	0.630	0.630	0.680	0.620	0.620	4,000	2,480	0.6200	0.510	0.510	0.550	0.502	0.502	4,945	0.5015	1.61%
2012-06-08	0	0.620	0.610	0.620	0.620	0.620	506,000	313,720	0.6200	0.502	0.493	0.502	0.502	0.502	625,510	0.5015	0.00%
2012-06-07	0	0.620	0.620	0.640	0.620	0.620	2,000	1,240	0.6200	0.502	0.502	0.518	0.502	0.502	2,472	0.5015	0.00%
2012-06-06	0	0.620	0.620	0.630	0.620	0.630	496,000	309,040	0.6231	0.502	0.502	0.510	0.502	0.510	613,148	0.5040	-1.59%
2012-06-05	0	0.630	0.630	0.650	0.620	0.640	302,000	220,240	0.7293	0.510	0.510	0.526	0.502	0.518	373,328	0.5899	-1.56%
2012-06-04	0	0.640	0.610	0.640	0.630	0.640	20,000	12,760	0.6380	0.518	0.493	0.518	0.510	0.518	24,724	0.5161	1.59%
2012-06-01	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.510	0.502	0.510	0.510	0.510	61,809	0.5096	0.00%
2012-05-31	0	0.630	0.630	0.640	-	-	0	0	-	0.510	0.510	0.518	-	-	0	-	0.00%
2012-05-30	0	0.630	0.620	0.630	0.630	0.630	130,000	81,900	0.6300	0.510	0.502	0.510	0.510	0.510	160,704	0.5096	0.00%
2012-05-29	0	0.630	0.620	0.640	0.620	0.630	62,000	39,040	0.6297	0.510	0.502	0.518	0.502	0.510	76,644	0.5094	0.00%
2012-05-28	0	0.630	0.620	0.650	0.620	0.630	50,000	31,200	0.6240	0.510	0.502	0.526	0.502	0.510	61,809	0.5048	0.00%
2012-05-25	0	0.630	0.620	0.660	-	-	0	0	-	0.510	0.502	0.534	-	-	0	-	0.00%
2012-05-24	0	0.630	0.610	0.650	0.630	0.630	28,000	17,640	0.6300	0.510	0.493	0.526	0.510	0.510	34,613	0.5096	1.61%
2012-05-23	0	0.620	0.610	0.640	0.620	0.630	32,000	19,860	0.6206	0.502	0.493	0.518	0.502	0.510	39,558	0.5020	-1.59%
2012-05-22	0	0.630	0.630	0.660	0.620	0.620	8,000	4,960	0.6200	0.510	0.510	0.534	0.502	0.502	9,889	0.5015	1.61%
2012-05-21	0	0.620	0.620	0.650	0.600	0.600	2,000	1,200	0.6000	0.502	0.502	0.526	0.485	0.485	2,472	0.4854	0.00%
2012-05-18	0	0.620	0.620	0.630	0.610	0.620	40,000	24,700	0.6175	0.502	0.502	0.510	0.493	0.502	49,447	0.4995	0.00%
2012-05-17	0	0.620	0.620	0.630	0.620	0.640	62,000	38,940	0.6281	0.502	0.502	0.510	0.502	0.518	76,644	0.5081	-1.59%
2012-05-16	0	0.630	0.630	0.650	0.630	0.690	114,000	73,420	0.6440	0.510	0.510	0.526	0.510	0.558	140,925	0.5210	-1.39%
2012-05-15	0	0.700	0.700	0.720	0.690	0.710	218,000	153,540	0.7043	0.517	0.517	0.532	0.509	0.524	295,261	0.5200	0.00%
2012-05-14	0	0.700	0.700	0.710	0.700	0.710	274,000	193,440	0.7060	0.517	0.517	0.524	0.517	0.524	371,107	0.5213	-1.41%
2012-05-11	0	0.710	0.710	0.730	0.710	0.710	2,000	1,420	0.7100	0.524	0.524	0.539	0.524	0.524	2,709	0.5242	0.00%
2012-05-10	0	0.710	0.710	0.720	0.710	0.710	300,000	213,000	0.7100	0.524	0.524	0.532	0.524	0.524	406,322	0.5242	0.00%
2012-05-09	0	0.710	0.710	0.730	0.700	0.710	844,000	595,240	0.7053	0.524	0.524	0.539	0.517	0.524	1,143,119	0.5207	-1.39%
2012-05-08	0	0.720	0.720	0.730	0.720	0.730	870,000	628,060	0.7219	0.532	0.532	0.539	0.532	0.539	1,178,334	0.5330	-1.37%
2012-05-07	0	0.730	0.730	0.750	0.730	0.730	812,000	592,760	0.7300	0.539	0.539	0.554	0.539	0.539	1,099,778	0.5390	-2.67%
2012-05-04	0	0.750	0.740	0.760	-	-	0	0	-	0.554	0.546	0.561	-	-	0	-	0.00%
2012-05-03	0	0.750	0.740	0.760	0.740	0.750	100,000	74,140	0.7414	0.554	0.546	0.561	0.546	0.554	135,441	0.5474	0.00%
2012-05-02	0	0.750	0.740	0.750	0.730	0.750	58,629	43,500	0.7420	0.554	0.546	0.554	0.539	0.554	79,408	0.5478	0.00%
2012-04-30	0	0.750	0.740	0.760	0.750	0.750	50,000	37,500	0.7500	0.554	0.546	0.561	0.554	0.554	67,720	0.5537	0.00%
2012-04-27	0	0.750	0.730	0.750	0.740	0.750	206,000	153,140	0.7434	0.554	0.539	0.554	0.546	0.554	279,008	0.5489	-1.32%
2012-04-26	0	0.760	0.740	0.760	0.740	0.760	136,000	103,080	0.7579	0.561	0.546	0.561	0.546	0.561	184,199	0.5596	1.33%
2012-04-25	0	0.750	0.750	0.760	0.750	0.760	64,000	48,040	0.7506	0.554	0.554	0.561	0.554	0.561	86,682	0.5542	0.00%
2012-04-24	0	0.750	0.730	0.750	0.750	0.760	166,000	125,040	0.7533	0.554	0.539	0.554	0.554	0.561	224,832	0.5561	1.35%
2012-04-23	0	0.740	0.720	0.750	0.740	0.750	356,600	263,886	0.7400	0.546	0.532	0.554	0.546	0.554	482,981	0.5464	0.00%
2012-04-20	0	0.740	0.720	0.740	-	-	0	0	-	0.546	0.532	0.546	-	-	0	-	0.00%
2012-04-19	0	0.740	0.720	0.740	0.740	0.740	2,000	1,480	0.7400	0.546	0.532	0.546	0.546	0.546	2,709	0.5464	1.37%
2012-04-18	0	0.730	0.730	0.740	0.730	0.740	190,000	138,740	0.7302	0.539	0.539	0.546	0.539	0.546	257,337	0.5391	0.00%
2012-04-17	0	0.730	0.720	0.740	-	-	0	0	-	0.539	0.532	0.546	-	-	0	-	0.00%
2012-04-16	0	0.730	0.720	0.730	0.710	0.730	188,000	135,680	0.7217	0.539	0.532	0.539	0.524	0.539	254,628	0.5329	-1.35%
2012-04-13	0	0.740	0.720	0.740	0.740	0.740	20,400	15,076	0.7390	0.546	0.532	0.546	0.546	0.546	27,630	0.5456	0.00%
2012-04-12	0	0.740	0.720	0.740	-	-	0	0	-	0.546	0.532	0.546	-	-	0	-	0.00%
2012-04-11	0	0.740	0.730	0.740	-	-	0	0	-	0.546	0.539	0.546	-	-	0	-	0.00%
2012-04-10	0	0.740	0.730	0.740	0.720	0.740	276,000	200,140	0.7251	0.546	0.539	0.546	0.532	0.546	373,816	0.5354	0.00%
2012-04-05	0	0.740	0.720	0.740	0.720	0.740	8,200	6,018	0.7339	0.546	0.532	0.546	0.532	0.546	11,106	0.5419	0.00%
2012-04-03	0	0.740	0.730	0.750	0.730	0.740	130,000	94,920	0.7302	0.546	0.539	0.554	0.539	0.546	176,073	0.5391	0.00%
2012-04-02	0	0.740	0.730	0.740	0.730	0.740	230,000	168,920	0.7344	0.546	0.539	0.546	0.539	0.546	311,514	0.5423	-1.33%
2012-03-30	0	0.750	0.730	0.750	0.750	0.750	10,000	7,500	0.7500	0.554	0.539	0.554	0.554	0.554	13,544	0.5537	0.00%
2012-03-29	0	0.750	0.730	0.750	0.730	0.750	64,000	47,060	0.7353	0.554	0.539	0.554	0.539	0.554	86,682	0.5429	0.00%
2012-03-28	0	0.750	0.730	0.750	0.740	0.750	360,640	266,928	0.7402	0.554	0.539	0.554	0.546	0.554	488,453	0.5465	0.00%
2012-03-27	0	0.750	0.740	0.750	0.730	0.750	24,000	17,600	0.7333	0.554	0.546	0.554	0.539	0.554	32,506	0.5414	0.00%
2012-03-26	0	0.750	0.730	0.750	-	-	0	0	-	0.554	0.539	0.554	-	-	0	-	0.00%
2012-03-23	0	0.750	0.730	0.750	0.740	0.750	52,000	38,500	0.7404	0.554	0.539	0.554	0.546	0.554	70,429	0.5466	1.35%
2012-03-22	0	0.740	0.740	0.750	0.730	0.750	108,000	80,220	0.7428	0.546	0.546	0.554	0.539	0.554	146,276	0.5484	0.00%
2012-03-21	0	0.740	0.740	0.750	0.740	0.750	272,000	202,320	0.7438	0.546	0.546	0.554	0.546	0.554	368,399	0.5492	0.00%
2012-03-20	0	0.740	0.740	0.750	0.740	0.740	2,000	1,480	0.7400	0.546	0.546	0.554	0.546	0.546	2,709	0.5464	-1.33%
2012-03-19	0	0.750	0.740	0.750	0.740	0.770	146,000	110,460	0.7566	0.554	0.546	0.554	0.546	0.569	197,743	0.5586	-1.32%
2012-03-16	0	0.760	0.750	0.770	0.740	0.760	702,000	525,140	0.7481	0.561	0.554	0.569	0.546	0.561	950,793	0.5523	0.00%
2012-03-15	0	0.760	0.750	0.760	0.740	0.780	1,194,000	905,500	0.7584	0.561	0.554	0.561	0.546	0.576	1,617,162	0.5599	5.56%
2012-03-14	0	0.720	0.710	0.720	0.710	0.730	62,000	44,380	0.7158	0.532	0.524	0.532	0.524	0.539	83,973	0.5285	1.41%
2012-03-13	0	0.710	0.700	0.720	0.710	0.730	202,000	145,040	0.7180	0.524	0.517	0.532	0.524	0.539	273,590	0.5301	0.00%
2012-03-12	0	0.710	0.700	0.720	0.700	0.730	118,000	82,680	0.7007	0.524	0.517	0.532	0.517	0.539	159,820	0.5173	0.00%
2012-03-09	0	0.710	0.710	0.720	0.700	0.720	24,000	16,840	0.7017	0.524	0.524	0.532	0.517	0.532	32,506	0.5181	0.00%
2012-03-08	0	0.710	0.700	0.720	0.710	0.730	6,000	4,300	0.7167	0.524	0.517	0.532	0.524	0.539	8,126	0.5291	1.43%
2012-03-07	0	0.700	0.700	0.720	0.690	0.700	206,000	144,140	0.6997	0.517	0.517	0.532	0.509	0.517	279,008	0.5166	-5.41%
2012-03-06	0	0.740	0.690	0.740	0.740	0.740	22,000	16,280	0.7400	0.546	0.509	0.546	0.546	0.546	29,797	0.5464	1.37%
2012-03-05	0	0.730	0.700	0.730	0.750	0.750	2,000	1,500	0.7500	0.539	0.517	0.539	0.554	0.554	2,709	0.5537	0.00%
2012-03-02	0	0.730	0.700	0.730	0.700	0.730	12,000	8,520	0.7100	0.539	0.517	0.539	0.517	0.539	16,253	0.5242	2.82%
2012-03-01	0	0.710	0.690	0.730	-	-	0	0	-	0.524	0.509	0.539	-	-	0	-	0.00%
2012-02-29	0	0.710	0.690	0.710	0.700	0.710	530,000	372,200	0.7023	0.524	0.509	0.524	0.517	0.524	717,836	0.5185	0.00%
2012-02-28	0	0.710	0.690	0.710	0.680	0.710	58,000	40,600	0.7000	0.524	0.509	0.524	0.502	0.524	78,556	0.5168	0.00%
2012-02-27	0	0.710	0.700	0.710	0.710	0.720	200,000	143,200	0.7160	0.524	0.517	0.524	0.524	0.532	270,881	0.5286	1.43%
2012-02-24	0	0.700	0.690	0.700	0.680	0.700	218,000	150,580	0.6907	0.517	0.509	0.517	0.502	0.517	295,261	0.5100	0.00%
2012-02-23	0	0.700	0.680	0.700	0.670	0.700	343,982	234,328	0.6812	0.517	0.502	0.517	0.495	0.517	465,892	0.5030	-1.41%
2012-02-22	0	0.710	0.700	0.710	0.690	0.710	200,000	139,040	0.6952	0.524	0.517	0.524	0.509	0.524	270,881	0.5133	2.90%
2012-02-21	0	0.690	0.680	0.690	0.670	0.690	554,000	376,160	0.6790	0.509	0.502	0.509	0.495	0.509	750,341	0.5013	2.99%
2012-02-20	0	0.670	0.670	0.690	0.660	0.670	100,000	66,500	0.6650	0.495	0.495	0.509	0.487	0.495	135,441	0.4910	-1.47%
2012-02-17	0	0.680	0.650	0.680	-	-	0	0	-	0.502	0.480	0.502	-	-	0	-	0.00%
2012-02-16	0	0.680	0.660	0.680	0.670	0.680	60,000	40,220	0.6703	0.502	0.487	0.502	0.495	0.502	81,264	0.4949	1.49%
2012-02-15	0	0.670	0.670	0.680	0.670	0.690	136,000	91,160	0.6703	0.495	0.495	0.502	0.495	0.509	184,199	0.4949	0.00%
2012-02-14	0	0.670	0.660	0.670	0.660	0.690	198,600	131,132	0.6603	0.495	0.487	0.495	0.487	0.509	268,985	0.4875	1.52%
2012-02-13	0	0.660	0.650	0.670	0.640	0.710	106,000	70,060	0.6609	0.487	0.480	0.495	0.473	0.524	143,567	0.4880	0.00%
2012-02-10	0	0.660	0.650	0.680	0.650	0.690	46,000	30,820	0.6700	0.487	0.480	0.502	0.480	0.509	62,303	0.4947	-2.94%
2012-02-09	0	0.680	0.670	0.680	0.640	0.690	266,302	179,347	0.6735	0.502	0.495	0.502	0.473	0.509	360,681	0.4972	3.03%
2012-02-08	0	0.660	0.660	0.690	0.650	0.690	20,000	13,240	0.6620	0.487	0.487	0.509	0.480	0.509	27,088	0.4888	3.13%
2012-02-07	0	0.640	0.640	0.680	0.640	0.640	4,000	2,560	0.6400	0.473	0.473	0.502	0.473	0.473	5,418	0.4725	1.59%
2012-02-06	0	0.630	0.630	0.680	0.620	0.660	60,800	39,356	0.6473	0.465	0.465	0.502	0.458	0.487	82,348	0.4779	-4.55%
2012-02-03	0	0.660	0.650	0.680	0.630	0.660	34,000	22,080	0.6494	0.487	0.480	0.502	0.465	0.487	46,050	0.4795	0.00%
2012-02-02	0	0.660	0.650	0.660	0.650	0.670	92,000	60,540	0.6580	0.487	0.480	0.487	0.480	0.495	124,605	0.4859	1.54%
2012-02-01	0	0.650	0.630	0.650	0.660	0.660	2,000	1,320	0.6600	0.480	0.465	0.480	0.487	0.487	2,709	0.4873	0.00%
2012-01-31	0	0.650	0.630	0.650	0.660	0.660	2,000	1,320	0.6600	0.480	0.465	0.480	0.487	0.487	2,709	0.4873	0.00%
2012-01-30	0	0.650	0.630	0.650	0.630	0.650	8,600	5,428	0.6312	0.480	0.465	0.480	0.465	0.480	11,648	0.4660	0.00%
2012-01-27	0	0.650	0.630	0.650	0.630	0.650	222,000	142,080	0.6400	0.480	0.465	0.480	0.465	0.480	300,678	0.4725	1.56%
2012-01-26	0	0.640	0.630	0.640	0.620	0.650	12,000	7,680	0.6400	0.473	0.465	0.473	0.458	0.480	16,253	0.4725	-1.54%
2012-01-20	0	0.650	0.610	0.650	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2012-01-19	0	0.650	0.620	0.650	-	-	0	0	-	0.480	0.458	0.480	-	-	0	-	0.00%
2012-01-18	0	0.650	0.620	0.650	0.610	0.650	32,000	19,840	0.6200	0.480	0.458	0.480	0.450	0.480	43,341	0.4578	3.17%
2012-01-17	0	0.630	0.610	0.630	0.650	0.650	2,000	1,300	0.6500	0.465	0.450	0.465	0.480	0.480	2,709	0.4799	1.61%
2012-01-16	0	0.620	0.620	0.650	-	-	0	0	-	0.458	0.458	0.480	-	-	0	-	1.64%
2012-01-13	0	0.610	0.610	0.650	0.610	0.610	4,400	2,672	0.6073	0.450	0.450	0.480	0.450	0.450	5,959	0.4484	-3.17%
2012-01-12	0	0.630	0.610	0.650	0.630	0.630	22,400	14,100	0.6295	0.465	0.450	0.480	0.465	0.465	30,339	0.4648	0.00%
2012-01-11	0	0.630	0.630	0.650	0.600	0.650	278,600	171,888	0.6170	0.465	0.465	0.480	0.443	0.480	377,338	0.4555	1.61%
2012-01-10	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.458	0.458	0.480	0.458	0.458	67,720	0.4578	-1.59%
2012-01-09	0	0.630	0.630	0.650	0.600	0.600	6,000	3,600	0.6000	0.465	0.465	0.480	0.443	0.443	8,126	0.4430	0.00%
2012-01-06	0	0.630	0.580	0.650	-	-	0	0	-	0.465	0.428	0.480	-	-	0	-	0.00%
2012-01-05	0	0.630	0.580	0.650	-	-	0	0	-	0.465	0.428	0.480	-	-	0	-	0.00%
2012-01-04	0	0.630	0.600	0.630	0.650	0.650	2,142	1,379	0.6438	0.465	0.443	0.465	0.480	0.480	2,901	0.4753	0.00%
2012-01-03	0	0.630	0.600	0.650	-	-	0	0	-	0.465	0.443	0.480	-	-	0	-	0.00%
2011-12-30	0	0.630	0.610	0.650	-	-	0	0	-	0.465	0.450	0.480	-	-	0	-	0.00%
2011-12-29	0	0.630	0.600	0.650	0.630	0.630	16,000	10,080	0.6300	0.465	0.443	0.480	0.465	0.465	21,671	0.4651	1.61%
2011-12-28	0	0.620	0.550	0.640	-	-	0	0	-	0.458	0.406	0.473	-	-	0	-	0.00%
2011-12-23	0	0.620	0.580	0.630	0.610	0.620	76,366	46,852	0.6135	0.458	0.428	0.465	0.450	0.458	103,431	0.4530	1.64%
2011-12-22	0	0.610	0.580	0.610	-	-	0	0	-	0.450	0.428	0.450	-	-	0	-	-1.61%
2011-12-21	0	0.620	0.600	0.620	0.600	0.650	84,000	50,580	0.6021	0.458	0.443	0.458	0.443	0.480	113,770	0.4446	0.00%
2011-12-20	0	0.620	0.600	0.620	-	-	0	0	-	0.458	0.443	0.458	-	-	0	-	0.00%
2011-12-19	0	0.620	0.550	0.620	-	-	0	0	-	0.458	0.406	0.458	-	-	0	-	0.00%
2011-12-16	0	0.620	0.590	0.650	-	-	0	0	-	0.458	0.436	0.480	-	-	0	-	0.00%
2011-12-15	0	0.620	0.560	0.620	-	-	0	0	-	0.458	0.413	0.458	-	-	0	-	-1.59%
2011-12-14	0	0.630	0.580	0.650	-	-	0	0	-	0.465	0.428	0.480	-	-	0	-	0.00%
2011-12-13	0	0.630	0.610	0.630	0.660	0.660	2,000	1,320	0.6600	0.465	0.450	0.465	0.487	0.487	2,709	0.4873	1.61%
2011-12-12	0	0.620	0.620	0.630	0.610	0.610	2,000	1,220	0.6100	0.458	0.458	0.465	0.450	0.450	2,709	0.4504	-3.12%
2011-12-09	0	0.640	0.600	0.650	-	-	0	0	-	0.473	0.443	0.480	-	-	0	-	0.00%
2011-12-08	0	0.640	0.600	0.650	-	-	0	0	-	0.473	0.443	0.480	-	-	0	-	0.00%
2011-12-07	0	0.640	0.600	0.640	0.650	0.650	2,000	1,300	0.6500	0.473	0.443	0.473	0.480	0.480	2,709	0.4799	0.00%
2011-12-06	0	0.640	0.600	0.640	0.650	0.650	2,000	1,300	0.6500	0.473	0.443	0.473	0.480	0.480	2,709	0.4799	3.23%
2011-12-05	0	0.620	0.600	0.630	0.600	0.640	16,000	10,040	0.6275	0.458	0.443	0.465	0.443	0.473	21,671	0.4633	-3.12%
2011-12-02	0	0.640	0.580	0.640	0.640	0.640	11,072	7,021	0.6341	0.473	0.428	0.473	0.473	0.473	14,996	0.4682	0.00%
2011-12-01	0	0.640	0.570	0.640	0.640	0.640	2,000	1,280	0.6400	0.473	0.421	0.473	0.473	0.473	2,709	0.4725	3.23%
2011-11-30	0	0.620	0.560	0.640	-	-	0	0	-	0.458	0.413	0.473	-	-	0	-	0.00%
2011-11-29	0	0.620	0.600	0.640	0.610	0.620	4,000	2,460	0.6150	0.458	0.443	0.473	0.450	0.458	5,418	0.4541	0.00%
2011-11-28	0	0.620	0.600	0.620	0.630	0.640	6,000	3,820	0.6367	0.458	0.443	0.458	0.465	0.473	8,126	0.4701	8.77%
2011-11-25	0	0.570	0.560	0.630	-	-	0	0	-	0.421	0.413	0.465	-	-	0	-	0.00%
2011-11-24	0	0.570	0.570	0.630	0.570	0.570	2,029	1,155	0.5692	0.421	0.421	0.465	0.421	0.421	2,748	0.4203	-5.00%
2011-11-23	0	0.600	0.570	0.640	-	-	0	0	-	0.443	0.421	0.473	-	-	0	-	0.00%
2011-11-22	0	0.600	0.600	0.640	0.560	0.560	40,000	22,400	0.5600	0.443	0.443	0.473	0.413	0.413	54,176	0.4135	0.00%
2011-11-21	0	0.600	0.570	0.640	-	-	0	0	-	0.443	0.421	0.473	-	-	0	-	0.00%
2011-11-18	0	0.600	0.580	0.600	-	-	0	0	-	0.443	0.428	0.443	-	-	0	-	0.00%
2011-11-17	0	0.600	0.600	0.640	0.600	0.600	144,141	86,480	0.6000	0.443	0.443	0.473	0.443	0.443	195,226	0.4430	0.00%
2011-11-16	0	0.600	0.590	0.610	0.600	0.610	64,000	38,840	0.6069	0.443	0.436	0.450	0.443	0.450	86,682	0.4481	-1.64%
2011-11-15	0	0.610	0.600	0.610	-	-	0	0	-	0.450	0.443	0.450	-	-	0	-	0.00%
2011-11-14	0	0.610	0.610	0.620	-	-	0	0	-	0.450	0.450	0.458	-	-	0	-	1.67%
2011-11-11	0	0.600	0.600	0.630	-	-	0	0	-	0.443	0.443	0.465	-	-	0	-	0.00%
2011-11-10	0	0.600	0.590	0.630	0.600	0.600	106,000	63,600	0.6000	0.443	0.436	0.465	0.443	0.443	143,567	0.4430	-1.64%
2011-11-09	0	0.610	0.610	0.620	0.610	0.610	137,832	84,022	0.6096	0.450	0.450	0.458	0.450	0.450	186,681	0.4501	0.00%
2011-11-08	0	0.610	0.600	0.620	-	-	0	0	-	0.450	0.443	0.458	-	-	0	-	0.00%
2011-11-07	0	0.610	0.600	0.610	0.610	0.610	2,000	1,220	0.6100	0.450	0.443	0.450	0.450	0.450	2,709	0.4504	0.00%
2011-11-04	0	0.610	0.610	0.620	-	-	0	0	-	0.450	0.450	0.458	-	-	0	-	1.67%
2011-11-03	0	0.600	0.600	0.620	0.590	0.600	36,266	21,446	0.5914	0.443	0.443	0.458	0.436	0.443	49,119	0.4366	-3.23%
2011-11-02	0	0.620	0.610	0.630	-	-	0	0	-	0.458	0.450	0.465	-	-	0	-	0.00%
2011-11-01	0	0.620	0.590	0.620	-	-	1	0	-	0.458	0.436	0.458	-	-	1	-	0.00%
2011-10-31	0	0.620	0.600	0.620	-	-	0	0	-	0.458	0.443	0.458	-	-	0	-	0.00%
2011-10-28	0	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	0.458	0.450	0.458	0.458	0.458	67,720	0.4578	0.00%
2011-10-27	0	0.620	0.610	0.620	0.580	0.620	194,000	119,980	0.6185	0.458	0.450	0.458	0.428	0.458	262,755	0.4566	3.33%
2011-10-26	0	0.600	0.550	0.610	-	-	0	0	-	0.443	0.406	0.450	-	-	0	-	0.00%
2011-10-25	0	0.600	0.580	0.610	-	-	0	0	-	0.443	0.428	0.450	-	-	0	-	0.00%
2011-10-24	0	0.600	0.600	0.610	0.600	0.600	40,000	24,000	0.6000	0.443	0.443	0.450	0.443	0.443	54,176	0.4430	-1.64%
2011-10-21	0	0.610	0.550	0.610	-	-	0	0	-	0.450	0.406	0.450	-	-	0	-	0.00%
2011-10-20	0	0.610	0.580	0.610	-	-	0	0	-	0.450	0.428	0.450	-	-	0	-	0.00%
2011-10-19	0	0.610	0.600	0.610	0.610	0.610	100,000	60,600	0.6060	0.450	0.443	0.450	0.450	0.450	135,441	0.4474	3.39%
2011-10-18	0	0.590	0.560	0.600	-	-	0	0	-	0.436	0.413	0.443	-	-	0	-	0.00%
2011-10-17	0	0.590	0.590	0.610	0.570	0.580	22,000	12,740	0.5791	0.436	0.436	0.450	0.421	0.428	29,797	0.4276	3.51%
2011-10-14	0	0.570	0.570	0.610	-	-	0	0	-	0.421	0.421	0.450	-	-	0	-	0.00%
2011-10-13	0	0.570	0.570	0.620	-	-	0	0	-	0.421	0.421	0.458	-	-	0	-	1.79%
2011-10-12	0	0.560	0.560	0.620	-	-	0	0	-	0.413	0.413	0.458	-	-	0	-	0.00%
2011-10-11	0	0.560	0.560	0.630	-	-	0	0	-	0.413	0.413	0.465	-	-	0	-	0.00%
2011-10-10	0	0.560	0.560	0.600	-	-	10	6	0.6000	0.413	0.413	0.443	-	-	14	0.4430	1.82%
2011-10-07	0	0.550	0.550	0.610	0.550	0.550	10,000	5,500	0.5500	0.406	0.406	0.450	0.406	0.406	13,544	0.4061	-1.79%
2011-10-06	0	0.560	0.540	0.610	-	-	0	0	-	0.413	0.399	0.450	-	-	0	-	0.00%
2011-10-04	0	0.560	0.560	0.600	0.540	0.560	52,000	28,480	0.5477	0.413	0.413	0.443	0.399	0.413	70,429	0.4044	-1.75%
2011-10-03	0	0.570	0.540	0.610	-	-	0	0	-	0.421	0.399	0.450	-	-	0	-	0.00%
2011-09-30	0	0.570	0.570	0.610	0.550	0.560	4,000	2,220	0.5550	0.421	0.421	0.450	0.406	0.413	5,418	0.4098	0.00%
2011-09-28	0	0.570	0.570	0.610	0.560	0.570	62,000	34,940	0.5635	0.421	0.421	0.450	0.413	0.421	83,973	0.4161	-1.72%
2011-09-27	0	0.580	0.580	0.600	0.540	0.580	46,000	25,760	0.5600	0.428	0.428	0.443	0.399	0.428	62,303	0.4135	1.75%
2011-09-26	0	0.570	0.530	0.580	0.570	0.570	2,000	1,140	0.5700	0.421	0.391	0.428	0.421	0.421	2,709	0.4208	-5.00%
2011-09-23	0	0.600	0.600	0.610	0.570	0.580	280,000	162,200	0.5793	0.443	0.443	0.450	0.421	0.428	379,234	0.4277	-3.23%
2011-09-22	0	0.620	0.600	0.620	0.600	0.620	236,000	142,300	0.6030	0.458	0.443	0.458	0.443	0.458	319,640	0.4452	-1.59%
2011-09-21	0	0.630	0.610	0.670	-	-	0	0	-	0.465	0.450	0.495	-	-	0	-	0.00%
2011-09-20	0	0.630	0.600	0.630	-	-	0	0	-	0.465	0.443	0.465	-	-	0	-	0.00%
2011-09-19	0	0.630	0.610	0.630	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	0.00%
2011-09-16	0	0.630	0.620	0.630	0.610	0.630	412,000	254,500	0.6177	0.465	0.458	0.465	0.450	0.465	558,016	0.4561	-1.56%
2011-09-15	0	0.640	0.640	0.650	0.620	0.620	20,000	12,400	0.6200	0.473	0.473	0.480	0.458	0.458	27,088	0.4578	0.00%
2011-09-14	0	0.640	0.610	0.640	-	-	0	0	-	0.473	0.450	0.473	-	-	0	-	-1.54%
2011-09-12	0	0.650	0.630	0.670	-	-	0	0	-	0.480	0.465	0.495	-	-	0	-	0.00%
2011-09-09	0	0.650	0.640	0.650	0.640	0.650	82,000	52,500	0.6402	0.480	0.473	0.480	0.473	0.480	111,061	0.4727	0.00%
2011-09-08	0	0.650	0.630	0.650	0.650	0.650	46,000	29,900	0.6500	0.480	0.465	0.480	0.480	0.480	62,303	0.4799	0.00%
2011-09-07	0	0.650	0.640	0.650	0.640	0.650	172,000	110,120	0.6402	0.480	0.473	0.480	0.473	0.480	232,958	0.4727	1.56%
2011-09-06	0	0.640	0.620	0.640	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2011-09-05	0	0.640	0.620	0.660	-	-	0	0	-	0.473	0.458	0.487	-	-	0	-	0.00%
2011-09-02	0	0.640	0.630	0.640	0.620	0.640	12,000	7,560	0.6300	0.473	0.465	0.473	0.458	0.473	16,253	0.4651	0.00%
2011-09-01	0	0.640	0.620	0.650	-	-	0	0	-	0.473	0.458	0.480	-	-	0	-	0.00%
2011-08-31	0	0.640	0.640	0.650	-	-	0	0	-	0.473	0.473	0.480	-	-	0	-	1.59%
2011-08-30	0	0.630	0.630	0.660	0.610	0.640	71,689	45,553	0.6354	0.465	0.465	0.487	0.450	0.473	97,096	0.4692	-1.56%
2011-08-29	0	0.640	0.620	0.640	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2011-08-26	0	0.640	0.630	0.640	-	-	0	0	-	0.473	0.465	0.473	-	-	0	-	0.00%
2011-08-25	0	0.640	0.630	0.680	0.630	0.640	160,000	101,800	0.6363	0.473	0.465	0.502	0.465	0.473	216,705	0.4698	3.23%
2011-08-24	0	0.620	0.620	0.690	0.610	0.620	110,500	68,395	0.6190	0.458	0.458	0.509	0.450	0.458	149,662	0.4570	-3.12%
2011-08-23	0	0.640	0.620	0.640	0.630	0.640	4,000	2,540	0.6350	0.473	0.458	0.473	0.465	0.473	5,418	0.4688	1.59%
2011-08-22	0	0.630	0.630	0.640	0.630	0.640	342,000	216,460	0.6329	0.465	0.465	0.473	0.465	0.473	463,207	0.4673	-1.56%
2011-08-19	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	0.473	0.458	0.473	0.473	0.473	27,088	0.4725	-1.54%
2011-08-18	0	0.650	0.650	0.660	0.650	0.670	283,200	185,368	0.6545	0.480	0.480	0.487	0.480	0.495	383,568	0.4833	-5.80%
2011-08-17	0	0.690	0.650	0.690	-	-	0	0	-	0.509	0.480	0.509	-	-	0	-	0.00%
2011-08-16	0	0.690	0.640	0.690	0.690	0.690	2,000	1,380	0.6900	0.509	0.473	0.509	0.509	0.509	2,709	0.5094	1.47%
2011-08-15	0	0.680	0.670	0.680	0.670	0.680	112,000	75,320	0.6725	0.502	0.495	0.502	0.495	0.502	151,694	0.4965	1.49%
2011-08-12	0	0.670	0.610	0.680	-	-	0	0	-	0.495	0.450	0.502	-	-	0	-	0.00%
2011-08-11	0	0.670	0.620	0.670	-	-	0	0	-	0.495	0.458	0.495	-	-	0	-	0.00%
2011-08-10	0	0.670	0.610	0.670	0.670	0.670	2,000	1,340	0.6700	0.495	0.450	0.495	0.495	0.495	2,709	0.4947	0.00%
2011-08-09	0	0.670	0.630	0.670	-	-	4,000	2,560	0.6400	0.495	0.465	0.495	-	-	5,418	0.4725	-2.90%
2011-08-08	0	0.690	0.630	0.690	0.630	0.690	348,029	221,837	0.6374	0.509	0.465	0.509	0.465	0.509	471,373	0.4706	0.00%
2011-08-05	0	0.690	0.660	0.700	-	-	0	0	-	0.509	0.487	0.517	-	-	0	-	0.00%
2011-08-04	0	0.690	0.690	0.700	0.680	0.700	406,000	281,100	0.6924	0.509	0.509	0.517	0.502	0.517	549,889	0.5112	-2.82%
2011-08-03	0	0.710	0.690	0.710	0.680	0.710	35,000	23,980	0.6851	0.524	0.509	0.524	0.502	0.524	47,404	0.5059	0.00%
2011-08-02	0	0.710	0.700	0.710	0.680	0.710	78,200	55,430	0.7088	0.524	0.517	0.524	0.502	0.524	105,915	0.5233	0.00%
2011-08-01	0	0.710	0.690	0.710	-	-	0	0	-	0.524	0.509	0.524	-	-	0	-	0.00%
2011-07-29	0	0.710	0.700	0.710	0.700	0.710	158,000	111,680	0.7068	0.524	0.517	0.524	0.517	0.524	213,996	0.5219	0.00%
2011-07-28	0	0.710	0.680	0.710	0.710	0.710	100,000	71,000	0.7100	0.524	0.502	0.524	0.524	0.524	135,441	0.5242	0.00%
2011-07-27	0	0.710	0.690	0.710	0.710	0.710	2,000	1,420	0.7100	0.524	0.509	0.524	0.524	0.524	2,709	0.5242	1.43%
2011-07-26	0	0.700	0.680	0.710	-	-	0	0	-	0.517	0.502	0.524	-	-	0	-	0.00%
2011-07-25	0	0.700	0.700	0.710	0.680	0.710	310,000	215,000	0.6935	0.517	0.517	0.524	0.502	0.524	419,866	0.5121	-2.78%
2011-07-22	0	0.720	0.710	0.720	0.700	0.730	270,000	191,320	0.7086	0.532	0.524	0.532	0.517	0.539	365,690	0.5232	0.00%
2011-07-21	0	0.720	0.700	0.720	0.720	0.720	4,000	2,880	0.7200	0.532	0.517	0.532	0.532	0.532	5,418	0.5316	0.00%
2011-07-20	0	0.720	0.710	0.720	0.710	0.720	36,000	25,620	0.7117	0.532	0.524	0.532	0.524	0.532	48,759	0.5254	0.00%
2011-07-19	0	0.720	0.710	0.720	-	-	0	0	-	0.532	0.524	0.532	-	-	0	-	0.00%
2011-07-18	0	0.720	0.710	0.730	-	-	0	0	-	0.532	0.524	0.539	-	-	0	-	0.00%
2011-07-15	0	0.720	0.720	0.730	0.720	0.720	70,000	50,400	0.7200	0.532	0.532	0.539	0.532	0.532	94,808	0.5316	0.00%
2011-07-14	0	0.720	0.720	0.730	-	-	0	0	-	0.532	0.532	0.539	-	-	0	-	0.00%
2011-07-13	0	0.720	0.720	0.730	0.700	0.730	70,000	50,840	0.7263	0.532	0.532	0.539	0.517	0.539	94,808	0.5362	-1.37%
2011-07-12	0	0.730	0.720	0.730	0.700	0.730	138,336	99,028	0.7159	0.539	0.532	0.539	0.517	0.539	187,363	0.5285	-1.35%
2011-07-11	0	0.740	0.730	0.740	0.720	0.740	62,000	45,840	0.7394	0.546	0.539	0.546	0.532	0.546	83,973	0.5459	0.00%
2011-07-08	0	0.740	0.720	0.740	0.740	0.740	54,000	39,960	0.7400	0.546	0.532	0.546	0.546	0.546	73,138	0.5464	-1.33%
2011-07-07	0	0.750	0.730	0.750	0.740	0.750	180,000	133,300	0.7406	0.554	0.539	0.554	0.546	0.554	243,793	0.5468	1.35%
2011-07-06	0	0.740	0.740	0.750	0.740	0.740	68,000	50,320	0.7400	0.546	0.546	0.554	0.546	0.546	92,100	0.5464	0.00%
2011-07-05	0	0.740	0.740	0.750	-	-	0	0	-	0.546	0.546	0.554	-	-	0	-	0.00%
2011-07-04	0	0.740	0.740	0.750	0.730	0.750	92,000	68,660	0.7463	0.546	0.546	0.554	0.539	0.554	124,605	0.5510	-2.63%
2011-06-30	0	0.760	0.750	0.760	0.740	0.760	722,000	540,300	0.7483	0.561	0.554	0.561	0.546	0.561	977,882	0.5525	1.33%
2011-06-29	0	0.750	0.730	0.760	0.740	0.760	1,168,800	876,296	0.7497	0.554	0.539	0.561	0.546	0.561	1,583,031	0.5536	1.35%
2011-06-28	0	0.740	0.730	0.740	0.700	0.740	1,338,000	978,440	0.7313	0.546	0.539	0.546	0.517	0.546	1,812,196	0.5399	4.23%
2011-06-27	0	0.710	0.710	0.720	0.690	0.710	662,000	464,320	0.7014	0.524	0.524	0.532	0.509	0.524	896,617	0.5179	2.90%
2011-06-24	0	0.690	0.690	0.720	0.680	0.690	546,000	374,100	0.6852	0.509	0.509	0.532	0.502	0.509	739,506	0.5059	1.47%
2011-06-23	0	0.680	0.660	0.680	-	-	0	0	-	0.502	0.487	0.502	-	-	0	-	0.00%
2011-06-22	0	0.680	0.680	0.750	0.670	0.680	140,000	94,300	0.6736	0.502	0.502	0.554	0.495	0.502	189,617	0.4973	1.49%
2011-06-21	0	0.670	0.650	0.720	-	-	0	0	-	0.495	0.480	0.532	-	-	0	-	0.00%
2011-06-20	0	0.670	0.670	0.690	0.650	0.650	2,000	1,300	0.6500	0.495	0.495	0.509	0.480	0.480	2,709	0.4799	-1.47%
2011-06-17	0	0.680	0.680	0.700	-	-	0	0	-	0.502	0.502	0.517	-	-	0	-	1.49%
2011-06-16	0	0.670	0.660	0.700	-	-	0	0	-	0.495	0.487	0.517	-	-	0	-	0.00%
2011-06-15	0	0.670	0.670	0.700	-	-	0	0	-	0.495	0.495	0.517	-	-	0	-	0.00%
2011-06-14	0	0.670	0.670	0.720	-	-	0	0	-	0.495	0.495	0.532	-	-	0	-	0.00%
2011-06-13	0	0.670	0.670	0.680	0.670	0.670	30,000	20,100	0.6700	0.495	0.495	0.502	0.495	0.495	40,632	0.4947	0.00%
2011-06-10	0	0.670	0.670	0.690	0.650	0.680	126,000	84,580	0.6713	0.495	0.495	0.509	0.480	0.502	170,655	0.4956	0.00%
2011-06-09	0	0.670	0.670	0.700	0.670	0.670	286,000	191,620	0.6700	0.495	0.495	0.517	0.495	0.495	387,360	0.4947	-1.47%
2011-06-08	0	0.680	0.680	0.690	0.670	0.680	48,000	32,560	0.6783	0.502	0.502	0.509	0.495	0.502	65,012	0.5008	0.00%
2011-06-07	0	0.680	0.660	0.680	-	-	0	0	-	0.502	0.487	0.502	-	-	0	-	0.00%
2011-06-03	0	0.680	0.680	0.690	0.680	0.680	20,000	13,600	0.6800	0.502	0.502	0.509	0.502	0.502	27,088	0.5021	-1.45%
2011-06-02	0	0.690	0.660	0.700	0.690	0.690	354,000	244,260	0.6900	0.509	0.487	0.517	0.509	0.509	479,460	0.5094	0.00%
2011-06-01	0	0.690	0.690	0.700	0.680	0.680	2,000	1,360	0.6800	0.509	0.509	0.517	0.502	0.502	2,709	0.5021	-1.43%
2011-05-31	0	0.700	0.680	0.700	0.680	0.700	176,000	120,400	0.6841	0.517	0.502	0.517	0.502	0.517	238,376	0.5051	2.94%
2011-05-30	0	0.680	0.670	0.720	-	-	0	0	-	0.502	0.495	0.532	-	-	0	-	0.00%
2011-05-27	0	0.680	0.680	0.700	0.670	0.680	100,913	68,011	0.6740	0.502	0.502	0.517	0.495	0.502	136,677	0.4976	-1.45%
2011-05-26	0	0.690	0.660	0.690	-	-	0	0	-	0.509	0.487	0.509	-	-	0	-	0.00%
2011-05-25	0	0.690	0.670	0.690	-	-	0	0	-	0.509	0.495	0.509	-	-	0	-	0.00%
2011-05-24	0	0.690	0.680	0.690	0.670	0.690	78,000	53,520	0.6862	0.509	0.502	0.509	0.495	0.509	105,644	0.5066	1.47%
2011-05-23	0	0.680	0.670	0.680	-	-	0	0	-	0.502	0.495	0.502	-	-	0	-	-1.45%
2011-05-20	0	0.690	0.660	0.690	0.670	0.690	382,000	256,640	0.6718	0.509	0.487	0.509	0.495	0.509	517,383	0.4960	1.47%
2011-05-19	0	0.680	0.680	0.690	0.680	0.680	90,000	61,200	0.6800	0.502	0.502	0.509	0.502	0.502	121,897	0.5021	0.00%
2011-05-18	0	0.680	0.670	0.690	-	-	0	0	-	0.502	0.495	0.509	-	-	0	-	0.00%
2011-05-17	0	0.680	0.680	0.690	0.670	0.680	36,000	24,240	0.6733	0.502	0.502	0.509	0.495	0.502	48,759	0.4971	-1.45%
2011-05-16	0	0.690	0.690	0.730	0.670	0.690	696,000	476,560	0.6847	0.509	0.509	0.539	0.495	0.509	942,667	0.5055	0.00%
2011-05-13	0	0.690	0.670	0.690	-	-	0	0	-	0.509	0.495	0.509	-	-	0	-	0.00%
2011-05-12	0	0.690	0.670	0.690	-	-	0	0	-	0.509	0.495	0.509	-	-	0	-	0.00%
2011-05-11	0	0.690	0.680	0.690	0.690	0.690	50,000	34,500	0.6900	0.509	0.502	0.509	0.509	0.509	67,720	0.5094	0.00%
2011-05-09	0	0.690	0.690	0.700	0.650	0.700	76,910	52,422	0.6816	0.509	0.509	0.517	0.480	0.517	104,167	0.5032	-1.43%
2011-05-06	0	0.700	0.690	0.720	0.700	0.740	50,000	35,160	0.7032	0.517	0.509	0.532	0.517	0.546	67,720	0.5192	-0.21%
2011-05-05	0	0.750	0.740	0.760	0.730	0.760	414,000	310,100	0.7490	0.518	0.511	0.525	0.504	0.525	599,491	0.5173	2.74%
2011-05-04	0	0.730	0.730	0.740	0.720	0.720	22,000	15,840	0.7200	0.504	0.504	0.511	0.497	0.497	31,857	0.4972	-1.35%
2011-05-03	0	0.740	0.710	0.740	0.730	0.740	84,000	62,020	0.7383	0.511	0.490	0.511	0.504	0.511	121,636	0.5099	1.37%
2011-04-29	0	0.730	0.730	0.740	0.720	0.740	72,000	52,800	0.7333	0.504	0.504	0.511	0.497	0.511	104,259	0.5064	0.00%
2011-04-28	0	0.730	0.730	0.740	0.720	0.720	50,000	36,000	0.7200	0.504	0.504	0.511	0.497	0.497	72,402	0.4972	1.39%
2011-04-27	0	0.720	0.710	0.740	-	-	0	0	-	0.497	0.490	0.511	-	-	0	-	0.00%
2011-04-26	0	0.720	0.710	0.740	-	-	6,000	4,440	0.7400	0.497	0.490	0.511	-	-	8,688	0.5110	0.00%
2011-04-21	0	0.720	0.720	0.740	0.720	0.720	4,000	2,880	0.7200	0.497	0.497	0.511	0.497	0.497	5,792	0.4972	0.00%
2011-04-20	0	0.720	0.720	0.740	0.720	0.730	424,000	305,420	0.7203	0.497	0.497	0.511	0.497	0.504	613,972	0.4974	0.00%
2011-04-19	0	0.720	0.720	0.740	0.720	0.720	4,400	3,156	0.7173	0.497	0.497	0.511	0.497	0.497	6,371	0.4953	-1.37%
2011-04-18	0	0.730	0.730	0.740	0.730	0.730	70,000	51,100	0.7300	0.504	0.504	0.511	0.504	0.504	101,363	0.5041	0.00%
2011-04-15	0	0.730	0.730	0.740	0.730	0.740	82,000	60,300	0.7354	0.504	0.504	0.511	0.504	0.511	118,740	0.5078	0.00%
2011-04-14	0	0.730	0.730	0.740	0.730	0.730	268,000	195,640	0.7300	0.504	0.504	0.511	0.504	0.504	388,077	0.5041	0.00%
2011-04-13	0	0.730	0.720	0.730	0.720	0.730	208,000	150,740	0.7247	0.504	0.497	0.504	0.497	0.504	301,194	0.5005	0.00%
2011-04-12	0	0.730	0.720	0.730	0.720	0.730	128,000	92,940	0.7261	0.504	0.497	0.504	0.497	0.504	185,350	0.5014	1.39%
2011-04-11	0	0.720	0.720	0.730	0.720	0.730	8,000	5,780	0.7225	0.497	0.497	0.504	0.497	0.504	11,584	0.4989	-1.37%
2011-04-08	0	0.730	0.720	0.730	0.710	0.730	25,500	18,440	0.7231	0.504	0.497	0.504	0.490	0.504	36,925	0.4994	1.39%
2011-04-07	0	0.720	0.720	0.730	0.720	0.720	20,000	14,400	0.7200	0.497	0.497	0.504	0.497	0.497	28,961	0.4972	-1.37%
2011-04-06	0	0.730	0.710	0.730	0.700	0.740	314,000	228,600	0.7280	0.504	0.490	0.504	0.483	0.511	454,687	0.5028	1.39%
2011-04-04	0	0.720	0.710	0.730	0.710	0.720	34,000	24,260	0.7135	0.497	0.490	0.504	0.490	0.497	49,234	0.4928	0.00%
2011-04-01	0	0.720	0.710	0.730	0.720	0.720	50,000	36,000	0.7200	0.497	0.490	0.504	0.497	0.497	72,402	0.4972	0.00%
2011-03-31	0	0.720	0.720	0.730	0.710	0.710	220,000	156,200	0.7100	0.497	0.497	0.504	0.490	0.490	318,570	0.4903	0.00%
2011-03-30	0	0.720	0.710	0.740	0.710	0.740	145,756	104,119	0.7143	0.497	0.490	0.511	0.490	0.511	211,062	0.4933	0.00%
2011-03-29	0	0.720	0.710	0.730	-	-	0	0	-	0.497	0.490	0.504	-	-	0	-	0.00%
2011-03-28	0	0.720	0.710	0.730	0.720	0.740	222,000	160,040	0.7209	0.497	0.490	0.504	0.497	0.511	321,466	0.4978	-1.37%
2011-03-25	0	0.730	0.720	0.740	0.730	0.730	362,000	264,260	0.7300	0.504	0.497	0.511	0.504	0.504	524,193	0.5041	1.39%
2011-03-24	0	0.720	0.720	0.740	0.720	0.740	382,000	280,140	0.7334	0.497	0.497	0.511	0.497	0.511	553,154	0.5064	-1.37%
2011-03-23	0	0.730	0.720	0.740	0.730	0.750	286,166	209,321	0.7315	0.504	0.497	0.511	0.504	0.518	414,382	0.5051	0.00%
2011-03-22	0	0.730	0.720	0.740	0.730	0.730	60,000	43,900	0.7317	0.504	0.497	0.511	0.504	0.504	86,883	0.5053	-1.35%
2011-03-21	0	0.740	0.710	0.740	0.730	0.740	180,000	133,180	0.7399	0.511	0.490	0.511	0.504	0.511	260,648	0.5110	2.78%
2011-03-18	0	0.720	0.720	0.730	0.710	0.730	714,000	513,320	0.7189	0.497	0.497	0.504	0.490	0.504	1,033,906	0.4965	-1.37%
2011-03-17	0	0.730	0.710	0.730	0.600	0.740	216,000	155,060	0.7179	0.504	0.490	0.504	0.414	0.511	312,778	0.4958	0.00%
2011-03-16	0	0.730	0.720	0.740	0.700	0.780	3,574,316	2,629,610	0.7357	0.504	0.497	0.511	0.483	0.539	5,175,778	0.5081	5.80%
2011-03-15	0	0.690	0.670	0.690	0.690	0.690	40,000	27,600	0.6900	0.477	0.463	0.477	0.477	0.477	57,922	0.4765	-1.43%
2011-03-14	0	0.700	0.680	0.700	0.680	0.700	42,000	29,360	0.6990	0.483	0.470	0.483	0.470	0.483	60,818	0.4828	0.00%
2011-03-11	0	0.700	0.690	0.700	0.680	0.700	94,000	65,200	0.6936	0.483	0.477	0.483	0.470	0.483	136,116	0.4790	-1.41%
2011-03-10	0	0.710	0.690	0.710	0.690	0.710	282,000	199,020	0.7057	0.490	0.477	0.490	0.477	0.490	408,349	0.4874	0.00%
2011-03-09	0	0.710	0.700	0.710	0.710	0.740	498,000	354,640	0.7121	0.490	0.483	0.490	0.490	0.511	721,127	0.4918	0.00%
2011-03-08	0	0.710	0.710	0.750	-	-	0	0	-	0.490	0.490	0.518	-	-	0	-	0.00%
2011-03-07	0	0.710	0.710	0.750	0.710	0.730	152,600	110,142	0.7218	0.490	0.490	0.518	0.490	0.504	220,972	0.4984	-1.39%
2011-03-04	0	0.720	0.720	0.730	0.710	0.730	240,600	173,422	0.7208	0.497	0.497	0.504	0.490	0.504	348,400	0.4978	-1.37%
2011-03-03	0	0.730	0.700	0.730	0.700	0.730	22,000	16,000	0.7273	0.504	0.483	0.504	0.483	0.504	31,857	0.5022	0.00%
2011-03-02	0	0.730	0.700	0.730	-	-	147	100	0.6803	0.504	0.483	0.504	-	-	213	0.4698	0.00%
2011-03-01	0	0.730	0.700	0.730	0.730	0.730	21,119	15,383	0.7284	0.504	0.483	0.504	0.504	0.504	30,581	0.5030	0.00%
2011-02-28	0	0.730	0.730	0.750	-	-	0	0	-	0.504	0.504	0.518	-	-	0	-	4.29%
2011-02-25	0	0.700	0.700	0.750	-	-	0	0	-	0.483	0.483	0.518	-	-	0	-	2.94%
2011-02-24	0	0.680	0.610	0.750	0.680	0.700	250,000	172,500	0.6900	0.470	0.421	0.518	0.470	0.483	362,012	0.4765	-5.56%
2011-02-23	0	0.720	0.690	0.750	-	-	0	0	-	0.497	0.477	0.518	-	-	0	-	0.00%
2011-02-22	0	0.720	0.700	0.750	-	-	0	0	-	0.497	0.483	0.518	-	-	0	-	0.00%
2011-02-21	0	0.720	0.710	0.740	-	-	0	0	-	0.497	0.490	0.511	-	-	0	-	0.00%
2011-02-18	0	0.720	0.720	0.740	0.710	0.720	170,000	122,200	0.7188	0.497	0.497	0.511	0.490	0.497	246,168	0.4964	-1.37%
2011-02-17	0	0.730	0.720	0.730	0.720	0.730	16,000	11,640	0.7275	0.504	0.497	0.504	0.497	0.504	23,169	0.5024	1.39%
2011-02-16	0	0.720	0.720	0.740	0.720	0.720	124,000	89,280	0.7200	0.497	0.497	0.511	0.497	0.497	179,558	0.4972	-2.70%
2011-02-15	0	0.740	0.730	0.740	-	-	0	0	-	0.511	0.504	0.511	-	-	0	-	0.00%
2011-02-14	0	0.740	0.740	0.780	0.730	0.730	64,000	46,720	0.7300	0.511	0.511	0.539	0.504	0.504	92,675	0.5041	1.37%
2011-02-11	0	0.730	0.710	0.790	-	-	0	0	-	0.504	0.490	0.546	-	-	0	-	0.00%
2011-02-10	0	0.730	0.730	0.740	0.730	0.730	20,000	14,600	0.7300	0.504	0.504	0.511	0.504	0.504	28,961	0.5041	0.00%
2011-02-09	0	0.730	0.720	0.740	0.730	0.740	420,000	308,100	0.7336	0.504	0.497	0.511	0.504	0.511	608,180	0.5066	-1.35%
2011-02-08	0	0.740	0.730	0.740	0.720	0.750	264,000	192,840	0.7305	0.511	0.504	0.511	0.497	0.518	382,284	0.5044	-1.33%
2011-02-07	0	0.750	0.740	0.770	-	-	0	0	-	0.518	0.511	0.532	-	-	0	-	0.00%
2011-02-02	0	0.750	0.750	0.760	0.740	0.750	150,000	112,100	0.7473	0.518	0.518	0.525	0.511	0.518	217,207	0.5161	2.74%
2011-02-01	0	0.730	0.730	0.750	-	-	0	0	-	0.504	0.504	0.518	-	-	0	-	0.00%
2011-01-31	0	0.730	0.730	0.750	0.730	0.730	2,000	1,460	0.7300	0.504	0.504	0.518	0.504	0.504	2,896	0.5041	-1.35%
2011-01-28	0	0.740	0.730	0.750	-	-	0	0	-	0.511	0.504	0.518	-	-	0	-	0.00%
2011-01-27	0	0.740	0.730	0.750	-	-	0	0	-	0.511	0.504	0.518	-	-	0	-	0.00%
2011-01-26	0	0.740	0.730	0.760	0.730	0.740	120,000	88,500	0.7375	0.511	0.504	0.525	0.504	0.511	173,766	0.5093	0.00%
2011-01-25	0	0.740	0.730	0.750	0.740	0.740	50,000	37,000	0.7400	0.511	0.504	0.518	0.511	0.511	72,402	0.5110	1.37%
2011-01-24	0	0.730	0.730	0.740	0.730	0.730	110,000	80,300	0.7300	0.504	0.504	0.511	0.504	0.504	159,285	0.5041	-1.35%
2011-01-21	0	0.740	0.730	0.750	0.730	0.750	340,000	250,700	0.7374	0.511	0.504	0.518	0.504	0.518	492,336	0.5092	-1.33%
2011-01-20	0	0.750	0.730	0.750	-	-	0	0	-	0.518	0.504	0.518	-	-	0	-	0.00%
2011-01-19	0	0.750	0.750	0.770	0.740	0.740	70,000	51,800	0.7400	0.518	0.518	0.532	0.511	0.511	101,363	0.5110	1.35%
2011-01-18	0	0.740	0.740	0.750	0.740	0.740	34,000	25,160	0.7400	0.511	0.511	0.518	0.511	0.511	49,234	0.5110	0.00%
2011-01-17	0	0.740	0.730	0.750	0.720	0.740	200,000	147,060	0.7353	0.511	0.504	0.518	0.497	0.511	289,609	0.5078	-1.33%
2011-01-14	0	0.750	0.730	0.750	0.720	0.750	260,441	191,542	0.7355	0.518	0.504	0.518	0.497	0.518	377,131	0.5079	0.00%
2011-01-13	0	0.750	0.730	0.750	-	-	0	0	-	0.518	0.504	0.518	-	-	0	-	0.00%
2011-01-12	0	0.750	0.740	0.780	0.740	0.750	408,000	303,940	0.7450	0.518	0.511	0.539	0.511	0.518	590,803	0.5145	-1.32%
2011-01-11	0	0.760	0.740	0.760	0.760	0.770	102,000	77,540	0.7602	0.525	0.511	0.525	0.525	0.532	147,701	0.5250	-2.56%
2011-01-10	0	0.780	0.750	0.780	0.750	0.780	140,000	106,220	0.7587	0.539	0.518	0.539	0.518	0.539	202,727	0.5240	1.30%
2011-01-07	0	0.770	0.770	0.790	0.700	0.830	3,458,000	2,652,380	0.7670	0.532	0.532	0.546	0.483	0.573	5,007,347	0.5297	10.00%
2011-01-06	0	0.700	0.690	0.700	0.690	0.700	302,000	210,400	0.6967	0.483	0.477	0.483	0.477	0.483	437,310	0.4811	0.00%
2011-01-05	0	0.700	0.680	0.700	0.680	0.700	262,000	183,140	0.6990	0.483	0.470	0.483	0.470	0.483	379,388	0.4827	1.45%
2011-01-04	0	0.690	0.670	0.690	0.670	0.690	34,000	22,820	0.6712	0.477	0.463	0.477	0.463	0.477	49,234	0.4635	0.00%
2011-01-03	0	0.690	0.660	0.690	0.690	0.690	2,000	1,380	0.6900	0.477	0.456	0.477	0.477	0.477	2,896	0.4765	4.55%
2010-12-31	0	0.660	0.660	0.700	0.650	0.650	20,000	13,000	0.6500	0.456	0.456	0.483	0.449	0.449	28,961	0.4489	-4.35%
2010-12-30	0	0.690	0.680	0.700	0.670	0.690	68,000	46,880	0.6894	0.477	0.470	0.483	0.463	0.477	98,467	0.4761	2.99%
2010-12-29	0	0.670	0.660	0.680	0.650	0.670	54,000	35,940	0.6656	0.463	0.456	0.470	0.449	0.463	78,195	0.4596	0.00%
2010-12-28	0	0.670	0.650	0.700	-	-	0	0	-	0.463	0.449	0.483	-	-	0	-	0.00%
2010-12-24	0	0.670	0.650	0.700	-	-	0	0	-	0.463	0.449	0.483	-	-	0	-	0.00%
2010-12-23	0	0.670	0.640	0.670	0.640	0.690	16,000	10,500	0.6563	0.463	0.442	0.463	0.442	0.477	23,169	0.4532	1.52%
2010-12-22	0	0.660	0.640	0.660	0.660	0.660	100,000	66,000	0.6600	0.456	0.442	0.456	0.456	0.456	144,805	0.4558	0.00%
2010-12-21	0	0.660	0.660	0.680	0.660	0.690	66,000	43,680	0.6618	0.456	0.456	0.470	0.456	0.477	95,571	0.4570	0.00%
2010-12-20	0	0.660	0.650	0.700	-	-	0	0	-	0.456	0.449	0.483	-	-	0	-	0.00%
2010-12-17	0	0.660	0.640	0.690	-	-	0	0	-	0.456	0.442	0.477	-	-	0	-	0.00%
2010-12-16	0	0.660	0.650	0.690	-	-	0	0	-	0.456	0.449	0.477	-	-	0	-	0.00%
2010-12-15	0	0.660	0.660	0.670	0.650	0.680	302,000	198,960	0.6588	0.456	0.456	0.463	0.449	0.470	437,310	0.4550	-2.94%
2010-12-14	0	0.680	0.650	0.680	0.650	0.680	310,000	201,740	0.6508	0.470	0.449	0.470	0.449	0.470	448,895	0.4494	0.00%
2010-12-13	0	0.680	0.650	0.680	-	-	0	0	-	0.470	0.449	0.470	-	-	0	-	0.00%
2010-12-10	0	0.680	0.650	0.680	0.670	0.690	10,000	6,860	0.6860	0.470	0.449	0.470	0.463	0.477	14,480	0.4737	1.49%
2010-12-09	0	0.670	0.650	0.670	0.680	0.700	74,000	50,720	0.6854	0.463	0.449	0.463	0.470	0.483	107,155	0.4733	0.00%
2010-12-08	0	0.670	0.640	0.670	-	-	0	0	-	0.463	0.442	0.463	-	-	0	-	0.00%
2010-12-07	0	0.670	0.660	0.680	0.640	0.680	320,200	209,786	0.6552	0.463	0.456	0.470	0.442	0.470	463,665	0.4525	-1.47%
2010-12-06	0	0.680	0.650	0.680	-	-	0	0	-	0.470	0.449	0.470	-	-	0	-	0.00%
2010-12-03	0	0.680	0.660	0.680	0.660	0.690	140,000	93,100	0.6650	0.470	0.456	0.470	0.456	0.477	202,727	0.4592	0.00%
2010-12-02	0	0.680	0.640	0.680	0.680	0.690	22,000	14,980	0.6809	0.470	0.442	0.470	0.470	0.477	31,857	0.4702	3.03%
2010-12-01	0	0.660	0.630	0.690	-	-	0	0	-	0.456	0.435	0.477	-	-	0	-	0.00%
2010-11-30	0	0.660	0.640	0.670	0.660	0.700	58,000	38,480	0.6634	0.456	0.442	0.463	0.456	0.483	83,987	0.4582	3.13%
2010-11-29	0	0.640	0.630	0.680	-	-	0	0	-	0.442	0.435	0.470	-	-	0	-	0.00%
2010-11-26	0	0.640	0.630	0.650	-	-	0	0	-	0.442	0.435	0.449	-	-	0	-	0.00%
2010-11-25	0	0.640	0.640	0.700	0.630	0.630	20,000	12,600	0.6300	0.442	0.442	0.483	0.435	0.435	28,961	0.4351	1.59%
2010-11-24	0	0.630	0.630	0.670	-	-	0	0	-	0.435	0.435	0.463	-	-	0	-	0.00%
2010-11-23	0	0.630	0.630	0.670	0.630	0.650	36,000	23,280	0.6467	0.435	0.435	0.463	0.435	0.449	52,130	0.4466	-3.08%
2010-11-22	0	0.650	0.640	0.670	-	-	833	500	0.6002	0.449	0.442	0.463	-	-	1,206	0.4145	0.00%
2010-11-19	0	0.650	0.630	0.670	-	-	0	0	-	0.449	0.435	0.463	-	-	0	-	0.00%
2010-11-18	0	0.650	0.650	0.680	0.640	0.640	2,202	1,401	0.6362	0.449	0.449	0.470	0.442	0.442	3,189	0.4394	-5.80%
2010-11-17	0	0.690	0.630	0.690	0.630	0.690	4,000	2,640	0.6600	0.477	0.435	0.477	0.435	0.477	5,792	0.4558	6.15%
2010-11-16	0	0.650	0.630	0.690	0.650	0.660	42,000	27,320	0.6505	0.449	0.435	0.477	0.449	0.456	60,818	0.4492	0.00%
2010-11-15	0	0.650	0.650	0.680	0.650	0.650	50,000	32,500	0.6500	0.449	0.449	0.470	0.449	0.449	72,402	0.4489	-1.52%
2010-11-12	0	0.660	0.640	0.660	-	-	0	0	-	0.456	0.442	0.456	-	-	0	-	0.00%
2010-11-11	0	0.660	0.650	0.680	0.650	0.660	176,000	116,060	0.6594	0.456	0.449	0.470	0.449	0.456	254,856	0.4554	0.00%
2010-11-10	0	0.660	0.650	0.670	-	-	0	0	-	0.456	0.449	0.463	-	-	0	-	0.00%
2010-11-09	0	0.660	0.660	0.670	0.650	0.650	56,000	36,400	0.6500	0.456	0.456	0.463	0.449	0.449	81,091	0.4489	-1.49%
2010-11-08	0	0.670	0.660	0.670	0.660	0.670	280,000	187,000	0.6679	0.463	0.456	0.463	0.456	0.463	405,453	0.4612	3.08%
2010-11-05	0	0.650	0.640	0.660	0.640	0.650	104,000	67,300	0.6471	0.449	0.442	0.456	0.442	0.449	150,597	0.4469	-2.99%
2010-11-04	0	0.670	0.640	0.670	0.640	0.670	187,145	119,970	0.6411	0.463	0.442	0.463	0.442	0.463	270,995	0.4427	4.69%
2010-11-03	0	0.640	0.640	0.650	0.640	0.640	80,000	51,200	0.6400	0.442	0.442	0.449	0.442	0.442	115,844	0.4420	0.00%
2010-11-02	0	0.640	0.640	0.660	0.630	0.640	222,000	142,060	0.6399	0.442	0.442	0.456	0.435	0.442	321,466	0.4419	0.00%
2010-11-01	0	0.640	0.630	0.650	-	-	0	0	-	0.442	0.435	0.449	-	-	0	-	0.00%
2010-10-29	0	0.640	0.640	0.650	0.640	0.640	12,000	7,680	0.6400	0.442	0.442	0.449	0.442	0.442	17,377	0.4420	0.00%
2010-10-28	0	0.640	0.640	0.650	0.640	0.640	22,000	14,080	0.6400	0.442	0.442	0.449	0.442	0.442	31,857	0.4420	0.00%
2010-10-27	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	0.442	0.435	0.449	0.442	0.442	144,805	0.4420	0.00%
2010-10-26	0	0.640	0.640	0.650	0.630	0.640	42,832	27,285	0.6370	0.442	0.442	0.449	0.435	0.442	62,023	0.4399	0.00%
2010-10-25	0	0.640	0.640	0.650	0.630	0.640	54,000	34,460	0.6381	0.442	0.442	0.449	0.435	0.442	78,195	0.4407	-1.54%
2010-10-22	0	0.650	0.640	0.650	0.650	0.650	50,000	32,500	0.6500	0.449	0.442	0.449	0.449	0.449	72,402	0.4489	1.56%
2010-10-21	0	0.640	0.640	0.650	0.640	0.640	154,000	98,560	0.6400	0.442	0.442	0.449	0.442	0.442	222,999	0.4420	-1.54%
2010-10-20	0	0.650	0.650	0.660	0.640	0.660	514,000	336,040	0.6538	0.449	0.449	0.456	0.442	0.456	744,296	0.4515	-1.52%
2010-10-19	0	0.660	0.650	0.660	0.640	0.660	436,000	283,460	0.6501	0.456	0.449	0.456	0.442	0.456	631,349	0.4490	1.54%
2010-10-18	0	0.650	0.630	0.650	0.630	0.650	222,200	140,660	0.6330	0.449	0.435	0.449	0.435	0.449	321,756	0.4372	0.00%
2010-10-15	0	0.650	0.640	0.650	0.640	0.650	136,000	87,760	0.6453	0.449	0.442	0.449	0.442	0.449	196,934	0.4456	1.56%
2010-10-14	0	0.640	0.640	0.650	0.630	0.640	70,000	44,780	0.6397	0.442	0.442	0.449	0.435	0.442	101,363	0.4418	0.00%
2010-10-13	0	0.640	0.640	0.650	0.640	0.640	42,000	26,880	0.6400	0.442	0.442	0.449	0.442	0.442	60,818	0.4420	-1.54%
2010-10-12	0	0.650	0.640	0.650	0.620	0.650	178,202	113,941	0.6394	0.449	0.442	0.449	0.428	0.449	258,045	0.4416	0.00%
2010-10-11	0	0.650	0.630	0.650	-	-	0	0	-	0.449	0.435	0.449	-	-	0	-	0.00%
2010-10-08	0	0.650	0.650	0.660	0.630	0.650	942,400	607,308	0.6444	0.449	0.449	0.456	0.435	0.449	1,364,640	0.4450	3.17%
2010-10-07	0	0.630	0.620	0.640	0.630	0.630	122,000	76,860	0.6300	0.435	0.428	0.442	0.435	0.435	176,662	0.4351	0.00%
2010-10-06	0	0.630	0.630	0.640	0.630	0.630	8,000	5,040	0.6300	0.435	0.435	0.442	0.435	0.435	11,584	0.4351	0.00%
2010-10-05	0	0.630	0.620	0.640	-	-	0	0	-	0.435	0.428	0.442	-	-	0	-	0.00%
2010-10-04	0	0.630	0.610	0.630	0.620	0.630	96,000	59,560	0.6204	0.435	0.421	0.435	0.428	0.435	139,013	0.4285	0.00%
2010-09-30	0	0.630	0.630	0.640	0.610	0.630	298,000	183,800	0.6168	0.435	0.435	0.442	0.421	0.435	431,518	0.4259	-3.08%
2010-09-29	0	0.650	0.610	0.650	0.610	0.650	414,200	254,236	0.6138	0.449	0.421	0.449	0.421	0.449	599,781	0.4239	6.56%
2010-09-28	0	0.610	0.610	0.620	0.610	0.620	172,000	105,420	0.6129	0.421	0.421	0.428	0.421	0.428	249,064	0.4233	-1.61%
2010-09-27	0	0.620	0.610	0.620	0.600	0.620	462,000	281,280	0.6088	0.428	0.421	0.428	0.414	0.428	668,998	0.4204	3.33%
2010-09-24	0	0.600	0.600	0.620	0.580	0.600	112,000	66,520	0.5939	0.414	0.414	0.428	0.401	0.414	162,181	0.4102	1.69%
2010-09-22	0	0.590	0.590	0.600	0.580	0.590	12,029	7,076	0.5882	0.407	0.407	0.414	0.401	0.407	17,419	0.4062	0.00%
2010-09-21	0	0.590	0.580	0.620	-	-	0	0	-	0.407	0.401	0.428	-	-	0	-	0.00%
2010-09-20	0	0.590	0.590	0.600	0.580	0.600	272,600	160,516	0.5888	0.407	0.407	0.414	0.401	0.414	394,738	0.4066	-1.67%
2010-09-17	0	0.600	0.590	0.620	0.590	0.600	100,000	59,500	0.5950	0.414	0.407	0.428	0.407	0.414	144,805	0.4109	1.69%
2010-09-16	0	0.590	0.590	0.600	0.590	0.600	384,000	226,580	0.5901	0.407	0.407	0.414	0.407	0.414	556,050	0.4075	0.00%
2010-09-15	0	0.590	0.590	0.620	-	-	0	0	-	0.407	0.407	0.428	-	-	0	-	1.72%
2010-09-14	0	0.580	0.580	0.600	0.580	0.580	2,000	1,160	0.5800	0.401	0.401	0.414	0.401	0.401	2,896	0.4005	0.00%
2010-09-13	0	0.580	0.580	0.600	0.580	0.580	6,000	3,480	0.5800	0.401	0.401	0.414	0.401	0.401	8,688	0.4005	-3.33%
2010-09-10	0	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	0.414	0.394	0.414	0.414	0.414	72,402	0.4144	0.00%
2010-09-09	0	0.600	0.580	0.600	0.580	0.600	267,400	156,030	0.5835	0.414	0.401	0.414	0.401	0.414	387,208	0.4030	3.45%
2010-09-08	0	0.580	0.580	0.590	0.560	0.580	130,000	74,800	0.5754	0.401	0.401	0.407	0.387	0.401	188,246	0.3974	0.00%
2010-09-07	0	0.580	0.580	0.600	0.580	0.580	46,000	26,680	0.5800	0.401	0.401	0.414	0.401	0.401	66,610	0.4005	0.00%
2010-09-06	0	0.580	0.570	0.590	0.580	0.580	101,384	58,720	0.5792	0.401	0.394	0.407	0.401	0.401	146,809	0.4000	1.75%
2010-09-03	0	0.570	0.560	0.580	0.550	0.570	53,013	29,857	0.5632	0.394	0.387	0.401	0.380	0.394	76,765	0.3889	0.00%
2010-09-02	0	0.570	0.570	0.580	-	-	0	0	-	0.394	0.394	0.401	-	-	0	-	0.00%
2010-09-01	0	0.570	0.570	0.580	0.560	0.560	32,000	17,920	0.5600	0.394	0.394	0.401	0.387	0.387	46,338	0.3867	0.00%
2010-08-31	0	0.570	0.570	0.580	-	-	0	0	-	0.394	0.394	0.401	-	-	0	-	0.00%
2010-08-30	0	0.570	0.550	0.570	0.570	0.570	27,000	15,390	0.5700	0.394	0.380	0.394	0.394	0.394	39,097	0.3936	0.00%
2010-08-27	0	0.570	0.560	0.580	0.560	0.570	40,000	22,700	0.5675	0.394	0.387	0.401	0.387	0.394	57,922	0.3919	0.00%
2010-08-26	0	0.570	0.560	0.580	0.560	0.570	106,000	59,960	0.5657	0.394	0.387	0.401	0.387	0.394	153,493	0.3906	0.00%
2010-08-25	0	0.570	0.560	0.570	0.570	0.570	65,750	37,455	0.5697	0.394	0.387	0.394	0.394	0.394	95,209	0.3934	0.00%
2010-08-24	0	0.570	0.560	0.580	0.570	0.570	150,000	85,500	0.5700	0.394	0.387	0.401	0.394	0.394	217,207	0.3936	0.00%
2010-08-23	0	0.570	0.560	0.570	0.560	0.580	270,000	153,620	0.5690	0.394	0.387	0.394	0.387	0.401	390,973	0.3929	-1.72%
2010-08-20	0	0.580	0.560	0.600	0.560	0.580	194,000	112,040	0.5775	0.401	0.387	0.414	0.387	0.401	280,921	0.3988	0.00%
2010-08-19	0	0.580	0.570	0.590	0.540	0.590	590,000	332,760	0.5640	0.401	0.394	0.407	0.373	0.407	854,348	0.3895	-1.69%
2010-08-18	0	0.590	0.580	0.600	0.590	0.590	200,000	118,000	0.5900	0.407	0.401	0.414	0.407	0.407	289,609	0.4074	0.00%
2010-08-17	0	0.590	0.590	0.600	0.590	0.590	130,000	76,700	0.5900	0.407	0.407	0.414	0.407	0.407	188,246	0.4074	0.00%
2010-08-16	0	0.590	0.590	0.600	0.590	0.600	50,000	29,680	0.5936	0.407	0.407	0.414	0.407	0.414	72,402	0.4099	0.00%
2010-08-13	0	0.590	0.590	0.600	0.590	0.590	30,000	17,700	0.5900	0.407	0.407	0.414	0.407	0.407	43,441	0.4074	-1.67%
2010-08-12	0	0.600	0.580	0.600	0.590	0.600	201,000	119,810	0.5961	0.414	0.401	0.414	0.407	0.414	291,057	0.4116	3.45%
2010-08-11	0	0.580	0.580	0.620	-	-	0	0	-	0.401	0.401	0.428	-	-	0	-	0.00%
2010-08-10	0	0.580	0.580	0.620	0.580	0.580	30,000	17,400	0.5800	0.401	0.401	0.428	0.401	0.401	43,441	0.4005	0.00%
2010-08-09	0	0.580	0.580	0.590	-	-	0	0	-	0.401	0.401	0.407	-	-	0	-	0.00%
2010-08-06	0	0.580	0.570	0.600	0.570	0.580	102,000	59,140	0.5798	0.401	0.394	0.414	0.394	0.401	147,701	0.4004	1.75%
2010-08-05	0	0.570	0.570	0.590	0.570	0.570	557,000	317,490	0.5700	0.394	0.394	0.407	0.394	0.394	806,562	0.3936	1.79%
2010-08-04	0	0.560	0.560	0.570	0.560	0.570	175,390	99,517	0.5674	0.387	0.387	0.394	0.387	0.394	253,973	0.3918	-1.75%
2010-08-03	0	0.570	0.560	0.570	0.570	0.570	70,000	39,900	0.5700	0.394	0.387	0.394	0.394	0.394	101,363	0.3936	0.00%
2010-08-02	0	0.570	0.560	0.570	0.560	0.570	440,000	250,600	0.5695	0.394	0.387	0.394	0.387	0.394	637,141	0.3933	0.00%
2010-07-30	0	0.570	0.560	0.570	0.570	0.570	216,000	123,120	0.5700	0.394	0.387	0.394	0.394	0.394	312,778	0.3936	0.00%
2010-07-29	0	0.570	0.570	0.600	0.570	0.570	164,000	93,480	0.5700	0.394	0.394	0.414	0.394	0.394	237,480	0.3936	1.79%
2010-07-28	0	0.560	0.560	0.570	0.560	0.570	166,000	93,760	0.5648	0.387	0.387	0.394	0.387	0.394	240,376	0.3901	-1.75%
2010-07-27	0	0.570	0.560	0.570	0.570	0.570	20,000	11,400	0.5700	0.394	0.387	0.394	0.394	0.394	28,961	0.3936	0.00%
2010-07-26	0	0.570	0.560	0.580	0.530	0.580	76,000	43,740	0.5755	0.394	0.387	0.401	0.366	0.401	110,052	0.3975	0.00%
2010-07-23	0	0.570	0.570	0.580	0.560	0.570	30,000	17,000	0.5667	0.394	0.394	0.401	0.387	0.394	43,441	0.3913	-1.72%
2010-07-22	0	0.580	0.580	0.610	0.570	0.590	16,000	9,260	0.5788	0.401	0.401	0.421	0.394	0.407	23,169	0.3997	-1.69%
2010-07-21	0	0.590	0.570	0.590	0.590	0.590	24,000	14,160	0.5900	0.407	0.394	0.407	0.407	0.407	34,753	0.4074	0.00%
2010-07-20	0	0.590	0.580	0.590	0.590	0.590	100,000	59,000	0.5900	0.407	0.401	0.407	0.407	0.407	144,805	0.4074	0.00%
2010-07-19	0	0.590	0.580	0.590	0.590	0.590	210,000	123,900	0.5900	0.407	0.401	0.407	0.407	0.407	304,090	0.4074	1.72%
2010-07-16	0	0.580	0.580	0.590	0.580	0.590	136,000	80,040	0.5885	0.401	0.401	0.407	0.401	0.407	196,934	0.4064	-1.69%
2010-07-15	0	0.590	0.580	0.590	0.590	0.590	150,000	88,500	0.5900	0.407	0.401	0.407	0.407	0.407	217,207	0.4074	0.00%
2010-07-14	0	0.590	0.590	0.600	0.590	0.590	101,690	59,930	0.5893	0.407	0.407	0.414	0.407	0.407	147,252	0.4070	0.00%
2010-07-13	0	0.590	0.590	0.600	0.590	0.590	270,000	159,300	0.5900	0.407	0.407	0.414	0.407	0.407	390,973	0.4074	0.00%
2010-07-12	0	0.590	0.590	0.600	0.590	0.610	346,000	204,520	0.5911	0.407	0.407	0.414	0.407	0.421	501,024	0.4082	0.00%
2010-07-09	0	0.590	0.590	0.600	0.590	0.590	100,000	59,000	0.5900	0.407	0.407	0.414	0.407	0.407	144,805	0.4074	0.00%
2010-07-08	0	0.590	0.590	0.600	0.590	0.590	478,000	282,020	0.5900	0.407	0.407	0.414	0.407	0.407	692,166	0.4074	-1.67%
2010-07-07	0	0.600	0.590	0.600	0.600	0.600	100,000	60,000	0.6000	0.414	0.407	0.414	0.414	0.414	144,805	0.4144	1.69%
2010-07-06	0	0.590	0.590	0.600	0.590	0.600	60,000	35,900	0.5983	0.407	0.407	0.414	0.407	0.414	86,883	0.4132	0.00%
2010-07-05	0	0.590	0.590	0.600	0.560	0.600	34,000	19,860	0.5841	0.407	0.407	0.414	0.387	0.414	49,234	0.4034	-1.67%
2010-07-02	0	0.600	0.590	0.600	0.600	0.600	460,000	276,000	0.6000	0.414	0.407	0.414	0.414	0.414	666,102	0.4144	1.69%
2010-06-30	0	0.590	0.590	0.620	0.590	0.590	8,000	4,720	0.5900	0.407	0.407	0.428	0.407	0.407	11,584	0.4074	-1.67%
2010-06-29	0	0.600	0.590	0.610	-	-	0	0	-	0.414	0.407	0.421	-	-	0	-	0.00%
2010-06-28	0	0.600	0.600	0.610	0.590	0.620	544,550	326,843	0.6002	0.414	0.414	0.421	0.407	0.428	788,534	0.4145	-1.64%
2010-06-25	0	0.610	0.600	0.610	-	-	0	0	-	0.421	0.414	0.421	-	-	0	-	0.00%
2010-06-24	0	0.610	0.600	0.620	0.590	0.620	14,000	8,420	0.6014	0.421	0.414	0.428	0.407	0.428	20,273	0.4153	1.67%
2010-06-23	0	0.600	0.600	0.610	0.600	0.600	2,269	1,353	0.5963	0.414	0.414	0.421	0.414	0.414	3,286	0.4118	-1.64%
2010-06-22	0	0.610	0.600	0.610	0.600	0.640	552,401	332,473	0.6019	0.421	0.414	0.421	0.414	0.442	799,903	0.4156	0.00%
2010-06-21	0	0.610	0.610	0.620	0.600	0.630	544,000	336,900	0.6193	0.421	0.421	0.428	0.414	0.435	787,738	0.4277	-1.61%
2010-06-18	0	0.620	0.600	0.620	-	-	0	0	-	0.428	0.414	0.428	-	-	0	-	0.00%
2010-06-17	0	0.620	0.600	0.620	0.620	0.620	1,000,000	620,000	0.6200	0.428	0.414	0.428	0.428	0.428	1,448,047	0.4282	0.00%
2010-06-15	0	0.620	0.610	0.630	-	-	0	0	-	0.428	0.421	0.435	-	-	0	-	0.00%
2010-06-14	0	0.620	0.600	0.630	0.620	0.620	20,000	12,400	0.6200	0.428	0.414	0.435	0.428	0.428	28,961	0.4282	0.00%
2010-06-11	0	0.620	0.600	0.630	-	-	0	0	-	0.428	0.414	0.435	-	-	0	-	0.00%
2010-06-10	0	0.620	0.590	0.620	-	-	0	0	-	0.428	0.407	0.428	-	-	0	-	0.00%
2010-06-09	0	0.620	0.580	0.620	0.620	0.620	70,000	43,400	0.6200	0.428	0.401	0.428	0.428	0.428	101,363	0.4282	5.08%
2010-06-08	0	0.590	0.590	0.620	-	-	0	0	-	0.407	0.407	0.428	-	-	0	-	0.00%
2010-06-07	0	0.590	0.600	0.620	0.570	0.580	62,000	35,500	0.5726	0.407	0.414	0.428	0.394	0.401	89,779	0.3954	0.00%
2010-06-04	0	0.590	0.590	0.630	0.590	0.600	110,000	65,920	0.5993	0.407	0.407	0.435	0.407	0.414	159,285	0.4138	-1.67%
2010-06-03	0	0.600	0.590	0.610	0.600	0.620	414,000	249,080	0.6016	0.414	0.407	0.421	0.414	0.428	599,491	0.4155	0.00%
2010-06-02	0	0.600	0.590	0.620	0.600	0.610	2,518,000	1,511,200	0.6002	0.414	0.407	0.428	0.414	0.421	3,646,182	0.4145	-4.76%
2010-06-01	0	0.630	0.600	0.690	0.630	0.630	10,000	6,300	0.6300	0.435	0.414	0.477	0.435	0.435	14,480	0.4351	0.00%
2010-05-31	0	0.630	0.600	0.700	-	-	0	0	-	0.435	0.414	0.483	-	-	0	-	0.00%
2010-05-28	0	0.630	0.630	0.660	0.630	0.630	16,000	10,080	0.6300	0.435	0.435	0.456	0.435	0.435	23,169	0.4351	1.61%
2010-05-27	0	0.620	0.610	0.630	-	-	4,000	2,520	0.6300	0.428	0.421	0.435	-	-	5,792	0.4351	0.00%
2010-05-26	0	0.620	0.610	0.620	0.610	0.630	164,000	100,580	0.6133	0.428	0.421	0.428	0.421	0.435	237,480	0.4235	-1.59%
2010-05-25	0	0.630	0.610	0.630	0.630	0.650	490,000	315,200	0.6433	0.435	0.421	0.435	0.435	0.449	709,543	0.4442	0.00%
2010-05-24	0	0.630	0.630	0.650	0.620	0.640	332,400	209,352	0.6298	0.435	0.435	0.449	0.428	0.442	481,331	0.4349	-5.97%
2010-05-20	0	0.670	0.610	0.670	0.670	0.670	2,000	1,340	0.6700	0.463	0.421	0.463	0.463	0.463	2,896	0.4627	4.69%
2010-05-19	0	0.640	0.640	0.660	0.640	0.640	46,000	29,520	0.6417	0.442	0.442	0.456	0.442	0.442	66,610	0.4432	-3.03%
2010-05-18	0	0.660	0.650	0.660	0.660	0.660	400,000	264,000	0.6600	0.456	0.449	0.456	0.456	0.456	579,219	0.4558	0.00%
2010-05-17	0	0.660	0.650	0.680	0.650	0.660	152,000	100,300	0.6599	0.456	0.449	0.470	0.449	0.456	220,103	0.4557	-2.94%
2010-05-14	0	0.680	0.670	0.690	-	-	0	0	-	0.470	0.463	0.477	-	-	0	-	0.00%
2010-05-13	0	0.680	0.680	0.690	0.670	0.690	154,766	105,255	0.6801	0.470	0.470	0.477	0.463	0.477	224,108	0.4697	1.49%
2010-05-12	0	0.670	0.670	0.690	0.660	0.670	44,643	29,505	0.6609	0.463	0.463	0.477	0.456	0.463	64,645	0.4564	1.52%
2010-05-11	0	0.660	0.660	0.670	0.660	0.660	12,000	7,920	0.6600	0.456	0.456	0.463	0.456	0.456	17,377	0.4558	-1.49%
2010-05-10	0	0.670	0.660	0.680	0.670	0.670	20,000	13,400	0.6700	0.463	0.456	0.470	0.463	0.463	28,961	0.4627	1.52%
2010-05-07	0	0.660	0.650	0.670	0.640	0.700	14,000	9,120	0.6514	0.456	0.449	0.463	0.442	0.483	20,273	0.4499	-2.94%
2010-05-06	0	0.680	0.660	0.700	0.650	0.680	778,000	519,620	0.6679	0.470	0.456	0.483	0.449	0.470	1,126,581	0.4612	-2.86%
2010-05-05	0	0.700	0.690	0.700	-	-	0	0	-	0.483	0.477	0.483	-	-	0	-	-0.85%
2010-05-04	0	0.706	0.690	0.710	-	-	0	0	-	0.488	0.477	0.490	-	-	0	-	0.01%
2010-05-03	0	0.720	0.710	0.720	0.710	0.720	5,500	3,835	0.6973	0.487	0.481	0.487	0.481	0.487	8,123	0.4721	1.41%
2010-04-30	0	0.710	0.710	0.730	0.710	0.710	8,000	5,680	0.7100	0.481	0.481	0.494	0.481	0.481	11,816	0.4807	0.00%
2010-04-29	0	0.710	0.710	0.730	0.710	0.710	24,000	17,040	0.7100	0.481	0.481	0.494	0.481	0.481	35,447	0.4807	0.00%
2010-04-28	0	0.710	0.710	0.730	0.710	0.720	190,000	135,480	0.7131	0.481	0.481	0.494	0.481	0.487	280,625	0.4828	-2.74%
2010-04-27	0	0.730	0.710	0.740	0.710	0.730	10,000	7,220	0.7220	0.494	0.481	0.501	0.481	0.494	14,770	0.4888	0.00%
2010-04-26	0	0.730	0.730	0.740	0.720	0.730	44,066	32,026	0.7268	0.494	0.494	0.501	0.487	0.494	65,084	0.4921	0.00%
2010-04-23	0	0.730	0.720	0.740	-	-	0	0	-	0.494	0.487	0.501	-	-	0	-	0.00%
2010-04-22	0	0.730	0.720	0.740	0.720	0.730	156,000	112,820	0.7232	0.494	0.487	0.501	0.487	0.494	230,407	0.4897	-1.35%
2010-04-21	0	0.740	0.720	0.740	0.720	0.740	170,000	123,400	0.7259	0.501	0.487	0.501	0.487	0.501	251,085	0.4915	1.37%
2010-04-20	0	0.730	0.720	0.730	0.720	0.730	112,000	81,740	0.7298	0.494	0.487	0.494	0.487	0.494	165,421	0.4941	1.39%
2010-04-19	0	0.720	0.720	0.730	0.710	0.720	244,000	173,900	0.7127	0.487	0.487	0.494	0.481	0.487	360,381	0.4825	0.00%
2010-04-16	0	0.720	0.720	0.730	0.720	0.720	160,000	115,200	0.7200	0.487	0.487	0.494	0.487	0.487	236,315	0.4875	0.00%
2010-04-15	0	0.720	0.720	0.730	0.720	0.720	52,000	37,440	0.7200	0.487	0.487	0.494	0.487	0.487	76,802	0.4875	-1.37%
2010-04-14	0	0.730	0.720	0.740	0.720	0.730	32,000	23,300	0.7281	0.494	0.487	0.501	0.487	0.494	47,263	0.4930	0.00%
2010-04-13	0	0.730	0.720	0.730	0.720	0.730	22,000	15,900	0.7227	0.494	0.487	0.494	0.487	0.494	32,493	0.4893	0.00%
2010-04-12	0	0.730	0.720	0.740	0.720	0.730	428,475	312,228	0.7287	0.494	0.487	0.501	0.487	0.494	632,845	0.4934	0.00%
2010-04-09	0	0.730	0.720	0.730	0.730	0.730	4,400	3,192	0.7255	0.494	0.487	0.494	0.494	0.494	6,499	0.4912	1.39%
2010-04-08	0	0.720	0.720	0.730	0.720	0.720	42,000	30,240	0.7200	0.487	0.487	0.494	0.487	0.487	62,033	0.4875	-1.37%
2010-04-07	0	0.730	0.720	0.730	0.710	0.730	132,000	94,760	0.7179	0.494	0.487	0.494	0.481	0.494	194,960	0.4860	-1.35%
2010-04-01	0	0.740	0.720	0.740	0.730	0.740	70,000	51,260	0.7323	0.501	0.487	0.501	0.494	0.501	103,388	0.4958	1.37%
2010-03-31	0	0.730	0.720	0.730	0.720	0.730	126,000	90,780	0.7205	0.494	0.487	0.494	0.487	0.494	186,098	0.4878	1.39%
2010-03-30	0	0.720	0.710	0.720	0.720	0.730	192,000	138,280	0.7202	0.487	0.481	0.487	0.487	0.494	283,578	0.4876	0.00%
2010-03-29	0	0.720	0.720	0.730	0.710	0.730	306,000	219,680	0.7179	0.487	0.487	0.494	0.481	0.494	451,953	0.4861	1.41%
2010-03-26	0	0.710	0.710	0.720	0.710	0.720	230,000	165,000	0.7174	0.481	0.481	0.487	0.481	0.487	339,703	0.4857	-1.39%
2010-03-25	0	0.720	0.710	0.720	0.720	0.720	110,000	79,200	0.7200	0.487	0.481	0.487	0.487	0.487	162,467	0.4875	-1.37%
2010-03-24	0	0.730	0.730	0.740	0.720	0.730	144,000	104,920	0.7286	0.494	0.494	0.501	0.487	0.494	212,684	0.4933	-1.35%
2010-03-23	0	0.740	0.740	0.750	0.720	0.740	130,000	94,700	0.7285	0.501	0.501	0.508	0.487	0.501	192,006	0.4932	0.00%
2010-03-22	0	0.740	0.730	0.740	0.730	0.770	254,000	189,680	0.7468	0.501	0.494	0.501	0.494	0.521	375,151	0.5056	1.37%
2010-03-19	0	0.730	0.720	0.730	0.700	0.740	378,000	272,620	0.7212	0.494	0.487	0.494	0.474	0.501	558,295	0.4883	1.39%
2010-03-18	0	0.720	0.720	0.730	0.680	0.750	3,020,000	2,139,660	0.7085	0.487	0.487	0.494	0.460	0.508	4,460,453	0.4797	-8.86%
2010-03-17	0	0.790	0.770	0.790	0.780	0.820	396,833	316,088	0.7965	0.535	0.521	0.535	0.528	0.555	586,111	0.5393	-1.25%
2010-03-16	0	0.800	0.770	0.800	-	-	0	0	-	0.542	0.521	0.542	-	-	0	-	0.00%
2010-03-15	0	0.800	0.770	0.800	-	-	0	0	-	0.542	0.521	0.542	-	-	0	-	0.00%
2010-03-12	0	0.800	0.770	0.800	0.790	0.800	52,000	41,100	0.7904	0.542	0.521	0.542	0.535	0.542	76,802	0.5351	2.56%
2010-03-11	0	0.780	0.780	0.790	0.780	0.780	132,000	102,960	0.7800	0.528	0.528	0.535	0.528	0.528	194,960	0.5281	-1.27%
2010-03-10	0	0.790	0.780	0.790	0.780	0.790	146,000	113,900	0.7801	0.535	0.528	0.535	0.528	0.535	215,638	0.5282	1.28%
2010-03-09	0	0.780	0.780	0.790	0.780	0.790	409,000	319,070	0.7801	0.528	0.528	0.535	0.528	0.535	604,081	0.5282	-1.27%
2010-03-08	0	0.790	0.770	0.790	0.770	0.790	394,000	306,420	0.7777	0.535	0.521	0.535	0.521	0.535	581,927	0.5266	1.28%
2010-03-05	0	0.780	0.770	0.780	0.770	0.790	210,065	162,969	0.7758	0.528	0.521	0.528	0.521	0.535	310,260	0.5253	1.30%
2010-03-04	0	0.770	0.770	0.780	0.770	0.780	196,000	152,440	0.7778	0.521	0.521	0.528	0.521	0.528	289,486	0.5266	-2.53%
2010-03-03	0	0.790	0.770	0.790	0.770	0.790	522,000	404,200	0.7743	0.535	0.521	0.535	0.521	0.535	770,979	0.5243	1.28%
2010-03-02	0	0.780	0.780	0.790	0.780	0.790	62,000	48,420	0.7810	0.528	0.528	0.535	0.528	0.535	91,572	0.5288	-1.27%
2010-03-01	0	0.790	0.760	0.790	0.750	0.790	4,000	3,080	0.7700	0.535	0.515	0.535	0.508	0.535	5,908	0.5213	2.60%
2010-02-26	0	0.770	0.760	0.770	0.750	0.770	158,000	119,140	0.7541	0.521	0.515	0.521	0.508	0.521	233,361	0.5105	-1.28%
2010-02-25	0	0.780	0.760	0.780	0.780	0.780	50,000	39,000	0.7800	0.528	0.515	0.528	0.528	0.528	73,849	0.5281	1.30%
2010-02-24	0	0.770	0.740	0.770	-	-	4,000	3,080	0.7700	0.521	0.501	0.521	-	-	5,908	0.5213	0.00%
2010-02-23	0	0.770	0.760	0.780	0.750	0.780	95,980	74,486	0.7761	0.521	0.515	0.528	0.508	0.528	141,760	0.5254	1.32%
2010-02-22	0	0.760	0.750	0.780	-	-	0	0	-	0.515	0.508	0.528	-	-	0	-	1.33%
2010-02-19	0	0.750	0.750	0.780	0.750	0.750	10,000	7,500	0.7500	0.508	0.508	0.528	0.508	0.508	14,770	0.5078	-2.60%
2010-02-18	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.521	0.515	0.528	0.521	0.521	147,697	0.5213	1.32%
2010-02-17	0	0.760	0.750	0.800	-	-	0	0	-	0.515	0.508	0.542	-	-	0	-	0.00%
2010-02-12	0	0.760	0.750	0.780	0.750	0.760	72,000	54,700	0.7597	0.515	0.508	0.528	0.508	0.515	106,342	0.5144	0.00%
2010-02-11	0	0.760	0.750	0.780	0.760	0.760	10,000	7,600	0.7600	0.515	0.508	0.528	0.515	0.515	14,770	0.5146	0.00%
2010-02-10	0	0.760	0.750	0.760	0.730	0.780	12,000	8,860	0.7383	0.515	0.508	0.515	0.494	0.528	17,724	0.4999	0.00%
2010-02-09	0	0.760	0.750	0.770	0.740	0.760	188,000	141,640	0.7534	0.515	0.508	0.521	0.501	0.515	277,671	0.5101	1.33%
2010-02-08	0	0.750	0.750	0.760	0.750	0.750	100,000	75,000	0.7500	0.508	0.508	0.515	0.508	0.508	147,697	0.5078	-1.32%
2010-02-05	0	0.760	0.750	0.760	0.750	0.760	192,000	145,420	0.7574	0.515	0.508	0.515	0.508	0.515	283,578	0.5128	0.00%
2010-02-04	0	0.760	0.750	0.760	0.760	0.760	98,000	74,480	0.7600	0.515	0.508	0.515	0.515	0.515	144,743	0.5146	0.00%
2010-02-03	0	0.760	0.740	0.770	0.750	0.770	234,000	177,680	0.7593	0.515	0.501	0.521	0.508	0.521	345,611	0.5141	1.33%
2010-02-02	0	0.750	0.740	0.770	-	-	0	0	-	0.508	0.501	0.521	-	-	0	-	0.00%
2010-02-01	0	0.750	0.750	0.760	0.740	0.750	112,000	83,940	0.7495	0.508	0.508	0.515	0.501	0.508	165,421	0.5074	0.00%
2010-01-29	0	0.750	0.750	0.770	0.750	0.750	24,000	18,000	0.7500	0.508	0.508	0.521	0.508	0.508	35,447	0.5078	-1.32%
2010-01-28	0	0.760	0.750	0.760	0.760	0.760	139,716	105,487	0.7550	0.515	0.508	0.515	0.515	0.515	206,356	0.5112	1.33%
2010-01-27	0	0.750	0.750	0.760	0.750	0.750	146,688	109,982	0.7498	0.508	0.508	0.515	0.508	0.508	216,654	0.5076	0.00%
2010-01-26	0	0.750	0.750	0.760	0.740	0.750	126,000	94,200	0.7476	0.508	0.508	0.515	0.501	0.508	186,098	0.5062	-1.32%
2010-01-25	0	0.760	0.740	0.760	0.760	0.790	234,000	180,360	0.7708	0.515	0.501	0.515	0.515	0.535	345,611	0.5219	0.00%
2010-01-22	0	0.760	0.730	0.760	0.750	0.760	174,000	130,520	0.7501	0.515	0.494	0.515	0.508	0.515	256,993	0.5079	0.00%
2010-01-21	0	0.760	0.750	0.770	-	-	0	0	-	0.515	0.508	0.521	-	-	0	-	0.00%
2010-01-20	0	0.760	0.760	0.770	0.760	0.780	400,000	304,040	0.7601	0.515	0.515	0.521	0.515	0.528	590,788	0.5146	0.00%
2010-01-19	0	0.760	0.760	0.770	0.750	0.760	332,600	249,740	0.7509	0.515	0.515	0.521	0.508	0.515	491,241	0.5084	1.33%
2010-01-18	0	0.750	0.740	0.780	0.740	0.750	217,277	161,381	0.7427	0.508	0.501	0.528	0.501	0.508	320,912	0.5029	0.00%
2010-01-15	0	0.750	0.730	0.770	0.750	0.750	12,000	9,000	0.7500	0.508	0.494	0.521	0.508	0.508	17,724	0.5078	-3.85%
2010-01-14	0	0.780	0.730	0.780	0.710	0.780	142,000	102,840	0.7242	0.528	0.494	0.528	0.481	0.528	209,730	0.4903	9.86%
2010-01-13	0	0.710	0.710	0.730	0.710	0.710	110,000	78,100	0.7100	0.481	0.481	0.494	0.481	0.481	162,467	0.4807	-4.05%
2010-01-12	0	0.740	0.730	0.740	0.730	0.740	220,000	160,640	0.7302	0.501	0.494	0.501	0.494	0.501	324,934	0.4944	1.37%
2010-01-11	0	0.730	0.720	0.730	0.720	0.730	100,000	72,500	0.7250	0.494	0.487	0.494	0.487	0.494	147,697	0.4909	1.39%
2010-01-08	0	0.720	0.710	0.730	0.710	0.720	60,000	42,700	0.7117	0.487	0.481	0.494	0.481	0.487	88,618	0.4818	0.00%
2010-01-07	0	0.720	0.720	0.730	0.720	0.720	41,778	30,071	0.7198	0.487	0.487	0.494	0.487	0.487	61,705	0.4873	-1.37%
2010-01-06	0	0.730	0.720	0.740	0.710	0.740	38,000	27,440	0.7221	0.494	0.487	0.501	0.481	0.501	56,125	0.4889	0.00%
2010-01-05	0	0.730	0.720	0.730	0.710	0.730	186,000	135,240	0.7271	0.494	0.487	0.494	0.481	0.494	274,717	0.4923	2.82%
2010-01-04	0	0.710	0.700	0.710	0.710	0.730	304,809	217,142	0.7124	0.481	0.474	0.481	0.481	0.494	450,194	0.4823	-2.74%
2009-12-31	0	0.730	0.720	0.730	0.710	0.730	300,000	215,500	0.7183	0.494	0.487	0.494	0.481	0.494	443,091	0.4864	1.39%
2009-12-30	0	0.720	0.720	0.740	0.720	0.740	164,000	118,500	0.7226	0.487	0.487	0.501	0.487	0.501	242,223	0.4892	-4.00%
2009-12-29	0	0.750	0.720	0.750	0.740	0.750	70,000	52,440	0.7491	0.508	0.487	0.508	0.501	0.508	103,388	0.5072	1.35%
2009-12-28	0	0.740	0.730	0.740	0.720	0.740	182,000	132,420	0.7276	0.501	0.494	0.501	0.487	0.501	268,809	0.4926	1.37%
2009-12-24	0	0.730	0.710	0.740	-	-	0	0	-	0.494	0.481	0.501	-	-	0	-	0.00%
2009-12-23	0	0.730	0.720	0.730	0.700	0.730	168,000	120,900	0.7196	0.494	0.487	0.494	0.474	0.494	248,131	0.4872	1.39%
2009-12-22	0	0.720	0.720	0.730	0.700	0.700	98,000	68,600	0.7000	0.487	0.487	0.494	0.474	0.474	144,743	0.4739	2.86%
2009-12-21	0	0.700	0.700	0.720	0.700	0.700	60,000	42,000	0.7000	0.474	0.474	0.487	0.474	0.474	88,618	0.4739	0.00%
2009-12-18	0	0.700	0.690	0.700	0.700	0.710	238,000	167,500	0.7038	0.474	0.467	0.474	0.474	0.481	351,519	0.4765	-4.11%
2009-12-17	0	0.730	0.710	0.730	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	0.00%
2009-12-16	0	0.730	0.720	0.730	0.730	0.730	150,000	109,500	0.7300	0.494	0.487	0.494	0.494	0.494	221,546	0.4943	0.00%
2009-12-15	0	0.730	0.720	0.740	0.730	0.740	160,000	116,900	0.7306	0.494	0.487	0.501	0.494	0.501	236,315	0.4947	-1.35%
2009-12-14	0	0.740	0.720	0.750	-	-	0	0	-	0.501	0.487	0.508	-	-	0	-	0.00%
2009-12-11	0	0.740	0.720	0.760	0.740	0.740	40,000	29,600	0.7400	0.501	0.487	0.515	0.501	0.501	59,079	0.5010	1.37%
2009-12-10	0	0.730	0.730	0.740	0.730	0.730	300,000	219,000	0.7300	0.494	0.494	0.501	0.494	0.494	443,091	0.4943	1.39%
2009-12-09	0	0.720	0.720	0.740	0.720	0.730	162,000	117,460	0.7251	0.487	0.487	0.501	0.487	0.494	239,269	0.4909	-2.70%
2009-12-08	0	0.740	0.730	0.740	0.740	0.740	200,000	148,000	0.7400	0.501	0.494	0.501	0.501	0.501	295,394	0.5010	0.00%
2009-12-07	0	0.740	0.740	0.750	-	-	0	0	-	0.501	0.501	0.508	-	-	0	-	0.00%
2009-12-04	0	0.740	0.740	0.760	0.740	0.770	108,000	80,120	0.7419	0.501	0.501	0.515	0.501	0.521	159,513	0.5023	-2.63%
2009-12-03	0	0.760	0.740	0.760	-	-	146	104	0.7123	0.515	0.501	0.515	-	-	216	0.4823	0.00%
2009-12-02	0	0.760	0.750	0.760	0.750	0.770	144,000	108,540	0.7538	0.515	0.508	0.515	0.508	0.521	212,684	0.5103	2.70%
2009-12-01	0	0.740	0.740	0.760	0.740	0.740	32,400	23,964	0.7396	0.501	0.501	0.515	0.501	0.501	47,854	0.5008	-1.33%
2009-11-30	0	0.750	0.740	0.760	0.740	0.770	328,000	248,660	0.7581	0.508	0.501	0.515	0.501	0.521	484,447	0.5133	7.14%
2009-11-27	0	0.700	0.700	0.740	0.700	0.730	442,000	316,940	0.7171	0.474	0.474	0.501	0.474	0.494	652,821	0.4855	-5.41%
2009-11-26	0	0.740	0.740	0.760	0.740	0.750	218,000	163,420	0.7496	0.501	0.501	0.515	0.501	0.508	321,980	0.5075	-2.63%
2009-11-25	0	0.760	0.760	0.770	0.750	0.750	2,200	1,644	0.7473	0.515	0.515	0.521	0.508	0.508	3,249	0.5059	-1.30%
2009-11-24	0	0.770	0.760	0.770	0.770	0.790	1,084,000	840,360	0.7752	0.521	0.515	0.521	0.521	0.535	1,601,037	0.5249	0.00%
2009-11-23	0	0.770	0.740	0.770	0.770	0.790	252,000	195,940	0.7775	0.521	0.501	0.521	0.521	0.535	372,197	0.5264	0.00%
2009-11-20	0	0.770	0.730	0.770	0.700	0.770	268,000	198,400	0.7403	0.521	0.494	0.521	0.474	0.521	395,828	0.5012	8.45%
2009-11-19	0	0.710	0.700	0.730	-	-	0	0	-	0.481	0.474	0.494	-	-	0	-	0.00%
2009-11-18	0	0.710	0.710	0.730	0.710	0.710	88,000	62,480	0.7100	0.481	0.481	0.494	0.481	0.481	129,973	0.4807	-1.39%
2009-11-17	0	0.720	0.710	0.720	0.710	0.720	82,000	58,840	0.7176	0.487	0.481	0.487	0.481	0.487	121,112	0.4858	-1.37%
2009-11-16	0	0.730	0.730	0.740	0.710	0.730	766,000	556,200	0.7261	0.494	0.494	0.501	0.481	0.494	1,131,360	0.4916	2.82%
2009-11-13	0	0.710	0.710	0.730	0.710	0.710	172,000	122,120	0.7100	0.481	0.481	0.494	0.481	0.481	254,039	0.4807	-4.05%
2009-11-12	0	0.740	0.700	0.740	0.680	0.740	1,053,333	748,553	0.7107	0.501	0.474	0.501	0.460	0.501	1,555,742	0.4812	8.82%
2009-11-11	0	0.680	0.680	0.700	0.680	0.680	150,000	102,000	0.6800	0.460	0.460	0.474	0.460	0.460	221,546	0.4604	-1.45%
2009-11-10	0	0.690	0.680	0.690	0.660	0.690	92,000	63,120	0.6861	0.467	0.460	0.467	0.447	0.467	135,881	0.4645	1.47%
2009-11-09	0	0.680	0.670	0.690	0.680	0.690	220,000	151,300	0.6877	0.460	0.454	0.467	0.460	0.467	324,934	0.4656	0.00%
2009-11-06	0	0.680	0.670	0.690	0.680	0.680	120,000	81,600	0.6800	0.460	0.454	0.467	0.460	0.460	177,237	0.4604	1.49%
2009-11-05	0	0.670	0.670	0.690	0.670	0.670	9,100	6,064	0.6664	0.454	0.454	0.467	0.454	0.454	13,440	0.4512	-2.90%
2009-11-04	0	0.690	0.680	0.690	0.680	0.700	218,000	149,380	0.6852	0.467	0.460	0.467	0.460	0.474	321,980	0.4639	4.55%
2009-11-03	0	0.660	0.650	0.660	0.660	0.670	80,000	53,400	0.6675	0.447	0.440	0.447	0.447	0.454	118,158	0.4519	-1.49%
2009-11-02	0	0.670	0.650	0.690	0.650	0.670	20,281	13,214	0.6515	0.454	0.440	0.467	0.440	0.454	29,954	0.4411	-2.90%
2009-10-30	0	0.690	0.650	0.690	-	-	0	0	-	0.467	0.440	0.467	-	-	0	-	0.00%
2009-10-29	0	0.690	0.630	0.690	-	-	0	0	-	0.467	0.427	0.467	-	-	0	-	0.00%
2009-10-28	0	0.690	0.660	0.690	0.700	0.700	100,000	70,000	0.7000	0.467	0.447	0.467	0.474	0.474	147,697	0.4739	1.47%
2009-10-27	0	0.680	0.660	0.700	0.660	0.680	1,030,000	680,400	0.6606	0.460	0.447	0.474	0.447	0.460	1,521,280	0.4473	0.00%
2009-10-23	0	0.680	0.670	0.690	0.670	0.690	142,000	96,540	0.6799	0.460	0.454	0.467	0.454	0.467	209,730	0.4603	-1.45%
2009-10-22	0	0.690	0.680	0.690	0.650	0.690	2,116,600	1,409,624	0.6660	0.467	0.460	0.467	0.440	0.467	3,126,157	0.4509	4.55%
2009-10-21	0	0.660	0.660	0.670	0.660	0.660	172,000	113,520	0.6600	0.447	0.447	0.454	0.447	0.447	254,039	0.4469	0.00%
2009-10-20	0	0.660	0.640	0.670	0.650	0.680	312,000	208,300	0.6676	0.447	0.433	0.454	0.440	0.460	460,815	0.4520	3.13%
2009-10-19	0	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	0.433	0.427	0.433	0.433	0.433	147,697	0.4333	0.00%
2009-10-16	0	0.640	0.640	0.650	0.630	0.640	250,000	159,500	0.6380	0.433	0.433	0.440	0.427	0.433	369,243	0.4320	1.59%
2009-10-15	0	0.630	0.630	0.640	-	-	0	0	-	0.427	0.427	0.433	-	-	0	-	0.00%
2009-10-14	0	0.630	0.630	0.640	0.630	0.630	30,000	18,900	0.6300	0.427	0.427	0.433	0.427	0.427	44,309	0.4265	0.00%
2009-10-13	0	0.630	0.630	0.650	0.630	0.640	260,000	164,600	0.6331	0.427	0.427	0.440	0.427	0.433	384,012	0.4286	0.00%
2009-10-12	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.427	0.420	0.427	0.427	0.427	73,849	0.4265	0.00%
2009-10-09	0	0.630	0.610	0.630	0.630	0.630	10,000	6,300	0.6300	0.427	0.413	0.427	0.427	0.427	14,770	0.4265	0.00%
2009-10-08	0	0.630	0.610	0.630	0.630	0.630	100,476	63,271	0.6297	0.427	0.413	0.427	0.427	0.427	148,400	0.4264	1.61%
2009-10-07	0	0.620	0.620	0.640	0.620	0.620	160,000	99,200	0.6200	0.420	0.420	0.433	0.420	0.420	236,315	0.4198	0.00%
2009-10-06	0	0.620	0.600	0.630	0.620	0.620	48,000	29,760	0.6200	0.420	0.406	0.427	0.420	0.420	70,895	0.4198	1.64%
2009-10-05	0	0.610	0.600	0.620	-	-	0	0	-	0.413	0.406	0.420	-	-	0	-	0.00%
2009-10-02	0	0.610	0.600	0.630	-	-	0	0	-	0.413	0.406	0.427	-	-	0	-	0.00%
2009-09-30	0	0.610	0.610	0.630	0.610	0.640	12,000	7,380	0.6150	0.413	0.413	0.427	0.413	0.433	17,724	0.4164	-1.61%
2009-09-29	0	0.620	0.620	0.640	0.610	0.610	110,000	67,100	0.6100	0.420	0.420	0.433	0.413	0.413	162,467	0.4130	0.00%
2009-09-28	0	0.620	0.600	0.610	0.610	0.620	250,000	154,000	0.6160	0.420	0.406	0.413	0.413	0.420	369,243	0.4171	0.00%
2009-09-25	0	0.620	0.610	0.640	-	-	0	0	-	0.420	0.413	0.433	-	-	0	-	0.00%
2009-09-24	0	0.620	0.620	0.630	0.610	0.620	162,000	100,320	0.6193	0.420	0.420	0.427	0.413	0.420	239,269	0.4193	0.00%
2009-09-23	0	0.620	0.620	0.630	0.620	0.620	436,000	270,320	0.6200	0.420	0.420	0.427	0.420	0.420	643,959	0.4198	0.00%
2009-09-22	0	0.620	0.620	0.650	0.620	0.630	56,000	35,220	0.6289	0.420	0.420	0.440	0.420	0.427	82,710	0.4258	-1.59%
2009-09-21	0	0.630	0.600	0.630	0.630	0.630	50,029	31,517	0.6300	0.427	0.406	0.427	0.427	0.427	73,891	0.4265	0.00%
2009-09-18	0	0.630	0.620	0.640	0.630	0.630	380,000	239,400	0.6300	0.427	0.420	0.433	0.427	0.427	561,249	0.4265	0.00%
2009-09-17	0	0.630	0.630	0.650	0.630	0.630	174,000	109,620	0.6300	0.427	0.427	0.440	0.427	0.427	256,993	0.4265	0.00%
2009-09-16	0	0.630	0.630	0.650	0.620	0.630	454,000	282,860	0.6230	0.427	0.427	0.440	0.420	0.427	670,545	0.4218	-3.08%
2009-09-15	0	0.650	0.620	0.650	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2009-09-14	0	0.650	0.610	0.650	0.640	0.660	248,000	161,800	0.6524	0.440	0.413	0.440	0.433	0.447	366,289	0.4417	0.00%
2009-09-11	0	0.650	0.650	0.670	0.650	0.660	268,000	176,400	0.6582	0.440	0.440	0.454	0.440	0.447	395,828	0.4456	-1.52%
2009-09-10	0	0.660	0.650	0.660	0.640	0.660	270,000	176,740	0.6546	0.447	0.440	0.447	0.433	0.447	398,782	0.4432	1.54%
2009-09-09	0	0.650	0.640	0.680	0.650	0.650	16,000	10,400	0.6500	0.440	0.433	0.460	0.440	0.440	23,632	0.4401	1.56%
2009-09-08	0	0.640	0.640	0.680	0.640	0.660	46,000	29,840	0.6487	0.433	0.433	0.460	0.433	0.447	67,941	0.4392	-3.03%
2009-09-07	0	0.660	0.640	0.660	0.660	0.660	56,000	36,960	0.6600	0.447	0.433	0.447	0.447	0.447	82,710	0.4469	0.00%
2009-09-04	0	0.660	0.660	0.680	0.660	0.660	112,629	74,316	0.6598	0.447	0.447	0.460	0.447	0.447	166,350	0.4467	1.54%
2009-09-03	0	0.650	0.630	0.660	-	-	0	0	-	0.440	0.427	0.447	-	-	0	-	0.00%
2009-09-02	0	0.650	0.630	0.660	-	-	10,000	6,600	0.6600	0.440	0.427	0.447	-	-	14,770	0.4469	0.00%
2009-09-01	0	0.650	0.650	0.660	0.640	0.640	16,000	10,240	0.6400	0.440	0.440	0.447	0.433	0.433	23,632	0.4333	-1.52%
2009-08-31	0	0.660	0.650	0.660	0.660	0.680	200,000	134,400	0.6720	0.447	0.440	0.447	0.447	0.460	295,394	0.4550	1.54%
2009-08-28	0	0.650	0.650	0.660	0.650	0.650	32,000	20,800	0.6500	0.440	0.440	0.447	0.440	0.440	47,263	0.4401	0.00%
2009-08-27	0	0.650	0.650	0.670	0.650	0.660	370,000	242,400	0.6551	0.440	0.440	0.454	0.440	0.447	546,479	0.4436	0.00%
2009-08-26	0	0.650	0.650	0.660	0.630	0.650	848,000	548,980	0.6474	0.440	0.440	0.447	0.427	0.440	1,252,471	0.4383	4.84%
2009-08-25	0	0.620	0.620	0.630	-	-	0	0	-	0.420	0.420	0.427	-	-	0	-	0.00%
2009-08-24	0	0.620	0.620	0.630	0.620	0.630	1,844,000	1,152,880	0.6252	0.420	0.420	0.427	0.420	0.427	2,723,535	0.4233	0.00%
2009-08-21	0	0.620	0.610	0.620	0.610	0.620	154,000	94,980	0.6168	0.420	0.413	0.420	0.413	0.420	227,454	0.4176	1.64%
2009-08-20	0	0.610	0.610	0.620	0.610	0.610	15,147	9,171	0.6055	0.413	0.413	0.420	0.413	0.413	22,372	0.4099	1.67%
2009-08-19	0	0.600	0.590	0.600	0.600	0.610	670,000	406,800	0.6072	0.406	0.399	0.406	0.406	0.413	989,571	0.4111	-1.64%
2009-08-18	0	0.610	0.610	0.620	0.600	0.610	44,000	26,700	0.6068	0.413	0.413	0.420	0.406	0.413	64,987	0.4109	0.00%
2009-08-17	0	0.610	0.610	0.630	0.610	0.620	170,000	104,100	0.6124	0.413	0.413	0.427	0.413	0.420	251,085	0.4146	-3.17%
2009-08-14	0	0.630	0.630	0.640	0.620	0.630	116,000	72,480	0.6248	0.427	0.427	0.433	0.420	0.427	171,329	0.4230	0.00%
2009-08-13	0	0.630	0.630	0.640	0.620	0.630	288,000	181,360	0.6297	0.427	0.427	0.433	0.420	0.427	425,368	0.4264	0.00%
2009-08-12	0	0.630	0.620	0.640	0.630	0.640	40,000	25,480	0.6370	0.427	0.420	0.433	0.427	0.433	59,079	0.4313	1.61%
2009-08-11	0	0.620	0.620	0.640	0.620	0.630	114,000	70,880	0.6218	0.420	0.420	0.433	0.420	0.427	168,375	0.4210	-1.59%
2009-08-10	0	0.630	0.630	0.640	0.620	0.640	612,000	385,180	0.6294	0.427	0.427	0.433	0.420	0.433	903,906	0.4261	1.61%
2009-08-07	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	0.420	0.420	0.433	0.420	0.420	147,697	0.4198	-3.12%
2009-08-06	0	0.640	0.630	0.640	0.630	0.640	70,000	44,300	0.6329	0.433	0.427	0.433	0.427	0.433	103,388	0.4285	1.59%
2009-08-05	0	0.630	0.630	0.650	0.620	0.640	706,970	447,242	0.6326	0.427	0.427	0.440	0.420	0.433	1,044,174	0.4283	0.00%
2009-08-04	0	0.630	0.630	0.640	0.620	0.640	408,000	257,240	0.6305	0.427	0.427	0.433	0.420	0.433	602,604	0.4269	1.61%
2009-08-03	0	0.620	0.620	0.630	0.620	0.620	5,826	3,557	0.6105	0.420	0.420	0.427	0.420	0.420	8,605	0.4134	0.00%
2009-07-31	0	0.620	0.610	0.630	0.620	0.630	904,000	565,680	0.6258	0.420	0.413	0.427	0.420	0.427	1,335,182	0.4237	1.64%
2009-07-30	0	0.610	0.610	0.630	0.610	0.610	2,000	1,220	0.6100	0.413	0.413	0.427	0.413	0.413	2,954	0.4130	0.00%
2009-07-29	0	0.610	0.610	0.620	0.610	0.640	352,000	217,380	0.6176	0.413	0.413	0.420	0.413	0.433	519,894	0.4181	-3.17%
2009-07-28	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.427	0.420	0.427	0.427	0.427	73,849	0.4265	0.00%
2009-07-27	0	0.630	0.620	0.630	0.620	0.630	884,000	552,480	0.6250	0.427	0.420	0.427	0.420	0.427	1,305,642	0.4231	1.61%
2009-07-24	0	0.620	0.600	0.630	-	-	0	0	-	0.420	0.406	0.427	-	-	0	-	0.00%
2009-07-23	0	0.620	0.610	0.620	0.600	0.620	6,000	3,660	0.6100	0.420	0.413	0.420	0.406	0.420	8,862	0.4130	1.64%
2009-07-22	0	0.610	0.610	0.640	0.610	0.610	88,000	53,680	0.6100	0.413	0.413	0.433	0.413	0.413	129,973	0.4130	0.00%
2009-07-21	0	0.610	0.610	0.620	0.610	0.630	148,000	90,440	0.6111	0.413	0.413	0.420	0.413	0.427	218,592	0.4137	-4.69%
2009-07-20	0	0.640	0.630	0.640	0.630	0.640	318,000	200,460	0.6304	0.433	0.427	0.433	0.427	0.433	469,677	0.4268	3.23%
2009-07-17	0	0.620	0.610	0.630	0.620	0.620	330,000	204,600	0.6200	0.420	0.413	0.427	0.420	0.420	487,400	0.4198	1.64%
2009-07-16	0	0.610	0.610	0.620	0.610	0.620	376,000	229,400	0.6101	0.413	0.413	0.420	0.413	0.420	555,341	0.4131	1.67%
2009-07-15	0	0.600	0.600	0.620	0.590	0.610	1,194,029	718,217	0.6015	0.406	0.406	0.420	0.399	0.413	1,763,546	0.4073	-1.64%
2009-07-14	0	0.610	0.610	0.630	0.600	0.620	386,400	236,352	0.6117	0.413	0.413	0.427	0.406	0.420	570,702	0.4141	1.67%
2009-07-13	0	0.600	0.600	0.620	-	-	0	0	-	0.406	0.406	0.420	-	-	0	-	0.00%
2009-07-10	0	0.600	0.600	0.620	0.590	0.590	8,000	4,720	0.5900	0.406	0.406	0.420	0.399	0.399	11,816	0.3995	0.00%
2009-07-09	0	0.600	0.590	0.620	-	-	0	0	-	0.406	0.399	0.420	-	-	0	-	0.00%
2009-07-08	0	0.600	0.600	0.620	0.600	0.600	110,000	66,000	0.6000	0.406	0.406	0.420	0.406	0.406	162,467	0.4062	-1.64%
2009-07-07	0	0.610	0.610	0.620	0.600	0.610	350,000	213,300	0.6094	0.413	0.413	0.420	0.406	0.413	516,940	0.4126	1.67%
2009-07-06	0	0.600	0.600	0.610	0.600	0.600	304,000	182,400	0.6000	0.406	0.406	0.413	0.406	0.406	448,999	0.4062	-1.64%
2009-07-03	0	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	0.413	0.399	0.413	0.413	0.413	2,954	0.4130	1.67%
2009-07-02	0	0.600	0.590	0.600	0.590	0.600	46,000	27,460	0.5970	0.406	0.399	0.406	0.399	0.406	67,941	0.4042	-1.64%
2009-06-30	0	0.610	0.590	0.610	-	-	0	0	-	0.413	0.399	0.413	-	-	0	-	0.00%
2009-06-29	0	0.610	0.580	0.610	-	-	0	0	-	0.413	0.393	0.413	-	-	0	-	0.00%
2009-06-26	0	0.610	0.590	0.610	-	-	0	0	-	0.413	0.399	0.413	-	-	0	-	0.00%
2009-06-25	0	0.610	0.590	0.610	0.580	0.610	108,000	64,840	0.6004	0.413	0.399	0.413	0.393	0.413	159,513	0.4065	3.39%
2009-06-24	0	0.590	0.580	0.600	-	-	0	0	-	0.399	0.393	0.406	-	-	0	-	0.00%
2009-06-23	0	0.590	0.580	0.600	0.580	0.590	80,000	46,800	0.5850	0.399	0.393	0.406	0.393	0.399	118,158	0.3961	0.00%
2009-06-22	0	0.590	0.590	0.600	0.590	0.610	180,000	107,140	0.5952	0.399	0.399	0.406	0.399	0.413	265,855	0.4030	1.72%
2009-06-19	0	0.580	0.580	0.600	0.580	0.590	1,086,000	640,680	0.5899	0.393	0.393	0.406	0.393	0.399	1,603,991	0.3994	-1.69%
2009-06-18	0	0.590	0.590	0.610	0.590	0.590	84,000	49,560	0.5900	0.399	0.399	0.413	0.399	0.399	124,066	0.3995	0.00%
2009-06-17	0	0.590	0.580	0.590	0.580	0.590	232,000	136,720	0.5893	0.399	0.393	0.399	0.393	0.399	342,657	0.3990	0.00%
2009-06-16	0	0.590	0.590	0.610	0.580	0.610	332,000	197,100	0.5937	0.399	0.399	0.413	0.393	0.413	490,354	0.4020	-3.28%
2009-06-15	0	0.610	0.600	0.610	0.610	0.610	10,000	6,100	0.6100	0.413	0.406	0.413	0.413	0.413	14,770	0.4130	0.00%
2009-06-12	0	0.610	0.600	0.610	0.610	0.620	154,000	94,980	0.6168	0.413	0.406	0.413	0.413	0.420	227,454	0.4176	0.00%
2009-06-11	0	0.610	0.610	0.620	0.610	0.620	250,000	153,300	0.6132	0.413	0.413	0.420	0.413	0.420	369,243	0.4152	3.39%
2009-06-10	0	0.590	0.590	0.610	-	-	100,000	60,000	0.6000	0.399	0.399	0.413	-	-	147,697	0.4062	0.00%
2009-06-09	0	0.590	0.580	0.590	0.590	0.600	34,000	20,160	0.5929	0.399	0.393	0.399	0.399	0.406	50,217	0.4015	0.00%
2009-06-08	0	0.590	0.590	0.610	-	-	0	0	-	0.399	0.399	0.413	-	-	0	-	0.00%
2009-06-05	0	0.590	0.590	0.610	0.590	0.610	170,000	103,200	0.6071	0.399	0.399	0.413	0.399	0.413	251,085	0.4110	0.00%
2009-06-04	0	0.590	0.580	0.600	-	-	0	0	-	0.399	0.393	0.406	-	-	0	-	0.00%
2009-06-03	0	0.590	0.590	0.610	0.590	0.610	140,000	83,620	0.5973	0.399	0.399	0.413	0.399	0.413	206,776	0.4044	-1.67%
2009-06-02	0	0.600	0.600	0.610	0.570	0.610	944,000	563,320	0.5967	0.406	0.406	0.413	0.386	0.413	1,394,261	0.4040	3.45%
2009-06-01	0	0.580	0.570	0.580	0.580	0.590	230,000	134,400	0.5843	0.393	0.386	0.393	0.393	0.399	339,703	0.3956	0.00%
2009-05-29	0	0.580	0.580	0.590	0.560	0.580	254,000	147,280	0.5798	0.393	0.393	0.399	0.379	0.393	375,151	0.3926	0.00%
2009-05-27	0	0.580	0.560	0.580	0.560	0.580	272,000	157,520	0.5791	0.393	0.379	0.393	0.379	0.393	401,736	0.3921	5.45%
2009-05-26	0	0.550	0.550	0.570	0.550	0.550	2,000	1,100	0.5500	0.372	0.372	0.386	0.372	0.372	2,954	0.3724	-3.51%
2009-05-25	0	0.570	0.560	0.580	0.560	0.570	32,000	18,020	0.5631	0.386	0.379	0.393	0.379	0.386	47,263	0.3813	0.00%
2009-05-22	0	0.570	0.550	0.570	-	-	0	0	-	0.386	0.372	0.386	-	-	0	-	0.00%
2009-05-21	0	0.570	0.560	0.580	0.550	0.570	606,000	342,260	0.5648	0.386	0.379	0.393	0.372	0.386	895,044	0.3824	0.00%
2009-05-20	0	0.570	0.560	0.570	0.560	0.570	68,000	38,660	0.5685	0.386	0.379	0.386	0.379	0.386	100,434	0.3849	1.79%
2009-05-19	0	0.560	0.560	0.570	0.560	0.560	135,041	75,688	0.5605	0.379	0.379	0.386	0.379	0.379	199,452	0.3795	1.82%
2009-05-18	0	0.550	0.550	0.560	0.550	0.560	130,000	72,000	0.5538	0.372	0.372	0.379	0.372	0.379	192,006	0.3750	-1.79%
2009-05-15	0	0.560	0.560	0.570	0.550	0.560	388,000	215,160	0.5545	0.379	0.379	0.386	0.372	0.379	573,065	0.3755	1.82%
2009-05-14	0	0.550	0.550	0.560	0.550	0.560	256,000	140,900	0.5504	0.372	0.372	0.379	0.372	0.379	378,105	0.3726	0.00%
2009-05-13	0	0.550	0.550	0.570	0.550	0.550	104,600	57,500	0.5497	0.372	0.372	0.386	0.372	0.372	154,491	0.3722	-1.79%
2009-05-12	0	0.560	0.550	0.570	0.560	0.560	100,000	56,000	0.5600	0.379	0.372	0.386	0.379	0.379	147,697	0.3792	0.00%
2009-05-11	0	0.560	0.550	0.560	0.550	0.570	538,000	304,100	0.5652	0.379	0.372	0.379	0.372	0.386	794,610	0.3827	1.82%
2009-05-08	0	0.550	0.550	0.560	0.540	0.550	408,000	222,980	0.5465	0.372	0.372	0.379	0.366	0.372	602,604	0.3700	-1.79%
2009-05-07	0	0.560	0.550	0.560	0.570	0.570	120,000	68,400	0.5700	0.379	0.372	0.379	0.386	0.386	177,237	0.3859	0.00%
2009-05-06	0	0.560	0.560	0.570	0.550	0.560	946,000	520,500	0.5502	0.379	0.379	0.386	0.372	0.379	1,397,215	0.3725	1.82%
2009-05-05	0	0.550	0.540	0.550	0.550	0.570	210,000	117,100	0.5576	0.372	0.366	0.372	0.372	0.386	310,164	0.3775	-1.79%
2009-05-04	0	0.610	0.600	0.610	0.590	0.610	1,048,000	627,120	0.5984	0.379	0.373	0.379	0.367	0.379	1,686,068	0.3719	5.17%
2009-04-30	0	0.580	0.580	0.590	0.560	0.580	170,400	97,100	0.5698	0.361	0.361	0.367	0.348	0.361	274,147	0.3542	0.00%
2009-04-29	0	0.580	0.580	0.590	0.570	0.590	604,000	352,520	0.5836	0.361	0.361	0.367	0.354	0.367	971,741	0.3628	1.75%
2009-04-28	0	0.570	0.550	0.590	0.570	0.570	140,000	79,800	0.5700	0.354	0.342	0.367	0.354	0.354	225,238	0.3543	-1.72%
2009-04-27	0	0.580	0.570	0.590	0.580	0.590	564,000	331,700	0.5881	0.361	0.354	0.367	0.361	0.367	907,388	0.3656	-3.33%
2009-04-24	0	0.600	0.590	0.600	0.600	0.600	354,000	212,400	0.6000	0.373	0.367	0.373	0.373	0.373	569,531	0.3729	0.00%
2009-04-23	0	0.600	0.590	0.600	0.600	0.600	208,000	124,800	0.6000	0.373	0.367	0.373	0.373	0.373	334,639	0.3729	1.69%
2009-04-22	0	0.590	0.590	0.600	0.590	0.600	416,000	247,640	0.5953	0.367	0.367	0.373	0.367	0.373	669,279	0.3700	0.00%
2009-04-21	0	0.590	0.580	0.590	0.590	0.590	120,000	70,800	0.5900	0.367	0.361	0.367	0.367	0.367	193,061	0.3667	-1.67%
2009-04-20	0	0.600	0.600	0.610	0.590	0.610	96,000	57,300	0.5969	0.373	0.373	0.379	0.367	0.379	154,449	0.3710	1.69%
2009-04-17	0	0.590	0.580	0.600	0.580	0.600	226,000	133,580	0.5911	0.367	0.361	0.373	0.361	0.373	363,599	0.3674	1.72%
2009-04-16	0	0.580	0.580	0.600	0.580	0.600	688,000	405,680	0.5897	0.361	0.361	0.373	0.361	0.373	1,106,884	0.3665	0.00%
2009-04-15	0	0.580	0.570	0.580	0.570	0.580	1,018,000	589,940	0.5795	0.361	0.354	0.361	0.354	0.361	1,637,803	0.3602	0.00%
2009-04-14	0	0.580	0.570	0.580	0.570	0.580	276,000	158,600	0.5746	0.361	0.354	0.361	0.354	0.361	444,041	0.3572	1.75%
2009-04-09	0	0.570	0.550	0.570	-	-	0	0	-	0.354	0.342	0.354	-	-	0	-	0.00%
2009-04-08	0	0.570	0.560	0.570	0.550	0.570	298,000	165,900	0.5567	0.354	0.348	0.354	0.342	0.354	479,435	0.3460	3.64%
2009-04-07	0	0.550	0.550	0.560	0.550	0.550	150,000	82,500	0.5500	0.342	0.342	0.348	0.342	0.342	241,327	0.3419	0.00%
2009-04-06	0	0.550	0.550	0.570	0.550	0.560	278,000	155,480	0.5593	0.342	0.342	0.354	0.342	0.348	447,258	0.3476	0.00%
2009-04-03	0	0.550	0.550	0.560	0.550	0.560	302,000	166,200	0.5503	0.342	0.342	0.348	0.342	0.348	485,871	0.3421	0.00%
2009-04-02	0	0.550	0.550	0.560	0.530	0.560	438,000	241,280	0.5509	0.342	0.342	0.348	0.329	0.348	704,673	0.3424	-1.79%
2009-04-01	0	0.560	0.550	0.560	0.550	0.560	30,000	16,520	0.5507	0.348	0.342	0.348	0.342	0.348	48,265	0.3423	1.82%
2009-03-31	0	0.550	0.550	0.560	0.550	0.550	130,000	71,500	0.5500	0.342	0.342	0.348	0.342	0.342	209,150	0.3419	-1.79%
2009-03-30	0	0.560	0.550	0.560	0.550	0.560	76,000	42,400	0.5579	0.348	0.342	0.348	0.342	0.348	122,272	0.3468	1.82%
2009-03-27	0	0.550	0.550	0.560	0.550	0.560	182,000	101,600	0.5582	0.342	0.342	0.348	0.342	0.348	292,810	0.3470	-1.79%
2009-03-26	0	0.560	0.550	0.560	0.550	0.570	150,000	84,380	0.5625	0.348	0.342	0.348	0.342	0.354	241,327	0.3497	0.00%
2009-03-25	0	0.560	0.540	0.560	0.530	0.560	196,200	108,440	0.5527	0.348	0.336	0.348	0.329	0.348	315,655	0.3435	3.70%
2009-03-24	0	0.540	0.540	0.550	0.530	0.550	240,000	131,800	0.5492	0.336	0.336	0.342	0.329	0.342	386,122	0.3413	0.00%
2009-03-23	0	0.540	0.540	0.550	0.530	0.540	202,000	108,380	0.5365	0.336	0.336	0.342	0.329	0.336	324,986	0.3335	1.89%
2009-03-20	0	0.530	0.530	0.540	0.510	0.560	790,000	427,120	0.5407	0.329	0.329	0.336	0.317	0.348	1,270,986	0.3361	-1.85%
2009-03-19	0	0.540	0.540	0.560	0.540	0.560	272,000	150,240	0.5524	0.336	0.336	0.348	0.336	0.348	437,605	0.3433	-3.57%
2009-03-18	0	0.560	0.550	0.560	0.550	0.580	942,000	528,720	0.5613	0.348	0.342	0.348	0.342	0.361	1,515,531	0.3489	1.82%
2009-03-17	0	0.550	0.540	0.550	0.530	0.550	815,296	445,048	0.5459	0.342	0.336	0.342	0.329	0.342	1,311,684	0.3393	3.77%
2009-03-16	0	0.530	0.520	0.530	0.510	0.540	170,000	89,540	0.5267	0.329	0.323	0.329	0.317	0.336	273,503	0.3274	3.92%
2009-03-13	0	0.510	0.500	0.510	0.510	0.520	152,000	77,580	0.5104	0.317	0.311	0.317	0.317	0.323	244,544	0.3172	-1.92%
2009-03-12	0	0.520	0.510	0.520	0.520	0.520	2,000	1,040	0.5200	0.323	0.317	0.323	0.323	0.323	3,218	0.3232	1.96%
2009-03-11	0	0.510	0.510	0.520	0.510	0.530	870,000	448,660	0.5157	0.317	0.317	0.323	0.317	0.329	1,399,694	0.3205	2.00%
2009-03-10	0	0.500	0.500	0.530	0.500	0.510	326,000	166,240	0.5099	0.311	0.311	0.329	0.311	0.317	524,483	0.3170	-3.85%
2009-03-09	0	0.520	0.510	0.530	-	-	0	0	-	0.323	0.317	0.329	-	-	0	-	0.00%
2009-03-06	0	0.520	0.500	0.520	0.520	0.520	4,000	2,080	0.5200	0.323	0.311	0.323	0.323	0.323	6,435	0.3232	0.00%
2009-03-05	0	0.520	0.510	0.530	0.510	0.530	254,000	131,940	0.5194	0.323	0.317	0.329	0.317	0.329	408,646	0.3229	-1.89%
2009-03-04	0	0.530	0.520	0.530	0.520	0.540	308,000	160,600	0.5214	0.329	0.323	0.329	0.323	0.336	495,524	0.3241	1.92%
2009-03-03	0	0.520	0.500	0.520	0.520	0.520	4,417	2,276	0.5153	0.323	0.311	0.323	0.323	0.323	7,106	0.3203	1.96%
2009-03-02	0	0.510	0.490	0.520	0.510	0.510	2,000	1,020	0.5100	0.317	0.305	0.323	0.317	0.317	3,218	0.3170	0.00%
2009-02-27	0	0.510	0.500	0.510	0.500	0.510	594,700	302,776	0.5091	0.317	0.311	0.317	0.311	0.317	956,779	0.3165	0.00%
2009-02-26	0	0.510	0.500	0.510	0.520	0.520	78,000	40,560	0.5200	0.317	0.311	0.317	0.323	0.323	125,490	0.3232	0.00%
2009-02-25	0	0.510	0.510	0.520	0.500	0.520	298,000	150,540	0.5052	0.317	0.317	0.323	0.311	0.323	479,435	0.3140	0.00%
2009-02-24	0	0.510	0.500	0.520	0.490	0.510	64,000	32,600	0.5094	0.317	0.311	0.323	0.305	0.317	102,966	0.3166	0.00%
2009-02-23	0	0.510	0.500	0.510	0.500	0.510	22,000	11,020	0.5009	0.317	0.311	0.317	0.311	0.317	35,395	0.3113	0.00%
2009-02-20	0	0.510	0.500	0.510	0.510	0.510	90,000	45,900	0.5100	0.317	0.311	0.317	0.317	0.317	144,796	0.3170	2.00%
2009-02-19	0	0.500	0.490	0.530	-	-	0	0	-	0.311	0.305	0.329	-	-	0	-	0.00%
2009-02-18	0	0.500	0.490	0.530	-	-	0	0	-	0.311	0.305	0.329	-	-	0	-	0.00%
2009-02-17	0	0.500	0.495	0.530	-	-	0	0	-	0.311	0.308	0.329	-	-	0	-	0.00%
2009-02-16	0	0.500	0.490	0.530	-	-	0	0	-	0.311	0.305	0.329	-	-	0	-	0.00%
2009-02-13	0	0.500	0.500	0.530	-	-	0	0	-	0.311	0.311	0.329	-	-	0	-	0.00%
2009-02-12	0	0.500	0.490	0.520	-	-	0	0	-	0.311	0.305	0.323	-	-	0	-	0.00%
2009-02-11	0	0.500	0.490	0.530	-	-	0	0	-	0.311	0.305	0.329	-	-	0	-	0.00%
2009-02-10	0	0.500	0.500	0.530	-	-	0	0	-	0.311	0.311	0.329	-	-	0	-	0.00%
2009-02-09	0	0.500	0.500	0.530	0.500	0.500	184,000	92,000	0.5000	0.311	0.311	0.329	0.311	0.311	296,027	0.3108	0.00%
2009-02-06	0	0.500	0.495	0.510	0.480	0.500	262,000	130,960	0.4998	0.311	0.308	0.317	0.298	0.311	421,517	0.3107	0.00%
2009-02-05	0	0.500	0.490	0.500	0.500	0.500	100,000	50,000	0.5000	0.311	0.305	0.311	0.311	0.311	160,884	0.3108	0.00%
2009-02-04	0	0.500	0.495	0.500	0.500	0.500	100,000	50,000	0.5000	0.311	0.308	0.311	0.311	0.311	160,884	0.3108	0.00%
2009-02-03	0	0.500	0.490	0.500	0.470	0.500	182,000	90,940	0.4997	0.311	0.305	0.311	0.292	0.311	292,810	0.3106	0.00%
2009-02-02	0	0.500	0.495	0.500	0.500	0.500	110,000	54,900	0.4991	0.311	0.308	0.311	0.311	0.311	176,973	0.3102	0.00%
2009-01-30	0	0.500	0.495	0.520	0.500	0.500	200,000	100,000	0.5000	0.311	0.308	0.323	0.311	0.311	321,769	0.3108	-3.85%
2009-01-29	0	0.520	0.520	0.550	0.490	0.500	138,000	68,120	0.4936	0.323	0.323	0.342	0.305	0.311	222,020	0.3068	4.00%
2009-01-23	0	0.500	0.495	0.500	0.490	0.500	38,000	18,980	0.4995	0.311	0.308	0.311	0.305	0.311	61,136	0.3105	1.01%
2009-01-22	0	0.495	0.490	0.495	-	-	0	0	-	0.308	0.305	0.308	-	-	0	-	-1.00%
2009-01-21	0	0.500	0.485	0.500	0.500	0.500	4,000	2,000	0.5000	0.311	0.301	0.311	0.311	0.311	6,435	0.3108	1.01%
2009-01-20	0	0.495	0.485	0.500	0.485	0.500	210,000	102,000	0.4857	0.308	0.301	0.311	0.301	0.311	337,857	0.3019	1.02%
2009-01-19	0	0.490	0.490	0.500	0.485	0.485	98,200	47,624	0.4850	0.305	0.305	0.311	0.301	0.301	157,988	0.3014	0.00%
2009-01-16	0	0.490	0.490	0.500	-	-	0	0	-	0.305	0.305	0.311	-	-	0	-	2.08%
2009-01-15	0	0.480	0.480	0.550	-	-	0	0	-	0.298	0.298	0.342	-	-	0	-	0.00%
2009-01-14	0	0.480	0.460	0.510	-	-	0	0	-	0.298	0.286	0.317	-	-	0	-	0.00%
2009-01-13	0	0.480	0.480	0.510	-	-	0	0	-	0.298	0.298	0.317	-	-	0	-	0.00%
2009-01-12	0	0.480	0.480	0.495	0.480	0.480	50,000	24,000	0.4800	0.298	0.298	0.308	0.298	0.298	80,442	0.2984	-3.03%
2009-01-09	0	0.495	0.495	0.520	0.495	0.500	140,000	69,600	0.4971	0.308	0.308	0.323	0.308	0.311	225,238	0.3090	-2.94%
2009-01-08	0	0.510	0.510	0.550	0.500	0.510	170,000	85,440	0.5026	0.317	0.317	0.342	0.311	0.317	273,503	0.3124	-1.92%
2009-01-07	0	0.520	0.510	0.520	0.510	0.530	48,000	24,640	0.5133	0.323	0.317	0.323	0.317	0.329	77,224	0.3191	-1.89%
2009-01-06	0	0.530	0.510	0.530	0.500	0.530	200,000	103,000	0.5150	0.329	0.317	0.329	0.311	0.329	321,769	0.3201	6.00%
2009-01-05	0	0.500	0.500	0.520	0.500	0.530	14,000	7,120	0.5086	0.311	0.311	0.323	0.311	0.329	22,524	0.3161	-5.66%
2009-01-02	0	0.530	0.500	0.530	0.530	0.530	14,000	7,420	0.5300	0.329	0.311	0.329	0.329	0.329	22,524	0.3294	6.00%
2008-12-31	0	0.500	0.500	0.510	0.495	0.500	388,000	193,270	0.4981	0.311	0.311	0.317	0.308	0.311	624,231	0.3096	3.09%
2008-12-30	0	0.485	0.485	0.500	0.485	0.485	210,000	101,850	0.4850	0.301	0.301	0.311	0.301	0.301	337,857	0.3015	0.00%
2008-12-29	0	0.485	0.485	0.500	0.480	0.485	60,000	28,810	0.4802	0.301	0.301	0.311	0.298	0.301	96,531	0.2985	0.00%
2008-12-24	0	0.485	0.480	0.520	-	-	0	0	-	0.301	0.298	0.323	-	-	0	-	0.00%
2008-12-23	0	0.485	0.480	0.500	-	-	0	0	-	0.301	0.298	0.311	-	-	0	-	0.00%
2008-12-22	0	0.485	0.485	0.490	0.485	0.485	100,000	48,500	0.4850	0.301	0.301	0.305	0.301	0.301	160,884	0.3015	0.00%
2008-12-19	0	0.485	0.485	0.500	0.485	0.490	200,000	97,500	0.4875	0.301	0.301	0.311	0.301	0.305	321,769	0.3030	-1.02%
2008-12-18	0	0.490	0.490	0.510	0.485	0.500	232,000	114,130	0.4919	0.305	0.305	0.317	0.301	0.311	373,252	0.3058	0.00%
2008-12-17	0	0.490	0.490	0.510	0.455	0.490	26,000	12,670	0.4873	0.305	0.305	0.317	0.283	0.305	41,830	0.3029	0.00%
2008-12-16	0	0.490	0.480	0.495	0.490	0.495	240,000	117,650	0.4902	0.305	0.298	0.308	0.305	0.308	386,122	0.3047	-1.01%
2008-12-15	0	0.495	0.475	0.495	0.500	0.500	2,000	1,000	0.5000	0.308	0.295	0.308	0.311	0.311	3,218	0.3108	5.32%
2008-12-12	0	0.470	0.455	0.490	-	-	0	0	-	0.292	0.283	0.305	-	-	0	-	0.00%
2008-12-11	0	0.470	0.470	0.500	-	-	0	0	-	0.292	0.292	0.311	-	-	0	-	0.00%
2008-12-10	0	0.470	0.465	0.495	0.450	0.470	34,000	15,640	0.4600	0.292	0.289	0.308	0.280	0.292	54,701	0.2859	4.44%
2008-12-09	0	0.450	0.450	0.490	0.450	0.460	32,000	14,540	0.4544	0.280	0.280	0.305	0.280	0.286	51,483	0.2824	-2.17%
2008-12-08	0	0.460	0.455	0.460	-	-	0	0	-	0.286	0.283	0.286	-	-	0	-	0.00%
2008-12-05	0	0.460	0.460	0.485	0.460	0.460	66,000	30,360	0.4600	0.286	0.286	0.301	0.286	0.286	106,184	0.2859	2.22%
2008-12-04	0	0.450	0.450	0.460	0.450	0.455	160,000	72,300	0.4519	0.280	0.280	0.286	0.280	0.283	257,415	0.2809	-1.10%
2008-12-03	0	0.455	0.455	0.495	0.455	0.455	50,000	22,750	0.4550	0.283	0.283	0.308	0.283	0.283	80,442	0.2828	-5.21%
2008-12-02	0	0.480	0.450	0.480	0.480	0.480	2,000	960	0.4800	0.298	0.280	0.298	0.298	0.298	3,218	0.2984	1.05%
2008-12-01	0	0.475	0.455	0.475	0.475	0.475	168,000	79,800	0.4750	0.295	0.283	0.295	0.295	0.295	270,286	0.2952	1.06%
2008-11-28	0	0.470	0.445	0.470	0.470	0.470	30,000	14,100	0.4700	0.292	0.277	0.292	0.292	0.292	48,265	0.2921	3.30%
2008-11-27	0	0.455	0.450	0.465	0.450	0.455	102,000	46,400	0.4549	0.283	0.280	0.289	0.280	0.283	164,102	0.2828	-1.09%
2008-11-26	0	0.460	0.450	0.460	0.445	0.460	106,000	47,900	0.4519	0.286	0.280	0.286	0.277	0.286	170,537	0.2809	2.22%
2008-11-25	0	0.450	0.450	0.465	0.450	0.450	40,000	18,000	0.4500	0.280	0.280	0.289	0.280	0.280	64,354	0.2797	-2.17%
2008-11-24	0	0.460	0.450	0.475	0.440	0.465	88,000	39,630	0.4503	0.286	0.280	0.295	0.273	0.289	141,578	0.2799	-8.00%
2008-11-21	0	0.500	0.440	0.500	0.500	0.500	4,000	2,000	0.5000	0.311	0.273	0.311	0.311	0.311	6,435	0.3108	13.64%
2008-11-20	0	0.440	0.415	0.480	0.440	0.450	100,000	44,500	0.4450	0.273	0.258	0.298	0.273	0.280	160,884	0.2766	-2.22%
2008-11-19	0	0.450	0.450	0.455	0.440	0.455	44,147	19,723	0.4468	0.280	0.280	0.283	0.273	0.283	71,026	0.2777	0.00%
2008-11-18	0	0.450	0.425	0.470	0.450	0.450	110,000	49,500	0.4500	0.280	0.264	0.292	0.280	0.280	176,973	0.2797	0.00%
2008-11-17	0	0.450	0.450	0.490	-	-	1,100,000	495,000	0.4500	0.280	0.280	0.305	-	-	1,769,728	0.2797	0.00%
2008-11-14	0	0.450	0.450	0.495	-	-	0	0	-	0.280	0.280	0.308	-	-	0	-	0.00%
2008-11-13	0	0.450	0.440	0.500	-	-	0	0	-	0.280	0.273	0.311	-	-	0	-	0.00%
2008-11-12	0	0.450	0.450	0.480	0.450	0.460	140,000	63,400	0.4529	0.280	0.280	0.298	0.280	0.286	225,238	0.2815	-2.17%
2008-11-11	0	0.460	0.460	0.480	0.450	0.460	16,000	7,340	0.4588	0.286	0.286	0.298	0.280	0.286	25,741	0.2851	0.00%
2008-11-10	0	0.460	0.455	0.460	0.450	0.480	592,000	272,760	0.4607	0.286	0.283	0.286	0.280	0.298	952,435	0.2864	0.00%
2008-11-07	0	0.460	0.440	0.480	0.460	0.460	200,000	92,000	0.4600	0.286	0.273	0.298	0.286	0.286	321,769	0.2859	6.98%
2008-11-06	0	0.430	0.430	0.470	0.425	0.430	146,000	62,730	0.4297	0.267	0.267	0.292	0.264	0.267	234,891	0.2671	-4.44%
2008-11-05	0	0.450	0.440	0.465	0.425	0.450	712,000	320,350	0.4499	0.280	0.273	0.289	0.264	0.280	1,145,497	0.2797	0.00%
2008-11-04	0	0.450	0.425	0.470	-	-	0	0	-	0.280	0.264	0.292	-	-	0	-	0.00%
2008-11-03	0	0.450	0.430	0.450	0.425	0.450	92,000	40,950	0.4451	0.280	0.267	0.280	0.264	0.280	148,014	0.2767	0.00%
2008-10-31	0	0.450	0.425	0.450	0.430	0.450	56,000	24,680	0.4407	0.280	0.264	0.280	0.267	0.280	90,095	0.2739	4.65%
2008-10-30	0	0.430	0.425	0.445	0.430	0.445	114,000	49,980	0.4384	0.267	0.264	0.277	0.267	0.277	183,408	0.2725	2.38%
2008-10-29	0	0.420	0.420	0.430	0.420	0.420	1,270,000	533,400	0.4200	0.261	0.261	0.267	0.261	0.261	2,043,231	0.2611	-2.33%
2008-10-28	0	0.430	0.430	0.440	0.400	0.430	166,000	68,650	0.4136	0.267	0.267	0.273	0.249	0.267	267,068	0.2571	7.50%
2008-10-27	0	0.400	0.400	0.430	0.390	0.470	80,000	32,980	0.4123	0.249	0.249	0.267	0.242	0.292	128,707	0.2562	-2.44%
2008-10-24	0	0.410	0.430	0.490	0.400	0.410	420,000	170,100	0.4050	0.255	0.267	0.305	0.249	0.255	675,714	0.2517	1.23%
2008-10-23	0	0.405	0.405	0.460	0.400	0.420	334,000	135,510	0.4057	0.252	0.252	0.286	0.249	0.261	537,354	0.2522	-3.57%
2008-10-22	0	0.420	0.420	0.500	0.420	0.420	94,000	39,480	0.4200	0.261	0.261	0.311	0.261	0.261	151,231	0.2611	-4.55%
2008-10-21	0	0.440	0.435	0.500	0.430	0.440	110,000	47,400	0.4309	0.273	0.270	0.311	0.267	0.273	176,973	0.2678	-6.38%
2008-10-20	0	0.470	0.470	0.500	0.470	0.490	162,000	78,140	0.4823	0.292	0.292	0.311	0.292	0.305	260,633	0.2998	-4.08%
2008-10-17	0	0.490	0.460	0.490	-	-	0	0	-	0.305	0.286	0.305	-	-	0	-	0.00%
2008-10-16	0	0.490	0.460	0.490	-	-	0	0	-	0.305	0.286	0.305	-	-	0	-	-1.01%
2008-10-15	0	0.495	0.465	0.495	-	-	0	0	-	0.308	0.289	0.308	-	-	0	-	-1.00%
2008-10-14	0	0.500	0.475	0.500	0.500	0.500	90,000	45,000	0.5000	0.311	0.295	0.311	0.311	0.311	144,796	0.3108	8.70%
2008-10-13	0	0.460	0.450	0.495	0.440	0.460	184,000	83,860	0.4558	0.286	0.280	0.308	0.273	0.286	296,027	0.2833	0.00%
2008-10-10	0	0.460	0.450	0.490	0.410	0.470	216,000	95,860	0.4438	0.286	0.280	0.305	0.255	0.292	347,510	0.2758	-9.80%
2008-10-09	0	0.510	0.510	0.570	0.475	0.510	90,000	43,550	0.4839	0.317	0.317	0.354	0.295	0.317	144,796	0.3008	7.37%
2008-10-08	0	0.475	0.475	0.570	0.470	0.520	106,000	53,820	0.5077	0.295	0.295	0.354	0.292	0.323	170,537	0.3156	-13.64%
2008-10-06	0	0.550	0.480	0.600	-	-	0	0	-	0.342	0.298	0.373	-	-	0	-	0.00%
2008-10-03	0	0.550	0.500	0.650	0.550	0.550	2,000	1,100	0.5500	0.342	0.311	0.404	0.342	0.342	3,218	0.3419	0.00%
2008-10-02	0	0.550	0.550	0.600	0.550	0.550	40,000	22,000	0.5500	0.342	0.342	0.373	0.342	0.342	64,354	0.3419	0.00%
2008-09-30	0	0.550	0.550	0.630	0.550	0.550	10,000	5,500	0.5500	0.342	0.342	0.392	0.342	0.342	16,088	0.3419	-5.17%
2008-09-29	0	0.580	0.550	0.600	-	-	0	0	-	0.361	0.342	0.373	-	-	0	-	0.00%
2008-09-26	0	0.580	0.520	0.600	-	-	0	0	-	0.361	0.323	0.373	-	-	0	-	0.00%
2008-09-25	0	0.580	0.510	0.590	0.560	0.620	28,000	16,360	0.5843	0.361	0.317	0.367	0.348	0.385	45,048	0.3632	3.57%
2008-09-24	0	0.560	0.560	0.580	0.510	0.510	2,000	1,020	0.5100	0.348	0.348	0.361	0.317	0.317	3,218	0.3170	3.70%
2008-09-23	0	0.540	0.540	0.560	0.530	0.530	40,200	21,306	0.5300	0.336	0.336	0.348	0.329	0.329	64,676	0.3294	-3.57%
2008-09-22	0	0.560	0.530	0.570	-	-	0	0	-	0.348	0.329	0.354	-	-	0	-	0.00%
2008-09-19	0	0.560	0.550	0.610	0.530	0.560	32,000	17,320	0.5413	0.348	0.342	0.379	0.329	0.348	51,483	0.3364	5.66%
2008-09-18	0	0.530	0.520	0.560	0.510	0.560	724,000	382,660	0.5285	0.329	0.323	0.348	0.317	0.348	1,164,803	0.3285	-5.36%
2008-09-17	0	0.560	0.560	0.620	0.550	0.570	92,000	51,980	0.5650	0.348	0.348	0.385	0.342	0.354	148,014	0.3512	-3.45%
2008-09-16	0	0.580	0.580	0.630	0.580	0.580	30,000	17,400	0.5800	0.361	0.361	0.392	0.361	0.361	48,265	0.3605	-7.94%
2008-09-12	0	0.630	0.580	0.650	-	-	0	0	-	0.392	0.361	0.404	-	-	0	-	0.00%
2008-09-11	0	0.630	0.560	0.630	0.650	0.650	7,000	4,420	0.6314	0.392	0.348	0.392	0.404	0.404	11,262	0.3925	3.28%
2008-09-10	0	0.610	0.610	0.650	-	-	0	0	-	0.379	0.379	0.404	-	-	0	-	0.00%
2008-09-09	0	0.610	0.600	0.630	0.580	0.610	12,000	7,260	0.6050	0.379	0.373	0.392	0.361	0.379	19,306	0.3760	0.00%
2008-09-08	0	0.610	0.570	0.610	0.600	0.610	200,000	121,980	0.6099	0.379	0.354	0.379	0.373	0.379	321,769	0.3791	0.00%
2008-09-05	0	0.610	0.610	0.640	0.610	0.610	288,000	175,680	0.6100	0.379	0.379	0.398	0.379	0.379	463,347	0.3792	-3.17%
2008-09-04	0	0.630	0.600	0.640	-	-	0	0	-	0.392	0.373	0.398	-	-	0	-	0.00%
2008-09-03	0	0.630	0.620	0.650	0.600	0.630	214,000	132,760	0.6204	0.392	0.385	0.404	0.373	0.392	344,293	0.3856	1.61%
2008-09-02	0	0.620	0.620	0.640	0.600	0.620	104,527	63,751	0.6099	0.385	0.385	0.398	0.373	0.385	168,168	0.3791	-1.59%
2008-09-01	0	0.630	0.610	0.650	-	-	0	0	-	0.392	0.379	0.404	-	-	0	-	0.00%
2008-08-29	0	0.630	0.610	0.630	0.600	0.640	10,000	6,300	0.6300	0.392	0.379	0.392	0.373	0.398	16,088	0.3916	-1.56%
2008-08-28	0	0.640	0.610	0.640	0.600	0.640	4,000	2,480	0.6200	0.398	0.379	0.398	0.373	0.398	6,435	0.3854	3.23%
2008-08-27	0	0.620	0.620	0.640	0.600	0.620	8,000	4,840	0.6050	0.385	0.385	0.398	0.373	0.385	12,871	0.3760	1.64%
2008-08-26	0	0.610	0.600	0.640	-	-	0	0	-	0.379	0.373	0.398	-	-	0	-	0.00%
2008-08-25	0	0.610	0.600	0.630	-	-	0	0	-	0.379	0.373	0.392	-	-	0	-	0.00%
2008-08-21	0	0.610	0.610	0.630	0.610	0.620	200,000	123,040	0.6152	0.379	0.379	0.392	0.379	0.385	321,769	0.3824	-1.61%
2008-08-20	0	0.620	0.610	0.630	0.600	0.620	14,000	8,440	0.6029	0.385	0.379	0.392	0.373	0.385	22,524	0.3747	1.64%
2008-08-19	0	0.610	0.610	0.620	0.610	0.630	66,595	41,085	0.6169	0.379	0.379	0.385	0.379	0.392	107,141	0.3835	-1.61%
2008-08-18	0	0.620	0.610	0.620	-	-	0	0	-	0.385	0.379	0.385	-	-	0	-	-1.59%
2008-08-15	0	0.630	0.610	0.640	-	-	0	0	-	0.392	0.379	0.398	-	-	0	-	0.00%
2008-08-14	0	0.630	0.620	0.630	0.620	0.630	252,800	157,704	0.6238	0.392	0.385	0.392	0.385	0.392	406,716	0.3878	0.00%
2008-08-13	0	0.630	0.620	0.650	-	-	0	0	-	0.392	0.385	0.404	-	-	0	-	0.00%
2008-08-12	0	0.630	0.630	0.650	-	-	0	0	-	0.392	0.392	0.404	-	-	0	-	0.00%
2008-08-11	0	0.630	0.630	0.660	0.630	0.630	229,600	144,600	0.6298	0.392	0.392	0.410	0.392	0.392	369,390	0.3915	-3.08%
2008-08-08	0	0.650	0.630	0.650	0.660	0.660	2,000	1,320	0.6600	0.404	0.392	0.404	0.410	0.410	3,218	0.4102	-1.52%
2008-08-07	0	0.660	0.640	0.660	0.640	0.660	38,229	24,680	0.6456	0.410	0.398	0.410	0.398	0.410	61,504	0.4013	1.54%
2008-08-05	0	0.650	0.650	0.670	0.640	0.650	86,000	55,100	0.6407	0.404	0.404	0.416	0.398	0.404	138,361	0.3982	-2.99%
2008-08-04	0	0.670	0.640	0.670	-	-	0	0	-	0.416	0.398	0.416	-	-	0	-	0.00%
2008-08-01	0	0.670	0.640	0.680	0.650	0.670	228,000	152,400	0.6684	0.416	0.398	0.423	0.404	0.416	366,816	0.4155	3.08%
2008-07-31	0	0.650	0.640	0.660	0.650	0.650	88,000	57,200	0.6500	0.404	0.398	0.410	0.404	0.404	141,578	0.4040	0.00%
2008-07-30	0	0.650	0.640	0.650	0.630	0.670	146,350	93,547	0.6392	0.404	0.398	0.404	0.392	0.416	235,454	0.3973	3.17%
2008-07-29	0	0.630	0.630	0.670	0.620	0.620	4,000	2,480	0.6200	0.392	0.392	0.416	0.385	0.385	6,435	0.3854	-1.56%
2008-07-28	0	0.640	0.640	0.670	-	-	0	0	-	0.398	0.398	0.416	-	-	0	-	0.00%
2008-07-25	0	0.640	0.640	0.670	0.620	0.620	2,000	1,240	0.6200	0.398	0.398	0.416	0.385	0.385	3,218	0.3854	-3.03%
2008-07-24	0	0.660	0.620	0.670	0.660	0.660	20,000	13,200	0.6600	0.410	0.385	0.416	0.410	0.410	32,177	0.4102	0.00%
2008-07-23	0	0.660	0.630	0.670	-	-	0	0	-	0.410	0.392	0.416	-	-	0	-	0.00%
2008-07-22	0	0.660	0.620	0.660	0.660	0.660	2,000	1,320	0.6600	0.410	0.385	0.410	0.410	0.410	3,218	0.4102	0.00%
2008-07-21	0	0.660	0.620	0.660	0.640	0.660	98,000	64,400	0.6571	0.410	0.385	0.410	0.398	0.410	157,667	0.4085	6.45%
2008-07-18	0	0.620	0.620	0.650	0.620	0.620	102,000	63,240	0.6200	0.385	0.385	0.404	0.385	0.385	164,102	0.3854	0.00%
2008-07-17	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.385	0.385	0.398	0.385	0.385	32,177	0.3854	0.00%
2008-07-16	0	0.620	0.620	0.640	0.610	0.670	118,000	73,240	0.6207	0.385	0.385	0.398	0.379	0.416	189,844	0.3858	-3.12%
2008-07-15	0	0.640	0.620	0.640	0.610	0.610	276,000	168,560	0.6107	0.398	0.385	0.398	0.379	0.379	444,041	0.3796	0.00%
2008-07-14	0	0.640	0.640	0.650	-	-	0	0	-	0.398	0.398	0.404	-	-	0	-	0.00%
2008-07-11	0	0.640	0.620	0.650	-	-	0	0	-	0.398	0.385	0.404	-	-	0	-	0.00%
2008-07-10	0	0.640	0.620	0.680	-	-	0	0	-	0.398	0.385	0.423	-	-	0	-	0.00%
2008-07-09	0	0.640	0.640	0.660	0.620	0.650	116,000	74,280	0.6403	0.398	0.398	0.410	0.385	0.404	186,626	0.3980	1.59%
2008-07-08	0	0.630	0.610	0.670	-	-	0	0	-	0.392	0.379	0.416	-	-	0	-	0.00%
2008-07-07	0	0.630	0.630	0.680	0.610	0.630	118,000	74,100	0.6280	0.392	0.392	0.423	0.379	0.392	189,844	0.3903	3.28%
2008-07-04	0	0.610	0.610	0.630	0.610	0.610	20,000	12,200	0.6100	0.379	0.379	0.392	0.379	0.379	32,177	0.3792	-3.17%
2008-07-03	0	0.630	0.610	0.640	-	-	0	0	-	0.392	0.379	0.398	-	-	0	-	0.00%
2008-07-02	0	0.630	0.630	0.640	0.610	0.610	80,000	50,600	0.6325	0.392	0.392	0.398	0.379	0.379	128,707	0.3931	-3.08%
2008-06-30	0	0.650	0.630	0.650	0.660	0.660	10,000	6,600	0.6600	0.404	0.392	0.404	0.410	0.410	16,088	0.4102	0.00%
2008-06-27	0	0.650	0.640	0.660	0.650	0.660	278,000	181,280	0.6521	0.404	0.398	0.410	0.404	0.410	447,258	0.4053	-1.52%
2008-06-26	0	0.660	0.660	0.670	0.660	0.660	14,000	9,240	0.6600	0.410	0.410	0.416	0.410	0.410	22,524	0.4102	1.54%
2008-06-25	0	0.650	0.650	0.690	-	-	0	0	-	0.404	0.404	0.429	-	-	0	-	0.00%
2008-06-24	0	0.650	0.650	0.670	0.650	0.660	500,000	328,760	0.6575	0.404	0.404	0.416	0.404	0.410	804,422	0.4087	-4.41%
2008-06-23	0	0.680	0.660	0.680	-	-	0	0	-	0.423	0.410	0.423	-	-	0	-	-1.45%
2008-06-20	0	0.690	0.660	0.690	-	-	0	0	-	0.429	0.410	0.429	-	-	0	-	0.00%
2008-06-19	0	0.690	0.670	0.680	0.690	0.690	4,000	2,760	0.6900	0.429	0.416	0.423	0.429	0.429	6,435	0.4289	1.47%
2008-06-18	0	0.680	0.670	0.690	0.680	0.680	100,000	68,000	0.6800	0.423	0.416	0.429	0.423	0.423	160,884	0.4227	-1.45%
2008-06-17	0	0.690	0.670	0.690	0.680	0.690	268,000	182,280	0.6801	0.429	0.416	0.429	0.423	0.429	431,170	0.4228	1.47%
2008-06-16	0	0.680	0.680	0.690	0.660	0.680	102,000	69,320	0.6796	0.423	0.423	0.429	0.410	0.423	164,102	0.4224	0.00%
2008-06-13	0	0.680	0.680	0.690	0.660	0.680	364,200	246,988	0.6782	0.423	0.423	0.429	0.410	0.423	585,941	0.4215	3.03%
2008-06-12	0	0.660	0.650	0.660	0.650	0.670	310,000	205,060	0.6615	0.410	0.404	0.410	0.404	0.416	498,741	0.4112	-1.49%
2008-06-11	0	0.670	0.670	0.690	-	-	0	0	-	0.416	0.416	0.429	-	-	0	-	0.00%
2008-06-10	0	0.670	0.670	0.680	0.670	0.680	178,000	120,540	0.6772	0.416	0.416	0.423	0.416	0.423	286,374	0.4209	-4.29%
2008-06-06	0	0.700	0.680	0.700	-	-	0	0	-	0.435	0.423	0.435	-	-	0	-	0.00%
2008-06-05	0	0.700	0.690	0.700	0.690	0.700	260,000	180,980	0.6961	0.435	0.429	0.435	0.429	0.435	418,299	0.4327	2.94%
2008-06-04	0	0.680	0.680	0.700	0.680	0.700	172,000	117,400	0.6826	0.423	0.423	0.435	0.423	0.435	276,721	0.4243	-1.45%
2008-06-03	0	0.690	0.690	0.700	0.680	0.690	150,000	103,300	0.6887	0.429	0.429	0.435	0.423	0.429	241,327	0.4281	-1.43%
2008-06-02	0	0.700	0.690	0.710	0.700	0.700	28,000	19,600	0.7000	0.435	0.429	0.441	0.435	0.435	45,048	0.4351	1.45%
2008-05-30	0	0.690	0.690	0.700	0.690	0.690	100,000	69,000	0.6900	0.429	0.429	0.435	0.429	0.429	160,884	0.4289	-1.43%
2008-05-29	0	0.700	0.670	0.710	0.700	0.700	200,000	140,000	0.7000	0.435	0.416	0.441	0.435	0.435	321,769	0.4351	1.45%
2008-05-28	0	0.690	0.670	0.690	-	-	0	0	-	0.429	0.416	0.429	-	-	0	-	0.00%
2008-05-27	0	0.690	0.680	0.690	0.680	0.690	50,000	34,100	0.6820	0.429	0.423	0.429	0.423	0.429	80,442	0.4239	0.00%
2008-05-26	0	0.690	0.680	0.690	0.670	0.690	211,502	143,226	0.6772	0.429	0.423	0.429	0.416	0.429	340,274	0.4209	2.99%
2008-05-23	0	0.670	0.670	0.690	0.670	0.680	270,000	182,900	0.6774	0.416	0.416	0.429	0.416	0.423	434,388	0.4211	-1.47%
2008-05-22	0	0.680	0.680	0.690	0.680	0.680	206,000	140,080	0.6800	0.423	0.423	0.429	0.423	0.423	331,422	0.4227	0.00%
2008-05-21	0	0.680	0.680	0.690	0.670	0.680	256,000	173,760	0.6788	0.423	0.423	0.429	0.416	0.423	411,864	0.4219	0.00%
2008-05-20	0	0.680	0.680	0.690	0.670	0.670	134,000	89,780	0.6700	0.423	0.423	0.429	0.416	0.416	215,585	0.4164	0.00%
2008-05-19	0	0.680	0.680	0.690	0.670	0.680	532,000	361,600	0.6797	0.423	0.423	0.429	0.416	0.423	855,905	0.4225	-2.86%
2008-05-16	0	0.700	0.690	0.700	0.690	0.700	76,440	53,226	0.6963	0.435	0.429	0.435	0.429	0.435	122,980	0.4328	0.00%
2008-05-15	0	0.700	0.690	0.700	-	-	0	0	-	0.435	0.429	0.435	-	-	0	-	0.00%
2008-05-14	0	0.700	0.690	0.700	0.700	0.700	68,000	47,600	0.7000	0.435	0.429	0.435	0.435	0.435	109,401	0.4351	2.94%
2008-05-13	0	0.680	0.680	0.700	0.680	0.680	2,000	1,360	0.6800	0.423	0.423	0.435	0.423	0.423	3,218	0.4227	-2.86%
2008-05-09	0	0.700	0.690	0.700	0.700	0.700	70,000	49,000	0.7000	0.435	0.429	0.435	0.435	0.435	112,619	0.4351	1.45%
2008-05-08	0	0.690	0.690	0.700	0.680	0.700	454,000	313,020	0.6895	0.429	0.429	0.435	0.423	0.435	730,415	0.4286	0.00%
2008-05-07	0	0.690	0.690	0.710	0.690	0.700	348,003	243,322	0.6992	0.429	0.429	0.441	0.429	0.435	559,882	0.4346	-2.82%
2008-05-06	0	0.710	0.710	0.720	0.700	0.730	382,064	270,466	0.7079	0.441	0.441	0.448	0.435	0.454	614,681	0.4400	-1.39%
2008-05-05	0	0.720	0.710	0.720	0.710	0.730	892,000	637,320	0.7145	0.448	0.441	0.448	0.441	0.454	1,435,088	0.4441	1.41%
2008-05-02	0	0.710	0.710	0.720	0.710	0.730	1,100,000	788,980	0.7173	0.441	0.441	0.448	0.441	0.454	1,769,728	0.4458	-1.55%
2008-04-30	0	0.810	0.800	0.810	0.800	0.810	1,976,000	1,594,700	0.8070	0.448	0.443	0.448	0.443	0.448	3,570,508	0.4466	0.00%
2008-04-29	0	0.810	0.800	0.810	0.800	0.810	962,000	772,860	0.8034	0.448	0.443	0.448	0.443	0.448	1,738,274	0.4446	1.25%
2008-04-28	0	0.800	0.790	0.800	0.790	0.800	678,000	537,780	0.7932	0.443	0.437	0.443	0.437	0.443	1,225,104	0.4390	0.00%
2008-04-25	0	0.800	0.790	0.800	0.790	0.800	1,088,000	869,100	0.7988	0.443	0.437	0.443	0.437	0.443	1,965,948	0.4421	1.27%
2008-04-24	0	0.790	0.790	0.800	0.780	0.790	848,000	669,420	0.7894	0.437	0.437	0.443	0.432	0.437	1,532,283	0.4369	0.00%
2008-04-23	0	0.790	0.780	0.800	0.770	0.790	966,000	754,700	0.7813	0.437	0.432	0.443	0.426	0.437	1,745,501	0.4324	0.00%
2008-04-22	0	0.790	0.780	0.790	0.780	0.790	592,000	465,380	0.7861	0.437	0.432	0.437	0.432	0.437	1,069,707	0.4351	1.28%
2008-04-21	0	0.780	0.780	0.790	0.780	0.790	660,000	517,680	0.7844	0.432	0.432	0.437	0.432	0.437	1,192,579	0.4341	0.00%
2008-04-18	0	0.780	0.770	0.780	0.770	0.780	648,000	500,060	0.7717	0.432	0.426	0.432	0.426	0.432	1,170,895	0.4271	2.63%
2008-04-17	0	0.760	0.760	0.770	0.750	0.770	824,000	626,180	0.7599	0.421	0.421	0.426	0.415	0.426	1,488,916	0.4206	1.33%
2008-04-16	0	0.750	0.740	0.750	0.750	0.750	310,000	232,500	0.7500	0.415	0.410	0.415	0.415	0.415	560,151	0.4151	0.00%
2008-04-15	0	0.750	0.740	0.750	0.730	0.750	100,000	74,680	0.7468	0.415	0.410	0.415	0.404	0.415	180,694	0.4133	1.35%
2008-04-14	0	0.740	0.740	0.750	0.740	0.750	102,000	76,480	0.7498	0.410	0.410	0.415	0.410	0.415	184,308	0.4150	-1.33%
2008-04-11	0	0.750	0.740	0.750	0.750	0.750	1,036,000	777,000	0.7500	0.415	0.410	0.415	0.415	0.415	1,871,987	0.4151	1.35%
2008-04-10	0	0.740	0.730	0.740	0.730	0.740	286,000	210,960	0.7376	0.410	0.404	0.410	0.404	0.410	516,784	0.4082	1.37%
2008-04-09	0	0.730	0.730	0.740	0.730	0.740	434,798	321,219	0.7388	0.404	0.404	0.410	0.404	0.410	785,653	0.4089	1.39%
2008-04-08	0	0.720	0.720	0.740	0.720	0.740	674,000	492,580	0.7308	0.398	0.398	0.410	0.398	0.410	1,217,876	0.4045	-2.70%
2008-04-07	0	0.740	0.740	0.750	0.740	0.740	132,000	97,780	0.7408	0.410	0.410	0.415	0.410	0.410	238,516	0.4100	0.00%
2008-04-03	0	0.740	0.740	0.750	0.730	0.750	170,000	125,500	0.7382	0.410	0.410	0.415	0.404	0.415	307,179	0.4086	0.00%
2008-04-02	0	0.740	0.730	0.750	0.700	0.740	248,000	181,000	0.7298	0.410	0.404	0.415	0.387	0.410	448,120	0.4039	0.00%
2008-04-01	0	0.740	0.740	0.750	0.740	0.750	330,000	244,520	0.7410	0.410	0.410	0.415	0.410	0.415	596,289	0.4101	-1.33%
2008-03-31	0	0.750	0.740	0.760	0.740	0.750	108,000	80,920	0.7493	0.415	0.410	0.421	0.410	0.415	195,149	0.4147	0.00%
2008-03-28	0	0.750	0.740	0.760	0.730	0.750	332,000	247,660	0.7460	0.415	0.410	0.421	0.404	0.415	599,903	0.4128	1.35%
2008-03-27	0	0.740	0.720	0.740	0.740	0.740	10,000	7,400	0.7400	0.410	0.398	0.410	0.410	0.410	18,069	0.4095	0.00%
2008-03-26	0	0.740	0.730	0.750	0.730	0.740	406,000	298,940	0.7363	0.410	0.404	0.415	0.404	0.410	733,617	0.4075	1.37%
2008-03-25	0	0.730	0.720	0.740	0.730	0.750	702,000	522,740	0.7446	0.404	0.398	0.410	0.404	0.415	1,268,470	0.4121	0.00%
2008-03-20	0	0.730	0.730	0.740	0.700	0.750	1,714,000	1,263,300	0.7370	0.404	0.404	0.410	0.387	0.415	3,097,091	0.4079	10.61%
2008-03-19	0	0.660	0.660	0.690	0.660	0.660	4,000	2,640	0.6600	0.365	0.365	0.382	0.365	0.365	7,228	0.3653	0.00%
2008-03-18	0	0.660	0.660	0.690	0.600	0.660	102,000	64,380	0.6312	0.365	0.365	0.382	0.332	0.365	184,308	0.3493	-4.35%
2008-03-17	0	0.690	0.670	0.690	0.610	0.690	110,000	75,000	0.6818	0.382	0.371	0.382	0.338	0.382	198,763	0.3773	2.99%
2008-03-14	0	0.670	0.670	0.700	0.670	0.700	32,000	22,040	0.6888	0.371	0.371	0.387	0.371	0.387	57,822	0.3812	-4.29%
2008-03-13	0	0.700	0.680	0.700	-	-	2,700	1,890	0.7000	0.387	0.376	0.387	-	-	4,879	0.3874	0.00%
2008-03-12	0	0.700	0.680	0.700	0.680	0.700	50,000	34,200	0.6840	0.387	0.376	0.387	0.376	0.387	90,347	0.3785	0.00%
2008-03-11	0	0.700	0.680	0.710	0.700	0.700	50,000	35,000	0.7000	0.387	0.376	0.393	0.387	0.387	90,347	0.3874	-1.41%
2008-03-10	0	0.710	0.660	0.710	0.720	0.720	26,000	18,720	0.7200	0.393	0.365	0.393	0.398	0.398	46,980	0.3985	5.97%
2008-03-07	0	0.670	0.670	0.700	0.670	0.680	366,000	245,720	0.6714	0.371	0.371	0.387	0.371	0.376	661,339	0.3715	-4.29%
2008-03-06	0	0.700	0.680	0.700	-	-	0	0	-	0.387	0.376	0.387	-	-	0	-	0.00%
2008-03-05	0	0.700	0.670	0.720	-	-	0	0	-	0.387	0.371	0.398	-	-	0	-	0.00%
2008-03-04	0	0.700	0.660	0.700	-	-	0	0	-	0.387	0.365	0.387	-	-	0	-	0.00%
2008-03-03	0	0.700	0.660	0.720	-	-	0	0	-	0.387	0.365	0.398	-	-	0	-	0.00%
2008-02-29	0	0.700	0.680	0.700	0.700	0.700	2,000	1,400	0.7000	0.387	0.376	0.387	0.387	0.387	3,614	0.3874	2.94%
2008-02-28	0	0.680	0.670	0.680	-	-	0	0	-	0.376	0.371	0.376	-	-	0	-	-4.23%
2008-02-27	0	0.710	0.670	0.710	0.710	0.710	110,000	78,100	0.7100	0.393	0.371	0.393	0.393	0.393	198,763	0.3929	5.97%
2008-02-26	0	0.670	0.670	0.720	-	-	576	386	0.6701	0.371	0.371	0.398	-	-	1,041	0.3709	0.00%
2008-02-25	0	0.670	0.670	0.700	0.670	0.670	100,000	67,000	0.6700	0.371	0.371	0.387	0.371	0.371	180,694	0.3708	-1.47%
2008-02-22	0	0.680	0.680	0.730	0.680	0.680	2,000	1,360	0.6800	0.376	0.376	0.404	0.376	0.376	3,614	0.3763	0.00%
2008-02-21	0	0.680	0.680	0.730	0.680	0.680	2,200	1,490	0.6773	0.376	0.376	0.404	0.376	0.376	3,975	0.3748	-6.85%
2008-02-20	0	0.730	0.680	0.730	-	-	0	0	-	0.404	0.376	0.404	-	-	0	-	0.00%
2008-02-19	0	0.730	0.680	0.730	0.730	0.730	2,000	1,460	0.7300	0.404	0.376	0.404	0.404	0.404	3,614	0.4040	7.35%
2008-02-18	0	0.680	0.680	0.710	0.680	0.690	366,000	249,080	0.6805	0.376	0.376	0.393	0.376	0.382	661,339	0.3766	-1.45%
2008-02-15	0	0.690	0.680	0.690	0.680	0.690	194,000	132,520	0.6831	0.382	0.376	0.382	0.376	0.382	350,546	0.3780	-1.43%
2008-02-14	0	0.700	0.690	0.700	0.720	0.720	30,000	21,600	0.7200	0.387	0.382	0.387	0.398	0.398	54,208	0.3985	1.45%
2008-02-13	0	0.690	0.680	0.700	-	-	0	0	-	0.382	0.376	0.387	-	-	0	-	0.00%
2008-02-12	0	0.690	0.650	0.690	-	-	0	0	-	0.382	0.360	0.382	-	-	0	-	0.00%
2008-02-11	0	0.690	0.650	0.690	-	-	0	0	-	0.382	0.360	0.382	-	-	0	-	-1.43%
2008-02-06	0	0.700	0.650	0.700	-	-	0	0	-	0.387	0.360	0.387	-	-	0	-	0.00%
2008-02-05	0	0.700	0.660	0.700	0.670	0.710	116,000	79,320	0.6838	0.387	0.365	0.387	0.371	0.393	209,605	0.3784	6.06%
2008-02-04	0	0.660	0.660	0.700	-	-	0	0	-	0.365	0.365	0.387	-	-	0	-	0.00%
2008-02-01	0	0.660	0.710	0.720	0.650	0.710	150,000	98,820	0.6588	0.365	0.393	0.398	0.360	0.393	271,041	0.3646	0.00%
2008-01-31	0	0.660	0.630	0.660	0.630	0.660	28,000	18,240	0.6514	0.365	0.349	0.365	0.349	0.365	50,594	0.3605	1.54%
2008-01-30	0	0.650	0.650	0.670	0.650	0.670	584,000	387,280	0.6632	0.360	0.360	0.371	0.360	0.371	1,055,251	0.3670	-2.99%
2008-01-29	0	0.670	0.670	0.710	-	-	0	0	-	0.371	0.371	0.393	-	-	0	-	0.00%
2008-01-28	0	0.670	0.650	0.670	0.650	0.670	186,000	121,540	0.6534	0.371	0.360	0.371	0.360	0.371	336,090	0.3616	0.00%
2008-01-25	0	0.670	0.670	0.680	0.670	0.680	196,000	131,820	0.6726	0.371	0.371	0.376	0.371	0.376	354,160	0.3722	-1.47%
2008-01-24	0	0.680	0.660	0.680	0.680	0.680	101,000	68,640	0.6796	0.376	0.365	0.376	0.376	0.376	182,501	0.3761	-1.45%
2008-01-23	0	0.690	0.660	0.690	0.720	0.730	8,400	5,948	0.7081	0.382	0.365	0.382	0.398	0.404	15,178	0.3919	6.15%
2008-01-22	0	0.650	0.650	0.660	0.650	0.660	538,000	352,300	0.6548	0.360	0.360	0.365	0.360	0.365	972,132	0.3624	-4.41%
2008-01-21	0	0.680	0.680	0.700	0.680	0.680	2,000	1,360	0.6800	0.376	0.376	0.387	0.376	0.376	3,614	0.3763	-1.45%
2008-01-18	0	0.690	0.690	0.730	0.690	0.690	166,000	114,540	0.6900	0.382	0.382	0.404	0.382	0.382	299,952	0.3819	0.00%
2008-01-17	0	0.690	0.690	0.700	0.690	0.700	906,000	632,440	0.6981	0.382	0.382	0.387	0.382	0.387	1,637,085	0.3863	0.00%
2008-01-16	0	0.690	0.690	0.700	0.690	0.700	128,000	88,960	0.6950	0.382	0.382	0.387	0.382	0.387	231,288	0.3846	-2.82%
2008-01-15	0	0.710	0.710	0.720	0.710	0.710	212,200	150,654	0.7100	0.393	0.393	0.398	0.393	0.393	383,432	0.3929	0.00%
2008-01-14	0	0.710	0.710	0.720	-	-	0	0	-	0.393	0.393	0.398	-	-	0	-	0.00%
2008-01-11	0	0.710	0.710	0.730	0.710	0.710	10,000	7,100	0.7100	0.393	0.393	0.404	0.393	0.393	18,069	0.3929	-1.39%
2008-01-10	0	0.720	0.710	0.730	-	-	0	0	-	0.398	0.393	0.404	-	-	0	-	0.00%
2008-01-09	0	0.720	0.720	0.730	0.720	0.720	176,000	126,720	0.7200	0.398	0.398	0.404	0.398	0.398	318,021	0.3985	1.41%
2008-01-08	0	0.710	0.710	0.730	0.710	0.720	122,000	87,560	0.7177	0.393	0.393	0.404	0.393	0.398	220,446	0.3972	-1.39%
2008-01-07	0	0.720	0.720	0.730	0.720	0.720	144,200	103,824	0.7200	0.398	0.398	0.404	0.398	0.398	260,560	0.3985	0.00%
2008-01-04	0	0.720	0.720	0.730	0.720	0.720	16,000	11,520	0.7200	0.398	0.398	0.404	0.398	0.398	28,911	0.3985	0.00%
2008-01-03	0	0.720	0.720	0.730	0.710	0.730	92,000	65,940	0.7167	0.398	0.398	0.404	0.393	0.404	166,238	0.3967	-1.37%
2008-01-02	0	0.730	0.720	0.730	0.710	0.730	220,000	158,780	0.7217	0.404	0.398	0.404	0.393	0.404	397,526	0.3994	1.39%
2007-12-31	0	0.720	0.710	0.720	0.710	0.720	62,657	44,480	0.7099	0.398	0.393	0.398	0.393	0.398	113,217	0.3929	1.41%
2007-12-28	0	0.710	0.710	0.730	-	-	0	0	-	0.393	0.393	0.404	-	-	0	-	0.00%
2007-12-27	0	0.710	0.710	0.730	0.710	0.710	102,033	72,442	0.7100	0.393	0.393	0.404	0.393	0.393	184,367	0.3929	0.00%
2007-12-24	0	0.710	0.710	0.720	0.710	0.710	42,000	29,820	0.7100	0.393	0.393	0.398	0.393	0.393	75,891	0.3929	0.00%
2007-12-21	0	0.710	0.710	0.720	0.710	0.710	100,000	71,000	0.7100	0.393	0.393	0.398	0.393	0.393	180,694	0.3929	0.00%
2007-12-20	0	0.710	0.710	0.720	-	-	0	0	-	0.393	0.393	0.398	-	-	0	-	0.00%
2007-12-19	0	0.710	0.710	0.720	0.710	0.710	122,029	86,639	0.7100	0.393	0.393	0.398	0.393	0.393	220,499	0.3929	1.43%
2007-12-18	0	0.700	0.700	0.720	0.700	0.710	502,000	353,700	0.7046	0.387	0.387	0.398	0.387	0.393	907,083	0.3899	-1.41%
2007-12-17	0	0.710	0.700	0.710	-	-	0	0	-	0.393	0.387	0.393	-	-	0	-	-1.39%
2007-12-14	0	0.720	0.720	0.730	0.710	0.720	232,000	166,740	0.7187	0.398	0.398	0.404	0.393	0.398	419,209	0.3977	0.00%
2007-12-13	0	0.720	0.720	0.730	0.720	0.730	116,000	83,620	0.7209	0.398	0.398	0.404	0.398	0.404	209,605	0.3989	0.00%
2007-12-12	0	0.720	0.710	0.730	-	-	0	0	-	0.398	0.393	0.404	-	-	0	-	0.00%
2007-12-11	0	0.720	0.720	0.730	0.720	0.720	136,636	98,352	0.7198	0.398	0.398	0.404	0.398	0.398	246,893	0.3984	0.00%
2007-12-10	0	0.720	0.720	0.730	0.710	0.720	264,000	190,060	0.7199	0.398	0.398	0.404	0.393	0.398	477,031	0.3984	0.00%
2007-12-07	0	0.720	0.700	0.720	0.720	0.720	120,000	86,400	0.7200	0.398	0.387	0.398	0.398	0.398	216,832	0.3985	1.41%
2007-12-06	0	0.710	0.710	0.720	0.710	0.710	90,000	63,900	0.7100	0.393	0.393	0.398	0.393	0.393	162,624	0.3929	-1.39%
2007-12-05	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.398	0.387	0.398	0.398	0.398	90,347	0.3985	1.41%
2007-12-04	0	0.710	0.710	0.720	0.710	0.710	202,000	143,420	0.7100	0.393	0.393	0.398	0.393	0.393	365,001	0.3929	1.43%
2007-12-03	0	0.700	0.700	0.720	0.700	0.710	110,000	78,000	0.7091	0.387	0.387	0.398	0.387	0.393	198,763	0.3924	-1.41%
2007-11-30	0	0.710	0.710	0.720	0.710	0.710	114,000	80,940	0.7100	0.393	0.393	0.398	0.393	0.393	205,991	0.3929	-1.39%
2007-11-29	0	0.720	0.710	0.720	0.700	0.720	390,916	277,945	0.7110	0.398	0.393	0.398	0.387	0.398	706,361	0.3935	2.86%
2007-11-28	0	0.700	0.700	0.720	0.700	0.700	14,000	9,800	0.7000	0.387	0.387	0.398	0.387	0.387	25,297	0.3874	0.00%
2007-11-27	0	0.700	0.690	0.710	0.690	0.700	108,000	75,440	0.6985	0.387	0.382	0.393	0.382	0.387	195,149	0.3866	0.00%
2007-11-26	0	0.700	0.700	0.710	0.690	0.710	198,000	138,600	0.7000	0.387	0.387	0.393	0.382	0.393	357,774	0.3874	0.00%
2007-11-23	0	0.700	0.700	0.710	0.700	0.730	285,000	202,220	0.7095	0.387	0.387	0.393	0.387	0.404	514,977	0.3927	-1.41%
2007-11-22	0	0.710	0.710	0.720	0.710	0.720	210,000	150,740	0.7178	0.393	0.393	0.398	0.393	0.398	379,457	0.3973	-1.39%
2007-11-21	0	0.720	0.710	0.720	0.720	0.730	194,000	141,120	0.7274	0.398	0.393	0.398	0.398	0.404	350,546	0.4026	1.41%
2007-11-20	0	0.710	0.710	0.730	0.710	0.720	158,000	113,380	0.7176	0.393	0.393	0.404	0.393	0.398	285,496	0.3971	-1.39%
2007-11-19	0	0.720	0.720	0.740	0.720	0.740	419,616	305,739	0.7286	0.398	0.398	0.410	0.398	0.410	758,220	0.4032	0.00%
2007-11-16	0	0.720	0.720	0.730	0.720	0.730	310,000	223,580	0.7212	0.398	0.398	0.404	0.398	0.404	560,151	0.3991	-1.37%
2007-11-15	0	0.730	0.730	0.740	0.730	0.730	44,100	32,190	0.7299	0.404	0.404	0.410	0.404	0.404	79,686	0.4040	0.00%
2007-11-14	0	0.730	0.730	0.740	0.720	0.730	325,254	236,895	0.7283	0.404	0.404	0.410	0.398	0.404	587,714	0.4031	1.39%
2007-11-13	0	0.720	0.720	0.730	0.720	0.730	1,098,000	795,380	0.7244	0.398	0.398	0.404	0.398	0.404	1,984,017	0.4009	0.00%
2007-11-12	0	0.720	0.720	0.730	0.720	0.740	450,000	327,600	0.7280	0.398	0.398	0.404	0.398	0.410	813,122	0.4029	-1.37%
2007-11-09	0	0.730	0.730	0.740	0.730	0.740	256,000	186,960	0.7303	0.404	0.404	0.410	0.404	0.410	462,576	0.4042	-1.35%
2007-11-08	0	0.740	0.730	0.740	0.730	0.740	374,000	273,060	0.7301	0.410	0.404	0.410	0.404	0.410	675,795	0.4041	1.37%
2007-11-07	0	0.730	0.730	0.750	0.730	0.740	110,000	80,900	0.7355	0.404	0.404	0.415	0.404	0.410	198,763	0.4070	0.00%
2007-11-06	0	0.730	0.730	0.750	0.720	0.740	100,000	73,260	0.7326	0.404	0.404	0.415	0.398	0.410	180,694	0.4054	0.00%
2007-11-05	0	0.730	0.730	0.740	0.730	0.730	132,000	96,360	0.7300	0.404	0.404	0.410	0.404	0.404	238,516	0.4040	-1.35%
2007-11-02	0	0.740	0.740	0.750	0.730	0.740	416,000	307,800	0.7399	0.410	0.410	0.415	0.404	0.410	751,686	0.4095	0.00%
2007-11-01	0	0.740	0.730	0.750	0.730	0.740	376,600	277,900	0.7379	0.410	0.404	0.415	0.404	0.410	680,493	0.4084	0.00%
2007-10-31	0	0.740	0.730	0.740	0.720	0.740	4,000	2,920	0.7300	0.410	0.404	0.410	0.398	0.410	7,228	0.4040	1.37%
2007-10-30	0	0.730	0.730	0.740	0.730	0.740	440,000	321,400	0.7305	0.404	0.404	0.410	0.404	0.410	795,052	0.4043	0.00%
2007-10-29	0	0.730	0.730	0.740	0.730	0.730	312,000	227,760	0.7300	0.404	0.404	0.410	0.404	0.404	563,764	0.4040	0.00%
2007-10-26	0	0.730	0.720	0.740	0.720	0.730	142,000	103,600	0.7296	0.404	0.398	0.410	0.398	0.404	256,585	0.4038	0.00%
2007-10-25	0	0.730	0.730	0.740	0.720	0.740	330,000	240,540	0.7289	0.404	0.404	0.410	0.398	0.410	596,289	0.4034	0.00%
2007-10-24	0	0.730	0.720	0.740	0.730	0.730	142,000	103,660	0.7300	0.404	0.398	0.410	0.404	0.404	256,585	0.4040	1.39%
2007-10-23	0	0.720	0.720	0.730	0.710	0.720	696,738	501,402	0.7196	0.398	0.398	0.404	0.393	0.398	1,258,962	0.3983	-1.37%
2007-10-22	0	0.730	0.720	0.740	0.720	0.730	232,000	168,040	0.7243	0.404	0.398	0.410	0.398	0.404	419,209	0.4008	0.00%
2007-10-18	0	0.730	0.730	0.740	0.720	0.740	216,000	157,680	0.7300	0.404	0.404	0.410	0.398	0.410	390,298	0.4040	0.00%
2007-10-17	0	0.730	0.720	0.740	0.720	0.730	231,000	168,070	0.7276	0.404	0.398	0.410	0.398	0.404	417,403	0.4027	0.00%
2007-10-16	0	0.730	0.730	0.740	0.720	0.730	322,000	234,420	0.7280	0.404	0.404	0.410	0.398	0.404	581,834	0.4029	0.00%
2007-10-15	0	0.730	0.730	0.740	0.730	0.730	444,529	324,485	0.7300	0.404	0.404	0.410	0.404	0.404	803,236	0.4040	-1.35%
2007-10-12	0	0.740	0.730	0.750	0.730	0.740	1,134,000	833,480	0.7350	0.410	0.404	0.415	0.404	0.410	2,049,067	0.4068	0.00%
2007-10-11	0	0.740	0.730	0.750	0.730	0.740	520,633	383,783	0.7371	0.410	0.404	0.415	0.404	0.410	940,751	0.4080	0.00%
2007-10-10	0	0.740	0.740	0.750	0.720	0.750	528,400	388,696	0.7356	0.410	0.410	0.415	0.398	0.415	954,786	0.4071	0.00%
2007-10-09	0	0.740	0.730	0.750	0.720	0.740	202,000	147,880	0.7321	0.410	0.404	0.415	0.398	0.410	365,001	0.4051	2.78%
2007-10-08	0	0.720	0.720	0.730	0.720	0.720	92,000	66,240	0.7200	0.398	0.398	0.404	0.398	0.398	166,238	0.3985	-1.37%
2007-10-05	0	0.730	0.720	0.730	0.720	0.730	194,000	140,880	0.7262	0.404	0.398	0.404	0.398	0.404	350,546	0.4019	1.39%
2007-10-04	0	0.720	0.720	0.750	0.720	0.730	350,000	252,980	0.7228	0.398	0.398	0.415	0.398	0.404	632,428	0.4000	-1.37%
2007-10-03	0	0.730	0.730	0.740	0.730	0.750	1,340,459	993,897	0.7415	0.404	0.404	0.410	0.404	0.415	2,422,125	0.4103	-2.67%
2007-10-02	0	0.750	0.750	0.760	0.750	0.770	748,600	562,012	0.7508	0.415	0.415	0.421	0.415	0.426	1,352,673	0.4155	-1.32%
2007-09-28	0	0.760	0.750	0.770	0.750	0.760	748,000	567,580	0.7588	0.421	0.415	0.426	0.415	0.421	1,351,589	0.4199	0.00%
2007-09-27	0	0.760	0.750	0.770	0.750	0.760	346,000	262,680	0.7592	0.421	0.415	0.426	0.415	0.421	625,200	0.4202	1.33%
2007-09-25	0	0.750	0.750	0.760	0.740	0.750	372,666	279,373	0.7497	0.415	0.415	0.421	0.410	0.415	673,384	0.4149	-1.32%
2007-09-24	0	0.760	0.750	0.760	0.750	0.760	502,000	380,480	0.7579	0.421	0.415	0.421	0.415	0.421	907,083	0.4195	1.33%
2007-09-21	0	0.750	0.750	0.760	0.750	0.750	444,000	333,000	0.7500	0.415	0.415	0.421	0.415	0.415	802,280	0.4151	0.00%
2007-09-20	0	0.750	0.740	0.750	0.740	0.750	400,000	299,780	0.7495	0.415	0.410	0.415	0.410	0.415	722,775	0.4148	0.00%
2007-09-19	0	0.750	0.740	0.760	0.750	0.760	568,000	426,360	0.7506	0.415	0.410	0.421	0.415	0.421	1,026,340	0.4154	0.00%
2007-09-18	0	0.750	0.750	0.770	0.750	0.760	538,000	408,200	0.7587	0.415	0.415	0.426	0.415	0.421	972,132	0.4199	-1.32%
2007-09-17	0	0.760	0.750	0.760	0.750	0.770	642,000	490,380	0.7638	0.421	0.415	0.421	0.415	0.426	1,160,054	0.4227	0.00%
2007-09-14	0	0.760	0.750	0.760	0.750	0.770	1,180,000	896,980	0.7602	0.421	0.415	0.421	0.415	0.426	2,132,186	0.4207	0.00%
2007-09-13	0	0.760	0.760	0.770	0.760	0.770	862,000	656,820	0.7620	0.421	0.421	0.426	0.421	0.426	1,557,580	0.4217	-3.80%
2007-09-12	0	0.790	0.780	0.800	0.780	0.790	168,000	132,040	0.7860	0.437	0.432	0.443	0.432	0.437	303,565	0.4350	1.28%
2007-09-11	0	0.780	0.780	0.800	0.780	0.780	80,000	62,400	0.7800	0.432	0.432	0.443	0.432	0.432	144,555	0.4317	0.00%
2007-09-10	0	0.780	0.780	0.790	0.780	0.780	22,000	17,160	0.7800	0.432	0.432	0.437	0.432	0.432	39,753	0.4317	0.00%
2007-09-07	0	0.780	0.780	0.790	0.780	0.780	208,000	162,240	0.7800	0.432	0.432	0.437	0.432	0.432	375,843	0.4317	-1.27%
2007-09-06	0	0.790	0.780	0.790	0.770	0.790	130,000	101,980	0.7845	0.437	0.432	0.437	0.426	0.437	234,902	0.4341	2.60%
2007-09-05	0	0.770	0.770	0.780	0.770	0.780	398,000	306,960	0.7713	0.426	0.426	0.432	0.426	0.432	719,161	0.4268	-1.28%
2007-09-04	0	0.780	0.770	0.780	0.770	0.780	94,000	73,140	0.7781	0.432	0.426	0.432	0.426	0.432	169,852	0.4306	-1.27%
2007-09-03	0	0.790	0.770	0.790	-	-	0	0	-	0.437	0.426	0.437	-	-	0	-	0.00%
2007-08-31	0	0.790	0.780	0.790	0.770	0.800	302,000	236,840	0.7842	0.437	0.432	0.437	0.426	0.443	545,695	0.4340	0.00%
2007-08-30	0	0.790	0.780	0.790	0.770	0.790	610,000	475,600	0.7797	0.437	0.432	0.437	0.426	0.437	1,102,232	0.4315	2.60%
2007-08-29	0	0.770	0.760	0.780	0.750	0.770	660,000	503,280	0.7625	0.426	0.421	0.432	0.415	0.426	1,192,579	0.4220	0.00%
2007-08-28	0	0.770	0.770	0.780	0.740	0.780	1,482,000	1,136,100	0.7666	0.426	0.426	0.432	0.410	0.432	2,677,881	0.4243	-1.28%
2007-08-27	0	0.780	0.770	0.780	0.780	0.790	226,000	176,940	0.7829	0.432	0.426	0.432	0.432	0.437	408,368	0.4333	0.00%
2007-08-24	0	0.780	0.780	0.790	0.770	0.780	324,584	253,006	0.7795	0.432	0.432	0.437	0.426	0.432	586,503	0.4314	0.00%
2007-08-23	0	0.780	0.770	0.790	0.770	0.790	282,000	220,440	0.7817	0.432	0.426	0.437	0.426	0.437	509,556	0.4326	0.00%
2007-08-22	0	0.780	0.780	0.790	0.780	0.780	156,000	121,400	0.7782	0.432	0.432	0.437	0.432	0.432	281,882	0.4307	0.00%
2007-08-21	0	0.780	0.770	0.780	0.760	0.780	634,000	489,960	0.7728	0.432	0.426	0.432	0.421	0.432	1,145,598	0.4277	1.30%
2007-08-20	0	0.770	0.760	0.780	0.750	0.780	456,000	351,420	0.7707	0.426	0.421	0.432	0.415	0.432	823,963	0.4265	2.67%
2007-08-17	0	0.750	0.740	0.770	0.700	0.750	1,418,000	1,036,920	0.7313	0.415	0.410	0.426	0.387	0.415	2,562,237	0.4047	0.00%
2007-08-16	0	0.750	0.750	0.760	0.750	0.770	572,000	435,480	0.7613	0.415	0.415	0.421	0.415	0.426	1,033,568	0.4213	-3.85%
2007-08-15	0	0.780	0.770	0.790	0.770	0.780	284,000	220,720	0.7772	0.432	0.426	0.437	0.426	0.432	513,170	0.4301	-1.27%
2007-08-14	0	0.790	0.780	0.790	0.770	0.790	132,000	103,880	0.7870	0.437	0.432	0.437	0.426	0.437	238,516	0.4355	0.00%
2007-08-13	0	0.790	0.770	0.800	0.770	0.790	570,000	444,880	0.7805	0.437	0.426	0.443	0.426	0.437	1,029,954	0.4319	3.95%
2007-08-10	0	0.760	0.760	0.780	0.760	0.780	280,000	215,000	0.7679	0.421	0.421	0.432	0.421	0.432	505,942	0.4249	-3.80%
2007-08-09	0	0.790	0.780	0.790	0.770	0.790	522,000	406,860	0.7794	0.437	0.432	0.437	0.426	0.437	943,221	0.4314	2.60%
2007-08-08	0	0.770	0.770	0.780	0.770	0.780	472,000	367,060	0.7777	0.426	0.426	0.432	0.426	0.432	852,874	0.4304	1.32%
2007-08-07	0	0.760	0.750	0.770	0.760	0.780	813,832	625,071	0.7681	0.421	0.415	0.426	0.421	0.432	1,470,543	0.4251	-2.56%
2007-08-06	0	0.780	0.770	0.780	0.760	0.780	540,000	415,720	0.7699	0.432	0.426	0.432	0.421	0.432	975,746	0.4261	0.00%
2007-08-03	0	0.780	0.780	0.790	0.780	0.790	404,000	316,120	0.7825	0.432	0.432	0.437	0.432	0.437	730,003	0.4330	1.30%
2007-08-02	0	0.770	0.770	0.780	0.770	0.790	500,400	392,484	0.7843	0.426	0.426	0.432	0.426	0.437	904,191	0.4341	-1.28%
2007-08-01	0	0.780	0.780	0.790	0.770	0.790	902,000	701,760	0.7780	0.432	0.432	0.437	0.426	0.437	1,629,858	0.4306	-2.50%
2007-07-31	0	0.800	0.790	0.800	0.790	0.800	408,000	325,460	0.7977	0.443	0.437	0.443	0.437	0.443	737,230	0.4415	2.56%
2007-07-30	0	0.780	0.780	0.800	0.780	0.790	300,000	235,000	0.7833	0.432	0.432	0.443	0.432	0.437	542,081	0.4335	0.00%
2007-07-27	0	0.780	0.780	0.790	0.770	0.800	1,196,000	940,160	0.7861	0.432	0.432	0.437	0.426	0.443	2,161,097	0.4350	-2.50%
2007-07-26	0	0.800	0.790	0.800	0.790	0.810	1,106,000	881,620	0.7971	0.443	0.437	0.443	0.437	0.448	1,998,473	0.4411	-1.23%
2007-07-25	0	0.810	0.800	0.810	0.790	0.810	650,000	518,300	0.7974	0.448	0.443	0.448	0.437	0.448	1,174,509	0.4413	0.00%
2007-07-24	0	0.810	0.790	0.810	0.780	0.820	1,826,000	1,446,220	0.7920	0.448	0.437	0.448	0.432	0.454	3,299,468	0.4383	0.00%
2007-07-23	0	0.810	0.800	0.810	0.790	0.820	874,000	700,920	0.8020	0.448	0.443	0.448	0.437	0.454	1,579,263	0.4438	1.25%
2007-07-20	0	0.800	0.790	0.810	0.790	0.810	955,100	759,667	0.7954	0.443	0.437	0.448	0.437	0.448	1,725,806	0.4402	1.27%
2007-07-19	0	0.790	0.790	0.800	0.790	0.800	408,000	325,780	0.7985	0.437	0.437	0.443	0.437	0.443	737,230	0.4419	-1.25%
2007-07-18	0	0.800	0.790	0.800	0.790	0.800	3,762,000	2,974,180	0.7906	0.443	0.437	0.443	0.437	0.443	6,797,698	0.4375	1.27%
2007-07-17	0	0.790	0.770	0.790	0.770	0.790	202,000	156,620	0.7753	0.437	0.426	0.437	0.426	0.437	365,001	0.4291	1.28%
2007-07-16	0	0.780	0.780	0.790	0.780	0.800	544,000	426,940	0.7848	0.432	0.432	0.437	0.432	0.443	982,974	0.4343	0.00%
2007-07-13	0	0.780	0.780	0.790	0.780	0.790	984,902	775,977	0.7879	0.432	0.432	0.437	0.432	0.437	1,779,656	0.4360	-2.50%
2007-07-12	0	0.800	0.790	0.800	0.800	0.810	482,000	386,660	0.8022	0.443	0.437	0.443	0.443	0.448	870,944	0.4440	-1.23%
2007-07-11	0	0.810	0.800	0.810	0.790	0.810	818,000	651,560	0.7965	0.448	0.443	0.448	0.437	0.448	1,478,075	0.4408	1.25%
2007-07-10	0	0.800	0.790	0.800	0.780	0.810	1,818,000	1,441,740	0.7930	0.443	0.437	0.443	0.432	0.448	3,285,012	0.4389	0.00%
2007-07-09	0	0.800	0.790	0.800	0.790	0.810	485,315	388,426	0.8004	0.443	0.437	0.443	0.437	0.448	876,934	0.4429	2.56%
2007-07-06	0	0.780	0.780	0.790	0.780	0.790	128,000	100,540	0.7855	0.432	0.432	0.437	0.432	0.437	231,288	0.4347	-1.27%
2007-07-05	0	0.790	0.780	0.800	0.780	0.790	339,856	268,232	0.7893	0.437	0.432	0.443	0.432	0.437	614,099	0.4368	0.00%
2007-07-04	0	0.790	0.780	0.790	0.780	0.790	36,400	28,476	0.7823	0.437	0.432	0.437	0.432	0.437	65,773	0.4329	0.00%
2007-07-03	0	0.790	0.780	0.790	0.780	0.790	54,000	42,620	0.7893	0.437	0.432	0.437	0.432	0.437	97,575	0.4368	0.00%
2007-06-29	0	0.790	0.790	0.800	0.790	0.810	454,000	360,760	0.7946	0.437	0.437	0.443	0.437	0.448	820,350	0.4398	-2.47%
2007-06-28	0	0.810	0.800	0.820	0.790	0.820	332,000	267,080	0.8045	0.448	0.443	0.454	0.437	0.454	599,903	0.4452	0.00%
2007-06-27	0	0.810	0.800	0.810	0.800	0.810	580,600	467,348	0.8049	0.448	0.443	0.448	0.443	0.448	1,049,108	0.4455	0.00%
2007-06-26	0	0.810	0.790	0.810	0.790	0.810	68,000	54,540	0.8021	0.448	0.437	0.448	0.437	0.448	122,872	0.4439	2.53%
2007-06-25	0	0.790	0.800	0.810	0.790	0.800	316,475	252,486	0.7978	0.437	0.443	0.448	0.437	0.443	571,851	0.4415	-3.66%
2007-06-22	0	0.820	0.810	0.820	0.800	0.820	351,833	282,871	0.8040	0.454	0.448	0.454	0.443	0.454	635,740	0.4449	1.23%
2007-06-21	0	0.810	0.810	0.820	0.810	0.820	856,475	694,806	0.8112	0.448	0.448	0.454	0.448	0.454	1,547,597	0.4490	-1.22%
2007-06-20	0	0.820	0.810	0.820	0.810	0.820	516,000	423,080	0.8199	0.454	0.448	0.454	0.448	0.454	932,380	0.4538	0.00%
2007-06-18	0	0.820	0.810	0.820	0.820	0.840	818,000	685,040	0.8375	0.454	0.448	0.454	0.454	0.465	1,478,075	0.4635	-2.38%
2007-06-15	0	0.840	0.840	0.850	0.840	0.850	922,750	706,653	0.7658	0.465	0.465	0.470	0.465	0.470	1,667,351	0.4238	-2.33%
2007-06-14	0	0.860	0.850	0.870	0.850	0.870	1,394,000	1,195,440	0.8576	0.476	0.470	0.481	0.470	0.481	2,518,871	0.4746	1.18%
2007-06-13	0	0.850	0.850	0.860	0.830	0.860	626,000	535,740	0.8558	0.470	0.470	0.476	0.459	0.476	1,131,143	0.4736	2.41%
2007-06-12	0	0.830	0.830	0.860	0.830	0.880	1,607,666	1,369,789	0.8520	0.459	0.459	0.476	0.459	0.487	2,904,952	0.4715	-3.49%
2007-06-11	0	0.860	0.850	0.860	0.850	0.880	1,158,000	997,180	0.8611	0.476	0.470	0.476	0.470	0.487	2,092,433	0.4766	0.00%
2007-06-08	0	0.860	0.850	0.860	0.810	0.860	2,196,000	1,829,740	0.8332	0.476	0.470	0.476	0.448	0.476	3,968,034	0.4611	3.61%
2007-06-07	0	0.830	0.830	0.840	0.830	0.870	1,976,000	1,670,060	0.8452	0.459	0.459	0.465	0.459	0.481	3,570,508	0.4677	-2.35%
2007-06-06	0	0.850	0.840	0.850	0.840	0.880	3,512,688	3,042,271	0.8661	0.470	0.465	0.470	0.465	0.487	6,347,207	0.4793	0.00%
2007-06-05	0	0.850	0.840	0.850	0.820	0.910	12,834,000	11,138,640	0.8679	0.470	0.465	0.470	0.454	0.504	23,190,234	0.4803	4.94%
2007-06-04	0	0.810	0.810	0.820	0.760	0.820	3,854,000	3,086,080	0.8007	0.448	0.448	0.454	0.421	0.454	6,963,937	0.4432	5.19%
2007-06-01	0	0.770	0.760	0.770	0.760	0.770	694,000	529,640	0.7632	0.426	0.421	0.426	0.421	0.426	1,254,015	0.4224	1.32%
2007-05-31	0	0.760	0.750	0.770	0.760	0.770	731,833	558,101	0.7626	0.421	0.415	0.426	0.421	0.426	1,322,376	0.4220	0.00%
2007-05-30	0	0.760	0.750	0.770	0.750	0.770	382,000	288,720	0.7558	0.421	0.415	0.426	0.415	0.426	690,250	0.4183	1.33%
2007-05-29	0	0.750	0.750	0.770	0.750	0.780	1,836,000	1,401,520	0.7634	0.415	0.415	0.426	0.415	0.432	3,317,537	0.4225	-1.32%
2007-05-28	0	0.760	0.760	0.770	0.730	0.770	1,066,000	808,900	0.7588	0.421	0.421	0.426	0.404	0.426	1,926,195	0.4199	4.11%
2007-05-25	0	0.730	0.730	0.750	0.710	0.750	278,000	203,220	0.7310	0.404	0.404	0.415	0.393	0.415	502,329	0.4046	0.00%
2007-05-23	0	0.730	0.730	0.740	0.730	0.730	342,000	249,660	0.7300	0.404	0.404	0.410	0.404	0.404	617,973	0.4040	-1.35%
2007-05-22	0	0.740	0.730	0.740	0.730	0.740	128,000	94,700	0.7398	0.410	0.404	0.410	0.404	0.410	231,288	0.4094	0.00%
2007-05-21	0	0.740	0.740	0.750	0.740	0.740	305,000	225,670	0.7399	0.410	0.410	0.415	0.410	0.410	551,116	0.4095	-1.33%
2007-05-18	0	0.750	0.730	0.760	0.740	0.760	202,000	153,300	0.7589	0.415	0.404	0.421	0.410	0.421	365,001	0.4200	-1.32%
2007-05-17	0	0.760	0.750	0.760	0.750	0.760	801,880	606,614	0.7565	0.421	0.415	0.421	0.415	0.421	1,448,947	0.4187	0.00%
2007-05-16	0	0.760	0.760	0.770	0.730	0.770	980,000	742,960	0.7581	0.421	0.421	0.426	0.404	0.426	1,770,799	0.4196	2.70%
2007-05-15	0	0.740	0.740	0.750	0.720	0.750	998,000	737,040	0.7385	0.410	0.410	0.415	0.398	0.415	1,803,323	0.4087	-1.33%
2007-05-14	0	0.750	0.740	0.760	0.750	0.770	608,200	458,644	0.7541	0.415	0.410	0.421	0.415	0.426	1,098,979	0.4173	-1.32%
2007-05-11	0	0.760	0.750	0.760	0.720	0.760	1,626,000	1,214,860	0.7471	0.421	0.415	0.421	0.398	0.421	2,938,080	0.4135	2.70%
2007-05-10	0	0.740	0.720	0.740	0.710	0.740	1,167,345	848,578	0.7269	0.410	0.398	0.410	0.393	0.410	2,109,319	0.4023	4.23%
2007-05-09	0	0.710	0.710	0.720	0.710	0.720	334,000	237,640	0.7115	0.393	0.393	0.398	0.393	0.398	603,517	0.3938	0.00%
2007-05-08	0	0.710	0.710	0.720	0.710	0.720	455,027	324,518	0.7132	0.393	0.393	0.398	0.393	0.398	822,205	0.3947	-1.39%
2007-05-07	0	0.720	0.710	0.730	0.710	0.730	272,000	195,940	0.7204	0.398	0.393	0.404	0.393	0.404	491,487	0.3987	1.41%
2007-05-04	0	0.710	0.710	0.730	0.710	0.720	118,000	83,900	0.7110	0.393	0.393	0.404	0.393	0.398	213,219	0.3935	-2.74%
2007-05-03	0	0.730	0.720	0.730	0.710	0.730	282,000	203,120	0.7203	0.404	0.398	0.404	0.393	0.404	509,556	0.3986	2.82%
2007-05-02	0	0.710	0.710	0.730	0.710	0.720	132,000	94,760	0.7179	0.393	0.393	0.404	0.393	0.398	238,516	0.3973	-1.39%
2007-04-30	0	0.720	0.710	0.720	0.710	0.720	310,000	222,500	0.7177	0.398	0.393	0.398	0.393	0.398	560,151	0.3972	1.41%
2007-04-27	0	0.710	0.710	0.720	0.700	0.720	778,200	554,096	0.7120	0.393	0.393	0.398	0.387	0.398	1,406,159	0.3940	-1.27%
2007-04-26	0	0.750	0.750	0.770	0.750	0.750	116,000	87,000	0.7500	0.398	0.398	0.409	0.398	0.398	218,612	0.3980	0.00%
2007-04-25	0	0.750	0.750	0.760	0.750	0.760	446,000	334,520	0.7500	0.398	0.398	0.403	0.398	0.403	840,524	0.3980	0.00%
2007-04-24	0	0.750	0.750	0.760	0.750	0.770	422,088	320,466	0.7592	0.398	0.398	0.403	0.398	0.409	795,460	0.4029	-2.60%
2007-04-23	0	0.770	0.760	0.780	0.770	0.780	674,000	521,840	0.7742	0.409	0.403	0.414	0.409	0.414	1,270,208	0.4108	-1.28%
2007-04-20	0	0.780	0.770	0.780	0.750	0.790	1,260,000	967,540	0.7679	0.414	0.409	0.414	0.398	0.419	2,374,574	0.4075	5.41%
2007-04-19	0	0.740	0.740	0.750	0.730	0.750	692,000	511,660	0.7394	0.393	0.393	0.398	0.387	0.398	1,304,131	0.3923	-1.33%
2007-04-18	0	0.750	0.740	0.750	0.740	0.750	370,000	276,600	0.7476	0.398	0.393	0.398	0.393	0.398	697,295	0.3967	1.35%
2007-04-17	0	0.740	0.730	0.740	0.740	0.770	1,104,000	830,260	0.7520	0.393	0.387	0.393	0.393	0.409	2,080,579	0.3991	-1.33%
2007-04-16	0	0.750	0.740	0.760	0.730	0.760	1,900,000	1,422,940	0.7489	0.398	0.393	0.403	0.387	0.403	3,580,706	0.3974	2.74%
2007-04-13	0	0.730	0.730	0.740	0.730	0.740	571,000	419,600	0.7349	0.387	0.387	0.393	0.387	0.393	1,076,096	0.3899	0.00%
2007-04-12	0	0.730	0.730	0.740	0.720	0.740	288,000	209,260	0.7266	0.387	0.387	0.393	0.382	0.393	542,760	0.3855	0.00%
2007-04-11	0	0.730	0.730	0.740	0.720	0.740	360,166	263,193	0.7308	0.387	0.387	0.393	0.382	0.393	678,762	0.3878	0.00%
2007-04-10	0	0.730	0.730	0.740	0.720	0.730	580,000	421,400	0.7266	0.387	0.387	0.393	0.382	0.387	1,093,058	0.3855	0.00%
2007-04-04	0	0.730	0.720	0.740	0.720	0.730	1,128,000	823,220	0.7298	0.387	0.382	0.393	0.382	0.387	2,125,809	0.3873	-1.35%
2007-04-03	0	0.740	0.730	0.740	0.720	0.740	2,242,000	1,627,360	0.7259	0.393	0.387	0.393	0.382	0.393	4,225,233	0.3852	4.23%
2007-04-02	0	0.710	0.710	0.720	0.700	0.710	1,026,000	728,340	0.7099	0.377	0.377	0.382	0.371	0.377	1,933,581	0.3767	0.00%
2007-03-30	0	0.710	0.700	0.720	0.710	0.720	210,000	150,000	0.7143	0.377	0.371	0.382	0.377	0.382	395,762	0.3790	0.00%
2007-03-29	0	0.710	0.700	0.720	0.700	0.710	309,224	218,208	0.7057	0.377	0.371	0.382	0.371	0.377	582,758	0.3744	-1.39%
2007-03-28	0	0.720	0.710	0.720	0.710	0.720	730,000	519,060	0.7110	0.382	0.377	0.382	0.377	0.382	1,375,745	0.3773	1.41%
2007-03-27	0	0.710	0.710	0.720	0.710	0.710	196,082	139,141	0.7096	0.377	0.377	0.382	0.377	0.377	369,533	0.3765	-1.39%
2007-03-26	0	0.720	0.710	0.720	0.710	0.720	724,058	515,379	0.7118	0.382	0.377	0.382	0.377	0.382	1,364,547	0.3777	1.41%
2007-03-23	0	0.710	0.710	0.720	0.710	0.730	600,000	429,440	0.7157	0.377	0.377	0.382	0.377	0.387	1,130,749	0.3798	-2.74%
2007-03-22	0	0.730	0.720	0.730	0.700	0.730	3,328,000	2,385,620	0.7168	0.387	0.382	0.387	0.371	0.387	6,271,889	0.3804	1.39%
2007-03-21	0	0.720	0.710	0.720	0.720	0.740	1,806,000	1,311,440	0.7262	0.382	0.377	0.382	0.382	0.393	3,403,555	0.3853	-2.70%
2007-03-20	0	0.740	0.730	0.740	0.730	0.760	376,600	278,660	0.7399	0.393	0.387	0.393	0.387	0.403	709,734	0.3926	-1.33%
2007-03-19	0	0.750	0.730	0.750	0.720	0.750	392,000	290,440	0.7409	0.398	0.387	0.398	0.382	0.398	738,756	0.3931	1.35%
2007-03-16	0	0.740	0.730	0.740	0.730	0.740	84,000	61,740	0.7350	0.393	0.387	0.393	0.387	0.393	158,305	0.3900	1.37%
2007-03-15	0	0.730	0.730	0.740	0.730	0.740	136,000	99,480	0.7315	0.387	0.387	0.393	0.387	0.393	256,303	0.3881	-1.35%
2007-03-14	0	0.740	0.730	0.740	0.710	0.760	1,704,000	1,269,920	0.7453	0.393	0.387	0.393	0.377	0.403	3,211,328	0.3955	1.37%
2007-03-13	0	0.730	0.730	0.740	0.720	0.730	552,000	400,760	0.7260	0.387	0.387	0.393	0.382	0.387	1,040,289	0.3852	2.82%
2007-03-12	0	0.710	0.710	0.720	0.700	0.720	494,000	348,400	0.7053	0.377	0.377	0.382	0.371	0.382	930,984	0.3742	1.43%
2007-03-09	0	0.700	0.700	0.720	0.700	0.720	168,000	119,280	0.7100	0.371	0.371	0.382	0.371	0.382	316,610	0.3767	0.00%
2007-03-08	0	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	0.371	0.371	0.387	0.371	0.371	18,846	0.3714	-1.41%
2007-03-07	0	0.710	0.710	0.720	0.700	0.720	1,476,000	1,049,760	0.7112	0.377	0.377	0.382	0.371	0.382	2,781,643	0.3774	2.90%
2007-03-06	0	0.690	0.690	0.710	0.690	0.710	360,000	252,300	0.7008	0.366	0.366	0.377	0.366	0.377	678,450	0.3719	0.00%
2007-03-05	0	0.690	0.690	0.700	0.690	0.720	1,092,088	764,196	0.6998	0.366	0.366	0.371	0.366	0.382	2,058,130	0.3713	-4.17%
2007-03-02	0	0.720	0.720	0.730	0.710	0.730	286,000	208,460	0.7289	0.382	0.382	0.387	0.377	0.387	538,990	0.3868	-1.37%
2007-03-01	0	0.730	0.730	0.740	0.720	0.730	776,000	565,320	0.7285	0.387	0.387	0.393	0.382	0.387	1,462,436	0.3866	1.39%
2007-02-28	0	0.720	0.710	0.730	0.710	0.740	408,000	294,300	0.7213	0.382	0.377	0.387	0.377	0.393	768,910	0.3827	-1.37%
2007-02-27	0	0.730	0.730	0.750	0.730	0.750	654,029	486,760	0.7442	0.387	0.387	0.398	0.387	0.398	1,232,571	0.3949	-2.67%
2007-02-26	0	0.750	0.740	0.750	0.730	0.750	848,582	632,442	0.7453	0.398	0.393	0.398	0.387	0.398	1,599,222	0.3955	2.74%
2007-02-23	0	0.730	0.730	0.740	0.730	0.730	282,000	205,860	0.7300	0.387	0.387	0.393	0.387	0.387	531,452	0.3874	-1.35%
2007-02-22	0	0.740	0.730	0.740	0.730	0.740	86,000	63,140	0.7342	0.393	0.387	0.393	0.387	0.393	162,074	0.3896	1.37%
2007-02-21	0	0.730	0.730	0.740	0.730	0.730	152,000	110,960	0.7300	0.387	0.387	0.393	0.387	0.387	286,456	0.3874	0.00%
2007-02-16	0	0.730	0.720	0.740	0.720	0.730	94,000	68,020	0.7236	0.387	0.382	0.393	0.382	0.387	177,151	0.3840	0.00%
2007-02-15	0	0.730	0.720	0.730	0.720	0.740	140,000	101,880	0.7277	0.387	0.382	0.387	0.382	0.393	263,842	0.3861	0.00%
2007-02-14	0	0.730	0.720	0.730	0.720	0.730	80,229	57,918	0.7219	0.387	0.382	0.387	0.382	0.387	151,198	0.3831	1.39%
2007-02-13	0	0.720	0.720	0.730	0.720	0.730	230,000	166,700	0.7248	0.382	0.382	0.387	0.382	0.387	433,454	0.3846	-1.37%
2007-02-12	0	0.730	0.720	0.740	0.720	0.740	798,247	582,288	0.7295	0.387	0.382	0.393	0.382	0.393	1,504,362	0.3871	0.00%
2007-02-09	0	0.730	0.720	0.730	0.720	0.730	510,165	370,591	0.7264	0.387	0.382	0.387	0.382	0.387	961,448	0.3855	1.39%
2007-02-08	0	0.720	0.720	0.730	0.720	0.720	618,000	444,960	0.7200	0.382	0.382	0.387	0.382	0.382	1,164,672	0.3820	1.41%
2007-02-07	0	0.710	0.700	0.710	0.700	0.720	424,000	301,140	0.7102	0.377	0.371	0.377	0.371	0.382	799,063	0.3769	1.43%
2007-02-06	0	0.700	0.700	0.710	0.700	0.700	134,000	93,800	0.7000	0.371	0.371	0.377	0.371	0.371	252,534	0.3714	0.00%
2007-02-05	0	0.700	0.700	0.710	0.700	0.700	149,455	104,561	0.6996	0.371	0.371	0.377	0.371	0.371	281,660	0.3712	0.00%
2007-02-02	0	0.700	0.700	0.710	0.700	0.710	428,200	300,774	0.7024	0.371	0.371	0.377	0.371	0.377	806,978	0.3727	0.00%
2007-02-01	0	0.700	0.690	0.710	-	-	0	0	-	0.371	0.366	0.377	-	-	0	-	0.00%
2007-01-31	0	0.700	0.700	0.710	0.700	0.700	206,000	144,200	0.7000	0.371	0.371	0.377	0.371	0.371	388,224	0.3714	-1.41%
2007-01-30	0	0.710	0.690	0.710	0.690	0.710	152,000	106,880	0.7032	0.377	0.366	0.377	0.366	0.377	286,456	0.3731	2.90%
2007-01-29	0	0.690	0.690	0.700	0.690	0.690	76,000	52,440	0.6900	0.366	0.366	0.371	0.366	0.366	143,228	0.3661	0.00%
2007-01-26	0	0.690	0.690	0.710	0.690	0.700	40,000	27,760	0.6940	0.366	0.366	0.377	0.366	0.371	75,383	0.3683	-2.82%
2007-01-25	0	0.710	0.700	0.710	0.700	0.710	530,000	371,300	0.7006	0.377	0.371	0.377	0.371	0.377	998,829	0.3717	1.43%
2007-01-24	0	0.700	0.700	0.710	0.700	0.700	275,984	193,129	0.6998	0.371	0.371	0.377	0.371	0.371	520,115	0.3713	0.00%
2007-01-23	0	0.700	0.700	0.710	0.700	0.710	260,000	182,200	0.7008	0.371	0.371	0.377	0.371	0.377	489,991	0.3718	0.00%
2007-01-22	0	0.700	0.700	0.710	0.700	0.710	425,272	297,872	0.7004	0.371	0.371	0.377	0.371	0.377	801,460	0.3717	0.00%
2007-01-19	0	0.700	0.700	0.720	0.700	0.720	492,000	345,000	0.7012	0.371	0.371	0.382	0.371	0.382	927,214	0.3721	0.00%
2007-01-18	0	0.700	0.700	0.710	0.700	0.710	208,000	145,800	0.7010	0.371	0.371	0.377	0.371	0.377	391,993	0.3719	0.00%
2007-01-17	0	0.700	0.700	0.710	0.700	0.710	260,000	183,820	0.7070	0.371	0.371	0.377	0.371	0.377	489,991	0.3751	-1.41%
2007-01-16	0	0.710	0.700	0.710	0.710	0.710	30,000	21,300	0.7100	0.377	0.371	0.377	0.377	0.377	56,537	0.3767	1.43%
2007-01-15	0	0.700	0.700	0.710	0.690	0.710	528,000	372,300	0.7051	0.371	0.371	0.377	0.366	0.377	995,059	0.3741	1.45%
2007-01-12	0	0.690	0.690	0.710	0.690	0.710	314,000	220,640	0.7027	0.366	0.366	0.377	0.366	0.377	591,759	0.3729	0.00%
2007-01-11	0	0.690	0.690	0.700	0.690	0.700	18,000	12,480	0.6933	0.366	0.366	0.371	0.366	0.371	33,922	0.3679	0.00%
2007-01-10	0	0.690	0.690	0.700	0.690	0.710	70,333	48,960	0.6961	0.366	0.366	0.371	0.366	0.377	132,548	0.3694	-1.43%
2007-01-09	0	0.700	0.690	0.700	0.680	0.710	178,000	122,720	0.6894	0.371	0.366	0.371	0.361	0.377	335,456	0.3658	0.00%
2007-01-08	0	0.700	0.680	0.720	-	-	0	0	-	0.371	0.361	0.382	-	-	0	-	0.00%
2007-01-05	0	0.700	0.690	0.700	0.690	0.700	426,000	297,100	0.6974	0.371	0.366	0.371	0.366	0.371	802,832	0.3701	0.00%
2007-01-04	0	0.700	0.700	0.710	0.690	0.710	1,634,000	1,145,400	0.7010	0.371	0.371	0.377	0.366	0.377	3,079,407	0.3720	0.00%
2007-01-03	0	0.700	0.700	0.710	0.690	0.700	614,000	425,720	0.6934	0.371	0.371	0.377	0.366	0.371	1,157,133	0.3679	2.94%
2007-01-02	0	0.680	0.680	0.690	0.680	0.680	238,000	161,840	0.6800	0.361	0.361	0.366	0.361	0.361	448,531	0.3608	0.00%
2006-12-29	0	0.680	0.670	0.690	0.670	0.680	84,211	57,217	0.6794	0.361	0.356	0.366	0.356	0.361	158,703	0.3605	0.00%
2006-12-28	0	0.680	0.680	0.690	0.680	0.690	112,000	76,600	0.6839	0.361	0.361	0.366	0.361	0.366	211,073	0.3629	0.00%
2006-12-27	0	0.680	0.680	0.690	0.680	0.690	190,000	129,660	0.6824	0.361	0.361	0.366	0.361	0.366	358,071	0.3621	-1.45%
2006-12-22	0	0.690	0.690	0.700	0.690	0.690	100,000	69,000	0.6900	0.366	0.366	0.371	0.366	0.366	188,458	0.3661	0.00%
2006-12-21	0	0.690	0.680	0.700	0.690	0.690	300,000	207,000	0.6900	0.366	0.361	0.371	0.366	0.366	565,375	0.3661	-1.43%
2006-12-20	0	0.700	0.680	0.700	0.690	0.700	10,066	7,024	0.6978	0.371	0.361	0.371	0.366	0.371	18,970	0.3703	1.45%
2006-12-19	0	0.690	0.690	0.700	0.690	0.690	62,000	42,780	0.6900	0.366	0.366	0.371	0.366	0.366	116,844	0.3661	0.00%
2006-12-18	0	0.690	0.690	0.700	0.690	0.700	426,000	297,100	0.6974	0.366	0.366	0.371	0.366	0.371	802,832	0.3701	0.00%
2006-12-15	0	0.690	0.690	0.700	0.690	0.690	110,917	76,514	0.6898	0.366	0.366	0.371	0.366	0.366	209,032	0.3660	-2.82%
2006-12-14	0	0.710	0.700	0.710	0.690	0.710	466,400	328,272	0.7038	0.377	0.371	0.377	0.366	0.377	878,969	0.3735	2.90%
2006-12-13	0	0.690	0.680	0.700	0.680	0.690	304,000	207,860	0.6838	0.366	0.361	0.371	0.361	0.366	572,913	0.3628	1.47%
2006-12-12	0	0.680	0.680	0.690	0.680	0.680	74,000	50,320	0.6800	0.361	0.361	0.366	0.361	0.361	139,459	0.3608	-1.45%
2006-12-11	0	0.690	0.680	0.700	0.680	0.690	98,000	67,140	0.6851	0.366	0.361	0.371	0.361	0.366	184,689	0.3635	0.00%
2006-12-08	0	0.690	0.680	0.690	0.680	0.690	314,000	214,640	0.6836	0.366	0.361	0.366	0.361	0.366	591,759	0.3627	0.00%
2006-12-07	0	0.690	0.690	0.700	0.680	0.690	192,000	132,180	0.6884	0.366	0.366	0.371	0.361	0.366	361,840	0.3653	0.00%
2006-12-06	0	0.690	0.690	0.700	0.680	0.690	248,812	171,508	0.6893	0.366	0.366	0.371	0.361	0.366	468,907	0.3658	1.47%
2006-12-05	0	0.680	0.680	0.690	0.680	0.680	148,323	100,847	0.6799	0.361	0.361	0.366	0.361	0.361	279,527	0.3608	0.00%
2006-12-04	0	0.680	0.680	0.690	0.680	0.700	148,000	101,040	0.6827	0.361	0.361	0.366	0.361	0.371	278,918	0.3623	0.00%
2006-12-01	0	0.680	0.680	0.690	0.670	0.690	144,000	97,860	0.6796	0.361	0.361	0.366	0.356	0.366	271,380	0.3606	0.00%
2006-11-30	0	0.680	0.680	0.690	0.680	0.690	458,000	312,440	0.6822	0.361	0.361	0.366	0.361	0.366	863,139	0.3620	1.49%
2006-11-29	0	0.670	0.670	0.700	0.670	0.680	144,000	96,880	0.6728	0.356	0.356	0.371	0.356	0.361	271,380	0.3570	0.00%
2006-11-28	0	0.670	0.670	0.680	0.670	0.680	100,000	67,500	0.6750	0.356	0.356	0.361	0.356	0.361	188,458	0.3582	-1.47%
2006-11-27	0	0.680	0.680	0.690	0.680	0.680	42,000	28,560	0.6800	0.361	0.361	0.366	0.361	0.361	79,152	0.3608	0.00%
2006-11-24	0	0.680	0.680	0.690	0.680	0.690	186,000	127,980	0.6881	0.361	0.361	0.366	0.361	0.366	350,532	0.3651	0.00%
2006-11-23	0	0.680	0.680	0.690	0.680	0.690	128,000	87,340	0.6823	0.361	0.361	0.366	0.361	0.366	241,227	0.3621	-1.45%
2006-11-22	0	0.690	0.680	0.690	0.680	0.690	296,000	203,940	0.6890	0.366	0.361	0.366	0.361	0.366	557,836	0.3656	1.47%
2006-11-21	0	0.680	0.680	0.690	0.680	0.690	210,000	144,160	0.6865	0.361	0.361	0.366	0.361	0.366	395,762	0.3643	-1.45%
2006-11-20	0	0.690	0.680	0.690	0.690	0.690	540,000	372,600	0.6900	0.366	0.361	0.366	0.366	0.366	1,017,674	0.3661	0.00%
2006-11-17	0	0.690	0.690	0.700	-	-	0	0	-	0.366	0.366	0.371	-	-	0	-	0.00%
2006-11-16	0	0.690	0.690	0.700	0.690	0.700	370,000	256,500	0.6932	0.366	0.366	0.371	0.366	0.371	697,295	0.3678	-1.43%
2006-11-15	0	0.700	0.690	0.700	0.690	0.710	122,464	85,706	0.6998	0.371	0.366	0.371	0.366	0.377	230,793	0.3714	-1.41%
2006-11-14	0	0.710	0.690	0.710	0.680	0.710	717,000	493,790	0.6887	0.377	0.366	0.377	0.361	0.377	1,351,245	0.3654	4.41%
2006-11-13	0	0.680	0.680	0.690	0.680	0.690	1,052,000	716,880	0.6814	0.361	0.361	0.366	0.361	0.366	1,982,580	0.3616	0.00%
2006-11-10	0	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.361	0.361	0.371	0.361	0.361	75,383	0.3608	0.00%
2006-11-09	0	0.680	0.680	0.700	0.680	0.680	38,000	25,840	0.6800	0.361	0.361	0.371	0.361	0.361	71,614	0.3608	-1.45%
2006-11-08	0	0.690	0.680	0.700	0.680	0.690	334,000	229,560	0.6873	0.366	0.361	0.371	0.361	0.366	629,450	0.3647	0.00%
2006-11-07	0	0.690	0.690	0.700	0.690	0.690	124,000	85,560	0.6900	0.366	0.366	0.371	0.366	0.366	233,688	0.3661	0.00%
2006-11-06	0	0.690	0.690	0.700	0.680	0.700	204,000	141,160	0.6920	0.366	0.366	0.371	0.361	0.371	384,455	0.3672	-1.43%
2006-11-03	0	0.700	0.700	0.710	0.690	0.700	460,000	321,660	0.6993	0.371	0.371	0.377	0.366	0.371	866,908	0.3710	1.45%
2006-11-02	0	0.690	0.690	0.700	0.680	0.690	52,000	35,860	0.6896	0.366	0.366	0.371	0.361	0.366	97,998	0.3659	0.00%
2006-11-01	0	0.690	0.680	0.700	0.680	0.690	44,000	30,340	0.6895	0.366	0.361	0.371	0.361	0.366	82,922	0.3659	-1.43%
2006-10-31	0	0.700	0.680	0.700	-	-	0	0	-	0.371	0.361	0.371	-	-	0	-	0.00%
2006-10-27	0	0.700	0.690	0.700	0.690	0.700	150,000	103,700	0.6913	0.371	0.366	0.371	0.366	0.371	282,687	0.3668	1.45%
2006-10-26	0	0.690	0.690	0.700	0.690	0.690	2,029	1,399	0.6895	0.366	0.366	0.371	0.366	0.366	3,824	0.3659	0.00%
2006-10-25	0	0.690	0.690	0.700	0.690	0.690	338,000	233,220	0.6900	0.366	0.366	0.371	0.366	0.366	636,989	0.3661	0.00%
2006-10-24	0	0.690	0.690	0.700	0.690	0.690	80,000	55,200	0.6900	0.366	0.366	0.371	0.366	0.366	150,767	0.3661	-1.43%
2006-10-23	0	0.700	0.690	0.710	0.700	0.700	200,000	140,000	0.7000	0.371	0.366	0.377	0.371	0.371	376,916	0.3714	0.00%
2006-10-20	0	0.700	0.690	0.710	0.690	0.700	104,000	72,720	0.6992	0.371	0.366	0.377	0.366	0.371	195,997	0.3710	0.00%
2006-10-19	0	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.371	0.371	0.377	0.371	0.371	18,846	0.3714	0.00%
2006-10-18	0	0.700	0.700	0.710	0.700	0.720	260,636	185,420	0.7114	0.371	0.371	0.377	0.371	0.382	491,190	0.3775	0.00%
2006-10-17	0	0.700	0.700	0.710	0.700	0.710	278,833	195,858	0.7024	0.371	0.371	0.377	0.371	0.377	525,484	0.3727	0.00%
2006-10-16	0	0.700	0.700	0.710	0.700	0.700	92,000	64,400	0.7000	0.371	0.371	0.377	0.371	0.371	173,382	0.3714	0.00%
2006-10-13	0	0.700	0.700	0.710	0.700	0.700	179,200	125,392	0.6997	0.371	0.371	0.377	0.371	0.371	337,717	0.3713	0.00%
2006-10-12	0	0.700	0.700	0.710	0.700	0.700	474,000	331,800	0.7000	0.371	0.371	0.377	0.371	0.371	893,292	0.3714	0.00%
2006-10-11	0	0.700	0.700	0.710	0.700	0.710	532,000	372,600	0.7004	0.371	0.371	0.377	0.371	0.377	1,002,598	0.3716	0.00%
2006-10-10	0	0.700	0.700	0.710	0.700	0.700	219,000	153,260	0.6998	0.371	0.371	0.377	0.371	0.371	412,723	0.3713	1.45%
2006-10-09	0	0.690	0.690	0.700	0.690	0.690	8,000	5,520	0.6900	0.366	0.366	0.371	0.366	0.366	15,077	0.3661	-1.43%
2006-10-06	0	0.700	0.690	0.700	0.690	0.700	288,166	201,691	0.6999	0.371	0.366	0.371	0.366	0.371	543,072	0.3714	0.00%
2006-10-05	0	0.700	0.690	0.700	0.690	0.700	72,000	49,780	0.6914	0.371	0.366	0.371	0.366	0.371	135,690	0.3669	1.45%
2006-10-04	0	0.690	0.690	0.700	0.690	0.700	30,000	20,940	0.6980	0.366	0.366	0.371	0.366	0.371	56,537	0.3704	-1.43%
2006-10-03	0	0.700	0.700	0.710	0.700	0.700	24,000	16,800	0.7000	0.371	0.371	0.377	0.371	0.371	45,230	0.3714	0.00%
2006-09-29	0	0.700	0.700	0.710	0.700	0.700	220,000	154,000	0.7000	0.371	0.371	0.377	0.371	0.371	414,608	0.3714	1.45%
2006-09-28	0	0.690	0.690	0.700	0.690	0.690	24,000	16,560	0.6900	0.366	0.366	0.371	0.366	0.366	45,230	0.3661	-1.43%
2006-09-27	0	0.700	0.690	0.710	0.690	0.700	456,000	316,840	0.6948	0.371	0.366	0.377	0.366	0.371	859,369	0.3687	0.00%
2006-09-26	0	0.700	0.700	0.710	0.700	0.700	92,000	64,400	0.7000	0.371	0.371	0.377	0.371	0.371	173,382	0.3714	1.45%
2006-09-25	0	0.690	0.690	0.710	0.690	0.700	170,000	118,920	0.6995	0.366	0.366	0.377	0.366	0.371	320,379	0.3712	-1.43%
2006-09-22	0	0.700	0.700	0.710	0.700	0.710	1,464,000	1,027,660	0.7020	0.371	0.371	0.377	0.371	0.377	2,759,028	0.3725	-2.78%
2006-09-21	0	0.720	0.710	0.720	0.710	0.720	422,600	300,522	0.7111	0.382	0.377	0.382	0.377	0.382	796,424	0.3773	1.41%
2006-09-20	0	0.710	0.710	0.720	0.710	0.710	466,029	330,879	0.7100	0.377	0.377	0.382	0.377	0.377	878,270	0.3767	0.00%
2006-09-19	0	0.710	0.710	0.720	0.710	0.710	120,000	85,200	0.7100	0.377	0.377	0.382	0.377	0.377	226,150	0.3767	0.00%
2006-09-18	0	0.710	0.710	0.720	0.710	0.720	186,000	132,080	0.7101	0.377	0.377	0.382	0.377	0.382	350,532	0.3768	0.00%
2006-09-15	0	0.710	0.710	0.720	0.710	0.720	62,000	44,540	0.7184	0.377	0.377	0.382	0.377	0.382	116,844	0.3812	0.00%
2006-09-14	0	0.710	0.710	0.720	0.710	0.720	804,000	571,880	0.7113	0.377	0.377	0.382	0.377	0.382	1,515,204	0.3774	-1.39%
2006-09-13	0	0.720	0.710	0.720	0.710	0.730	1,070,000	770,340	0.7199	0.382	0.377	0.382	0.377	0.387	2,016,503	0.3820	0.00%
2006-09-12	0	0.720	0.710	0.720	0.720	0.750	1,960,000	1,424,980	0.7270	0.382	0.377	0.382	0.382	0.398	3,693,781	0.3858	-1.37%
2006-09-11	0	0.730	0.720	0.730	0.720	0.740	1,080,000	788,120	0.7297	0.387	0.382	0.387	0.382	0.393	2,035,349	0.3872	0.00%
2006-09-08	0	0.730	0.730	0.740	0.730	0.750	246,000	181,940	0.7396	0.387	0.387	0.393	0.387	0.398	463,607	0.3924	-1.35%
2006-09-07	0	0.740	0.730	0.750	0.730	0.740	336,000	248,140	0.7385	0.393	0.387	0.398	0.387	0.393	633,220	0.3919	0.00%
2006-09-06	0	0.740	0.740	0.750	0.730	0.740	1,052,182	775,866	0.7374	0.393	0.393	0.398	0.387	0.393	1,982,923	0.3913	2.78%
2006-09-05	0	0.720	0.720	0.730	0.720	0.730	652,000	471,540	0.7232	0.382	0.382	0.387	0.382	0.387	1,228,748	0.3838	0.00%
2006-09-04	0	0.720	0.720	0.730	0.710	0.720	160,029	114,980	0.7185	0.382	0.382	0.387	0.377	0.382	301,588	0.3812	1.41%
2006-09-01	0	0.710	0.710	0.720	0.700	0.720	691,885	495,763	0.7165	0.377	0.377	0.382	0.371	0.382	1,303,914	0.3802	1.43%
2006-08-31	0	0.700	0.700	0.710	0.700	0.710	246,000	173,140	0.7038	0.371	0.371	0.377	0.371	0.377	463,607	0.3735	0.00%
2006-08-30	0	0.700	0.700	0.710	0.700	0.700	164,000	114,800	0.7000	0.371	0.371	0.377	0.371	0.371	309,071	0.3714	0.00%
2006-08-29	0	0.700	0.700	0.710	0.700	0.700	478,000	334,600	0.7000	0.371	0.371	0.377	0.371	0.371	900,830	0.3714	0.00%
2006-08-28	0	0.700	0.700	0.710	0.700	0.700	260,892	182,589	0.6999	0.371	0.371	0.377	0.371	0.371	491,672	0.3714	0.00%
2006-08-25	0	0.700	0.700	0.710	0.700	0.700	960,000	672,000	0.7000	0.371	0.371	0.377	0.371	0.371	1,809,199	0.3714	1.45%
2006-08-24	0	0.690	0.690	0.700	0.690	0.700	552,000	385,100	0.6976	0.366	0.366	0.371	0.366	0.371	1,040,289	0.3702	-1.43%
2006-08-23	0	0.700	0.700	0.710	-	-	0	0	-	0.371	0.371	0.377	-	-	0	-	0.00%
2006-08-22	0	0.700	0.690	0.710	0.690	0.700	164,000	114,700	0.6994	0.371	0.366	0.377	0.366	0.371	309,071	0.3711	0.00%
2006-08-21	0	0.700	0.690	0.700	0.690	0.710	29,000	20,210	0.6969	0.371	0.366	0.371	0.366	0.377	54,653	0.3698	-1.41%
2006-08-18	0	0.710	0.690	0.700	0.690	0.710	432,200	303,292	0.7017	0.377	0.366	0.371	0.366	0.377	814,516	0.3724	1.43%
2006-08-17	0	0.700	0.700	0.710	0.700	0.710	174,000	121,820	0.7001	0.371	0.371	0.377	0.371	0.377	327,917	0.3715	0.00%
2006-08-16	0	0.700	0.700	0.710	0.690	0.700	1,160,000	811,300	0.6994	0.371	0.371	0.377	0.366	0.371	2,186,115	0.3711	1.45%
2006-08-15	0	0.690	0.690	0.700	0.690	0.690	70,000	48,300	0.6900	0.366	0.366	0.371	0.366	0.366	131,921	0.3661	0.00%
2006-08-14	0	0.690	0.690	0.700	0.690	0.690	500,242	345,160	0.6900	0.366	0.366	0.371	0.366	0.366	942,747	0.3661	0.00%
2006-08-11	0	0.690	0.690	0.700	0.690	0.690	104,200	71,892	0.6899	0.366	0.366	0.371	0.366	0.366	196,373	0.3661	0.00%
2006-08-10	0	0.690	0.690	0.700	0.690	0.690	95,028	65,544	0.6897	0.366	0.366	0.371	0.366	0.366	179,088	0.3660	0.00%
2006-08-09	0	0.690	0.690	0.700	0.690	0.700	392,600	271,134	0.6906	0.366	0.366	0.371	0.366	0.371	739,887	0.3665	0.00%
2006-08-08	0	0.690	0.690	0.700	0.690	0.700	80,000	55,700	0.6963	0.366	0.366	0.371	0.366	0.371	150,767	0.3694	0.00%
2006-08-07	0	0.690	0.690	0.700	0.680	0.690	192,000	132,460	0.6899	0.366	0.366	0.371	0.361	0.366	361,840	0.3661	0.00%
2006-08-04	0	0.690	0.690	0.700	0.690	0.690	785,253	541,800	0.6900	0.366	0.366	0.371	0.366	0.366	1,479,874	0.3661	-1.43%
2006-08-03	0	0.700	0.680	0.700	0.690	0.700	570,000	393,400	0.6902	0.371	0.361	0.371	0.366	0.371	1,074,212	0.3662	0.00%
2006-08-02	0	0.700	0.680	0.700	0.680	0.700	598,000	412,260	0.6894	0.371	0.361	0.371	0.361	0.371	1,126,980	0.3658	0.00%
2006-08-01	0	0.700	0.680	0.700	0.680	0.700	13,335	9,094	0.6820	0.371	0.361	0.371	0.361	0.371	25,131	0.3619	0.00%
2006-07-31	0	0.700	0.690	0.700	0.680	0.700	942,916	650,835	0.6902	0.371	0.366	0.371	0.361	0.371	1,777,003	0.3663	0.00%
2006-07-28	0	0.700	0.680	0.700	0.680	0.700	374,000	257,920	0.6896	0.371	0.361	0.371	0.361	0.371	704,834	0.3659	0.00%
2006-07-27	0	0.700	0.680	0.700	0.690	0.700	240,000	165,640	0.6902	0.371	0.361	0.371	0.366	0.371	452,300	0.3662	0.00%
2006-07-26	0	0.700	0.680	0.700	0.680	0.700	82,000	56,520	0.6893	0.371	0.361	0.371	0.361	0.371	154,536	0.3657	1.45%
2006-07-25	0	0.690	0.690	0.700	0.690	0.700	260,000	179,500	0.6904	0.366	0.366	0.371	0.366	0.371	489,991	0.3663	-1.43%
2006-07-24	0	0.700	0.690	0.700	0.680	0.700	144,000	99,360	0.6900	0.371	0.366	0.371	0.361	0.371	271,380	0.3661	0.00%
2006-07-21	0	0.700	0.690	0.700	0.690	0.700	320,000	220,840	0.6901	0.371	0.366	0.371	0.366	0.371	603,066	0.3662	0.00%
2006-07-20	0	0.700	0.690	0.700	0.690	0.700	1,044,029	720,439	0.6901	0.371	0.366	0.371	0.366	0.371	1,967,558	0.3662	1.45%
2006-07-19	0	0.690	0.680	0.690	0.680	0.690	284,000	194,140	0.6836	0.366	0.361	0.366	0.361	0.366	535,221	0.3627	0.00%
2006-07-18	0	0.690	0.670	0.680	0.680	0.680	30,000	20,400	0.6800	0.366	0.356	0.361	0.361	0.361	56,537	0.3608	0.00%
2006-07-17	0	0.690	0.680	0.700	0.680	0.690	112,182	76,298	0.6801	0.366	0.361	0.371	0.361	0.366	211,416	0.3609	1.47%
2006-07-14	0	0.680	0.680	0.690	0.680	0.690	86,000	58,980	0.6858	0.361	0.361	0.366	0.361	0.366	162,074	0.3639	0.00%
2006-07-13	0	0.680	0.680	0.700	0.680	0.710	949,966	653,418	0.6878	0.361	0.361	0.371	0.361	0.377	1,790,289	0.3650	-4.23%
2006-07-12	0	0.710	0.690	0.710	0.690	0.710	122,000	85,320	0.6993	0.377	0.366	0.377	0.366	0.377	229,919	0.3711	1.43%
2006-07-11	0	0.700	0.690	0.700	0.690	0.700	370,000	256,980	0.6945	0.371	0.366	0.371	0.366	0.371	697,295	0.3685	-1.41%
2006-07-10	0	0.710	0.690	0.710	0.680	0.710	696,000	486,700	0.6993	0.377	0.366	0.377	0.361	0.377	1,311,669	0.3711	1.43%
2006-07-07	1	-	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2006-06-30	0	0.700	0.690	0.700	0.690	0.700	24,000	16,520	0.6883	0.371	0.366	0.371	0.366	0.371	45,230	0.3652	1.45%
2006-06-29	0	0.690	0.680	0.700	-	-	0	0	-	0.366	0.361	0.371	-	-	0	-	0.00%
2006-06-28	0	0.690	0.680	0.690	0.680	0.690	370,000	253,300	0.6846	0.366	0.361	0.366	0.361	0.366	697,295	0.3633	1.47%
2006-06-27	0	0.680	0.680	0.690	0.680	0.680	10,000	6,800	0.6800	0.361	0.361	0.366	0.361	0.361	18,846	0.3608	0.00%
2006-06-26	0	0.680	0.680	0.690	0.680	0.690	412,000	280,280	0.6803	0.361	0.361	0.366	0.361	0.366	776,448	0.3610	-1.45%
2006-06-23	0	0.690	0.680	0.690	0.680	0.690	142,000	96,600	0.6803	0.366	0.361	0.366	0.361	0.366	267,611	0.3610	0.00%
2006-06-22	0	0.690	0.680	0.690	0.690	0.690	220,029	151,819	0.6900	0.366	0.361	0.366	0.366	0.366	414,663	0.3661	0.00%
2006-06-21	0	0.690	0.680	0.690	0.680	0.700	950,000	659,280	0.6940	0.366	0.361	0.366	0.361	0.371	1,790,353	0.3682	1.47%
2006-06-20	0	0.680	0.670	0.680	-	-	0	0	-	0.361	0.356	0.361	-	-	0	-	0.00%
2006-06-19	0	0.680	0.660	0.680	0.660	0.680	266,000	176,640	0.6641	0.361	0.350	0.361	0.350	0.361	501,299	0.3524	0.00%
2006-06-16	0	0.680	0.670	0.680	0.660	0.680	150,000	101,200	0.6747	0.361	0.356	0.361	0.350	0.361	282,687	0.3580	3.03%
2006-06-15	0	0.660	0.650	0.670	0.650	0.660	170,000	111,220	0.6542	0.350	0.345	0.356	0.345	0.350	320,379	0.3472	-1.49%
2006-06-14	0	0.670	0.660	0.670	0.660	0.670	234,000	154,480	0.6602	0.356	0.350	0.356	0.350	0.356	440,992	0.3503	0.00%
2006-06-13	0	0.670	0.650	0.670	0.650	0.670	18,000	11,800	0.6556	0.356	0.345	0.356	0.345	0.356	33,922	0.3479	-1.47%
2006-06-12	0	0.680	0.680	0.690	0.640	0.680	86,000	57,800	0.6721	0.361	0.361	0.366	0.340	0.361	162,074	0.3566	1.49%
2006-06-09	0	0.670	0.670	0.690	0.670	0.670	238,000	159,460	0.6700	0.356	0.356	0.366	0.356	0.356	448,531	0.3555	0.00%
2006-06-08	0	0.670	0.660	0.690	0.670	0.680	1,126,000	758,540	0.6737	0.356	0.350	0.366	0.356	0.361	2,122,039	0.3575	-2.90%
2006-06-07	0	0.690	0.690	0.700	0.680	0.700	510,000	352,480	0.6911	0.366	0.366	0.371	0.361	0.371	961,137	0.3667	-1.43%
2006-06-06	0	0.700	0.690	0.700	0.690	0.700	136,000	93,900	0.6904	0.371	0.366	0.371	0.366	0.371	256,303	0.3664	-1.41%
2006-06-05	0	0.710	0.690	0.710	0.690	0.710	216,000	151,200	0.7000	0.377	0.366	0.377	0.366	0.377	407,070	0.3714	1.43%
2006-06-02	0	0.700	0.700	0.710	0.690	0.700	286,000	199,260	0.6967	0.371	0.371	0.377	0.366	0.371	538,990	0.3697	0.00%
2006-06-01	0	0.700	0.690	0.700	0.690	0.700	399,900	276,394	0.6912	0.371	0.366	0.371	0.366	0.371	753,644	0.3667	0.00%
2006-05-30	0	0.700	0.690	0.700	0.700	0.700	100,000	70,000	0.7000	0.371	0.366	0.371	0.371	0.371	188,458	0.3714	-2.78%
2006-05-29	0	0.720	0.700	0.720	0.700	0.720	64,000	44,840	0.7006	0.382	0.371	0.382	0.371	0.382	120,613	0.3718	2.86%
2006-05-26	0	0.700	0.690	0.700	0.700	0.700	1,346,000	942,200	0.7000	0.371	0.366	0.371	0.371	0.371	2,536,648	0.3714	-2.78%
2006-05-25	0	0.720	0.700	0.720	0.700	0.720	506,000	359,640	0.7108	0.382	0.371	0.382	0.371	0.382	953,599	0.3771	0.00%
2006-05-24	0	0.720	0.710	0.720	0.710	0.730	198,000	141,080	0.7125	0.382	0.377	0.382	0.377	0.387	373,147	0.3781	-1.37%
2006-05-23	0	0.730	0.710	0.730	0.710	0.730	420,000	302,100	0.7193	0.387	0.377	0.387	0.377	0.387	791,525	0.3817	1.39%
2006-05-22	0	0.720	0.720	0.730	0.720	0.750	909,285	662,424	0.7285	0.382	0.382	0.387	0.382	0.398	1,713,622	0.3866	-4.00%
2006-05-19	0	0.750	0.730	0.750	0.710	0.750	2,918,000	2,139,360	0.7332	0.398	0.387	0.398	0.377	0.398	5,499,211	0.3890	5.63%
2006-05-18	0	0.710	0.700	0.710	0.680	0.710	586,834	406,262	0.6923	0.377	0.371	0.377	0.361	0.377	1,105,937	0.3673	0.00%
2006-05-17	0	0.710	0.700	0.710	0.700	0.710	358,000	254,020	0.7096	0.377	0.371	0.377	0.371	0.377	674,680	0.3765	2.90%
2006-05-16	0	0.690	0.690	0.700	0.690	0.720	806,000	567,360	0.7039	0.366	0.366	0.371	0.366	0.382	1,518,973	0.3735	-2.82%
2006-05-15	0	0.710	0.710	0.720	0.710	0.720	340,000	241,920	0.7115	0.377	0.377	0.382	0.377	0.382	640,758	0.3776	-1.39%
2006-05-12	0	0.720	0.720	0.730	0.710	0.720	139,888	100,224	0.7165	0.382	0.382	0.387	0.377	0.382	263,630	0.3802	-1.37%
2006-05-11	0	0.730	0.720	0.730	0.710	0.730	738,000	538,080	0.7291	0.387	0.382	0.387	0.377	0.387	1,390,822	0.3869	1.39%
2006-05-10	0	0.720	0.720	0.730	0.710	0.730	478,426	342,670	0.7162	0.382	0.382	0.387	0.377	0.387	901,633	0.3801	0.00%
2006-05-09	0	0.720	0.710	0.730	0.710	0.720	456,000	328,300	0.7200	0.382	0.377	0.387	0.377	0.382	859,369	0.3820	-1.37%
2006-05-08	0	0.730	0.710	0.730	0.710	0.730	256,000	184,120	0.7192	0.387	0.377	0.387	0.377	0.387	482,453	0.3816	1.39%
2006-05-04	0	0.720	0.710	0.720	0.710	0.720	126,000	90,620	0.7192	0.382	0.377	0.382	0.377	0.382	237,457	0.3816	0.00%
2006-05-03	0	0.720	0.720	0.730	0.710	0.730	322,000	232,020	0.7206	0.382	0.382	0.387	0.377	0.387	606,835	0.3823	-0.41%
2006-05-02	0	0.740	0.730	0.740	0.720	0.740	436,000	317,060	0.7272	0.384	0.378	0.384	0.373	0.384	840,998	0.3770	2.78%
2006-04-28	0	0.720	0.720	0.730	0.710	0.730	320,000	229,600	0.7175	0.373	0.373	0.378	0.368	0.378	617,246	0.3720	0.00%
2006-04-27	0	0.720	0.720	0.730	0.720	0.730	148,000	106,760	0.7214	0.373	0.373	0.378	0.373	0.378	285,476	0.3740	0.00%
2006-04-26	0	0.720	0.720	0.730	0.710	0.730	150,000	108,000	0.7200	0.373	0.373	0.378	0.368	0.378	289,334	0.3733	-1.37%
2006-04-25	0	0.730	0.720	0.730	0.710	0.730	698,000	502,260	0.7196	0.378	0.373	0.378	0.368	0.378	1,346,368	0.3730	1.39%
2006-04-24	0	0.720	0.720	0.730	0.720	0.730	218,000	158,160	0.7255	0.373	0.373	0.378	0.373	0.378	420,499	0.3761	-1.37%
2006-04-21	0	0.730	0.730	0.740	0.730	0.740	328,000	239,540	0.7303	0.378	0.378	0.384	0.378	0.384	632,677	0.3786	-1.35%
2006-04-20	0	0.740	0.730	0.740	0.730	0.740	778,200	571,500	0.7344	0.384	0.378	0.384	0.378	0.384	1,501,066	0.3807	1.37%
2006-04-19	0	0.730	0.730	0.740	0.730	0.740	666,000	489,080	0.7344	0.378	0.378	0.384	0.378	0.384	1,284,644	0.3807	0.00%
2006-04-18	0	0.730	0.730	0.740	0.730	0.740	964,000	706,520	0.7329	0.378	0.378	0.384	0.378	0.384	1,859,454	0.3800	-1.35%
2006-04-13	0	0.740	0.740	0.750	0.730	0.750	796,000	588,580	0.7394	0.384	0.384	0.389	0.378	0.389	1,535,400	0.3833	1.37%
2006-04-12	0	0.730	0.730	0.740	0.730	0.740	154,000	112,820	0.7326	0.378	0.378	0.384	0.378	0.384	297,050	0.3798	-1.35%
2006-04-11	0	0.740	0.730	0.740	0.730	0.740	280,000	206,500	0.7375	0.384	0.378	0.384	0.378	0.384	540,090	0.3823	-1.33%
2006-04-10	0	0.750	0.730	0.750	0.740	0.750	948,000	702,040	0.7405	0.389	0.378	0.389	0.384	0.389	1,828,592	0.3839	0.00%
2006-04-07	0	0.750	0.750	0.760	0.750	0.760	324,000	244,040	0.7532	0.389	0.389	0.394	0.389	0.394	624,962	0.3905	-2.60%
2006-04-06	0	0.770	0.760	0.770	0.740	0.770	1,528,000	1,154,780	0.7557	0.399	0.394	0.399	0.384	0.399	2,947,351	0.3918	2.67%
2006-04-04	0	0.750	0.740	0.750	0.730	0.760	1,874,000	1,394,320	0.7440	0.389	0.384	0.389	0.378	0.394	3,614,748	0.3857	2.74%
2006-04-03	0	0.730	0.730	0.740	0.730	0.740	454,000	331,600	0.7304	0.378	0.378	0.384	0.378	0.384	875,718	0.3787	-1.35%
2006-03-31	0	0.740	0.730	0.740	0.730	0.740	338,366	248,216	0.7336	0.384	0.378	0.384	0.378	0.384	652,672	0.3803	-1.33%
2006-03-30	0	0.750	0.740	0.750	0.730	0.750	1,807,427	1,335,039	0.7386	0.389	0.384	0.389	0.378	0.389	3,486,336	0.3829	1.35%
2006-03-29	0	0.740	0.730	0.740	0.730	0.740	798,000	583,540	0.7313	0.384	0.378	0.384	0.378	0.384	1,539,258	0.3791	0.00%
2006-03-28	0	0.740	0.730	0.750	0.730	0.740	328,000	240,560	0.7334	0.384	0.378	0.389	0.378	0.384	632,677	0.3802	1.37%
2006-03-27	0	0.730	0.730	0.740	0.730	0.740	357,700	262,070	0.7327	0.378	0.378	0.384	0.378	0.384	689,966	0.3798	1.39%
2006-03-24	0	0.720	0.720	0.740	0.720	0.730	882,600	642,774	0.7283	0.373	0.373	0.384	0.373	0.378	1,702,442	0.3776	-1.37%
2006-03-23	0	0.730	0.730	0.740	0.730	0.740	674,000	493,220	0.7318	0.378	0.378	0.384	0.378	0.384	1,300,075	0.3794	-1.35%
2006-03-22	0	0.740	0.720	0.740	0.720	0.740	1,128,000	829,900	0.7357	0.384	0.373	0.384	0.373	0.384	2,175,793	0.3814	0.00%
2006-03-21	0	0.740	0.730	0.740	0.730	0.740	1,180,000	872,360	0.7393	0.384	0.378	0.384	0.378	0.384	2,276,096	0.3833	1.37%
2006-03-20	0	0.730	0.730	0.740	0.720	0.750	3,242,700	2,366,663	0.7298	0.378	0.378	0.384	0.373	0.389	6,254,826	0.3784	-2.67%
2006-03-17	0	0.750	0.740	0.750	0.740	0.750	1,018,286	757,443	0.7438	0.389	0.384	0.389	0.384	0.389	1,964,166	0.3856	0.00%
2006-03-16	0	0.750	0.740	0.760	0.740	0.750	314,000	235,300	0.7494	0.389	0.384	0.394	0.384	0.389	605,673	0.3885	0.00%
2006-03-15	0	0.750	0.750	0.760	0.750	0.760	810,000	612,840	0.7566	0.389	0.389	0.394	0.389	0.394	1,562,405	0.3922	0.00%
2006-03-14	0	0.750	0.750	0.770	0.750	0.780	744,000	567,920	0.7633	0.389	0.389	0.399	0.389	0.404	1,435,098	0.3957	-3.85%
2006-03-13	0	0.780	0.770	0.780	0.780	0.800	1,504,000	1,175,860	0.7818	0.404	0.399	0.404	0.404	0.415	2,901,057	0.4053	0.00%
2006-03-10	0	0.780	0.770	0.790	0.770	0.820	2,868,000	2,273,880	0.7928	0.404	0.399	0.410	0.399	0.425	5,532,070	0.4110	2.63%
2006-03-09	0	0.760	0.760	0.780	0.760	0.820	2,764,400	2,166,508	0.7837	0.394	0.394	0.404	0.394	0.425	5,332,236	0.4063	-3.80%
2006-03-08	0	0.790	0.780	0.790	0.780	0.830	3,400,000	2,726,640	0.8020	0.410	0.404	0.410	0.404	0.430	6,558,242	0.4158	-4.82%
2006-03-07	0	0.830	0.820	0.830	0.770	0.850	9,154,000	7,539,480	0.8236	0.430	0.425	0.430	0.399	0.441	17,657,101	0.4270	7.79%
2006-03-06	0	0.770	0.760	0.770	0.720	0.770	3,118,000	2,329,280	0.7470	0.399	0.394	0.399	0.373	0.399	6,014,293	0.3873	6.94%
2006-03-03	0	0.720	0.720	0.730	0.720	0.730	266,000	193,200	0.7263	0.373	0.373	0.378	0.373	0.378	513,086	0.3765	-1.37%
2006-03-02	0	0.730	0.720	0.730	0.730	0.730	120,000	87,600	0.7300	0.378	0.373	0.378	0.378	0.378	231,467	0.3785	1.39%
2006-03-01	0	0.720	0.720	0.730	0.720	0.720	60,000	43,200	0.7200	0.373	0.373	0.378	0.373	0.373	115,734	0.3733	-1.37%
2006-02-28	0	0.730	0.710	0.730	0.710	0.730	458,000	330,120	0.7208	0.378	0.368	0.378	0.368	0.378	883,434	0.3737	0.00%
2006-02-27	0	0.730	0.720	0.730	0.720	0.730	187,000	134,900	0.7214	0.378	0.373	0.378	0.373	0.378	360,703	0.3740	0.00%
2006-02-24	0	0.730	0.730	0.740	0.720	0.740	628,000	455,520	0.7254	0.378	0.378	0.384	0.373	0.384	1,211,346	0.3760	-1.35%
2006-02-23	0	0.740	0.720	0.740	0.730	0.740	556,000	405,980	0.7302	0.384	0.373	0.384	0.378	0.384	1,072,465	0.3785	0.00%
2006-02-22	0	0.740	0.720	0.740	0.720	0.740	318,000	231,160	0.7269	0.384	0.373	0.384	0.373	0.384	613,388	0.3769	0.00%
2006-02-21	0	0.740	0.730	0.740	0.730	0.740	164,000	119,840	0.7307	0.384	0.378	0.384	0.378	0.384	316,339	0.3788	0.00%
2006-02-20	0	0.740	0.730	0.740	0.720	0.740	192,000	139,500	0.7266	0.384	0.378	0.384	0.373	0.384	370,348	0.3767	0.00%
2006-02-17	0	0.740	0.740	0.750	0.730	0.750	318,000	234,880	0.7386	0.384	0.384	0.389	0.378	0.389	613,388	0.3829	0.00%
2006-02-16	0	0.740	0.730	0.750	0.740	0.750	84,000	62,200	0.7405	0.384	0.378	0.389	0.384	0.389	162,027	0.3839	1.37%
2006-02-15	0	0.730	0.720	0.740	0.720	0.730	262,167	191,355	0.7299	0.378	0.373	0.384	0.373	0.378	505,693	0.3784	0.00%
2006-02-14	0	0.730	0.730	0.740	0.730	0.730	50,000	36,500	0.7300	0.378	0.378	0.384	0.378	0.378	96,445	0.3785	0.00%
2006-02-13	0	0.730	0.730	0.740	0.720	0.730	288,000	209,700	0.7281	0.378	0.378	0.384	0.373	0.378	555,522	0.3775	-2.67%
2006-02-10	0	0.750	0.730	0.750	0.730	0.750	296,000	219,840	0.7427	0.389	0.378	0.389	0.378	0.389	570,953	0.3850	0.00%
2006-02-09	0	0.750	0.730	0.750	0.730	0.750	168,000	123,800	0.7369	0.389	0.378	0.389	0.378	0.389	324,054	0.3820	0.00%
2006-02-08	0	0.750	0.740	0.750	0.740	0.750	272,000	203,600	0.7485	0.389	0.384	0.389	0.384	0.389	524,659	0.3881	-1.32%
2006-02-07	0	0.760	0.750	0.760	0.740	0.760	700,000	524,260	0.7489	0.394	0.389	0.394	0.384	0.394	1,350,226	0.3883	0.00%
2006-02-06	0	0.760	0.740	0.760	0.720	0.760	400,000	299,980	0.7500	0.394	0.384	0.394	0.373	0.394	771,558	0.3888	4.11%
2006-02-03	0	0.730	0.730	0.750	0.730	0.740	326,000	240,240	0.7369	0.378	0.378	0.389	0.378	0.384	628,820	0.3820	-2.67%
2006-02-02	0	0.750	0.740	0.750	0.720	0.750	1,186,000	862,300	0.7271	0.389	0.384	0.389	0.373	0.389	2,287,669	0.3769	4.17%
2006-02-01	0	0.720	0.720	0.730	0.710	0.720	484,000	345,120	0.7131	0.373	0.373	0.378	0.368	0.373	933,585	0.3697	1.41%
2006-01-27	0	0.710	0.710	0.720	0.710	0.720	176,000	125,140	0.7110	0.368	0.368	0.373	0.368	0.373	339,485	0.3686	0.00%
2006-01-26	0	0.710	0.700	0.710	0.710	0.710	290,000	205,900	0.7100	0.368	0.363	0.368	0.368	0.368	559,379	0.3681	-1.39%
2006-01-25	0	0.720	0.710	0.720	0.700	0.730	302,000	215,940	0.7150	0.373	0.368	0.373	0.363	0.378	582,526	0.3707	4.35%
2006-01-24	0	0.690	0.690	0.700	0.690	0.690	132,000	91,080	0.6900	0.358	0.358	0.363	0.358	0.358	254,614	0.3577	0.00%
2006-01-23	0	0.690	0.690	0.710	0.690	0.700	144,000	100,260	0.6963	0.358	0.358	0.368	0.358	0.363	277,761	0.3610	-1.43%
2006-01-20	0	0.700	0.700	0.720	0.700	0.710	550,000	386,200	0.7022	0.363	0.363	0.373	0.363	0.368	1,060,892	0.3640	0.00%
2006-01-19	0	0.700	0.700	0.710	0.700	0.700	192,533	134,752	0.6999	0.363	0.363	0.368	0.363	0.363	371,376	0.3628	0.00%
2006-01-18	0	0.700	0.700	0.720	0.690	0.700	152,600	106,302	0.6966	0.363	0.363	0.373	0.358	0.363	294,349	0.3611	1.45%
2006-01-17	0	0.690	0.680	0.700	0.690	0.700	496,000	345,940	0.6975	0.358	0.353	0.363	0.358	0.363	956,732	0.3616	-1.43%
2006-01-16	0	0.700	0.690	0.700	0.690	0.700	130,000	90,980	0.6998	0.363	0.358	0.363	0.358	0.363	250,756	0.3628	0.00%
2006-01-13	0	0.700	0.690	0.700	0.690	0.700	286,000	200,080	0.6996	0.363	0.358	0.363	0.358	0.363	551,664	0.3627	1.45%
2006-01-12	0	0.690	0.690	0.700	0.690	0.690	144,294	99,551	0.6899	0.358	0.358	0.363	0.358	0.358	278,328	0.3577	0.00%
2006-01-11	0	0.690	0.680	0.690	0.680	0.690	330,000	227,200	0.6885	0.358	0.353	0.358	0.353	0.358	636,535	0.3569	-1.43%
2006-01-10	0	0.700	0.690	0.700	0.680	0.700	666,000	460,160	0.6909	0.363	0.358	0.363	0.353	0.363	1,284,644	0.3582	0.00%
2006-01-09	0	0.700	0.690	0.700	0.690	0.700	530,800	367,820	0.6930	0.363	0.358	0.363	0.358	0.363	1,023,857	0.3592	1.45%
2006-01-06	0	0.690	0.690	0.710	0.680	0.690	50,537	34,524	0.6831	0.358	0.358	0.368	0.353	0.358	97,481	0.3542	0.00%
2006-01-05	0	0.690	0.690	0.700	0.670	0.700	670,037	464,544	0.6933	0.358	0.358	0.363	0.347	0.363	1,292,431	0.3594	1.47%
2006-01-04	0	0.680	0.680	0.700	0.680	0.680	2,000	1,360	0.6800	0.353	0.353	0.363	0.353	0.353	3,858	0.3525	-4.23%
2006-01-03	0	0.710	0.690	0.720	0.700	0.710	15,604	10,863	0.6962	0.368	0.358	0.373	0.363	0.368	30,098	0.3609	1.43%
2005-12-30	0	0.700	0.690	0.700	0.690	0.700	150,000	104,000	0.6933	0.363	0.358	0.363	0.358	0.363	289,334	0.3594	1.45%
2005-12-29	0	0.690	0.690	0.710	0.670	0.690	572,000	393,940	0.6887	0.358	0.358	0.368	0.347	0.358	1,103,328	0.3570	1.47%
2005-12-28	0	0.680	0.680	0.720	0.680	0.680	500,000	340,000	0.6800	0.353	0.353	0.373	0.353	0.353	964,447	0.3525	-2.86%
2005-12-23	0	0.700	0.680	0.700	0.680	0.700	34,000	23,760	0.6988	0.363	0.353	0.363	0.353	0.363	65,582	0.3623	2.94%
2005-12-22	0	0.680	0.680	0.700	0.680	0.690	766,000	526,880	0.6878	0.353	0.353	0.363	0.353	0.358	1,477,533	0.3566	0.00%
2005-12-21	0	0.680	0.680	0.700	0.680	0.700	330,200	230,578	0.6983	0.353	0.353	0.363	0.353	0.363	636,921	0.3620	0.00%
2005-12-20	0	0.680	0.680	0.700	0.680	0.680	122,000	82,960	0.6800	0.353	0.353	0.363	0.353	0.353	235,325	0.3525	-1.45%
2005-12-19	0	0.690	0.670	0.690	-	-	0	0	-	0.358	0.347	0.358	-	-	0	-	-1.43%
2005-12-16	0	0.700	0.680	0.700	0.670	0.700	1,240,000	854,740	0.6893	0.363	0.353	0.363	0.347	0.363	2,391,829	0.3574	0.00%
2005-12-15	0	0.700	0.680	0.700	0.700	0.700	72,038	50,420	0.6999	0.363	0.353	0.363	0.363	0.363	138,954	0.3629	1.45%
2005-12-14	0	0.690	0.670	0.700	0.680	0.690	76,000	52,140	0.6861	0.358	0.347	0.363	0.353	0.358	146,596	0.3557	1.47%
2005-12-13	0	0.680	0.680	0.700	0.680	0.700	238,000	164,180	0.6898	0.353	0.353	0.363	0.353	0.363	459,077	0.3576	1.49%
2005-12-12	0	0.670	0.670	0.700	0.670	0.690	610,812	413,856	0.6776	0.347	0.347	0.363	0.347	0.358	1,178,192	0.3513	-1.47%
2005-12-09	0	0.680	0.660	0.690	0.660	0.690	600,000	404,880	0.6748	0.353	0.342	0.358	0.342	0.358	1,157,337	0.3498	-1.45%
2005-12-08	0	0.690	0.680	0.690	0.670	0.690	290,400	195,592	0.6735	0.358	0.353	0.358	0.347	0.358	560,151	0.3492	2.99%
2005-12-07	0	0.670	0.670	0.690	0.670	0.680	426,000	289,580	0.6798	0.347	0.347	0.358	0.347	0.353	821,709	0.3524	-1.47%
2005-12-06	0	0.680	0.670	0.680	0.670	0.700	1,938,000	1,325,700	0.6841	0.353	0.347	0.353	0.347	0.363	3,738,198	0.3546	-1.45%
2005-12-05	0	0.690	0.690	0.700	0.690	0.690	10,000	6,900	0.6900	0.358	0.358	0.363	0.358	0.358	19,289	0.3577	0.00%
2005-12-02	0	0.690	0.690	0.700	0.680	0.690	72,916	50,175	0.6881	0.358	0.358	0.363	0.353	0.358	140,647	0.3567	0.00%
2005-12-01	0	0.690	0.680	0.690	0.690	0.700	144,366	100,602	0.6969	0.358	0.353	0.358	0.358	0.363	278,467	0.3613	-2.82%
2005-11-30	0	0.710	0.710	0.720	0.700	0.710	228,000	160,880	0.7056	0.368	0.368	0.373	0.363	0.368	439,788	0.3658	-1.39%
2005-11-29	0	0.720	0.710	0.720	0.710	0.720	298,000	212,580	0.7134	0.373	0.368	0.373	0.368	0.373	574,811	0.3698	1.41%
2005-11-28	0	0.710	0.710	0.720	0.710	0.720	160,600	114,990	0.7160	0.368	0.368	0.373	0.368	0.373	309,780	0.3712	0.00%
2005-11-25	0	0.710	0.700	0.720	0.690	0.720	886,000	627,400	0.7081	0.368	0.363	0.373	0.358	0.373	1,709,001	0.3671	5.97%
2005-11-24	0	0.670	0.670	0.690	0.660	0.680	266,000	180,660	0.6792	0.347	0.347	0.358	0.342	0.353	513,086	0.3521	0.00%
2005-11-23	0	0.670	0.670	0.680	0.660	0.680	34,000	22,780	0.6700	0.347	0.347	0.353	0.342	0.353	65,582	0.3473	0.00%
2005-11-22	0	0.670	0.670	0.680	0.660	0.690	86,000	57,580	0.6695	0.347	0.347	0.353	0.342	0.358	165,885	0.3471	0.00%
2005-11-21	0	0.670	0.670	0.690	-	-	0	0	-	0.347	0.347	0.358	-	-	0	-	0.00%
2005-11-18	0	0.670	0.670	0.680	0.660	0.670	224,000	149,500	0.6674	0.347	0.347	0.353	0.342	0.347	432,072	0.3460	0.00%
2005-11-17	0	0.670	0.660	0.680	0.660	0.680	160,000	107,200	0.6700	0.347	0.342	0.353	0.342	0.353	308,623	0.3473	-1.47%
2005-11-16	0	0.680	0.680	0.690	0.670	0.680	178,000	119,760	0.6728	0.353	0.353	0.358	0.347	0.353	343,343	0.3488	0.00%
2005-11-15	0	0.680	0.670	0.700	0.660	0.690	186,058	126,197	0.6783	0.353	0.347	0.363	0.342	0.358	358,886	0.3516	1.49%
2005-11-14	0	0.670	0.650	0.690	0.670	0.680	64,000	43,040	0.6725	0.347	0.337	0.358	0.347	0.353	123,449	0.3486	-1.47%
2005-11-11	0	0.680	0.680	0.690	0.660	0.680	338,000	228,660	0.6765	0.353	0.353	0.358	0.342	0.353	651,966	0.3507	-1.45%
2005-11-10	0	0.690	0.680	0.690	0.660	0.690	224,000	148,780	0.6642	0.358	0.353	0.358	0.342	0.358	432,072	0.3443	2.99%
2005-11-09	0	0.670	0.650	0.670	0.650	0.670	182,000	120,840	0.6640	0.347	0.337	0.347	0.337	0.347	351,059	0.3442	1.52%
2005-11-08	0	0.660	0.640	0.660	0.640	0.660	82,000	53,280	0.6498	0.342	0.332	0.342	0.332	0.342	158,169	0.3369	1.54%
2005-11-07	0	0.650	0.640	0.670	0.650	0.650	230,000	149,500	0.6500	0.337	0.332	0.347	0.337	0.337	443,646	0.3370	-2.99%
2005-11-04	0	0.670	0.670	0.680	0.670	0.680	294,000	197,980	0.6734	0.347	0.347	0.353	0.347	0.353	567,095	0.3491	-1.47%
2005-11-03	0	0.680	0.670	0.680	0.670	0.680	52,000	35,340	0.6796	0.353	0.347	0.353	0.347	0.353	100,303	0.3523	0.00%
2005-11-02	0	0.680	0.670	0.680	0.660	0.680	264,400	177,192	0.6702	0.353	0.347	0.353	0.342	0.353	510,000	0.3474	3.03%
2005-11-01	0	0.660	0.660	0.670	0.650	0.660	900,600	588,772	0.6538	0.342	0.342	0.347	0.337	0.342	1,737,162	0.3389	3.13%
2005-10-31	0	0.640	0.640	0.650	0.640	0.670	982,000	631,480	0.6431	0.332	0.332	0.337	0.332	0.347	1,894,174	0.3334	-5.88%
2005-10-28	0	0.680	0.660	0.690	0.660	0.690	424,000	292,260	0.6893	0.353	0.342	0.358	0.342	0.358	817,851	0.3574	3.03%
2005-10-27	0	0.660	0.660	0.690	0.660	0.670	104,969	70,241	0.6692	0.342	0.342	0.358	0.342	0.347	202,474	0.3469	-1.49%
2005-10-26	0	0.670	0.660	0.680	0.670	0.670	36,000	24,120	0.6700	0.347	0.342	0.353	0.347	0.347	69,440	0.3473	0.00%
2005-10-25	0	0.670	0.660	0.670	0.660	0.670	268,000	177,100	0.6608	0.347	0.342	0.347	0.342	0.347	516,944	0.3426	0.00%
2005-10-24	0	0.670	0.670	0.680	-	-	50,000	34,000	0.6800	0.347	0.347	0.353	-	-	96,445	0.3525	0.00%
2005-10-21	0	0.670	0.670	0.700	0.660	0.680	176,433	118,997	0.6745	0.347	0.347	0.363	0.342	0.353	340,321	0.3497	-1.47%
2005-10-20	0	0.680	0.670	0.680	0.670	0.690	310,000	211,500	0.6823	0.353	0.347	0.353	0.347	0.358	597,957	0.3537	1.49%
2005-10-19	0	0.670	0.670	0.700	0.670	0.700	572,000	390,060	0.6819	0.347	0.347	0.363	0.347	0.363	1,103,328	0.3535	-4.29%
2005-10-18	0	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.363	0.363	0.368	0.363	0.363	19,289	0.3629	-1.41%
2005-10-17	0	0.710	0.710	0.720	0.700	0.710	34,200	24,194	0.7074	0.368	0.368	0.373	0.363	0.368	65,968	0.3668	0.00%
2005-10-14	0	0.710	0.700	0.710	0.710	0.710	24,000	17,040	0.7100	0.368	0.363	0.368	0.368	0.368	46,293	0.3681	-1.39%
2005-10-13	0	0.720	0.710	0.720	0.700	0.720	390,000	274,600	0.7041	0.373	0.368	0.373	0.363	0.373	752,269	0.3650	1.41%
2005-10-12	0	0.710	0.710	0.720	0.710	0.720	266,000	190,620	0.7166	0.368	0.368	0.373	0.368	0.373	513,086	0.3715	-2.74%
2005-10-10	0	0.730	0.720	0.740	-	-	550	369	0.6709	0.378	0.373	0.384	-	-	1,061	0.3478	0.00%
2005-10-07	0	0.730	0.720	0.730	0.720	0.740	106,000	77,620	0.7323	0.378	0.373	0.378	0.373	0.384	204,463	0.3796	0.00%
2005-10-06	0	0.730	0.730	0.740	0.730	0.730	298,968	218,218	0.7299	0.378	0.378	0.384	0.378	0.378	576,678	0.3784	0.00%
2005-10-05	0	0.730	0.730	0.740	0.730	0.740	170,000	125,060	0.7356	0.378	0.378	0.384	0.378	0.384	327,912	0.3814	-1.35%
2005-10-04	0	0.740	0.730	0.740	0.740	0.760	428,000	318,200	0.7435	0.384	0.378	0.384	0.384	0.394	825,567	0.3854	-1.33%
2005-10-03	0	0.750	0.740	0.760	0.740	0.750	162,000	121,480	0.7499	0.389	0.384	0.394	0.384	0.389	312,481	0.3888	1.35%
2005-09-30	0	0.740	0.730	0.750	0.730	0.740	333,933	246,194	0.7373	0.384	0.378	0.389	0.378	0.384	644,122	0.3822	1.37%
2005-09-29	0	0.730	0.730	0.740	0.730	0.740	970,000	709,100	0.7310	0.378	0.378	0.384	0.378	0.384	1,871,028	0.3790	0.00%
2005-09-28	0	0.730	0.730	0.740	0.730	0.740	860,000	636,200	0.7398	0.378	0.378	0.384	0.378	0.384	1,658,849	0.3835	-2.67%
2005-09-27	0	0.750	0.740	0.750	0.740	0.750	258,168	191,966	0.7436	0.389	0.384	0.389	0.384	0.389	497,979	0.3855	0.00%
2005-09-26	0	0.750	0.750	0.770	0.750	0.750	24,917	18,651	0.7485	0.389	0.389	0.399	0.389	0.389	48,062	0.3881	0.00%
2005-09-23	0	0.750	0.740	0.750	0.750	0.770	1,212,000	912,000	0.7525	0.389	0.384	0.389	0.389	0.399	2,337,820	0.3901	-1.32%
2005-09-22	0	0.760	0.750	0.780	0.760	0.770	430,000	327,200	0.7609	0.394	0.389	0.404	0.394	0.399	829,425	0.3945	0.00%
2005-09-21	0	0.760	0.760	0.770	0.760	0.770	548,000	419,660	0.7658	0.394	0.394	0.399	0.394	0.399	1,057,034	0.3970	-2.56%
2005-09-20	0	0.780	0.780	0.790	0.770	0.780	1,470,600	1,146,984	0.7799	0.404	0.404	0.410	0.399	0.404	2,836,632	0.4043	1.30%
2005-09-16	0	0.770	0.760	0.770	0.770	0.790	606,000	467,620	0.7717	0.399	0.394	0.399	0.399	0.410	1,168,910	0.4000	-4.94%
2005-09-15	0	0.810	0.770	0.810	0.750	0.810	594,000	455,520	0.7669	0.420	0.399	0.420	0.389	0.420	1,145,763	0.3976	8.00%
2005-09-14	0	0.750	0.750	0.780	0.750	0.780	338,400	262,832	0.7767	0.389	0.389	0.404	0.389	0.404	652,738	0.4027	-3.85%
2005-09-13	0	0.780	0.770	0.780	0.780	0.780	110,000	85,800	0.7800	0.404	0.399	0.404	0.404	0.404	212,178	0.4044	0.00%
2005-09-12	0	0.780	0.770	0.780	0.780	0.790	550,066	429,111	0.7801	0.404	0.399	0.404	0.404	0.410	1,061,019	0.4044	0.00%
2005-09-09	0	0.780	0.780	0.800	0.780	0.800	326,000	258,020	0.7915	0.404	0.404	0.415	0.404	0.415	628,820	0.4103	-2.50%
2005-09-08	0	0.800	0.790	0.800	0.790	0.800	572,000	455,580	0.7965	0.415	0.410	0.415	0.410	0.415	1,103,328	0.4129	0.00%
2005-09-07	0	0.800	0.790	0.800	0.800	0.840	1,914,000	1,548,880	0.8092	0.415	0.410	0.415	0.415	0.435	3,691,904	0.4195	-6.98%
2005-09-06	0	0.860	0.860	0.870	0.850	0.870	310,000	266,940	0.8611	0.446	0.446	0.451	0.441	0.451	597,957	0.4464	-1.15%
2005-09-05	0	0.870	0.870	0.880	0.870	0.880	110,147	96,662	0.8776	0.451	0.451	0.456	0.451	0.456	212,462	0.4550	-1.14%
2005-09-02	0	0.880	0.870	0.890	0.860	0.880	496,000	435,260	0.8775	0.456	0.451	0.461	0.446	0.456	956,732	0.4549	2.33%
2005-09-01	0	0.860	0.860	0.870	0.850	0.870	284,000	244,200	0.8599	0.446	0.446	0.451	0.441	0.451	547,806	0.4458	1.18%
2005-08-31	0	0.850	0.850	0.860	0.850	0.860	100,000	85,080	0.8508	0.441	0.441	0.446	0.441	0.446	192,889	0.4411	-1.16%
2005-08-30	0	0.860	0.850	0.860	0.850	0.860	64,000	55,020	0.8597	0.446	0.441	0.446	0.441	0.446	123,449	0.4457	0.00%
2005-08-29	0	0.860	0.850	0.860	0.850	0.860	42,000	36,020	0.8576	0.446	0.441	0.446	0.441	0.446	81,014	0.4446	0.00%
2005-08-26	0	0.860	0.850	0.870	0.870	0.870	40,000	34,800	0.8700	0.446	0.441	0.451	0.451	0.451	77,156	0.4510	1.18%
2005-08-25	0	0.850	0.850	0.870	0.850	0.850	20,000	17,000	0.8500	0.441	0.441	0.451	0.441	0.441	38,578	0.4407	-1.16%
2005-08-24	0	0.860	0.860	0.870	0.860	0.860	450,000	387,000	0.8600	0.446	0.446	0.451	0.446	0.446	868,003	0.4459	-1.15%
2005-08-23	0	0.870	0.860	0.870	0.860	0.870	270,688	235,397	0.8696	0.451	0.446	0.451	0.446	0.451	522,129	0.4508	1.16%
2005-08-22	0	0.860	0.860	0.870	0.860	0.870	318,000	276,360	0.8691	0.446	0.446	0.451	0.446	0.451	613,388	0.4505	-2.27%
2005-08-19	0	0.880	0.870	0.880	0.870	0.880	214,000	186,820	0.8730	0.456	0.451	0.456	0.451	0.456	412,783	0.4526	0.00%
2005-08-18	0	0.880	0.870	0.880	0.870	0.880	296,200	260,124	0.8782	0.456	0.451	0.456	0.451	0.456	571,339	0.4553	0.00%
2005-08-17	0	0.880	0.880	0.890	0.870	0.880	144,058	126,529	0.8783	0.456	0.456	0.461	0.451	0.456	277,873	0.4553	0.00%
2005-08-16	0	0.880	0.880	0.890	0.880	0.880	296,000	260,480	0.8800	0.456	0.456	0.461	0.456	0.456	570,953	0.4562	0.00%
2005-08-15	0	0.880	0.880	0.890	0.880	0.890	259,200	228,548	0.8817	0.456	0.456	0.461	0.456	0.461	499,969	0.4571	0.00%
2005-08-12	0	0.880	0.880	0.890	0.880	0.890	120,000	105,960	0.8830	0.456	0.456	0.461	0.456	0.461	231,467	0.4578	-1.12%
2005-08-11	0	0.890	0.890	0.900	0.890	0.900	264,000	236,200	0.8947	0.461	0.461	0.467	0.461	0.467	509,228	0.4638	-1.11%
2005-08-10	0	0.900	0.900	0.920	0.900	0.920	842,617	764,584	0.9074	0.467	0.467	0.477	0.467	0.477	1,625,319	0.4704	1.12%
2005-08-09	0	0.890	0.890	0.910	0.890	0.900	632,000	568,780	0.9000	0.461	0.461	0.472	0.461	0.467	1,219,061	0.4666	-1.11%
2005-08-08	0	0.900	0.900	0.910	0.880	0.910	1,242,000	1,111,380	0.8948	0.467	0.467	0.472	0.456	0.472	2,395,687	0.4639	2.27%
2005-08-05	0	0.880	0.880	0.890	0.870	0.890	452,000	396,740	0.8777	0.456	0.456	0.461	0.451	0.461	871,860	0.4550	2.33%
2005-08-04	0	0.860	0.860	0.880	0.860	0.870	134,400	116,072	0.8636	0.446	0.446	0.456	0.446	0.451	259,243	0.4477	-1.15%
2005-08-03	0	0.870	0.860	0.880	0.860	0.880	294,000	255,260	0.8682	0.451	0.446	0.456	0.446	0.456	567,095	0.4501	0.00%
2005-08-02	0	0.870	0.870	0.880	0.870	0.880	290,600	252,944	0.8704	0.451	0.451	0.456	0.451	0.456	560,537	0.4513	-1.14%
2005-08-01	0	0.880	0.870	0.890	0.870	0.880	345,800	303,936	0.8789	0.456	0.451	0.461	0.451	0.456	667,012	0.4557	1.15%
2005-07-29	0	0.870	0.870	0.880	0.870	0.880	224,000	195,120	0.8711	0.451	0.451	0.456	0.451	0.456	432,072	0.4516	-1.14%
2005-07-28	0	0.880	0.870	0.880	0.860	0.880	372,000	324,000	0.8710	0.456	0.451	0.456	0.446	0.456	717,549	0.4515	2.33%
2005-07-27	0	0.860	0.860	0.880	0.860	0.870	202,000	175,540	0.8690	0.446	0.446	0.456	0.446	0.451	389,637	0.4505	0.00%
2005-07-26	0	0.860	0.860	0.870	0.860	0.870	320,000	275,700	0.8616	0.446	0.446	0.451	0.446	0.451	617,246	0.4467	-1.15%
2005-07-25	0	0.870	0.870	0.880	0.860	0.870	1,268,067	1,091,655	0.8609	0.451	0.451	0.456	0.446	0.451	2,445,968	0.4463	3.57%
2005-07-22	0	0.840	0.840	0.860	0.840	0.860	446,000	379,440	0.8508	0.435	0.435	0.446	0.435	0.446	860,287	0.4411	-1.18%
2005-07-21	0	0.850	0.850	0.860	0.850	0.860	1,388,735	1,189,495	0.8565	0.441	0.441	0.446	0.441	0.446	2,678,723	0.4441	0.00%
2005-07-20	0	0.850	0.850	0.860	0.850	0.860	378,000	324,080	0.8574	0.441	0.441	0.446	0.441	0.446	729,122	0.4445	-1.16%
2005-07-19	0	0.860	0.850	0.860	0.860	0.870	192,000	165,620	0.8626	0.446	0.441	0.446	0.446	0.451	370,348	0.4472	-1.15%
2005-07-18	0	0.870	0.860	0.870	0.870	0.870	70,000	60,900	0.8700	0.451	0.446	0.451	0.451	0.451	135,023	0.4510	0.00%
2005-07-15	0	0.870	0.870	0.890	0.870	0.880	94,000	82,240	0.8749	0.451	0.451	0.461	0.451	0.456	181,316	0.4536	-1.14%
2005-07-14	0	0.880	0.880	0.900	0.870	0.890	156,000	138,040	0.8849	0.456	0.456	0.467	0.451	0.461	300,908	0.4587	0.00%
2005-07-13	0	0.880	0.880	0.890	0.880	0.880	250,000	220,000	0.8800	0.456	0.456	0.461	0.456	0.456	482,224	0.4562	1.15%
2005-07-12	0	0.870	0.870	0.880	0.870	0.870	446,000	388,020	0.8700	0.451	0.451	0.456	0.451	0.451	860,287	0.4510	0.00%
2005-07-11	0	0.870	0.870	0.880	0.860	0.870	12,000	10,420	0.8683	0.451	0.451	0.456	0.446	0.451	23,147	0.4502	-1.14%
2005-07-08	0	0.880	0.870	0.880	0.870	0.880	282,000	246,340	0.8735	0.456	0.451	0.456	0.451	0.456	543,948	0.4529	0.00%
2005-07-07	0	0.880	0.870	0.880	0.870	0.880	660,000	576,940	0.8742	0.456	0.451	0.456	0.451	0.456	1,273,070	0.4532	0.00%
2005-07-06	0	0.880	0.880	0.890	0.880	0.880	54,000	47,520	0.8800	0.456	0.456	0.461	0.456	0.456	104,160	0.4562	-1.12%
2005-07-05	0	0.890	0.870	0.890	0.890	0.900	80,000	71,500	0.8938	0.461	0.451	0.461	0.461	0.467	154,312	0.4633	0.00%
2005-07-04	0	0.890	0.880	0.900	0.880	0.890	252,000	222,960	0.8848	0.461	0.456	0.467	0.456	0.461	486,081	0.4587	0.00%
2005-06-30	0	0.890	0.870	0.890	0.880	0.890	198,000	174,560	0.8816	0.461	0.451	0.461	0.456	0.461	381,921	0.4571	0.00%
2005-06-29	0	0.890	0.870	0.900	0.870	0.890	180,000	159,880	0.8882	0.461	0.451	0.467	0.451	0.461	347,201	0.4605	0.00%
2005-06-28	0	0.890	0.870	0.890	0.880	0.890	306,000	269,340	0.8802	0.461	0.451	0.461	0.456	0.461	590,242	0.4563	1.14%
2005-06-27	0	0.880	0.880	0.900	0.880	0.920	1,263,316	1,134,323	0.8979	0.456	0.456	0.467	0.456	0.477	2,436,803	0.4655	1.15%
2005-06-24	0	0.870	0.870	0.880	0.850	0.870	546,000	470,220	0.8612	0.451	0.451	0.456	0.441	0.451	1,053,176	0.4465	0.00%
2005-06-23	0	0.870	0.860	0.870	0.870	0.880	80,227	69,991	0.8724	0.451	0.446	0.451	0.451	0.456	154,749	0.4523	-1.14%
2005-06-22	0	0.880	0.870	0.880	0.860	0.880	210,000	183,480	0.8737	0.456	0.451	0.456	0.446	0.456	405,068	0.4530	2.33%
2005-06-21	0	0.860	0.860	0.870	0.860	0.860	232,000	199,520	0.8600	0.446	0.446	0.451	0.446	0.446	447,504	0.4459	-1.15%
2005-06-20	0	0.870	0.870	0.880	0.870	0.870	198,000	172,260	0.8700	0.451	0.451	0.456	0.451	0.451	381,921	0.4510	0.00%
2005-06-17	0	0.870	0.860	0.880	0.850	0.870	122,000	105,500	0.8648	0.451	0.446	0.456	0.441	0.451	235,325	0.4483	1.16%
2005-06-16	0	0.860	0.860	0.880	0.850	0.870	148,000	127,180	0.8593	0.446	0.446	0.456	0.441	0.451	285,476	0.4455	-1.15%
2005-06-15	0	0.870	0.870	0.880	0.870	0.870	266,000	231,420	0.8700	0.451	0.451	0.456	0.451	0.451	513,086	0.4510	0.00%
2005-06-14	0	0.870	0.870	0.880	0.860	0.880	162,000	141,940	0.8762	0.451	0.451	0.456	0.446	0.456	312,481	0.4542	0.00%
2005-06-13	0	0.870	0.870	0.880	0.870	0.880	206,400	180,248	0.8733	0.451	0.451	0.456	0.451	0.456	398,124	0.4527	-1.14%
2005-06-10	0	0.880	0.870	0.890	0.880	0.880	110,000	96,800	0.8800	0.456	0.451	0.461	0.456	0.456	212,178	0.4562	1.15%
2005-06-09	0	0.870	0.870	0.880	0.870	0.870	224,000	194,880	0.8700	0.451	0.451	0.456	0.451	0.451	432,072	0.4510	-1.14%
2005-06-08	0	0.880	0.880	0.890	0.870	0.880	528,000	461,880	0.8748	0.456	0.456	0.461	0.451	0.456	1,018,456	0.4535	1.15%
2005-06-07	0	0.870	0.870	0.880	0.860	0.870	150,000	129,700	0.8647	0.451	0.451	0.456	0.446	0.451	289,334	0.4483	1.16%
2005-06-06	0	0.860	0.860	0.870	0.850	0.860	264,500	227,150	0.8588	0.446	0.446	0.451	0.441	0.446	510,193	0.4452	0.00%
2005-06-03	0	0.860	0.860	0.870	0.860	0.860	50,000	43,000	0.8600	0.446	0.446	0.451	0.446	0.446	96,445	0.4459	0.00%
2005-06-02	0	0.860	0.860	0.880	0.860	0.870	380,750	331,023	0.8694	0.446	0.446	0.456	0.446	0.451	734,427	0.4507	-2.27%
2005-06-01	0	0.880	0.860	0.880	0.850	0.880	3,164,833	2,694,755	0.8515	0.456	0.446	0.456	0.441	0.456	6,104,629	0.4414	3.53%
2005-05-31	0	0.850	0.850	0.870	0.840	0.860	136,000	115,680	0.8506	0.441	0.441	0.451	0.435	0.446	262,330	0.4410	-1.16%
2005-05-30	0	0.860	0.850	0.860	0.840	0.860	358,500	307,100	0.8566	0.446	0.441	0.446	0.435	0.446	691,509	0.4441	3.61%
2005-05-27	0	0.830	0.830	0.850	0.830	0.830	112,000	92,960	0.8300	0.430	0.430	0.441	0.430	0.430	216,036	0.4303	0.00%
2005-05-26	0	0.830	0.830	0.850	0.830	0.840	260,000	217,300	0.8358	0.430	0.430	0.441	0.430	0.435	501,513	0.4333	-1.19%
2005-05-25	0	0.840	0.830	0.850	0.830	0.840	268,000	223,440	0.8337	0.435	0.430	0.441	0.430	0.435	516,944	0.4322	0.00%
2005-05-24	0	0.840	0.830	0.850	0.830	0.840	52,000	43,280	0.8323	0.435	0.430	0.441	0.430	0.435	100,303	0.4315	0.00%
2005-05-23	0	0.840	0.830	0.840	0.820	0.840	50,000	41,480	0.8296	0.435	0.430	0.435	0.425	0.435	96,445	0.4301	3.70%
2005-05-20	0	0.810	0.810	0.840	0.810	0.820	64,000	52,120	0.8144	0.420	0.420	0.435	0.420	0.425	123,449	0.4222	-1.22%
2005-05-19	0	0.820	0.820	0.870	0.820	0.820	2,000	1,640	0.8200	0.425	0.425	0.451	0.425	0.425	3,858	0.4251	0.00%
2005-05-18	0	0.820	0.820	0.870	0.820	0.820	12,000	9,840	0.8200	0.425	0.425	0.451	0.425	0.425	23,147	0.4251	-1.20%
2005-05-17	0	0.830	0.830	0.860	0.830	0.830	146,000	121,180	0.8300	0.430	0.430	0.446	0.430	0.430	281,619	0.4303	1.22%
2005-05-13	0	0.820	0.820	0.840	0.820	0.860	342,000	290,380	0.8491	0.425	0.425	0.435	0.425	0.446	659,682	0.4402	-2.38%
2005-05-12	0	0.840	0.830	0.850	0.840	0.840	60,000	50,400	0.8400	0.435	0.430	0.441	0.435	0.435	115,734	0.4355	1.20%
2005-05-11	0	0.830	0.830	0.840	0.830	0.830	106,000	87,980	0.8300	0.430	0.430	0.435	0.430	0.430	204,463	0.4303	0.00%
2005-05-10	0	0.830	0.830	0.840	0.820	0.840	148,000	122,820	0.8299	0.430	0.430	0.435	0.425	0.435	285,476	0.4302	1.22%
2005-05-09	0	0.820	0.820	0.840	0.810	0.810	36,000	29,160	0.8100	0.425	0.425	0.435	0.420	0.420	69,440	0.4199	-1.20%
2005-05-06	0	0.830	0.830	0.850	0.820	0.820	2,000	1,640	0.8200	0.430	0.430	0.441	0.425	0.425	3,858	0.4251	0.00%
2005-05-05	0	0.830	0.830	0.850	0.830	0.840	250,456	209,820	0.8378	0.430	0.430	0.441	0.430	0.435	483,103	0.4343	-2.35%
2005-05-04	0	0.850	0.830	0.850	0.820	0.850	92,000	76,500	0.8315	0.441	0.430	0.441	0.425	0.441	177,458	0.4311	2.41%
2005-05-03	0	0.830	0.830	0.850	0.830	0.830	120,397	99,914	0.8299	0.430	0.430	0.441	0.430	0.430	232,233	0.4302	1.22%
2005-04-29	0	0.820	0.820	0.830	0.820	0.820	70,000	57,400	0.8200	0.425	0.425	0.430	0.425	0.425	135,023	0.4251	0.49%
2005-04-28	0	0.830	0.830	0.840	0.820	0.830	246,000	202,240	0.8221	0.423	0.423	0.428	0.418	0.423	482,649	0.4190	1.22%
2005-04-27	0	0.820	0.820	0.840	0.820	0.830	52,029	42,863	0.8238	0.418	0.418	0.428	0.418	0.423	102,080	0.4199	-3.53%
2005-04-26	0	0.850	0.810	0.850	0.820	0.850	114,000	94,200	0.8263	0.433	0.413	0.433	0.418	0.433	223,667	0.4212	4.94%
2005-04-25	0	0.810	0.800	0.850	0.800	0.810	372,000	301,020	0.8092	0.413	0.408	0.433	0.408	0.413	729,860	0.4124	-1.22%
2005-04-22	0	0.820	0.810	0.820	0.820	0.820	90,000	73,800	0.8200	0.418	0.413	0.418	0.418	0.418	176,579	0.4179	1.23%
2005-04-21	0	0.810	0.810	0.820	0.810	0.810	56,000	45,360	0.8100	0.413	0.413	0.418	0.413	0.413	109,871	0.4128	0.00%
2005-04-20	0	0.810	0.810	0.830	0.810	0.810	200,000	162,000	0.8100	0.413	0.413	0.423	0.413	0.413	392,398	0.4128	-1.22%
2005-04-19	0	0.820	0.820	0.830	0.820	0.830	100,000	82,400	0.8240	0.418	0.418	0.423	0.418	0.423	196,199	0.4200	0.00%
2005-04-18	0	0.820	0.810	0.820	0.800	0.830	160,000	130,500	0.8156	0.418	0.413	0.418	0.408	0.423	313,918	0.4157	-2.38%
2005-04-15	0	0.840	0.840	0.850	0.840	0.840	20,000	16,800	0.8400	0.428	0.428	0.433	0.428	0.428	39,240	0.4281	-1.18%
2005-04-14	0	0.850	0.840	0.850	0.850	0.850	154,000	130,900	0.8500	0.433	0.428	0.433	0.433	0.433	302,146	0.4332	0.00%
2005-04-13	0	0.850	0.840	0.850	0.850	0.850	120,000	102,000	0.8500	0.433	0.428	0.433	0.433	0.433	235,439	0.4332	1.19%
2005-04-12	0	0.840	0.840	0.850	0.840	0.850	243,000	206,280	0.8489	0.428	0.428	0.433	0.428	0.433	476,763	0.4327	-1.18%
2005-04-11	0	0.850	0.850	0.860	0.850	0.850	119,408	101,469	0.8498	0.433	0.433	0.438	0.433	0.433	234,277	0.4331	-1.16%
2005-04-08	0	0.860	0.860	0.870	0.860	0.860	240,000	206,400	0.8600	0.438	0.438	0.443	0.438	0.438	470,877	0.4383	-1.15%
2005-04-07	0	0.870	0.860	0.870	0.850	0.870	42,000	36,200	0.8619	0.443	0.438	0.443	0.433	0.443	82,404	0.4393	1.16%
2005-04-06	0	0.860	0.860	0.870	0.850	0.860	570,000	488,760	0.8575	0.438	0.438	0.443	0.433	0.438	1,118,333	0.4370	-2.27%
2005-04-04	0	0.880	0.860	0.880	0.850	0.880	410,000	352,500	0.8598	0.449	0.438	0.449	0.433	0.449	804,415	0.4382	2.33%
2005-04-01	0	0.860	0.860	0.870	0.860	0.860	280,000	240,800	0.8600	0.438	0.438	0.443	0.438	0.438	549,357	0.4383	-1.15%
2005-03-31	0	0.870	0.870	0.880	0.860	0.890	322,000	279,920	0.8693	0.443	0.443	0.449	0.438	0.454	631,760	0.4431	0.00%
2005-03-30	0	0.870	0.870	0.880	0.870	0.890	382,000	334,240	0.8750	0.443	0.443	0.449	0.443	0.454	749,480	0.4460	-2.25%
2005-03-29	0	0.890	0.870	0.880	0.870	0.890	580,000	514,180	0.8865	0.454	0.443	0.449	0.443	0.454	1,137,953	0.4518	1.14%
2005-03-24	0	0.880	0.880	0.890	0.870	0.890	230,000	201,920	0.8779	0.449	0.449	0.454	0.443	0.454	451,257	0.4475	0.00%
2005-03-23	0	0.880	0.870	0.890	0.870	0.890	502,000	441,060	0.8786	0.449	0.443	0.454	0.443	0.454	984,918	0.4478	-1.12%
2005-03-22	0	0.890	0.890	0.900	0.880	0.900	696,000	618,400	0.8885	0.454	0.454	0.459	0.449	0.459	1,365,544	0.4529	0.00%
2005-03-21	0	0.890	0.890	0.900	0.890	0.890	706,000	628,340	0.8900	0.454	0.454	0.459	0.454	0.454	1,385,164	0.4536	0.00%
2005-03-18	0	0.890	0.880	0.900	0.880	0.890	650,000	576,160	0.8864	0.454	0.449	0.459	0.449	0.454	1,275,292	0.4518	1.14%
2005-03-17	0	0.880	0.880	0.890	0.870	0.890	1,052,000	925,060	0.8793	0.449	0.449	0.454	0.443	0.454	2,064,012	0.4482	-1.12%
2005-03-16	0	0.890	0.880	0.900	0.870	0.890	2,326,000	2,052,780	0.8825	0.454	0.449	0.459	0.443	0.454	4,563,585	0.4498	-2.20%
2005-03-15	0	0.910	0.900	0.910	0.880	0.960	6,135,842	5,545,070	0.9037	0.464	0.459	0.464	0.449	0.489	12,038,451	0.4606	-6.19%
2005-03-14	0	0.970	0.970	0.980	0.950	0.980	2,498,857	2,404,128	0.9621	0.494	0.494	0.499	0.484	0.499	4,902,728	0.4904	0.00%
2005-03-11	0	0.970	0.960	0.970	0.950	0.980	2,384,440	2,309,645	0.9686	0.494	0.489	0.494	0.484	0.499	4,678,244	0.4937	-1.02%
2005-03-10	0	0.980	0.970	0.990	0.970	1.010	2,989,000	2,964,550	0.9918	0.499	0.494	0.505	0.494	0.515	5,864,383	0.5055	-1.01%
2005-03-09	0	0.990	0.980	0.990	0.930	0.990	2,397,666	2,297,286	0.9581	0.505	0.499	0.505	0.474	0.505	4,704,193	0.4883	6.45%
2005-03-08	0	0.930	0.930	0.940	0.930	0.940	632,000	587,840	0.9301	0.474	0.474	0.479	0.474	0.479	1,239,977	0.4741	-1.06%
2005-03-07	0	0.940	0.920	0.940	0.920	0.940	1,262,000	1,171,580	0.9284	0.479	0.469	0.479	0.469	0.479	2,476,029	0.4732	1.08%
2005-03-04	0	0.930	0.920	0.930	0.920	0.940	1,998,000	1,854,340	0.9281	0.474	0.469	0.474	0.469	0.479	3,920,053	0.4730	0.00%
2005-03-03	0	0.930	0.930	0.940	0.920	0.940	1,026,000	955,000	0.9308	0.474	0.474	0.479	0.469	0.479	2,013,000	0.4744	0.00%
2005-03-02	0	0.930	0.920	0.930	0.920	0.960	3,723,207	3,468,866	0.9317	0.474	0.469	0.474	0.469	0.489	7,304,889	0.4749	-3.12%
2005-03-01	0	0.960	0.950	0.960	0.900	0.960	3,162,200	2,947,514	0.9321	0.489	0.484	0.489	0.459	0.489	6,204,200	0.4751	5.49%
2005-02-28	0	0.910	0.910	0.920	0.880	0.920	2,514,000	2,265,940	0.9013	0.464	0.464	0.469	0.449	0.469	4,932,439	0.4594	3.41%
2005-02-25	0	0.880	0.880	0.900	0.850	0.910	5,154,938	4,587,649	0.8900	0.449	0.449	0.459	0.433	0.464	10,113,928	0.4536	3.53%
2005-02-24	0	0.850	0.850	0.860	0.850	0.860	378,000	324,680	0.8589	0.433	0.433	0.438	0.433	0.438	741,632	0.4378	-1.16%
2005-02-23	0	0.860	0.850	0.860	0.850	0.860	1,260,000	1,077,500	0.8552	0.438	0.433	0.438	0.433	0.438	2,472,105	0.4359	1.18%
2005-02-22	0	0.850	0.850	0.860	0.850	0.860	1,110,000	945,800	0.8521	0.433	0.433	0.438	0.433	0.438	2,177,807	0.4343	0.00%
2005-02-21	0	0.850	0.840	0.860	0.840	0.850	454,000	385,400	0.8489	0.433	0.428	0.438	0.428	0.433	890,743	0.4327	0.00%
2005-02-18	0	0.850	0.840	0.850	0.840	0.850	496,000	416,800	0.8403	0.433	0.428	0.433	0.428	0.433	973,146	0.4283	0.00%
2005-02-17	0	0.850	0.840	0.860	0.830	0.850	804,833	682,526	0.8480	0.433	0.428	0.438	0.423	0.433	1,579,073	0.4322	0.00%
2005-02-16	0	0.850	0.840	0.850	0.840	0.870	834,000	712,600	0.8544	0.433	0.428	0.433	0.428	0.443	1,636,298	0.4355	-1.16%
2005-02-15	0	0.860	0.850	0.870	0.820	0.870	1,118,000	936,240	0.8374	0.438	0.433	0.443	0.418	0.443	2,193,503	0.4268	4.88%
2005-02-14	0	0.820	0.820	0.830	0.820	0.830	744,000	610,280	0.8203	0.418	0.418	0.423	0.418	0.423	1,459,719	0.4181	1.23%
2005-02-08	0	0.810	0.810	0.820	0.810	0.810	20,000	16,200	0.8100	0.413	0.413	0.418	0.413	0.413	39,240	0.4128	-1.22%
2005-02-07	0	0.820	0.810	0.820	0.820	0.820	160,000	131,200	0.8200	0.418	0.413	0.418	0.418	0.418	313,918	0.4179	1.23%
2005-02-04	0	0.810	0.810	0.830	0.810	0.830	638,000	522,760	0.8194	0.413	0.413	0.423	0.413	0.423	1,251,749	0.4176	-1.22%
2005-02-03	0	0.820	0.810	0.820	0.810	0.820	716,000	584,660	0.8166	0.418	0.413	0.418	0.413	0.418	1,404,784	0.4162	1.23%
2005-02-02	0	0.810	0.810	0.820	0.810	0.820	614,000	502,020	0.8176	0.413	0.413	0.418	0.413	0.418	1,204,661	0.4167	-1.22%
2005-02-01	0	0.820	0.810	0.820	0.810	0.820	1,602,000	1,298,540	0.8106	0.418	0.413	0.418	0.413	0.418	3,143,105	0.4131	1.23%
2005-01-31	0	0.810	0.800	0.810	0.800	0.810	544,000	436,720	0.8028	0.413	0.408	0.413	0.408	0.413	1,067,322	0.4092	1.25%
2005-01-28	0	0.800	0.800	0.810	0.780	0.800	356,000	284,020	0.7978	0.408	0.408	0.413	0.398	0.408	698,468	0.4066	1.27%
2005-01-27	0	0.790	0.780	0.800	0.770	0.790	1,118,000	867,120	0.7756	0.403	0.398	0.408	0.392	0.403	2,193,503	0.3953	2.60%
2005-01-26	0	0.770	0.770	0.780	0.770	0.780	360,000	278,100	0.7725	0.392	0.392	0.398	0.392	0.398	706,316	0.3937	-1.28%
2005-01-25	0	0.780	0.780	0.790	0.770	0.780	278,000	215,540	0.7753	0.398	0.398	0.403	0.392	0.398	545,433	0.3952	1.30%
2005-01-24	0	0.770	0.770	0.780	0.770	0.780	233,666	181,659	0.7774	0.392	0.392	0.398	0.392	0.398	458,450	0.3962	-1.28%
2005-01-21	0	0.780	0.780	0.790	0.780	0.800	1,044,000	829,020	0.7941	0.398	0.398	0.403	0.398	0.408	2,048,316	0.4047	-2.50%
2005-01-20	0	0.800	0.790	0.800	0.780	0.800	9,248,000	7,218,860	0.7806	0.408	0.403	0.408	0.398	0.408	18,144,468	0.3979	2.56%
2005-01-19	0	0.780	0.780	0.790	0.780	0.780	30,000	23,400	0.7800	0.398	0.398	0.403	0.398	0.398	58,860	0.3976	0.00%
2005-01-18	0	0.780	0.770	0.780	0.770	0.800	228,000	177,880	0.7802	0.398	0.392	0.398	0.392	0.408	447,333	0.3976	0.00%
2005-01-17	0	0.780	0.780	0.790	0.750	0.780	568,000	434,100	0.7643	0.398	0.398	0.403	0.382	0.398	1,114,409	0.3895	4.00%
2005-01-14	0	0.750	0.750	0.760	0.750	0.760	1,226,000	929,440	0.7581	0.382	0.382	0.387	0.382	0.387	2,405,398	0.3864	-1.32%
2005-01-13	0	0.760	0.760	0.770	0.760	0.770	592,000	451,220	0.7622	0.387	0.387	0.392	0.387	0.392	1,161,497	0.3885	-1.30%
2005-01-12	0	0.770	0.770	0.780	0.770	0.770	314,000	241,780	0.7700	0.392	0.392	0.398	0.392	0.392	616,064	0.3925	0.00%
2005-01-11	0	0.770	0.770	0.790	0.770	0.790	442,000	345,660	0.7820	0.392	0.392	0.403	0.392	0.403	867,199	0.3986	-1.28%
2005-01-10	0	0.780	0.780	0.790	0.770	0.790	302,000	235,600	0.7801	0.398	0.398	0.403	0.392	0.403	592,520	0.3976	0.00%
2005-01-07	0	0.780	0.780	0.790	0.780	0.800	1,026,000	811,240	0.7907	0.398	0.398	0.403	0.398	0.408	2,013,000	0.4030	-2.50%
2005-01-06	0	0.800	0.800	0.810	0.800	0.800	466,000	372,800	0.8000	0.408	0.408	0.413	0.408	0.408	914,287	0.4077	0.00%
2005-01-05	0	0.800	0.780	0.800	0.790	0.800	1,064,000	846,460	0.7955	0.408	0.398	0.408	0.403	0.408	2,087,556	0.4055	-1.23%
2005-01-04	0	0.810	0.810	0.820	0.810	0.810	1,156,000	936,360	0.8100	0.413	0.413	0.418	0.413	0.413	2,268,059	0.4128	0.00%
2005-01-03	0	0.810	0.810	0.820	0.790	0.810	784,000	629,440	0.8029	0.413	0.413	0.418	0.403	0.413	1,538,199	0.4092	2.53%
2004-12-31	0	0.790	0.790	0.800	0.790	0.790	30,000	23,700	0.7900	0.403	0.403	0.408	0.403	0.403	58,860	0.4027	0.00%
2004-12-30	0	0.790	0.790	0.800	0.790	0.790	30,000	23,700	0.7900	0.403	0.403	0.408	0.403	0.403	58,860	0.4027	-1.25%
2004-12-29	0	0.800	0.800	0.810	0.790	0.810	882,000	705,740	0.8002	0.408	0.408	0.413	0.403	0.413	1,730,474	0.4078	0.00%
2004-12-28	0	0.800	0.800	0.810	0.800	0.800	368,000	294,400	0.8000	0.408	0.408	0.413	0.408	0.408	722,012	0.4077	0.00%
2004-12-24	0	0.800	0.790	0.800	0.790	0.810	639,470	507,448	0.7935	0.408	0.403	0.408	0.403	0.413	1,254,633	0.4045	0.00%
2004-12-23	0	0.800	0.790	0.810	0.800	0.810	934,000	747,460	0.8003	0.408	0.403	0.413	0.408	0.413	1,832,497	0.4079	0.00%
2004-12-22	0	0.800	0.800	0.810	0.800	0.810	734,000	591,200	0.8054	0.408	0.408	0.413	0.408	0.413	1,440,099	0.4105	-1.23%
2004-12-21	0	0.810	0.800	0.810	0.800	0.810	896,000	717,300	0.8006	0.413	0.408	0.413	0.408	0.413	1,757,942	0.4080	1.25%
2004-12-20	0	0.800	0.790	0.800	0.800	0.800	500,000	400,000	0.8000	0.408	0.403	0.408	0.408	0.408	980,994	0.4077	0.00%
2004-12-17	0	0.800	0.790	0.800	0.790	0.800	374,667	297,394	0.7938	0.408	0.403	0.408	0.403	0.408	735,092	0.4046	1.27%
2004-12-16	0	0.790	0.790	0.800	0.780	0.790	270,000	211,700	0.7841	0.403	0.403	0.408	0.398	0.403	529,737	0.3996	0.00%
2004-12-15	0	0.790	0.790	0.800	0.780	0.800	904,000	719,360	0.7958	0.403	0.403	0.408	0.398	0.408	1,773,637	0.4056	1.28%
2004-12-14	0	0.780	0.780	0.790	0.780	0.790	306,000	239,020	0.7811	0.398	0.398	0.403	0.398	0.403	600,368	0.3981	0.00%
2004-12-13	0	0.780	0.770	0.780	0.780	0.780	600,000	468,000	0.7800	0.398	0.392	0.398	0.398	0.398	1,177,193	0.3976	-1.27%
2004-12-10	0	0.790	0.780	0.790	0.780	0.790	190,000	148,280	0.7804	0.403	0.398	0.403	0.398	0.403	372,778	0.3978	1.28%
2004-12-09	0	0.780	0.770	0.790	0.780	0.790	420,000	327,800	0.7805	0.398	0.392	0.403	0.398	0.403	824,035	0.3978	-1.27%
2004-12-08	0	0.790	0.770	0.790	0.770	0.790	1,204,029	934,903	0.7765	0.403	0.392	0.403	0.392	0.403	2,362,291	0.3958	1.28%
2004-12-07	0	0.780	0.770	0.780	0.780	0.780	1,192,000	929,760	0.7800	0.398	0.392	0.398	0.398	0.398	2,338,690	0.3976	0.00%
2004-12-06	0	0.780	0.770	0.780	0.770	0.790	1,724,000	1,347,720	0.7817	0.398	0.392	0.398	0.392	0.403	3,382,468	0.3984	-1.27%
2004-12-03	0	0.790	0.780	0.790	0.780	0.810	2,260,167	1,781,604	0.7883	0.403	0.398	0.403	0.398	0.413	4,434,421	0.4018	-2.47%
2004-12-02	0	0.810	0.800	0.810	0.800	0.830	1,976,000	1,608,640	0.8141	0.413	0.408	0.413	0.408	0.423	3,876,889	0.4149	0.00%
2004-12-01	0	0.810	0.810	0.820	0.810	0.830	1,786,000	1,462,900	0.8191	0.413	0.413	0.418	0.413	0.423	3,504,111	0.4175	-3.57%
2004-11-30	0	0.840	0.830	0.840	0.810	0.870	8,434,000	7,116,860	0.8438	0.428	0.423	0.428	0.413	0.443	16,547,410	0.4301	1.20%
2004-11-29	0	0.830	0.830	0.840	0.810	0.840	3,617,588	2,993,560	0.8275	0.423	0.423	0.428	0.413	0.428	7,097,666	0.4218	-1.19%
2004-11-26	0	0.840	0.830	0.840	0.790	0.850	2,019,434	1,622,884	0.8036	0.428	0.423	0.428	0.403	0.433	3,962,106	0.4096	6.33%
2004-11-25	0	0.790	0.780	0.800	0.780	0.790	540,125	424,193	0.7854	0.403	0.398	0.408	0.398	0.403	1,059,719	0.4003	1.28%
2004-11-24	0	0.780	0.780	0.790	0.780	0.790	401,117	313,147	0.7807	0.398	0.398	0.403	0.398	0.403	786,987	0.3979	-1.27%
2004-11-23	0	0.790	0.770	0.790	0.770	0.790	1,310,000	1,021,120	0.7795	0.403	0.392	0.403	0.392	0.403	2,570,205	0.3973	1.28%
2004-11-22	0	0.780	0.780	0.790	0.770	0.780	472,000	367,540	0.7787	0.398	0.398	0.403	0.392	0.398	926,059	0.3969	1.30%
2004-11-19	0	0.770	0.770	0.790	0.770	0.780	1,188,000	925,040	0.7787	0.392	0.392	0.403	0.392	0.398	2,330,842	0.3969	0.00%
2004-11-18	0	0.770	0.770	0.780	0.770	0.780	1,293,853	1,004,693	0.7765	0.392	0.392	0.398	0.392	0.398	2,538,525	0.3958	0.00%
2004-11-17	0	0.770	0.770	0.790	0.770	0.790	1,340,000	1,043,660	0.7789	0.392	0.392	0.403	0.392	0.403	2,629,064	0.3970	-2.53%
2004-11-16	0	0.790	0.780	0.790	0.790	0.790	1,254,000	990,660	0.7900	0.403	0.398	0.403	0.403	0.403	2,460,333	0.4027	0.00%
2004-11-15	0	0.790	0.790	0.800	0.790	0.790	1,526,600	1,205,990	0.7900	0.403	0.403	0.408	0.403	0.403	2,995,171	0.4026	0.00%
2004-11-12	0	0.790	0.780	0.790	0.780	0.790	1,854,000	1,455,600	0.7851	0.403	0.398	0.403	0.398	0.403	3,637,526	0.4002	1.28%
2004-11-11	0	0.780	0.770	0.780	0.780	0.790	2,474,000	1,932,240	0.7810	0.398	0.392	0.398	0.398	0.403	4,853,959	0.3981	-1.27%
2004-11-10	0	0.790	0.790	0.800	0.790	0.790	278,000	219,620	0.7900	0.403	0.403	0.408	0.403	0.403	545,433	0.4027	1.28%
2004-11-09	0	0.780	0.780	0.790	0.780	0.790	636,000	496,880	0.7813	0.398	0.398	0.403	0.398	0.403	1,247,825	0.3982	-1.27%
2004-11-08	0	0.790	0.780	0.790	0.780	0.790	258,000	201,560	0.7812	0.403	0.398	0.403	0.398	0.403	506,193	0.3982	1.28%
2004-11-05	0	0.780	0.780	0.790	0.780	0.800	1,162,000	913,520	0.7862	0.398	0.398	0.403	0.398	0.408	2,279,830	0.4007	-1.27%
2004-11-04	0	0.790	0.790	0.800	0.780	0.800	420,088	331,866	0.7900	0.403	0.403	0.408	0.398	0.408	824,208	0.4026	0.00%
2004-11-03	0	0.790	0.790	0.800	0.790	0.800	172,000	136,380	0.7929	0.403	0.403	0.408	0.403	0.408	337,462	0.4041	0.00%
2004-11-02	0	0.790	0.780	0.800	0.790	0.790	305,646	241,395	0.7898	0.403	0.398	0.408	0.403	0.403	599,674	0.4025	1.28%
2004-11-01	0	0.780	0.780	0.790	0.780	0.790	40,000	31,580	0.7895	0.398	0.398	0.403	0.398	0.403	78,480	0.4024	0.00%
2004-10-29	0	0.780	0.780	0.790	0.780	0.790	142,000	112,160	0.7899	0.398	0.398	0.403	0.398	0.403	278,602	0.4026	-1.27%
2004-10-28	0	0.790	0.780	0.790	0.780	0.800	196,000	154,980	0.7907	0.403	0.398	0.403	0.398	0.408	384,550	0.4030	1.28%
2004-10-27	0	0.780	0.780	0.790	0.780	0.800	618,000	485,320	0.7853	0.398	0.398	0.403	0.398	0.408	1,212,509	0.4003	0.00%
2004-10-26	0	0.780	0.770	0.790	0.780	0.780	180,000	140,400	0.7800	0.398	0.392	0.403	0.398	0.398	353,158	0.3976	2.63%
2004-10-25	0	0.760	0.760	0.780	0.760	0.770	616,000	473,960	0.7694	0.387	0.387	0.398	0.387	0.392	1,208,585	0.3922	-3.80%
2004-10-21	0	0.790	0.780	0.790	0.780	0.810	1,058,000	842,600	0.7964	0.403	0.398	0.403	0.398	0.413	2,075,784	0.4059	-1.25%
2004-10-20	0	0.800	0.790	0.810	0.800	0.810	700,000	565,120	0.8073	0.408	0.403	0.413	0.408	0.413	1,373,392	0.4115	0.00%
2004-10-19	0	0.800	0.800	0.810	0.800	0.810	340,000	274,000	0.8059	0.408	0.408	0.413	0.408	0.413	667,076	0.4107	0.00%
2004-10-18	0	0.800	0.800	0.810	0.800	0.810	224,919	181,888	0.8087	0.408	0.408	0.413	0.408	0.413	441,288	0.4122	0.00%
2004-10-15	0	0.800	0.800	0.820	0.800	0.820	612,000	498,600	0.8147	0.408	0.408	0.418	0.408	0.418	1,200,737	0.4152	-1.23%
2004-10-14	0	0.810	0.810	0.820	0.810	0.820	478,000	390,700	0.8174	0.413	0.413	0.418	0.413	0.418	937,830	0.4166	-2.41%
2004-10-13	0	0.830	0.820	0.830	0.820	0.830	796,400	660,972	0.8299	0.423	0.418	0.423	0.418	0.423	1,562,528	0.4230	0.00%
2004-10-12	0	0.830	0.830	0.840	0.820	0.830	520,000	431,100	0.8290	0.423	0.423	0.428	0.418	0.423	1,020,234	0.4226	0.00%
2004-10-11	0	0.830	0.830	0.840	0.820	0.830	330,000	273,800	0.8297	0.423	0.423	0.428	0.418	0.423	647,456	0.4229	-2.35%
2004-10-08	0	0.850	0.830	0.850	0.830	0.850	540,000	452,400	0.8378	0.433	0.423	0.433	0.423	0.433	1,059,474	0.4270	0.00%
2004-10-07	0	0.850	0.840	0.850	0.840	0.850	1,122,000	947,080	0.8441	0.433	0.428	0.433	0.428	0.433	2,201,351	0.4302	0.00%
2004-10-06	0	0.850	0.850	0.860	0.850	0.860	589,400	502,854	0.8532	0.433	0.433	0.438	0.433	0.438	1,156,396	0.4348	-1.16%
2004-10-05	0	0.860	0.850	0.860	0.850	0.860	990,000	850,900	0.8595	0.438	0.433	0.438	0.433	0.438	1,942,368	0.4381	0.00%
2004-10-04	0	0.860	0.850	0.870	0.830	0.870	2,308,000	1,980,240	0.8580	0.438	0.433	0.443	0.423	0.443	4,528,269	0.4373	2.38%
2004-09-30	0	0.840	0.830	0.850	0.830	0.840	668,000	560,720	0.8394	0.428	0.423	0.433	0.423	0.428	1,310,608	0.4278	1.20%
2004-09-28	0	0.830	0.820	0.840	0.830	0.830	150,000	124,500	0.8300	0.423	0.418	0.428	0.423	0.423	294,298	0.4230	1.22%
2004-09-27	0	0.820	0.820	0.840	0.820	0.840	54,000	45,240	0.8378	0.418	0.418	0.428	0.418	0.428	105,947	0.4270	-2.38%
2004-09-24	0	0.840	0.840	0.850	0.830	0.850	904,000	754,380	0.8345	0.428	0.428	0.433	0.423	0.433	1,773,637	0.4253	-1.18%
2004-09-23	0	0.850	0.850	0.860	0.840	0.850	510,000	431,180	0.8455	0.433	0.433	0.438	0.428	0.433	1,000,614	0.4309	-1.16%
2004-09-22	0	0.860	0.850	0.860	0.840	0.860	336,000	285,020	0.8483	0.438	0.433	0.438	0.428	0.438	659,228	0.4324	1.18%
2004-09-21	0	0.850	0.850	0.860	0.830	0.850	862,629	726,492	0.8422	0.433	0.433	0.438	0.423	0.433	1,692,468	0.4293	0.00%
2004-09-20	0	0.850	0.840	0.850	0.830	0.850	1,404,000	1,183,760	0.8431	0.433	0.428	0.433	0.423	0.433	2,754,632	0.4297	0.00%
2004-09-17	0	0.850	0.840	0.850	0.850	0.860	904,000	770,280	0.8521	0.433	0.428	0.433	0.433	0.438	1,773,637	0.4343	-1.16%
2004-09-16	0	0.860	0.850	0.860	0.840	0.890	3,548,000	3,045,800	0.8585	0.438	0.433	0.438	0.428	0.454	6,961,135	0.4375	-6.52%
2004-09-15	0	0.920	0.910	0.920	0.910	0.940	2,004,000	1,849,640	0.9230	0.469	0.464	0.469	0.464	0.479	3,931,825	0.4704	0.00%
2004-09-14	0	0.920	0.920	0.930	0.910	0.930	1,338,000	1,230,520	0.9197	0.469	0.469	0.474	0.464	0.474	2,625,140	0.4687	0.00%
2004-09-13	0	0.920	0.920	0.930	0.900	0.940	3,622,000	3,344,540	0.9234	0.469	0.469	0.474	0.459	0.479	7,106,322	0.4706	4.55%
2004-09-10	0	0.880	0.870	0.890	0.860	0.890	438,000	384,900	0.8788	0.449	0.443	0.454	0.438	0.454	859,351	0.4479	2.33%
2004-09-09	0	0.860	0.860	0.870	0.860	0.910	1,378,167	1,220,979	0.8859	0.438	0.438	0.443	0.438	0.464	2,703,948	0.4516	-4.44%
2004-09-08	0	0.900	0.880	0.900	0.870	0.900	2,118,200	1,882,930	0.8889	0.459	0.449	0.459	0.443	0.459	4,155,884	0.4531	3.45%
2004-09-07	0	0.870	0.860	0.870	0.850	0.870	568,000	488,580	0.8602	0.443	0.438	0.443	0.433	0.443	1,114,409	0.4384	2.35%
2004-09-06	0	0.850	0.840	0.850	0.840	0.850	182,833	155,280	0.8493	0.433	0.428	0.433	0.428	0.433	358,716	0.4329	0.00%
2004-09-03	0	0.850	0.830	0.850	0.830	0.850	62,000	52,500	0.8468	0.433	0.423	0.433	0.423	0.433	121,643	0.4316	2.41%
2004-09-02	0	0.830	0.830	0.850	0.830	0.840	58,000	48,540	0.8369	0.423	0.423	0.433	0.423	0.428	113,795	0.4266	-2.35%
2004-09-01	0	0.850	0.830	0.860	0.820	0.850	304,000	255,160	0.8393	0.433	0.423	0.438	0.418	0.433	596,444	0.4278	3.66%
2004-08-31	0	0.820	0.820	0.830	0.820	0.820	380,000	311,600	0.8200	0.418	0.418	0.423	0.418	0.418	745,556	0.4179	-1.20%
2004-08-30	0	0.830	0.820	0.850	0.820	0.850	80,000	66,980	0.8373	0.423	0.418	0.433	0.418	0.433	156,959	0.4267	-1.19%
2004-08-27	0	0.840	0.820	0.840	0.830	0.850	248,800	208,544	0.8382	0.428	0.418	0.428	0.423	0.433	488,143	0.4272	-1.18%
2004-08-26	0	0.850	0.850	0.860	0.830	0.850	466,800	392,452	0.8407	0.433	0.433	0.438	0.423	0.433	915,856	0.4285	2.41%
2004-08-25	0	0.830	0.830	0.840	0.810	0.840	310,000	254,360	0.8205	0.423	0.423	0.428	0.413	0.428	608,216	0.4182	1.22%
2004-08-24	0	0.820	0.810	0.820	0.810	0.820	220,000	178,840	0.8129	0.418	0.413	0.418	0.413	0.418	431,637	0.4143	1.23%
2004-08-23	0	0.810	0.810	0.830	0.800	0.810	200,000	160,500	0.8025	0.413	0.413	0.423	0.408	0.413	392,398	0.4090	-1.22%
2004-08-20	0	0.820	0.810	0.830	0.810	0.820	42,000	34,420	0.8195	0.418	0.413	0.423	0.413	0.418	82,404	0.4177	1.23%
2004-08-19	0	0.810	0.810	0.840	0.810	0.830	72,000	59,200	0.8222	0.413	0.413	0.428	0.413	0.423	141,263	0.4191	-2.41%
2004-08-18	0	0.830	0.820	0.830	0.830	0.830	30,000	24,900	0.8300	0.423	0.418	0.423	0.423	0.423	58,860	0.4230	1.22%
2004-08-17	0	0.820	0.820	0.840	0.820	0.820	80,000	65,600	0.8200	0.418	0.418	0.428	0.418	0.418	156,959	0.4179	0.00%
2004-08-16	0	0.820	0.810	0.820	0.800	0.820	170,000	138,380	0.8140	0.418	0.413	0.418	0.408	0.418	333,538	0.4149	-2.38%
2004-08-13	0	0.840	0.830	0.840	0.820	0.840	42,000	35,240	0.8390	0.428	0.423	0.428	0.418	0.428	82,404	0.4277	2.44%
2004-08-12	0	0.820	0.820	0.830	0.820	0.830	184,000	152,360	0.8280	0.418	0.418	0.423	0.418	0.423	361,006	0.4220	-1.20%
2004-08-11	0	0.830	0.830	0.840	0.820	0.840	274,000	227,320	0.8296	0.423	0.423	0.428	0.418	0.428	537,585	0.4229	-1.19%
2004-08-10	0	0.840	0.820	0.830	0.820	0.840	402,000	333,580	0.8298	0.428	0.418	0.423	0.418	0.428	788,719	0.4229	0.00%
2004-08-09	0	0.840	0.830	0.840	0.840	0.840	40,000	33,600	0.8400	0.428	0.423	0.428	0.428	0.428	78,480	0.4281	0.00%
2004-08-06	0	0.840	0.840	0.850	0.840	0.850	82,000	69,100	0.8427	0.428	0.428	0.433	0.428	0.433	160,883	0.4295	0.00%
2004-08-05	0	0.840	0.840	0.850	0.830	0.840	144,000	120,460	0.8365	0.428	0.428	0.433	0.423	0.428	282,526	0.4264	-1.18%
2004-08-04	0	0.850	0.840	0.850	0.810	0.850	253,142	212,279	0.8386	0.433	0.428	0.433	0.413	0.433	496,662	0.4274	1.19%
2004-08-03	0	0.840	0.830	0.840	0.830	0.870	696,000	590,540	0.8485	0.428	0.423	0.428	0.423	0.443	1,365,544	0.4325	-2.33%
2004-08-02	0	0.860	0.850	0.860	0.830	0.870	1,250,000	1,068,760	0.8550	0.438	0.433	0.438	0.423	0.443	2,452,485	0.4358	4.88%
2004-07-30	0	0.820	0.820	0.840	0.820	0.830	154,138	127,768	0.8289	0.418	0.418	0.428	0.418	0.423	302,417	0.4225	-1.20%
2004-07-29	0	0.830	0.830	0.840	0.810	0.830	242,000	198,700	0.8211	0.423	0.423	0.428	0.413	0.423	474,801	0.4185	2.47%
2004-07-28	0	0.810	0.810	0.820	0.810	0.810	74,000	59,940	0.8100	0.413	0.413	0.418	0.413	0.413	145,187	0.4128	0.00%
2004-07-27	0	0.810	0.810	0.820	0.800	0.810	180,000	144,100	0.8006	0.413	0.413	0.418	0.408	0.413	353,158	0.4080	-2.41%
2004-07-26	0	0.830	0.810	0.830	0.800	0.830	86,029	69,742	0.8107	0.423	0.413	0.423	0.408	0.423	168,788	0.4132	0.00%
2004-07-23	0	0.830	0.810	0.830	0.830	0.830	380,000	315,400	0.8300	0.423	0.413	0.423	0.423	0.423	745,556	0.4230	0.00%
2004-07-22	0	0.830	0.830	0.850	0.830	0.830	302,000	250,660	0.8300	0.423	0.423	0.433	0.423	0.423	592,520	0.4230	1.22%
2004-07-21	0	0.820	0.820	0.840	0.810	0.820	188,000	153,900	0.8186	0.418	0.418	0.428	0.413	0.418	368,854	0.4172	0.00%
2004-07-20	0	0.820	0.820	0.830	0.820	0.830	64,000	52,600	0.8219	0.418	0.418	0.423	0.418	0.423	125,567	0.4189	1.23%
2004-07-19	0	0.810	0.810	0.840	0.790	0.840	82,000	67,520	0.8234	0.413	0.413	0.428	0.403	0.428	160,883	0.4197	-1.22%
2004-07-16	0	0.820	0.810	0.840	-	-	0	0	-	0.418	0.413	0.428	-	-	0	-	0.00%
2004-07-15	0	0.820	0.820	0.830	0.820	0.820	34,000	27,880	0.8200	0.418	0.418	0.423	0.418	0.418	66,708	0.4179	-1.20%
2004-07-14	0	0.830	0.830	0.850	0.830	0.830	158,000	131,140	0.8300	0.423	0.423	0.433	0.423	0.423	309,994	0.4230	0.00%
2004-07-13	0	0.830	0.830	0.840	0.830	0.840	392,200	328,198	0.8368	0.423	0.423	0.428	0.423	0.428	769,492	0.4265	-2.35%
2004-07-12	0	0.850	0.840	0.850	0.840	0.860	276,000	233,800	0.8471	0.433	0.428	0.433	0.428	0.438	541,509	0.4318	2.41%
2004-07-09	0	0.830	0.830	0.840	0.830	0.850	134,000	112,680	0.8409	0.423	0.423	0.428	0.423	0.433	262,906	0.4286	0.00%
2004-07-08	0	0.830	0.830	0.850	0.820	0.850	316,000	261,680	0.8281	0.423	0.423	0.433	0.418	0.433	619,988	0.4221	-1.19%
2004-07-07	0	0.840	0.840	0.870	0.840	0.860	398,000	336,980	0.8467	0.428	0.428	0.443	0.428	0.438	780,871	0.4315	-2.33%
2004-07-06	0	0.860	0.860	0.870	0.860	0.870	304,000	261,860	0.8614	0.438	0.438	0.443	0.438	0.443	596,444	0.4390	-2.27%
2004-07-05	0	0.880	0.860	0.880	0.840	0.890	2,898,000	2,513,200	0.8672	0.449	0.438	0.449	0.428	0.454	5,685,842	0.4420	4.76%
2004-07-02	0	0.840	0.830	0.840	0.790	0.840	2,559,750	2,108,403	0.8237	0.428	0.423	0.428	0.403	0.428	5,022,200	0.4198	5.00%
2004-06-30	0	0.800	0.790	0.800	0.780	0.800	365,667	288,434	0.7888	0.408	0.403	0.408	0.398	0.408	717,434	0.4020	2.56%
2004-06-29	0	0.780	0.760	0.780	0.760	0.780	236,000	181,960	0.7710	0.398	0.387	0.398	0.387	0.398	463,029	0.3930	2.63%
2004-06-28	0	0.760	0.750	0.770	0.760	0.760	42,000	31,920	0.7600	0.387	0.382	0.392	0.387	0.387	82,404	0.3874	0.00%
2004-06-25	0	0.760	0.760	0.770	0.740	0.760	112,000	84,500	0.7545	0.387	0.387	0.392	0.377	0.387	219,743	0.3845	-1.30%
2004-06-24	0	0.770	0.770	0.780	0.760	0.780	98,000	75,380	0.7692	0.392	0.392	0.398	0.387	0.398	192,275	0.3920	4.05%
2004-06-23	0	0.740	0.740	0.760	0.740	0.750	95,100	70,910	0.7456	0.377	0.377	0.387	0.377	0.382	186,585	0.3800	-2.63%
2004-06-21	0	0.760	0.760	0.780	0.760	0.760	100,000	76,000	0.7600	0.387	0.387	0.398	0.387	0.387	196,199	0.3874	1.33%
2004-06-18	0	0.750	0.750	0.760	0.750	0.760	936,029	708,000	0.7564	0.382	0.382	0.387	0.382	0.387	1,836,478	0.3855	-1.32%
2004-06-17	0	0.760	0.760	0.770	0.760	0.780	322,000	247,160	0.7676	0.387	0.387	0.392	0.387	0.398	631,760	0.3912	-2.56%
2004-06-16	0	0.780	0.780	0.790	0.780	0.780	180,000	140,400	0.7800	0.398	0.398	0.403	0.398	0.398	353,158	0.3976	0.00%
2004-06-15	0	0.780	0.770	0.780	0.770	0.780	242,000	188,340	0.7783	0.398	0.392	0.398	0.392	0.398	474,801	0.3967	0.00%
2004-06-14	0	0.780	0.780	0.790	0.770	0.800	586,000	459,480	0.7841	0.398	0.398	0.403	0.392	0.408	1,149,725	0.3996	-1.27%
2004-06-11	0	0.790	0.780	0.800	0.780	0.790	502,000	393,480	0.7838	0.403	0.398	0.408	0.398	0.403	984,918	0.3995	2.60%
2004-06-10	0	0.770	0.770	0.790	0.760	0.770	130,000	99,900	0.7685	0.392	0.392	0.403	0.387	0.392	255,058	0.3917	0.00%
2004-06-09	0	0.770	0.770	0.790	0.770	0.780	542,200	421,746	0.7778	0.392	0.392	0.403	0.392	0.398	1,063,790	0.3965	-1.28%
2004-06-08	0	0.780	0.780	0.790	0.780	0.790	240,000	187,700	0.7821	0.398	0.398	0.403	0.398	0.403	470,877	0.3986	0.00%
2004-06-07	0	0.780	0.780	0.790	0.780	0.790	368,000	288,720	0.7846	0.398	0.398	0.403	0.398	0.403	722,012	0.3999	0.00%
2004-06-04	0	0.780	0.770	0.780	0.770	0.780	110,000	84,900	0.7718	0.398	0.392	0.398	0.392	0.398	215,819	0.3934	1.30%
2004-06-03	0	0.770	0.750	0.780	0.770	0.790	646,000	498,940	0.7724	0.392	0.382	0.398	0.392	0.403	1,267,444	0.3937	-1.28%
2004-06-02	0	0.780	0.780	0.800	0.770	0.790	662,000	519,960	0.7854	0.398	0.398	0.408	0.392	0.403	1,298,836	0.4003	1.30%
2004-06-01	0	0.770	0.770	0.780	0.770	0.780	178,000	137,880	0.7746	0.392	0.392	0.398	0.392	0.398	349,234	0.3948	0.00%
2004-05-31	0	0.770	0.770	0.780	0.770	0.780	68,000	52,660	0.7744	0.392	0.392	0.398	0.392	0.398	133,415	0.3947	0.00%
2004-05-28	0	0.770	0.760	0.790	0.760	0.800	1,240,000	965,700	0.7788	0.392	0.387	0.403	0.387	0.408	2,432,866	0.3969	-1.28%
2004-05-27	0	0.780	0.770	0.780	0.760	0.780	1,002,000	776,460	0.7749	0.398	0.392	0.398	0.387	0.398	1,965,912	0.3950	4.00%
2004-05-25	0	0.750	0.750	0.770	-	-	0	0	-	0.382	0.382	0.392	-	-	0	-	2.74%
2004-05-24	0	0.730	0.730	0.770	0.730	0.780	198,000	151,140	0.7633	0.372	0.372	0.392	0.372	0.398	388,474	0.3891	-2.67%
2004-05-21	0	0.750	0.730	0.750	0.740	0.750	72,732	53,798	0.7397	0.382	0.372	0.382	0.377	0.382	142,699	0.3770	2.74%
2004-05-20	0	0.730	0.720	0.730	0.720	0.750	404,000	300,220	0.7431	0.372	0.367	0.372	0.367	0.382	792,643	0.3788	-1.35%
2004-05-19	0	0.740	0.730	0.760	0.710	0.790	544,000	400,180	0.7356	0.377	0.372	0.387	0.362	0.403	1,067,322	0.3749	5.71%
2004-05-18	0	0.700	0.700	0.710	0.680	0.700	303,100	209,555	0.6914	0.357	0.357	0.362	0.347	0.357	594,679	0.3524	2.94%
2004-05-17	0	0.680	0.670	0.680	0.670	0.700	596,000	410,280	0.6884	0.347	0.341	0.347	0.341	0.357	1,169,345	0.3509	-4.23%
2004-05-14	0	0.710	0.710	0.730	0.710	0.720	380,000	271,500	0.7145	0.362	0.362	0.372	0.362	0.367	745,556	0.3642	-2.74%
2004-05-13	0	0.730	0.720	0.730	0.720	0.730	456,000	330,180	0.7241	0.372	0.367	0.372	0.367	0.372	894,667	0.3691	0.00%
2004-05-12	0	0.730	0.730	0.750	0.730	0.750	306,200	224,686	0.7338	0.372	0.372	0.382	0.372	0.382	600,761	0.3740	-1.35%
2004-05-11	0	0.740	0.730	0.740	0.720	0.740	566,000	415,720	0.7345	0.377	0.372	0.377	0.367	0.377	1,110,485	0.3744	2.78%
2004-05-10	0	0.720	0.720	0.760	0.710	0.760	456,000	337,320	0.7397	0.367	0.367	0.387	0.362	0.387	894,667	0.3770	-6.49%
2004-05-07	0	0.770	0.760	0.770	0.760	0.770	172,000	131,020	0.7617	0.392	0.387	0.392	0.387	0.392	337,462	0.3883	1.32%
2004-05-06	0	0.760	0.760	0.770	0.760	0.760	270,000	205,200	0.7600	0.387	0.387	0.392	0.387	0.387	529,737	0.3874	1.33%
2004-05-05	0	0.750	0.750	0.770	0.750	0.760	144,000	108,700	0.7549	0.382	0.382	0.392	0.382	0.387	282,526	0.3847	-2.60%
2004-05-04	0	0.770	0.760	0.780	0.760	0.780	322,000	247,960	0.7701	0.392	0.387	0.398	0.387	0.398	631,760	0.3925	1.32%
2004-05-03	0	0.760	0.750	0.770	0.750	0.760	138,000	104,700	0.7587	0.387	0.382	0.392	0.382	0.387	270,754	0.3867	1.33%
2004-04-30	0	0.750	0.750	0.760	0.750	0.770	334,000	253,700	0.7596	0.382	0.382	0.387	0.382	0.392	655,304	0.3871	-1.32%
2004-04-29	0	0.760	0.750	0.760	0.750	0.780	452,000	342,580	0.7579	0.387	0.382	0.387	0.382	0.398	886,819	0.3863	-2.56%
2004-04-28	0	0.780	0.770	0.790	0.760	0.790	766,000	598,440	0.7813	0.398	0.392	0.403	0.387	0.403	1,502,883	0.3982	1.30%
2004-04-27	0	0.770	0.770	0.780	0.750	0.790	410,000	317,460	0.7743	0.392	0.392	0.398	0.382	0.403	804,415	0.3946	1.32%
2004-04-26	0	0.760	0.760	0.770	0.760	0.800	716,000	554,380	0.7743	0.387	0.387	0.392	0.387	0.408	1,404,784	0.3946	-3.80%
2004-04-23	0	0.790	0.790	0.800	0.790	0.800	1,276,029	1,020,021	0.7994	0.403	0.403	0.408	0.403	0.408	2,503,554	0.4074	0.00%
2004-04-22	0	0.790	0.780	0.800	0.780	0.810	864,000	684,240	0.7919	0.403	0.398	0.408	0.398	0.413	1,695,158	0.4036	0.00%
2004-04-21	0	0.790	0.790	0.800	0.780	0.800	586,845	464,014	0.7907	0.403	0.403	0.408	0.398	0.408	1,151,383	0.4030	-1.25%
2004-04-20	0	0.800	0.790	0.800	0.800	0.810	1,906,000	1,529,760	0.8026	0.408	0.403	0.408	0.408	0.413	3,739,550	0.4091	0.00%
2004-04-19	0	0.800	0.790	0.800	0.800	0.860	6,096,000	5,001,120	0.8204	0.408	0.403	0.408	0.408	0.438	11,960,281	0.4181	0.00%
2004-04-16	0	0.800	0.790	0.800	0.780	0.800	80,000	62,920	0.7865	0.408	0.403	0.408	0.398	0.408	156,959	0.4009	3.90%
2004-04-15	0	0.770	0.760	0.790	0.770	0.800	1,432,000	1,117,040	0.7801	0.392	0.387	0.403	0.392	0.408	2,809,567	0.3976	-3.75%
2004-04-14	0	0.800	0.790	0.810	0.790	0.820	1,426,000	1,151,320	0.8074	0.408	0.403	0.413	0.403	0.418	2,797,795	0.4115	-2.44%
2004-04-13	0	0.820	0.810	0.820	0.810	0.830	1,462,000	1,199,180	0.8202	0.418	0.413	0.418	0.413	0.423	2,868,427	0.4181	0.00%
2004-04-08	0	0.820	0.810	0.820	0.810	0.820	880,000	719,600	0.8177	0.418	0.413	0.418	0.413	0.418	1,726,550	0.4168	2.50%
2004-04-07	0	0.800	0.800	0.810	0.800	0.840	1,070,000	875,940	0.8186	0.408	0.408	0.413	0.408	0.428	2,099,328	0.4172	-4.76%
2004-04-06	0	0.840	0.830	0.840	0.810	0.840	376,029	308,942	0.8216	0.428	0.423	0.428	0.413	0.428	737,765	0.4188	3.70%
2004-04-02	0	0.810	0.800	0.830	0.790	0.830	628,000	505,800	0.8054	0.413	0.408	0.423	0.403	0.423	1,232,129	0.4105	2.53%
2004-04-01	0	0.790	0.790	0.800	0.780	0.800	959,445	759,804	0.7919	0.403	0.403	0.408	0.398	0.408	1,882,420	0.4036	0.00%
2004-03-31	0	0.790	0.780	0.790	0.760	0.810	2,360,000	1,836,300	0.7781	0.403	0.398	0.403	0.387	0.413	4,630,293	0.3966	-2.47%
2004-03-30	0	0.810	0.810	0.820	0.800	0.840	1,572,000	1,278,940	0.8136	0.413	0.413	0.418	0.408	0.428	3,084,246	0.4147	0.00%
2004-03-29	0	0.810	0.810	0.820	0.810	0.900	2,306,000	1,898,340	0.8232	0.413	0.413	0.418	0.413	0.459	4,524,345	0.4196	-7.95%
2004-03-26	0	0.880	0.870	0.880	0.860	0.890	1,348,066	1,177,274	0.8733	0.449	0.443	0.449	0.438	0.454	2,644,890	0.4451	2.33%
2004-03-25	0	0.860	0.860	0.870	0.860	0.900	7,522,000	6,596,060	0.8769	0.438	0.438	0.443	0.438	0.459	14,758,077	0.4469	-7.53%
2004-03-24	0	0.930	0.920	0.930	0.880	0.970	5,590,916	5,131,266	0.9178	0.474	0.469	0.474	0.449	0.494	10,969,312	0.4678	-8.82%
2004-03-23	0	1.020	1.010	1.020	1.010	1.020	728,000	741,080	1.0180	0.520	0.515	0.520	0.515	0.520	1,428,328	0.5188	0.00%
2004-03-22	0	1.020	1.010	1.030	1.020	1.030	172,000	175,540	1.0206	0.520	0.515	0.525	0.520	0.525	337,462	0.5202	-0.97%
2004-03-19	0	1.030	1.020	1.040	1.020	1.040	602,000	619,160	1.0285	0.525	0.520	0.530	0.520	0.530	1,181,117	0.5242	0.98%
2004-03-18	0	1.020	1.010	1.030	1.010	1.050	1,384,824	1,430,199	1.0328	0.520	0.515	0.525	0.515	0.535	2,717,009	0.5264	-1.92%
2004-03-17	0	1.040	1.030	1.040	1.020	1.040	436,000	450,800	1.0339	0.530	0.525	0.530	0.520	0.530	855,427	0.5270	1.96%
2004-03-16	0	1.020	1.020	1.030	1.020	1.030	346,000	353,620	1.0220	0.520	0.520	0.525	0.520	0.525	678,848	0.5209	-0.97%
2004-03-15	0	1.030	1.030	1.040	1.020	1.050	1,436,029	1,489,589	1.0373	0.525	0.525	0.530	0.520	0.535	2,817,472	0.5287	0.98%
2004-03-12	0	1.020	1.010	1.030	0.990	1.020	2,414,000	2,423,420	1.0039	0.520	0.515	0.525	0.505	0.520	4,736,240	0.5117	-2.86%
2004-03-11	0	1.050	1.040	1.050	1.020	1.050	1,000,000	1,035,980	1.0360	0.535	0.530	0.535	0.520	0.535	1,961,988	0.5280	0.00%
2004-03-10	0	1.050	1.050	1.060	1.040	1.070	1,272,000	1,338,660	1.0524	0.535	0.535	0.540	0.530	0.545	2,495,649	0.5364	-2.78%
2004-03-09	0	1.080	1.060	1.070	1.070	1.090	548,211	588,075	1.0727	0.550	0.540	0.545	0.545	0.556	1,075,584	0.5467	0.93%
2004-03-08	0	1.070	1.070	1.090	1.070	1.100	1,201,000	1,306,360	1.0877	0.545	0.545	0.556	0.545	0.561	2,356,348	0.5544	0.00%
2004-03-05	0	1.070	1.060	1.070	1.060	1.080	691,193	739,505	1.0699	0.545	0.540	0.545	0.540	0.550	1,356,113	0.5453	0.94%
2004-03-04	0	1.060	1.060	1.080	1.060	1.080	1,366,000	1,458,140	1.0675	0.540	0.540	0.550	0.540	0.550	2,680,076	0.5441	0.00%
2004-03-03	0	1.060	1.060	1.070	1.060	1.080	1,328,000	1,420,820	1.0699	0.540	0.540	0.545	0.540	0.550	2,605,521	0.5453	-1.85%
2004-03-02	0	1.080	1.080	1.090	1.080	1.100	954,000	1,038,760	1.0888	0.550	0.550	0.556	0.550	0.561	1,871,737	0.5550	-1.82%
2004-03-01	0	1.100	1.100	1.110	1.090	1.120	710,000	782,700	1.1024	0.561	0.561	0.566	0.556	0.571	1,393,012	0.5619	-0.90%
2004-02-27	0	1.110	1.100	1.110	1.090	1.110	1,248,954	1,367,412	1.0948	0.566	0.561	0.566	0.556	0.566	2,450,433	0.5580	1.83%
2004-02-26	0	1.090	1.090	1.100	1.090	1.100	912,000	997,840	1.0941	0.556	0.556	0.561	0.556	0.561	1,789,333	0.5577	0.00%
2004-02-25	0	1.090	1.090	1.100	1.080	1.130	3,784,429	4,146,256	1.0956	0.556	0.556	0.561	0.550	0.576	7,425,006	0.5584	-2.68%
2004-02-24	0	1.120	1.120	1.130	1.120	1.140	1,280,800	1,452,088	1.1337	0.571	0.571	0.576	0.571	0.581	2,512,915	0.5779	-0.88%
2004-02-23	0	1.130	1.120	1.130	1.120	1.150	1,078,305	1,220,412	1.1318	0.576	0.571	0.576	0.571	0.586	2,115,622	0.5769	-0.88%
2004-02-20	0	1.140	1.140	1.150	1.120	1.140	1,750,000	1,985,360	1.1345	0.581	0.581	0.586	0.571	0.581	3,433,480	0.5782	0.88%
2004-02-19	0	1.130	1.130	1.140	1.130	1.150	1,776,000	2,027,940	1.1419	0.576	0.576	0.581	0.576	0.586	3,484,491	0.5820	0.00%
2004-02-18	0	1.130	1.130	1.140	1.130	1.170	3,160,000	3,630,120	1.1488	0.576	0.576	0.581	0.576	0.596	6,199,883	0.5855	-1.74%
2004-02-17	0	1.150	1.140	1.160	1.140	1.170	2,742,000	3,153,120	1.1499	0.586	0.581	0.591	0.581	0.596	5,379,772	0.5861	-1.71%
2004-02-16	0	1.170	1.160	1.170	1.160	1.190	2,510,000	2,948,200	1.1746	0.596	0.591	0.596	0.591	0.607	4,924,591	0.5987	-0.85%
2004-02-13	0	1.180	1.170	1.180	1.170	1.210	8,100,000	9,634,440	1.1894	0.601	0.596	0.601	0.596	0.617	15,892,106	0.6062	0.85%
2004-02-12	0	1.170	1.160	1.170	1.130	1.170	8,020,000	9,278,420	1.1569	0.596	0.591	0.596	0.576	0.596	15,735,147	0.5897	3.54%
2004-02-11	0	1.130	1.130	1.140	1.110	1.150	6,599,400	7,512,242	1.1383	0.576	0.576	0.581	0.566	0.586	12,947,946	0.5802	1.80%
2004-02-10	0	1.110	1.100	1.110	1.100	1.110	1,122,400	1,241,644	1.1062	0.566	0.561	0.566	0.561	0.566	2,202,136	0.5638	0.00%
2004-02-09	0	1.110	1.110	1.120	1.110	1.130	2,354,000	2,623,320	1.1144	0.566	0.566	0.571	0.566	0.576	4,618,521	0.5680	-0.89%
2004-02-06	0	1.120	1.120	1.130	1.110	1.150	3,038,729	3,425,327	1.1272	0.571	0.571	0.576	0.566	0.586	5,961,951	0.5745	1.82%
2004-02-05	0	1.100	1.090	1.100	1.090	1.100	1,710,000	1,869,020	1.0930	0.561	0.556	0.561	0.556	0.561	3,355,000	0.5571	0.00%
2004-02-04	0	1.100	1.100	1.110	1.080	1.120	4,532,000	4,986,940	1.1004	0.561	0.561	0.566	0.550	0.571	8,891,731	0.5609	-1.79%
2004-02-03	0	1.120	1.140	1.150	1.030	1.160	2,686,000	2,874,520	1.0702	0.571	0.581	0.586	0.525	0.591	5,269,901	0.5455	6.67%
2004-02-02	0	1.050	1.040	1.050	1.040	1.070	1,326,512	1,389,032	1.0471	0.535	0.530	0.535	0.530	0.545	2,602,601	0.5337	-1.87%
2004-01-30	0	1.070	1.060	1.070	1.050	1.080	2,494,000	2,667,500	1.0696	0.545	0.540	0.545	0.535	0.550	4,893,199	0.5451	0.00%
2004-01-29	0	1.070	1.050	1.070	1.010	1.070	2,374,000	2,475,140	1.0426	0.545	0.535	0.545	0.515	0.545	4,657,760	0.5314	0.94%
2004-01-28	0	1.060	1.060	1.080	1.050	1.140	8,658,000	9,487,380	1.0958	0.540	0.540	0.550	0.535	0.581	16,986,895	0.5585	-7.02%
2004-01-27	0	1.140	1.130	1.140	1.120	1.160	9,380,000	10,666,620	1.1372	0.581	0.576	0.581	0.571	0.591	18,403,451	0.5796	1.79%
2004-01-26	0	1.120	1.110	1.120	1.120	1.160	4,912,000	5,594,580	1.1390	0.571	0.566	0.571	0.571	0.591	9,637,287	0.5805	-2.61%
2004-01-21	0	1.150	1.140	1.150	1.110	1.170	10,424,029	11,874,732	1.1392	0.586	0.581	0.586	0.566	0.596	20,451,824	0.5806	0.00%
2004-01-20	0	1.150	1.150	1.160	1.000	1.170	37,292,000	41,107,180	1.1023	0.586	0.586	0.591	0.510	0.596	73,166,470	0.5618	15.00%
2004-01-19	0	1.000	1.000	1.010	0.980	1.000	7,020,000	6,986,860	0.9953	0.510	0.510	0.515	0.499	0.510	13,773,158	0.5073	2.04%
2004-01-16	0	0.980	0.980	0.990	0.960	0.980	1,244,954	1,215,364	0.9762	0.499	0.499	0.505	0.489	0.499	2,442,585	0.4976	0.00%
2004-01-15	0	0.980	0.970	0.980	0.960	0.990	1,346,000	1,312,580	0.9752	0.499	0.494	0.499	0.489	0.505	2,640,836	0.4970	1.03%
2004-01-14	0	0.970	0.960	0.980	0.940	0.990	1,671,208	1,612,807	0.9651	0.494	0.489	0.499	0.479	0.505	3,278,891	0.4919	2.11%
2004-01-13	0	0.950	0.940	0.950	0.930	1.000	6,378,000	6,148,620	0.9640	0.484	0.479	0.484	0.474	0.510	12,513,562	0.4914	-4.04%
2004-01-12	0	0.990	0.990	1.000	0.990	1.030	4,544,000	4,580,960	1.0081	0.505	0.505	0.510	0.505	0.525	8,915,275	0.5138	-2.94%
2004-01-09	0	1.020	1.010	1.020	0.990	1.040	11,288,294	11,450,942	1.0144	0.520	0.515	0.520	0.505	0.530	22,147,502	0.5170	3.03%
2004-01-08	0	0.990	0.980	1.000	0.980	1.000	1,794,400	1,778,916	0.9914	0.505	0.499	0.510	0.499	0.510	3,520,592	0.5053	1.02%
2004-01-07	0	0.980	0.980	0.990	0.980	1.010	4,696,000	4,643,860	0.9889	0.499	0.499	0.505	0.499	0.515	9,213,497	0.5040	-2.00%
2004-01-06	0	1.000	0.990	1.000	1.000	1.040	4,502,000	4,592,460	1.0201	0.510	0.505	0.510	0.510	0.530	8,832,872	0.5199	-1.96%
2004-01-05	0	1.020	1.010	1.020	0.990	1.030	870,916	882,190	1.0129	0.520	0.515	0.520	0.505	0.525	1,708,727	0.5163	2.00%
2004-01-02	0	1.000	1.000	1.010	0.980	1.000	822,000	819,280	0.9967	0.510	0.510	0.515	0.499	0.510	1,612,754	0.5080	2.04%
2003-12-31	0	0.980	0.990	1.000	0.970	1.000	1,260,029	1,249,028	0.9913	0.499	0.505	0.510	0.494	0.510	2,472,162	0.5052	-1.01%
2003-12-30	0	0.990	0.990	1.000	0.990	1.010	718,000	712,540	0.9924	0.505	0.505	0.510	0.505	0.515	1,408,708	0.5058	0.00%
2003-12-29	0	0.990	0.980	1.000	0.970	0.990	394,176	387,385	0.9828	0.505	0.499	0.510	0.494	0.505	773,369	0.5009	-1.00%
2003-12-24	0	1.000	0.990	1.000	0.990	1.000	560,000	556,120	0.9931	0.510	0.505	0.510	0.505	0.510	1,098,713	0.5062	0.00%
2003-12-23	0	1.000	0.990	1.000	1.000	1.010	1,008,000	1,007,800	0.9998	0.510	0.505	0.510	0.510	0.515	1,977,684	0.5096	-0.99%
2003-12-22	0	1.010	1.010	1.020	1.010	1.020	898,000	909,800	1.0131	0.515	0.515	0.520	0.515	0.520	1,761,866	0.5164	-0.98%
2003-12-19	0	1.020	1.010	1.020	1.010	1.030	907,006	921,818	1.0163	0.520	0.515	0.520	0.515	0.525	1,779,535	0.5180	0.00%
2003-12-18	0	1.020	1.010	1.020	1.020	1.020	424,000	432,860	1.0209	0.520	0.515	0.520	0.520	0.520	831,883	0.5203	0.00%
2003-12-17	0	1.020	1.010	1.020	1.020	1.030	1,008,429	1,029,760	1.0212	0.520	0.515	0.520	0.520	0.525	1,978,526	0.5205	-0.97%
2003-12-16	0	1.030	1.030	1.050	1.030	1.050	498,000	515,940	1.0360	0.525	0.525	0.535	0.525	0.535	977,070	0.5280	-0.96%
2003-12-15	0	1.040	1.040	1.060	1.040	1.070	588,000	620,280	1.0549	0.530	0.530	0.540	0.530	0.545	1,153,649	0.5377	-1.89%
2003-12-12	0	1.060	1.050	1.060	1.050	1.070	1,118,433	1,184,037	1.0587	0.540	0.535	0.540	0.535	0.545	2,194,353	0.5396	0.00%
2003-12-11	0	1.060	1.060	1.070	1.050	1.090	4,148,000	4,453,080	1.0735	0.540	0.540	0.545	0.535	0.556	8,138,328	0.5472	0.95%
2003-12-10	0	1.050	1.040	1.050	1.030	1.050	900,000	939,620	1.0440	0.535	0.530	0.535	0.525	0.535	1,765,790	0.5321	2.94%
2003-12-09	0	1.020	1.020	1.030	1.020	1.030	372,000	382,120	1.0272	0.520	0.520	0.525	0.520	0.525	729,860	0.5236	0.00%
2003-12-08	0	1.020	1.020	1.030	1.020	1.040	254,000	262,120	1.0320	0.520	0.520	0.525	0.520	0.530	498,345	0.5260	-1.92%
2003-12-05	0	1.040	1.030	1.050	1.020	1.040	1,760,000	1,801,820	1.0238	0.530	0.525	0.535	0.520	0.530	3,453,100	0.5218	0.00%
2003-12-04	0	1.040	1.030	1.040	1.020	1.050	2,988,000	3,107,080	1.0399	0.530	0.525	0.530	0.520	0.535	5,862,421	0.5300	-0.95%
2003-12-03	0	1.050	1.040	1.050	1.050	1.070	788,000	832,100	1.0560	0.535	0.530	0.535	0.535	0.545	1,546,047	0.5382	-0.94%
2003-12-02	0	1.060	1.050	1.060	1.050	1.080	3,254,000	3,474,460	1.0678	0.540	0.535	0.540	0.535	0.550	6,384,310	0.5442	1.92%
2003-12-01	0	1.040	1.040	1.050	1.030	1.050	208,000	217,200	1.0442	0.530	0.530	0.535	0.525	0.535	408,094	0.5322	0.00%
2003-11-28	0	1.040	1.040	1.050	1.030	1.040	406,000	419,540	1.0333	0.530	0.530	0.535	0.525	0.530	796,567	0.5267	1.96%
2003-11-27	0	1.020	1.020	1.050	1.020	1.020	92,000	93,840	1.0200	0.520	0.520	0.535	0.520	0.520	180,503	0.5199	-1.92%
2003-11-26	0	1.040	1.030	1.040	1.020	1.040	382,000	395,360	1.0350	0.530	0.525	0.530	0.520	0.530	749,480	0.5275	0.97%
2003-11-25	0	1.030	1.020	1.030	1.010	1.030	342,000	349,120	1.0208	0.525	0.520	0.525	0.515	0.525	671,000	0.5203	1.98%
2003-11-24	0	1.010	1.010	1.020	1.000	1.010	136,000	136,400	1.0029	0.515	0.515	0.520	0.510	0.515	266,830	0.5112	0.00%
2003-11-21	0	1.010	1.000	1.010	1.000	1.010	604,000	608,320	1.0072	0.515	0.510	0.515	0.510	0.515	1,185,041	0.5133	1.00%
2003-11-20	0	1.000	1.000	1.030	1.000	1.030	532,916	542,818	1.0186	0.510	0.510	0.525	0.510	0.525	1,045,575	0.5192	-3.85%
2003-11-19	0	1.040	1.030	1.040	1.030	1.040	218,029	224,769	1.0309	0.530	0.525	0.530	0.525	0.530	427,770	0.5254	-1.89%
2003-11-18	0	1.060	1.050	1.060	1.030	1.070	1,492,000	1,557,520	1.0439	0.540	0.535	0.540	0.525	0.545	2,927,287	0.5321	0.00%
2003-11-17	0	1.060	1.060	1.070	1.060	1.070	551,300	584,846	1.0608	0.540	0.540	0.545	0.540	0.545	1,081,644	0.5407	-0.93%
2003-11-14	0	1.070	1.070	1.080	1.070	1.100	306,000	330,600	1.0804	0.545	0.545	0.550	0.545	0.561	600,368	0.5507	-1.83%
2003-11-13	0	1.090	1.080	1.090	1.080	1.090	304,000	329,620	1.0843	0.556	0.550	0.556	0.550	0.556	596,444	0.5526	0.93%
2003-11-12	0	1.080	1.080	1.090	1.080	1.080	180,000	194,400	1.0800	0.550	0.550	0.556	0.550	0.550	353,158	0.5505	0.00%
2003-11-11	0	1.080	1.080	1.090	1.060	1.080	126,000	135,720	1.0771	0.550	0.550	0.556	0.540	0.550	247,211	0.5490	-1.82%
2003-11-10	0	1.100	1.090	1.100	1.080	1.100	204,029	222,270	1.0894	0.561	0.556	0.561	0.550	0.561	400,303	0.5553	-0.90%
2003-11-07	0	1.110	1.100	1.120	1.110	1.120	367,247	408,794	1.1131	0.566	0.561	0.571	0.566	0.571	720,534	0.5673	0.91%
2003-11-06	0	1.100	1.100	1.110	1.100	1.140	794,058	890,501	1.1215	0.561	0.561	0.566	0.561	0.581	1,557,933	0.5716	-1.79%
2003-11-05	0	1.120	1.110	1.130	1.110	1.140	1,194,000	1,339,420	1.1218	0.571	0.566	0.576	0.566	0.581	2,342,614	0.5718	0.90%
2003-11-04	0	1.110	1.110	1.120	1.110	1.130	996,323	1,116,206	1.1203	0.566	0.566	0.571	0.566	0.576	1,954,774	0.5710	0.00%
2003-11-03	0	1.110	1.100	1.110	1.070	1.110	1,424,000	1,571,780	1.1038	0.566	0.561	0.566	0.545	0.566	2,793,871	0.5626	3.74%
2003-10-31	0	1.070	1.070	1.080	1.070	1.090	1,565,365	1,692,611	1.0813	0.545	0.545	0.550	0.545	0.556	3,071,228	0.5511	-2.73%
2003-10-30	0	1.100	1.070	1.100	1.060	1.110	2,504,000	2,698,180	1.0775	0.561	0.545	0.561	0.540	0.566	4,912,819	0.5492	-1.79%
2003-10-29	0	1.120	1.110	1.130	1.110	1.160	1,840,000	2,070,800	1.1254	0.571	0.566	0.576	0.566	0.591	3,610,059	0.5736	-3.45%
2003-10-28	0	1.160	1.160	1.170	1.160	1.180	611,463	714,327	1.1682	0.591	0.591	0.596	0.591	0.601	1,199,683	0.5954	-0.85%
2003-10-27	0	1.170	1.150	1.180	1.120	1.170	136,000	154,300	1.1346	0.596	0.586	0.601	0.571	0.596	266,830	0.5783	2.63%
2003-10-24	0	1.140	1.130	1.150	1.120	1.160	916,000	1,039,408	1.1347	0.581	0.576	0.586	0.571	0.591	1,797,181	0.5784	0.00%
2003-10-23	0	1.140	1.130	1.140	1.140	1.180	1,818,000	2,102,100	1.1563	0.581	0.576	0.581	0.581	0.601	3,566,895	0.5893	-3.39%
2003-10-22	0	1.180	1.170	1.180	1.170	1.210	2,072,000	2,474,700	1.1944	0.601	0.596	0.601	0.596	0.617	4,065,240	0.6087	-3.28%
2003-10-21	0	1.220	1.210	1.220	1.220	1.240	1,168,000	1,427,400	1.2221	0.622	0.617	0.622	0.622	0.632	2,291,602	0.6229	0.00%
2003-10-20	0	1.220	1.200	1.220	1.200	1.230	1,858,117	2,256,937	1.2146	0.622	0.612	0.622	0.612	0.627	3,645,604	0.6191	-1.61%
2003-10-17	0	1.240	1.230	1.240	1.220	1.240	864,752	1,057,660	1.2231	0.632	0.627	0.632	0.622	0.632	1,696,633	0.6234	1.64%
2003-10-16	0	1.220	1.220	1.230	1.220	1.240	968,167	1,188,884	1.2280	0.622	0.622	0.627	0.622	0.632	1,899,532	0.6259	-1.61%
2003-10-15	0	1.240	1.230	1.240	1.230	1.250	564,000	702,500	1.2456	0.632	0.627	0.632	0.627	0.637	1,106,561	0.6348	1.64%
2003-10-14	0	1.220	1.220	1.230	1.220	1.280	710,000	884,060	1.2452	0.622	0.622	0.627	0.622	0.652	1,393,012	0.6346	-4.69%
2003-10-13	0	1.280	1.280	1.290	1.220	1.290	798,029	1,004,694	1.2590	0.652	0.652	0.657	0.622	0.657	1,565,724	0.6417	4.92%
2003-10-10	0	1.220	1.220	1.230	1.220	1.230	591,000	723,760	1.2246	0.622	0.622	0.627	0.622	0.627	1,159,535	0.6242	-0.81%
2003-10-09	0	1.230	1.230	1.240	1.230	1.240	368,000	453,120	1.2313	0.627	0.627	0.632	0.627	0.632	722,012	0.6276	-0.81%
2003-10-08	0	1.240	1.240	1.250	1.240	1.260	1,102,000	1,375,700	1.2484	0.632	0.632	0.637	0.632	0.642	2,162,111	0.6363	0.00%
2003-10-07	0	1.240	1.230	1.240	1.220	1.240	590,588	722,540	1.2234	0.632	0.627	0.632	0.622	0.632	1,158,727	0.6236	1.64%
2003-10-06	0	1.220	1.220	1.230	1.220	1.250	653,000	805,200	1.2331	0.622	0.622	0.627	0.622	0.637	1,281,178	0.6285	-2.40%
2003-10-03	0	1.250	1.240	1.250	1.220	1.260	1,226,000	1,509,880	1.2315	0.637	0.632	0.637	0.622	0.642	2,405,398	0.6277	0.81%
2003-10-02	0	1.240	1.240	1.260	1.240	1.270	523,600	659,254	1.2591	0.632	0.632	0.642	0.632	0.647	1,027,297	0.6417	-1.59%
2003-09-30	0	1.260	1.250	1.260	1.250	1.260	384,000	481,840	1.2548	0.642	0.637	0.642	0.637	0.642	753,404	0.6396	0.00%
2003-09-29	0	1.260	1.250	1.260	1.240	1.260	258,000	320,880	1.2437	0.642	0.637	0.642	0.632	0.642	506,193	0.6339	0.80%
2003-09-26	0	1.250	1.240	1.250	1.200	1.290	2,602,147	3,266,216	1.2552	0.637	0.632	0.637	0.612	0.657	5,105,382	0.6398	3.31%
2003-09-25	0	1.210	1.210	1.240	1.210	1.260	726,000	901,480	1.2417	0.617	0.617	0.632	0.617	0.642	1,424,404	0.6329	-2.42%
2003-09-24	0	1.240	1.230	1.240	1.200	1.270	2,592,600	3,241,380	1.2502	0.632	0.627	0.632	0.612	0.647	5,086,651	0.6372	5.08%
2003-09-23	0	1.180	1.180	1.190	1.140	1.190	1,342,266	1,559,015	1.1615	0.601	0.601	0.607	0.581	0.607	2,633,510	0.5920	0.85%
2003-09-22	0	1.170	1.180	1.190	1.140	1.190	2,098,147	2,450,226	1.1678	0.596	0.601	0.607	0.581	0.607	4,116,540	0.5952	-2.50%
2003-09-19	0	1.200	1.180	1.200	1.170	1.270	12,437,040	14,885,686	1.1969	0.612	0.601	0.612	0.596	0.647	24,401,328	0.6100	-6.25%
2003-09-18	0	1.280	1.280	1.290	1.240	1.340	9,627,000	12,193,880	1.2666	0.652	0.652	0.657	0.632	0.683	18,888,062	0.6456	-5.19%
2003-09-17	0	1.350	1.350	1.360	1.340	1.380	3,102,000	4,217,660	1.3597	0.688	0.688	0.693	0.683	0.703	6,086,088	0.6930	0.75%
2003-09-16	0	1.340	1.340	1.350	1.340	1.400	5,502,000	7,479,000	1.3593	0.683	0.683	0.688	0.683	0.714	10,794,860	0.6928	-4.29%
2003-09-15	0	1.400	1.390	1.400	1.320	1.400	6,417,000	8,761,540	1.3654	0.714	0.708	0.714	0.673	0.714	12,590,079	0.6959	6.87%
2003-09-11	0	1.310	1.300	1.310	1.260	1.310	2,918,000	3,789,260	1.2986	0.668	0.663	0.668	0.642	0.668	5,725,082	0.6619	3.97%
2003-09-10	0	1.260	1.260	1.270	1.240	1.270	6,702,000	8,419,220	1.2562	0.642	0.642	0.647	0.632	0.647	13,149,246	0.6403	-1.56%
2003-09-09	0	1.280	1.270	1.280	1.280	1.320	5,882,000	7,663,680	1.3029	0.652	0.647	0.652	0.652	0.673	11,540,416	0.6641	-0.78%
2003-09-08	0	1.290	1.280	1.290	1.220	1.310	4,730,000	5,975,480	1.2633	0.657	0.652	0.657	0.622	0.668	9,280,205	0.6439	4.88%
2003-09-05	0	1.230	1.230	1.240	1.220	1.240	3,218,000	3,945,580	1.2261	0.627	0.627	0.632	0.622	0.632	6,313,679	0.6249	0.00%
2003-09-04	0	1.230	1.220	1.230	1.210	1.250	6,486,333	7,992,066	1.2321	0.627	0.622	0.627	0.617	0.637	12,726,110	0.6280	2.50%
2003-09-03	0	1.200	1.200	1.220	1.180	1.210	7,950,220	9,522,815	1.1978	0.612	0.612	0.622	0.601	0.617	15,598,239	0.6105	1.69%
2003-09-02	0	1.180	1.170	1.180	1.170	1.210	4,476,000	5,318,340	1.1882	0.601	0.596	0.601	0.596	0.617	8,781,860	0.6056	1.72%
2003-09-01	0	1.160	1.150	1.170	1.120	1.190	8,364,000	9,709,200	1.1608	0.591	0.586	0.596	0.571	0.607	16,410,071	0.5917	3.57%
2003-08-29	0	1.120	1.120	1.130	1.110	1.150	2,764,658	3,134,771	1.1339	0.571	0.571	0.576	0.566	0.586	5,424,227	0.5779	0.00%
2003-08-28	0	1.120	1.110	1.120	1.100	1.150	2,510,000	2,808,960	1.1191	0.571	0.566	0.571	0.561	0.586	4,924,591	0.5704	-0.88%
2003-08-27	0	1.130	1.120	1.130	1.080	1.150	7,384,166	8,286,688	1.1222	0.576	0.571	0.576	0.550	0.586	14,487,648	0.5720	5.61%
2003-08-26	0	1.070	1.060	1.080	1.060	1.080	2,240,100	2,393,102	1.0683	0.545	0.540	0.550	0.540	0.550	4,395,050	0.5445	-1.83%
2003-08-25	0	1.090	1.080	1.090	1.080	1.140	2,522,595	2,782,357	1.1030	0.556	0.550	0.556	0.550	0.581	4,949,302	0.5622	-3.54%
2003-08-22	0	1.130	1.120	1.130	1.120	1.150	4,210,000	4,769,980	1.1330	0.576	0.571	0.576	0.571	0.586	8,259,971	0.5775	1.80%
2003-08-21	0	1.110	1.100	1.110	1.090	1.120	2,517,000	2,777,410	1.1035	0.566	0.561	0.566	0.556	0.571	4,938,325	0.5624	0.91%
2003-08-20	0	1.100	1.090	1.100	1.080	1.120	5,474,000	6,042,460	1.1038	0.561	0.556	0.561	0.550	0.571	10,739,924	0.5626	0.92%
2003-08-19	0	1.090	1.080	1.090	1.050	1.140	7,601,000	8,316,570	1.0941	0.556	0.550	0.556	0.535	0.581	14,913,074	0.5577	0.93%
2003-08-18	0	1.080	1.070	1.080	1.070	1.090	4,403,000	4,748,160	1.0784	0.550	0.545	0.550	0.545	0.556	8,638,635	0.5496	2.86%
2003-08-15	0	1.050	1.050	1.060	1.040	1.110	7,606,000	8,134,960	1.0695	0.535	0.535	0.540	0.530	0.566	14,922,884	0.5451	-4.55%
2003-08-14	0	1.100	1.090	1.100	0.980	1.120	31,474,000	33,509,300	1.0647	0.561	0.556	0.561	0.499	0.571	61,751,622	0.5426	13.40%
2003-08-13	0	0.970	0.970	0.980	0.950	1.010	8,816,400	8,647,436	0.9808	0.494	0.494	0.499	0.484	0.515	17,297,674	0.4999	2.11%
2003-08-12	0	0.950	0.940	0.950	0.940	0.960	1,840,000	1,753,260	0.9529	0.484	0.479	0.484	0.479	0.489	3,610,059	0.4857	2.15%
2003-08-11	0	0.930	0.930	0.950	0.930	0.950	732,000	688,260	0.9402	0.474	0.474	0.484	0.474	0.484	1,436,175	0.4792	0.00%
2003-08-08	0	0.930	0.930	0.940	0.920	0.940	1,266,000	1,184,960	0.9360	0.474	0.474	0.479	0.469	0.479	2,483,877	0.4771	1.09%
2003-08-07	0	0.920	0.910	0.920	0.910	0.920	910,000	830,600	0.9127	0.469	0.464	0.469	0.464	0.469	1,785,409	0.4652	0.00%
2003-08-06	0	0.920	0.920	0.930	0.910	0.930	2,120,000	1,960,660	0.9248	0.469	0.469	0.474	0.464	0.474	4,159,415	0.4714	-2.13%
2003-08-05	0	0.940	0.930	0.940	0.930	0.940	566,000	531,480	0.9390	0.479	0.474	0.479	0.474	0.479	1,110,485	0.4786	0.00%
2003-08-04	0	0.940	0.940	0.950	0.930	0.950	966,000	908,060	0.9400	0.479	0.479	0.484	0.474	0.484	1,895,281	0.4791	-2.08%
2003-08-01	0	0.960	0.950	0.960	0.950	0.960	2,224,200	2,128,924	0.9572	0.489	0.484	0.489	0.484	0.489	4,363,855	0.4879	1.05%
2003-07-31	0	0.950	0.940	0.950	0.930	0.950	434,002	408,022	0.9401	0.484	0.479	0.484	0.474	0.484	851,507	0.4792	0.00%
2003-07-30	0	0.950	0.940	0.950	0.940	0.960	1,478,000	1,398,900	0.9465	0.484	0.479	0.484	0.479	0.489	2,899,819	0.4824	-1.04%
2003-07-29	0	0.960	0.950	0.960	0.940	0.960	2,102,000	2,002,380	0.9526	0.489	0.484	0.489	0.479	0.489	4,124,100	0.4855	2.13%
2003-07-28	0	0.940	0.930	0.940	0.940	0.950	1,030,000	969,280	0.9410	0.479	0.474	0.479	0.479	0.484	2,020,848	0.4796	2.17%
2003-07-25	0	0.920	0.920	0.930	0.920	0.930	880,000	811,760	0.9225	0.469	0.469	0.474	0.469	0.474	1,726,550	0.4702	0.00%
2003-07-24	0	0.920	0.920	0.930	0.920	0.930	380,000	351,420	0.9248	0.469	0.469	0.474	0.469	0.474	745,556	0.4714	0.00%
2003-07-23	0	0.920	0.910	0.920	0.910	0.950	1,074,000	995,700	0.9271	0.469	0.464	0.469	0.464	0.484	2,107,176	0.4725	-3.16%
2003-07-22	0	0.950	0.940	0.950	0.910	0.950	2,490,000	2,335,980	0.9381	0.484	0.479	0.484	0.464	0.484	4,885,351	0.4782	3.26%
2003-07-21	0	0.920	0.920	0.940	0.920	0.940	1,346,000	1,259,760	0.9359	0.469	0.469	0.479	0.469	0.479	2,640,836	0.4770	0.00%
2003-07-18	0	0.920	0.920	0.930	0.900	0.930	1,558,000	1,431,160	0.9186	0.469	0.469	0.474	0.459	0.474	3,056,778	0.4682	-1.08%
2003-07-17	0	0.930	0.920	0.930	0.910	0.980	5,366,000	5,034,320	0.9382	0.474	0.469	0.474	0.464	0.499	10,528,030	0.4782	-6.06%
2003-07-16	0	0.990	0.980	0.990	0.940	0.990	9,416,000	9,118,200	0.9684	0.505	0.499	0.505	0.479	0.505	18,474,082	0.4936	5.32%
2003-07-15	0	0.940	0.940	0.950	0.930	0.970	4,986,000	4,713,860	0.9454	0.479	0.479	0.484	0.474	0.494	9,782,474	0.4819	1.08%
2003-07-14	0	0.930	0.920	0.930	0.920	0.940	2,376,000	2,217,160	0.9331	0.474	0.469	0.474	0.469	0.479	4,661,684	0.4756	2.20%
2003-07-11	0	0.910	0.910	0.920	0.910	0.930	1,290,029	1,181,625	0.9160	0.464	0.464	0.469	0.464	0.474	2,531,022	0.4669	-3.19%
2003-07-10	0	0.940	0.930	0.940	0.920	0.960	3,798,000	3,557,140	0.9366	0.479	0.474	0.479	0.469	0.489	7,451,632	0.4774	-2.08%
2003-07-09	0	0.960	0.950	0.960	0.890	0.960	12,632,000	11,625,540	0.9203	0.489	0.484	0.489	0.454	0.489	24,783,837	0.4691	7.87%
2003-07-08	0	0.890	0.880	0.890	0.870	0.890	1,868,000	1,642,900	0.8795	0.454	0.449	0.454	0.443	0.454	3,664,994	0.4483	2.30%
2003-07-07	0	0.870	0.860	0.880	0.840	0.870	1,406,000	1,209,900	0.8605	0.443	0.438	0.449	0.428	0.443	2,758,556	0.4386	2.35%
2003-07-04	0	0.850	0.840	0.860	0.840	0.850	452,000	381,200	0.8434	0.433	0.428	0.438	0.428	0.433	886,819	0.4299	0.00%
2003-07-03	0	0.850	0.840	0.850	0.840	0.850	574,000	486,740	0.8480	0.433	0.428	0.433	0.428	0.433	1,126,181	0.4322	0.00%
2003-07-02	0	0.850	0.850	0.860	0.850	0.850	187,000	158,910	0.8498	0.433	0.433	0.438	0.433	0.433	366,892	0.4331	0.00%
2003-06-30	0	0.850	0.840	0.850	0.850	0.850	310,000	263,500	0.8500	0.433	0.428	0.433	0.433	0.433	608,216	0.4332	0.00%
2003-06-27	0	0.850	0.850	0.860	0.850	0.870	482,000	414,420	0.8598	0.433	0.433	0.438	0.433	0.443	945,678	0.4382	0.00%
2003-06-26	0	0.850	0.850	0.860	0.840	0.850	450,000	382,140	0.8492	0.433	0.433	0.438	0.428	0.433	882,895	0.4328	-2.30%
2003-06-25	0	0.870	0.860	0.870	0.830	0.870	1,300,000	1,118,600	0.8605	0.443	0.438	0.443	0.423	0.443	2,550,585	0.4386	4.82%
2003-06-24	0	0.830	0.830	0.840	0.820	0.850	2,562,000	2,130,660	0.8316	0.423	0.423	0.428	0.418	0.433	5,026,614	0.4239	-3.49%
2003-06-23	0	0.860	0.860	0.870	0.860	0.890	1,910,000	1,668,960	0.8738	0.438	0.438	0.443	0.438	0.454	3,747,398	0.4454	-3.37%
2003-06-20	0	0.890	0.890	0.900	0.890	0.890	542,000	482,380	0.8900	0.454	0.454	0.459	0.454	0.454	1,063,398	0.4536	-1.11%
2003-06-19	0	0.900	0.900	0.910	0.890	0.900	1,178,000	1,058,560	0.8986	0.459	0.459	0.464	0.454	0.459	2,311,222	0.4580	1.12%
2003-06-18	0	0.890	0.890	0.900	0.890	0.920	2,394,000	2,167,240	0.9053	0.454	0.454	0.459	0.454	0.469	4,697,000	0.4614	-2.20%
2003-06-17	0	0.910	0.910	0.920	0.910	0.930	3,364,000	3,101,540	0.9220	0.464	0.464	0.469	0.464	0.474	6,600,129	0.4699	0.00%
2003-06-16	0	0.910	0.900	0.910	0.890	0.920	3,642,117	3,299,019	0.9058	0.464	0.459	0.464	0.454	0.469	7,145,791	0.4617	1.11%
2003-06-13	0	0.900	0.890	0.910	0.890	0.900	3,004,117	2,689,419	0.8952	0.459	0.454	0.464	0.454	0.459	5,894,043	0.4563	0.00%
2003-06-12	0	0.900	0.890	0.900	0.890	0.910	2,259,183	2,024,906	0.8963	0.459	0.454	0.459	0.454	0.464	4,432,491	0.4568	1.12%
2003-06-11	0	0.890	0.880	0.890	0.880	0.890	2,022,000	1,797,940	0.8892	0.454	0.449	0.454	0.449	0.454	3,967,140	0.4532	1.14%
2003-06-10	0	0.880	0.880	0.890	0.870	0.900	1,642,442	1,448,727	0.8821	0.449	0.449	0.454	0.443	0.459	3,222,452	0.4496	-2.22%
2003-06-09	0	0.900	0.890	0.900	0.890	0.900	844,400	752,580	0.8913	0.459	0.454	0.459	0.454	0.459	1,656,703	0.4543	0.00%
2003-06-06	0	0.900	0.890	0.900	0.880	0.910	1,478,100	1,315,344	0.8899	0.459	0.454	0.459	0.449	0.464	2,900,015	0.4536	-1.10%
2003-06-05	0	0.910	0.900	0.910	0.900	0.920	3,488,400	3,189,388	0.9143	0.464	0.459	0.464	0.459	0.469	6,844,200	0.4660	1.11%
2003-06-03	0	0.900	0.890	0.900	0.880	0.900	2,234,029	1,999,165	0.8949	0.459	0.454	0.459	0.449	0.459	4,383,139	0.4561	1.12%
2003-06-02	0	0.890	0.890	0.900	0.880	0.910	1,614,000	1,445,980	0.8959	0.454	0.454	0.459	0.449	0.464	3,166,649	0.4566	1.14%
2003-05-30	0	0.880	0.880	0.890	0.850	0.880	3,252,000	2,822,260	0.8679	0.449	0.449	0.454	0.433	0.449	6,380,386	0.4423	4.76%
2003-05-29	0	0.840	0.830	0.840	0.840	0.920	7,272,000	6,375,360	0.8767	0.428	0.423	0.428	0.428	0.469	14,267,579	0.4468	-8.70%
2003-05-28	0	0.920	0.910	0.920	0.900	0.970	5,148,000	4,818,480	0.9360	0.469	0.464	0.469	0.459	0.494	10,100,316	0.4771	-2.13%
2003-05-27	0	0.940	0.930	0.940	0.920	0.960	8,910,000	8,402,720	0.9431	0.479	0.474	0.479	0.469	0.489	17,481,316	0.4807	2.17%
2003-05-26	0	0.920	0.910	0.920	0.850	0.920	9,168,000	8,122,700	0.8860	0.469	0.464	0.469	0.433	0.469	17,987,509	0.4516	9.52%
2003-05-23	0	0.840	0.830	0.840	0.830	0.850	4,298,000	3,600,000	0.8376	0.428	0.423	0.428	0.423	0.433	8,432,626	0.4269	1.20%
2003-05-22	0	0.830	0.820	0.840	0.780	0.830	4,695,057	3,828,610	0.8155	0.423	0.418	0.428	0.398	0.423	9,211,647	0.4156	6.41%
2003-05-21	0	0.780	0.780	0.790	0.770	0.810	3,986,000	3,135,600	0.7867	0.398	0.398	0.403	0.392	0.413	7,820,486	0.4009	-3.70%
2003-05-20	0	0.810	0.800	0.810	0.800	0.810	2,664,333	2,153,796	0.8084	0.413	0.408	0.413	0.408	0.413	5,227,390	0.4120	-1.22%
2003-05-19	0	0.820	0.810	0.820	0.790	0.850	4,012,000	3,251,920	0.8105	0.418	0.413	0.418	0.403	0.433	7,871,497	0.4131	-2.38%
2003-05-16	0	0.840	0.830	0.840	0.820	0.880	1,720,000	1,438,020	0.8361	0.428	0.423	0.428	0.418	0.449	3,374,620	0.4261	-2.33%
2003-05-15	0	0.860	0.860	0.870	0.860	0.880	2,365,146	2,055,363	0.8690	0.438	0.438	0.443	0.438	0.449	4,640,389	0.4429	-1.15%
2003-05-14	0	0.870	0.870	0.880	0.810	0.880	6,596,000	5,593,280	0.8480	0.443	0.443	0.449	0.413	0.449	12,941,275	0.4322	8.75%
2003-05-13	0	0.800	0.790	0.800	0.780	0.800	1,484,000	1,181,260	0.7960	0.408	0.403	0.408	0.398	0.408	2,911,591	0.4057	0.00%
2003-05-12	0	0.800	0.790	0.800	0.780	0.800	1,888,000	1,495,180	0.7919	0.408	0.403	0.408	0.398	0.408	3,704,234	0.4036	0.00%
2003-05-09	0	0.800	0.790	0.800	0.790	0.810	2,064,000	1,650,100	0.7995	0.408	0.403	0.408	0.403	0.413	4,049,544	0.4075	-1.23%
2003-05-07	0	0.810	0.800	0.810	0.780	0.820	4,178,000	3,310,280	0.7923	0.413	0.408	0.413	0.398	0.418	8,197,187	0.4038	1.25%
2003-05-06	0	0.800	0.800	0.810	0.740	0.810	6,526,821	5,052,291	0.7741	0.408	0.408	0.413	0.377	0.413	12,805,547	0.3945	6.67%
2003-05-05	0	0.750	0.750	0.760	0.710	0.760	6,760,000	4,960,940	0.7339	0.382	0.382	0.387	0.362	0.387	13,263,041	0.3740	7.14%
2003-05-02	0	0.700	0.680	0.690	0.670	0.700	1,422,000	973,260	0.6844	0.357	0.347	0.352	0.341	0.357	2,789,947	0.3488	6.06%
2003-04-30	0	0.660	0.660	0.670	0.660	0.690	1,976,500	1,330,835	0.6733	0.336	0.336	0.341	0.336	0.352	3,877,870	0.3432	-4.35%
2003-04-29	0	0.690	0.690	0.700	0.670	0.710	6,232,000	4,310,600	0.6917	0.352	0.352	0.357	0.341	0.362	12,227,112	0.3525	2.99%
2003-04-28	0	0.670	0.660	0.670	0.550	0.670	5,900,000	3,590,680	0.6086	0.341	0.336	0.341	0.280	0.341	11,575,731	0.3102	13.56%
2003-04-25	0	0.590	0.580	0.590	0.580	0.600	2,997,715	1,778,823	0.5934	0.301	0.296	0.301	0.296	0.306	5,881,482	0.3024	-4.84%
2003-04-24	0	0.620	0.620	0.630	0.610	0.640	2,606,000	1,611,200	0.6183	0.316	0.316	0.321	0.311	0.326	5,112,942	0.3151	-4.62%
2003-04-23	0	0.650	0.650	0.660	0.630	0.710	3,704,000	2,453,060	0.6623	0.331	0.331	0.336	0.321	0.362	7,267,205	0.3376	-9.72%
2003-04-22	0	0.720	0.710	0.730	0.700	0.720	581,004	417,002	0.7177	0.367	0.362	0.372	0.357	0.367	1,139,923	0.3658	0.00%
2003-04-17	0	0.720	0.710	0.720	0.700	0.720	2,007,750	1,436,213	0.7153	0.367	0.362	0.367	0.357	0.367	3,939,182	0.3646	1.41%
2003-04-16	0	0.730	0.730	0.740	0.700	0.730	2,808,000	2,008,340	0.7152	0.362	0.362	0.367	0.347	0.362	5,664,454	0.3546	4.29%
2003-04-15	0	0.700	0.690	0.710	0.690	0.720	1,612,000	1,137,760	0.7058	0.347	0.342	0.352	0.342	0.357	3,251,816	0.3499	-4.11%
2003-04-14	0	0.730	0.720	0.730	0.720	0.730	908,000	660,740	0.7277	0.362	0.357	0.362	0.357	0.362	1,831,668	0.3607	-2.67%
2003-04-11	0	0.750	0.740	0.750	0.710	0.760	2,400,000	1,759,060	0.7329	0.372	0.367	0.372	0.352	0.377	4,841,414	0.3633	2.74%
2003-04-10	0	0.730	0.730	0.740	0.720	0.740	938,000	684,940	0.7302	0.362	0.362	0.367	0.357	0.367	1,892,186	0.3620	0.00%
2003-04-09	0	0.730	0.720	0.730	0.720	0.750	3,326,000	2,451,620	0.7371	0.362	0.357	0.362	0.357	0.372	6,709,392	0.3654	-5.19%
2003-04-08	0	0.770	0.760	0.770	0.770	0.790	2,052,000	1,591,140	0.7754	0.382	0.377	0.382	0.382	0.392	4,139,409	0.3844	-2.53%
2003-04-07	0	0.790	0.790	0.800	0.790	0.800	1,160,000	920,880	0.7939	0.392	0.392	0.397	0.392	0.397	2,340,017	0.3935	-1.25%
2003-04-04	0	0.800	0.790	0.800	0.790	0.800	3,080,000	2,452,780	0.7964	0.397	0.392	0.397	0.392	0.397	6,213,147	0.3948	1.27%
2003-04-03	0	0.790	0.790	0.800	0.790	0.830	2,384,000	1,917,740	0.8044	0.392	0.392	0.397	0.392	0.411	4,809,137	0.3988	-2.47%
2003-04-02	0	0.810	0.800	0.810	0.790	0.810	2,362,000	1,903,560	0.8059	0.402	0.397	0.402	0.392	0.402	4,764,758	0.3995	2.53%
2003-04-01	0	0.790	0.780	0.790	0.770	0.820	4,022,800	3,197,692	0.7949	0.392	0.387	0.392	0.382	0.406	8,115,016	0.3940	-2.47%
2003-03-31	0	0.810	0.800	0.810	0.790	0.860	5,198,294	4,184,152	0.8049	0.402	0.397	0.402	0.392	0.426	10,486,288	0.3990	-6.90%
2003-03-28	0	0.870	0.870	0.880	0.870	0.890	1,481,000	1,301,620	0.8789	0.431	0.431	0.436	0.431	0.441	2,987,556	0.4357	-1.14%
2003-03-27	0	0.880	0.870	0.880	0.860	0.900	3,276,192	2,879,391	0.8789	0.436	0.431	0.436	0.426	0.446	6,608,917	0.4357	-3.30%
2003-03-26	0	0.910	0.900	0.910	0.870	0.920	14,589,923	13,229,617	0.9068	0.451	0.446	0.451	0.431	0.456	29,431,605	0.4495	5.81%
2003-03-25	0	0.860	0.850	0.860	0.850	0.910	19,765,165	17,283,341	0.8744	0.426	0.421	0.426	0.421	0.451	39,871,391	0.4335	-5.49%
2003-03-24	0	0.910	0.910	0.920	0.910	1.040	13,529,331	12,983,096	0.9596	0.451	0.451	0.456	0.451	0.516	27,292,119	0.4757	-10.78%
2003-03-21	0	1.020	1.020	1.030	1.020	1.050	6,508,478	6,714,912	1.0317	0.506	0.506	0.511	0.506	0.521	13,129,264	0.5114	-3.77%
2003-03-20	0	1.060	1.060	1.070	1.000	1.110	13,767,980	14,491,920	1.0526	0.525	0.525	0.530	0.496	0.550	27,773,535	0.5218	-12.40%
2003-03-19	0	1.210	1.200	1.210	1.190	1.220	734,000	883,900	1.2042	0.600	0.595	0.600	0.590	0.605	1,480,666	0.5970	0.83%
2003-03-18	0	1.200	1.200	1.210	1.180	1.200	811,000	970,880	1.1971	0.595	0.595	0.600	0.585	0.595	1,635,994	0.5934	1.69%
2003-03-17	0	1.180	1.170	1.190	1.160	1.180	434,000	508,100	1.1707	0.585	0.580	0.590	0.575	0.585	875,489	0.5804	0.00%
2003-03-14	0	1.180	1.170	1.180	1.170	1.190	1,076,000	1,271,240	1.1814	0.585	0.580	0.585	0.580	0.590	2,170,567	0.5857	1.72%
2003-03-13	0	1.160	1.150	1.160	1.140	1.160	738,300	849,522	1.1506	0.575	0.570	0.575	0.565	0.575	1,489,340	0.5704	0.87%
2003-03-12	0	1.150	1.150	1.160	1.130	1.160	454,000	520,400	1.1463	0.570	0.570	0.575	0.560	0.575	915,834	0.5682	2.68%
2003-03-11	0	1.120	1.120	1.140	1.100	1.120	888,000	992,220	1.1174	0.555	0.555	0.565	0.545	0.555	1,791,323	0.5539	-0.88%
2003-03-10	0	1.130	1.120	1.140	1.120	1.150	578,000	652,400	1.1287	0.560	0.555	0.565	0.555	0.570	1,165,974	0.5595	-2.59%
2003-03-07	0	1.160	1.150	1.160	1.140	1.180	1,682,000	1,934,740	1.1503	0.575	0.570	0.575	0.565	0.585	3,393,024	0.5702	-1.69%
2003-03-06	0	1.180	1.170	1.180	1.170	1.220	1,312,000	1,564,240	1.1923	0.585	0.580	0.585	0.580	0.605	2,646,639	0.5910	-3.28%
2003-03-05	0	1.220	1.210	1.220	1.210	1.230	782,000	948,060	1.2124	0.605	0.600	0.605	0.600	0.610	1,577,494	0.6010	-0.81%
2003-03-04	0	1.230	1.230	1.250	1.230	1.260	518,000	647,620	1.2502	0.610	0.610	0.620	0.610	0.625	1,044,938	0.6198	-1.60%
2003-03-03	0	1.250	1.250	1.260	1.230	1.250	766,000	950,280	1.2406	0.620	0.620	0.625	0.610	0.620	1,545,218	0.6150	2.46%
2003-02-28	0	1.220	1.220	1.230	1.220	1.230	698,000	853,780	1.2232	0.605	0.605	0.610	0.605	0.610	1,408,044	0.6064	-0.81%
2003-02-27	0	1.230	1.220	1.230	1.220	1.230	412,000	504,860	1.2254	0.610	0.605	0.610	0.605	0.610	831,109	0.6075	0.00%
2003-02-26	0	1.230	1.220	1.230	1.220	1.240	644,000	789,920	1.2266	0.610	0.605	0.610	0.605	0.615	1,299,113	0.6080	0.82%
2003-02-25	0	1.220	1.220	1.230	1.220	1.230	856,000	1,046,600	1.2227	0.605	0.605	0.610	0.605	0.610	1,726,771	0.6061	-1.61%
2003-02-24	0	1.240	1.230	1.240	1.230	1.240	872,000	1,074,740	1.2325	0.615	0.610	0.615	0.610	0.615	1,759,047	0.6110	0.81%
2003-02-21	0	1.230	1.220	1.230	1.220	1.240	2,568,000	3,156,560	1.2292	0.610	0.605	0.610	0.605	0.615	5,180,313	0.6093	-1.60%
2003-02-20	0	1.250	1.250	1.260	1.250	1.270	738,000	929,240	1.2591	0.620	0.620	0.625	0.620	0.630	1,488,735	0.6242	-2.34%
2003-02-19	0	1.280	1.270	1.280	1.260	1.300	2,778,000	3,538,960	1.2739	0.635	0.630	0.635	0.625	0.644	5,603,936	0.6315	2.40%
2003-02-18	0	1.250	1.250	1.260	1.240	1.260	1,102,000	1,381,220	1.2534	0.620	0.620	0.625	0.615	0.625	2,223,016	0.6213	0.81%
2003-02-17	0	1.240	1.240	1.250	1.230	1.250	582,000	722,880	1.2421	0.615	0.615	0.620	0.610	0.620	1,174,043	0.6157	0.81%
2003-02-14	0	1.230	1.230	1.240	1.210	1.240	1,832,100	2,242,739	1.2241	0.610	0.610	0.615	0.600	0.615	3,695,814	0.6068	0.00%
2003-02-13	0	1.230	1.230	1.240	1.230	1.250	922,000	1,143,000	1.2397	0.610	0.610	0.615	0.610	0.620	1,859,910	0.6145	-1.60%
2003-02-12	0	1.250	1.250	1.260	1.240	1.260	2,166,646	2,708,822	1.2502	0.620	0.620	0.625	0.615	0.625	4,370,679	0.6198	-0.79%
2003-02-11	0	1.260	1.250	1.260	1.250	1.280	1,682,000	2,131,100	1.2670	0.625	0.620	0.625	0.620	0.635	3,393,024	0.6281	0.00%
2003-02-10	0	1.260	1.250	1.260	1.230	1.260	1,656,000	2,070,100	1.2501	0.625	0.620	0.625	0.610	0.625	3,340,575	0.6197	3.28%
2003-02-07	0	1.220	1.220	1.240	1.220	1.240	960,000	1,182,240	1.2315	0.605	0.605	0.615	0.605	0.615	1,936,565	0.6105	-0.81%
2003-02-06	0	1.230	1.220	1.240	1.220	1.250	3,298,000	4,040,360	1.2251	0.610	0.605	0.615	0.605	0.620	6,652,909	0.6073	0.00%
2003-02-05	0	1.230	1.220	1.230	1.220	1.250	1,408,000	1,747,700	1.2413	0.610	0.605	0.610	0.605	0.620	2,840,296	0.6153	-2.38%
2003-02-04	0	1.260	1.250	1.260	1.250	1.270	622,000	782,800	1.2585	0.625	0.620	0.625	0.620	0.630	1,254,733	0.6239	0.00%
2003-01-30	0	1.260	1.260	1.270	1.260	1.270	601,000	760,720	1.2658	0.625	0.625	0.630	0.625	0.630	1,212,371	0.6275	0.00%
2003-01-29	0	1.260	1.250	1.260	1.250	1.260	1,723,183	2,160,371	1.2537	0.625	0.620	0.625	0.620	0.625	3,476,101	0.6215	1.61%
2003-01-28	0	1.240	1.240	1.250	1.230	1.260	2,076,000	2,587,260	1.2463	0.615	0.615	0.620	0.610	0.625	4,187,823	0.6178	-1.59%
2003-01-27	0	1.260	1.240	1.250	1.210	1.260	3,288,000	4,046,780	1.2308	0.625	0.615	0.620	0.600	0.625	6,632,737	0.6101	-2.33%
2003-01-24	0	1.290	1.290	1.310	1.290	1.340	1,534,000	2,009,100	1.3097	0.639	0.639	0.649	0.639	0.664	3,094,470	0.6493	-4.44%
2003-01-23	0	1.350	1.350	1.360	1.350	1.360	1,072,000	1,453,500	1.3559	0.669	0.669	0.674	0.669	0.674	2,162,498	0.6721	-0.74%
2003-01-22	0	1.360	1.360	1.370	1.350	1.360	638,000	865,280	1.3562	0.674	0.674	0.679	0.669	0.674	1,287,009	0.6723	0.00%
2003-01-21	0	1.360	1.360	1.370	1.350	1.360	1,366,878	1,850,219	1.3536	0.674	0.674	0.679	0.669	0.674	2,757,342	0.6710	0.00%
2003-01-20	0	1.360	1.350	1.360	1.330	1.360	728,000	979,840	1.3459	0.674	0.669	0.674	0.659	0.674	1,468,562	0.6672	0.74%
2003-01-17	0	1.350	1.350	1.360	1.350	1.370	1,174,000	1,592,000	1.3560	0.669	0.669	0.674	0.669	0.679	2,368,258	0.6722	-0.74%
2003-01-16	0	1.360	1.360	1.370	1.360	1.380	2,400,000	3,272,780	1.3637	0.674	0.674	0.679	0.674	0.684	4,841,414	0.6760	-0.73%
2003-01-15	0	1.370	1.370	1.380	1.370	1.400	7,618,441	10,515,255	1.3802	0.679	0.679	0.684	0.679	0.694	15,368,343	0.6842	0.74%
2003-01-14	0	1.360	1.350	1.370	1.350	1.430	3,492,000	4,833,580	1.3842	0.674	0.669	0.679	0.669	0.709	7,044,257	0.6862	-4.90%
2003-01-13	0	1.430	1.420	1.430	1.350	1.430	5,830,029	8,154,341	1.3987	0.709	0.704	0.709	0.669	0.709	11,760,659	0.6934	7.52%
2003-01-10	0	1.330	1.330	1.340	1.310	1.340	994,029	1,319,458	1.3274	0.659	0.659	0.664	0.649	0.664	2,005,211	0.6580	2.31%
2003-01-09	0	1.300	1.300	1.310	1.260	1.300	724,000	929,000	1.2831	0.644	0.644	0.649	0.625	0.644	1,460,493	0.6361	0.78%
2003-01-08	0	1.290	1.290	1.300	1.290	1.300	706,000	913,120	1.2934	0.639	0.639	0.644	0.639	0.644	1,424,182	0.6412	-0.77%
2003-01-07	0	1.300	1.290	1.300	1.280	1.300	364,000	470,800	1.2934	0.644	0.639	0.644	0.635	0.644	734,281	0.6412	1.56%
2003-01-06	0	1.280	1.270	1.280	1.280	1.290	114,440	146,566	1.2807	0.635	0.630	0.635	0.635	0.639	230,855	0.6349	-2.29%
2003-01-03	0	1.310	1.300	1.310	1.270	1.310	1,398,000	1,806,300	1.2921	0.649	0.644	0.649	0.630	0.649	2,820,123	0.6405	3.97%
2003-01-02	0	1.260	1.260	1.270	1.250	1.270	482,000	606,780	1.2589	0.625	0.625	0.630	0.620	0.630	972,317	0.6241	2.44%
2002-12-31	0	1.230	1.220	1.230	1.210	1.230	1,558,000	1,899,360	1.2191	0.610	0.605	0.610	0.600	0.610	3,142,884	0.6043	0.00%
2002-12-30	0	1.230	1.220	1.230	1.230	1.260	1,340,000	1,665,380	1.2428	0.610	0.605	0.610	0.610	0.625	2,703,123	0.6161	-3.91%
2002-12-27	0	1.280	1.280	1.290	1.280	1.370	1,441,251	1,865,781	1.2946	0.635	0.635	0.639	0.635	0.679	2,907,372	0.6417	-3.03%
2002-12-24	0	1.320	1.320	1.350	1.320	1.350	140,000	186,360	1.3311	0.654	0.654	0.669	0.654	0.669	282,416	0.6599	0.00%
2002-12-23	0	1.320	1.320	1.340	1.320	1.340	610,000	814,120	1.3346	0.654	0.654	0.664	0.654	0.664	1,230,526	0.6616	-1.49%
2002-12-20	0	1.340	1.340	1.350	1.330	1.350	498,000	664,900	1.3351	0.664	0.664	0.669	0.659	0.669	1,004,593	0.6619	0.75%
2002-12-19	0	1.330	1.330	1.340	1.320	1.350	426,000	567,620	1.3324	0.659	0.659	0.664	0.654	0.669	859,351	0.6605	-2.21%
2002-12-18	0	1.360	1.350	1.360	1.360	1.360	970,000	1,319,200	1.3600	0.674	0.669	0.674	0.674	0.674	1,956,738	0.6742	-1.45%
2002-12-17	0	1.380	1.370	1.380	1.360	1.380	1,142,470	1,570,160	1.3744	0.684	0.679	0.684	0.674	0.684	2,304,654	0.6813	2.22%
2002-12-16	0	1.350	1.350	1.370	1.340	1.350	410,229	552,967	1.3479	0.669	0.669	0.679	0.664	0.669	827,537	0.6682	0.00%
2002-12-13	0	1.350	1.350	1.370	1.350	1.360	776,000	1,049,280	1.3522	0.669	0.669	0.679	0.669	0.674	1,565,390	0.6703	-0.74%
2002-12-12	0	1.360	1.360	1.370	1.350	1.360	582,000	787,020	1.3523	0.674	0.674	0.679	0.669	0.674	1,174,043	0.6704	0.74%
2002-12-11	0	1.350	1.340	1.360	1.330	1.370	776,000	1,047,640	1.3501	0.669	0.664	0.674	0.659	0.679	1,565,390	0.6693	-0.74%
2002-12-10	0	1.360	1.340	1.360	1.300	1.360	1,220,000	1,619,940	1.3278	0.674	0.664	0.674	0.644	0.674	2,461,052	0.6582	1.49%
2002-12-09	0	1.340	1.340	1.350	1.340	1.380	1,040,029	1,417,978	1.3634	0.664	0.664	0.669	0.664	0.684	2,098,004	0.6759	-2.90%
2002-12-06	0	1.380	1.370	1.380	1.360	1.410	1,760,000	2,432,080	1.3819	0.684	0.679	0.684	0.674	0.699	3,550,370	0.6850	-2.82%
2002-12-05	0	1.420	1.410	1.420	1.400	1.420	1,358,781	1,918,422	1.4119	0.704	0.699	0.704	0.694	0.704	2,741,009	0.6999	1.43%
2002-12-04	0	1.400	1.400	1.410	1.400	1.460	2,468,200	3,528,920	1.4298	0.694	0.694	0.699	0.694	0.724	4,978,990	0.7088	-4.76%
2002-12-03	0	1.470	1.460	1.470	1.430	1.490	5,341,219	7,845,759	1.4689	0.729	0.724	0.729	0.709	0.739	10,774,604	0.7282	2.08%
2002-12-02	0	1.440	1.440	1.450	1.410	1.450	1,531,219	2,186,934	1.4282	0.714	0.714	0.719	0.699	0.719	3,088,860	0.7080	2.13%
2002-11-29	0	1.410	1.400	1.410	1.400	1.440	1,430,000	2,026,440	1.4171	0.699	0.694	0.699	0.694	0.714	2,884,676	0.7025	-0.70%
2002-11-28	0	1.420	1.430	1.440	1.420	1.480	5,070,000	7,417,380	1.4630	0.704	0.709	0.714	0.704	0.734	10,227,486	0.7252	-2.07%
2002-11-27	0	1.450	1.440	1.450	1.370	1.470	8,420,000	12,067,760	1.4332	0.719	0.714	0.719	0.679	0.729	16,985,293	0.7105	4.32%
2002-11-26	0	1.390	1.380	1.390	1.370	1.430	6,616,000	9,288,280	1.4039	0.689	0.684	0.689	0.679	0.709	13,346,163	0.6960	0.00%
2002-11-25	0	1.390	1.380	1.390	1.300	1.390	5,654,000	7,641,500	1.3515	0.689	0.684	0.689	0.644	0.689	11,405,563	0.6700	6.92%
2002-11-22	0	1.300	1.290	1.300	1.290	1.310	690,000	895,680	1.2981	0.644	0.639	0.644	0.639	0.649	1,391,906	0.6435	0.78%
2002-11-21	0	1.290	1.290	1.300	1.290	1.310	786,000	1,024,440	1.3034	0.639	0.639	0.644	0.639	0.649	1,585,563	0.6461	-1.53%
2002-11-20	0	1.310	1.300	1.310	1.300	1.310	908,000	1,187,080	1.3074	0.649	0.644	0.649	0.644	0.649	1,831,668	0.6481	0.00%
2002-11-19	0	1.310	1.310	1.320	1.280	1.320	812,000	1,057,080	1.3018	0.649	0.649	0.654	0.635	0.654	1,638,012	0.6453	1.55%
2002-11-18	0	1.290	1.290	1.300	1.290	1.320	1,812,000	2,369,820	1.3078	0.639	0.639	0.644	0.639	0.654	3,655,267	0.6483	0.00%
2002-11-15	0	1.290	1.280	1.290	1.270	1.290	1,830,000	2,344,540	1.2812	0.639	0.635	0.639	0.630	0.639	3,691,578	0.6351	1.57%
2002-11-14	0	1.270	1.270	1.280	1.260	1.280	716,000	908,160	1.2684	0.630	0.630	0.635	0.625	0.635	1,444,355	0.6288	0.79%
2002-11-13	0	1.260	1.250	1.260	1.250	1.290	376,000	471,420	1.2538	0.625	0.620	0.625	0.620	0.639	758,488	0.6215	0.00%
2002-11-12	0	1.260	1.260	1.270	1.250	1.270	770,000	970,520	1.2604	0.625	0.625	0.630	0.620	0.630	1,553,287	0.6248	0.80%
2002-11-11	0	1.250	1.240	1.250	1.250	1.270	1,038,000	1,305,180	1.2574	0.620	0.615	0.620	0.620	0.630	2,093,911	0.6233	-3.10%
2002-11-08	0	1.290	1.280	1.290	1.280	1.300	609,631	785,019	1.2877	0.639	0.635	0.639	0.635	0.644	1,229,782	0.6383	-0.77%
2002-11-07	0	1.300	1.290	1.300	1.280	1.310	996,000	1,289,700	1.2949	0.644	0.639	0.644	0.635	0.649	2,009,187	0.6419	0.78%
2002-11-06	0	1.290	1.290	1.300	1.290	1.330	1,486,300	1,952,235	1.3135	0.639	0.639	0.644	0.639	0.659	2,998,247	0.6511	-0.77%
2002-11-05	0	1.300	1.290	1.300	1.290	1.330	1,394,000	1,819,000	1.3049	0.644	0.639	0.644	0.639	0.659	2,812,054	0.6469	-0.76%
2002-11-04	0	1.310	1.300	1.310	1.280	1.310	1,854,000	2,404,840	1.2971	0.649	0.644	0.649	0.635	0.649	3,739,992	0.6430	3.97%
2002-11-01	0	1.260	1.260	1.270	1.250	1.270	818,000	1,032,800	1.2626	0.625	0.625	0.630	0.620	0.630	1,650,115	0.6259	-0.79%
2002-10-31	0	1.270	1.260	1.270	1.260	1.290	1,438,000	1,824,860	1.2690	0.630	0.625	0.630	0.625	0.639	2,900,814	0.6291	0.00%
2002-10-30	0	1.270	1.270	1.280	1.240	1.290	2,434,000	3,089,520	1.2693	0.630	0.630	0.635	0.615	0.639	4,910,000	0.6292	0.79%
2002-10-29	0	1.260	1.260	1.270	1.250	1.350	5,476,000	7,152,820	1.3062	0.625	0.625	0.630	0.620	0.669	11,046,492	0.6475	-5.26%
2002-10-28	0	1.330	1.320	1.330	1.310	1.350	1,478,000	1,947,940	1.3180	0.659	0.654	0.659	0.649	0.669	2,981,504	0.6533	0.00%
2002-10-25	0	1.330	1.330	1.340	1.310	1.340	2,320,000	3,082,820	1.3288	0.659	0.659	0.664	0.649	0.664	4,680,033	0.6587	-0.75%
2002-10-24	0	1.340	1.340	1.350	1.310	1.360	5,752,000	7,684,940	1.3360	0.664	0.664	0.669	0.649	0.674	11,603,254	0.6623	0.00%
2002-10-23	0	1.340	1.330	1.350	1.250	1.350	5,042,000	6,604,660	1.3099	0.664	0.659	0.669	0.620	0.669	10,171,003	0.6494	5.51%
2002-10-22	0	1.270	1.260	1.270	1.260	1.340	4,808,000	6,227,820	1.2953	0.630	0.625	0.630	0.625	0.664	9,698,965	0.6421	-4.51%
2002-10-21	0	1.330	1.320	1.330	1.300	1.360	11,074,000	14,731,860	1.3303	0.659	0.654	0.659	0.644	0.674	22,339,089	0.6595	1.53%
2002-10-18	0	1.310	1.300	1.310	1.220	1.320	11,216,000	14,247,700	1.2703	0.649	0.644	0.649	0.605	0.654	22,625,539	0.6297	9.17%
2002-10-17	0	1.200	1.200	1.210	1.170	1.220	4,202,000	5,038,420	1.1991	0.595	0.595	0.600	0.580	0.605	8,476,508	0.5944	2.56%
2002-10-16	0	1.170	1.160	1.180	1.160	1.220	5,706,723	6,816,474	1.1945	0.580	0.575	0.585	0.575	0.605	11,511,919	0.5921	1.74%
2002-10-15	0	1.150	1.140	1.150	1.110	1.160	6,153,191	7,016,474	1.1403	0.570	0.565	0.570	0.550	0.575	12,412,559	0.5653	6.48%
2002-10-11	0	1.080	1.080	1.090	1.080	1.140	4,297,000	4,772,090	1.1106	0.535	0.535	0.540	0.535	0.565	8,668,148	0.5505	-3.57%
2002-10-10	0	1.120	1.110	1.120	1.120	1.160	1,642,000	1,860,100	1.1328	0.555	0.550	0.555	0.555	0.575	3,312,334	0.5616	-3.45%
2002-10-09	0	1.160	1.160	1.170	1.150	1.180	866,000	1,008,220	1.1642	0.575	0.575	0.580	0.570	0.585	1,746,943	0.5771	-0.85%
2002-10-08	0	1.170	1.170	1.180	1.140	1.180	804,000	938,040	1.1667	0.580	0.580	0.585	0.565	0.585	1,621,874	0.5784	0.00%
2002-10-07	0	1.170	1.160	1.170	1.150	1.180	562,000	653,700	1.1632	0.580	0.575	0.580	0.570	0.585	1,133,698	0.5766	-1.68%
2002-10-04	0	1.190	1.180	1.190	1.170	1.190	408,000	482,400	1.1824	0.590	0.585	0.590	0.580	0.590	823,040	0.5861	1.71%
2002-10-03	0	1.170	1.170	1.180	1.160	1.190	618,029	725,672	1.1742	0.580	0.580	0.585	0.575	0.590	1,246,722	0.5821	-0.85%
2002-10-02	0	1.180	1.180	1.190	1.180	1.260	1,220,000	1,475,540	1.2095	0.585	0.585	0.590	0.585	0.625	2,461,052	0.5996	-2.48%
2002-09-30	0	1.210	1.210	1.220	1.210	1.230	646,000	786,540	1.2176	0.600	0.600	0.605	0.600	0.610	1,303,147	0.6036	-3.97%
2002-09-27	0	1.260	1.250	1.260	1.230	1.300	2,130,500	2,687,335	1.2614	0.625	0.620	0.625	0.610	0.644	4,297,763	0.6253	-0.79%
2002-09-26	0	1.270	1.260	1.270	1.240	1.290	4,732,000	6,013,380	1.2708	0.630	0.625	0.630	0.615	0.639	9,545,654	0.6300	4.96%
2002-09-25	0	1.210	1.200	1.220	1.180	1.230	2,124,000	2,552,240	1.2016	0.600	0.595	0.605	0.585	0.610	4,284,651	0.5957	0.83%
2002-09-24	0	1.200	1.200	1.210	1.180	1.220	2,740,000	3,296,480	1.2031	0.595	0.595	0.600	0.585	0.605	5,527,280	0.5964	-0.83%
2002-09-23	0	1.210	1.190	1.210	1.150	1.210	1,670,000	1,981,100	1.1863	0.600	0.590	0.600	0.570	0.600	3,368,817	0.5881	3.42%
2002-09-20	0	1.170	1.160	1.170	1.120	1.170	2,400,000	2,756,580	1.1486	0.580	0.575	0.580	0.555	0.580	4,841,414	0.5694	0.00%
2002-09-19	0	1.170	1.170	1.180	1.160	1.200	2,266,000	2,668,860	1.1778	0.580	0.580	0.585	0.575	0.595	4,571,101	0.5839	0.00%
2002-09-18	0	1.170	1.170	1.180	1.160	1.200	4,850,000	5,682,900	1.1717	0.580	0.580	0.585	0.575	0.595	9,783,690	0.5809	-5.65%
2002-09-17	0	1.240	1.230	1.250	1.200	1.250	4,918,600	6,041,542	1.2283	0.615	0.610	0.620	0.595	0.620	9,922,074	0.6089	3.33%
2002-09-16	0	1.200	1.200	1.210	1.180	1.310	7,330,200	8,973,360	1.2242	0.595	0.595	0.600	0.585	0.649	14,786,887	0.6068	-9.09%
2002-09-13	0	1.320	1.320	1.330	1.310	1.380	8,816,000	11,842,580	1.3433	0.654	0.654	0.659	0.649	0.684	17,784,126	0.6659	-4.35%
2002-09-12	0	1.380	1.370	1.390	1.360	1.430	21,185,750	29,597,940	1.3971	0.684	0.679	0.689	0.674	0.709	42,737,074	0.6926	-0.72%
2002-09-11	0	1.390	1.390	1.400	1.370	1.530	21,114,000	30,013,320	1.4215	0.689	0.689	0.694	0.679	0.758	42,592,336	0.7047	-11.46%
2002-09-10	0	1.570	1.560	1.570	1.480	1.580	4,306,000	6,601,460	1.5331	0.778	0.773	0.778	0.734	0.783	8,686,303	0.7600	6.80%
2002-09-09	0	1.470	1.460	1.470	1.460	1.510	3,146,000	4,644,320	1.4763	0.729	0.724	0.729	0.724	0.749	6,346,286	0.7318	0.68%
2002-09-06	0	1.460	1.450	1.460	1.440	1.480	2,856,709	4,181,373	1.4637	0.724	0.719	0.724	0.714	0.734	5,762,712	0.7256	0.00%
2002-09-05	0	1.460	1.460	1.470	1.450	1.520	2,748,000	4,084,240	1.4863	0.724	0.724	0.729	0.719	0.753	5,543,419	0.7368	-2.01%
2002-09-04	0	1.490	1.480	1.490	1.370	1.520	6,584,000	9,552,500	1.4509	0.739	0.734	0.739	0.679	0.753	13,281,611	0.7192	2.76%
2002-09-03	0	1.450	1.460	1.470	1.450	1.550	4,354,000	6,490,980	1.4908	0.719	0.724	0.729	0.719	0.768	8,783,131	0.7390	-5.84%
2002-09-02	0	1.540	1.530	1.540	1.530	1.590	2,770,000	4,303,500	1.5536	0.763	0.758	0.763	0.758	0.788	5,587,798	0.7702	-2.53%
2002-08-30	0	1.580	1.570	1.580	1.560	1.620	2,964,000	4,719,820	1.5924	0.783	0.778	0.783	0.773	0.803	5,979,146	0.7894	0.00%
2002-08-29	0	1.580	1.570	1.580	1.550	1.610	3,564,000	5,606,720	1.5732	0.783	0.778	0.783	0.768	0.798	7,189,499	0.7798	-3.07%
2002-08-28	0	1.630	1.620	1.630	1.620	1.640	1,440,000	2,352,120	1.6334	0.808	0.803	0.808	0.803	0.813	2,904,848	0.8097	-0.61%
2002-08-27	0	1.640	1.630	1.650	1.630	1.730	3,462,000	5,711,800	1.6499	0.813	0.808	0.818	0.808	0.858	6,983,739	0.8179	-3.53%
2002-08-26	0	1.700	1.690	1.700	1.620	1.740	3,432,000	5,850,820	1.7048	0.843	0.838	0.843	0.803	0.863	6,923,221	0.8451	3.66%
2002-08-23	0	1.640	1.630	1.640	1.620	1.700	2,672,067	4,441,650	1.6623	0.813	0.808	0.813	0.803	0.843	5,390,242	0.8240	-1.20%
2002-08-22	0	1.660	1.660	1.670	1.640	1.740	4,699,971	7,898,810	1.6806	0.823	0.823	0.828	0.813	0.863	9,481,043	0.8331	-2.92%
2002-08-21	0	1.710	1.700	1.720	1.550	1.720	12,734,000	21,037,040	1.6520	0.848	0.843	0.853	0.768	0.853	25,687,733	0.8190	10.32%
2002-08-20	0	1.550	1.550	1.560	1.450	1.570	15,399,916	23,422,198	1.5209	0.768	0.768	0.773	0.719	0.778	31,065,568	0.7540	6.90%
2002-08-19	0	1.450	1.440	1.450	1.430	1.470	7,310,000	10,610,500	1.4515	0.719	0.714	0.719	0.709	0.729	14,746,139	0.7195	1.40%
2002-08-16	0	1.430	1.420	1.440	1.420	1.480	3,794,000	5,484,480	1.4456	0.709	0.704	0.714	0.704	0.734	7,653,468	0.7166	-0.69%
2002-08-15	0	1.440	1.420	1.430	1.340	1.540	11,570,000	16,256,940	1.4051	0.714	0.704	0.709	0.664	0.763	23,339,648	0.6965	-3.36%
2002-08-14	0	1.490	1.490	1.500	1.490	1.660	2,959,023	4,577,444	1.5469	0.739	0.739	0.744	0.739	0.823	5,969,106	0.7669	-10.24%
2002-08-13	0	1.660	1.650	1.660	1.650	1.660	392,000	649,080	1.6558	0.823	0.818	0.823	0.818	0.823	790,764	0.8208	0.61%
2002-08-12	0	1.650	1.630	1.650	1.620	1.660	420,800	692,688	1.6461	0.818	0.808	0.818	0.803	0.823	848,861	0.8160	-0.60%
2002-08-09	0	1.660	1.660	1.670	1.620	1.710	2,658,000	4,425,560	1.6650	0.823	0.823	0.828	0.803	0.848	5,361,866	0.8254	-1.19%
2002-08-08	0	1.680	1.680	1.720	1.670	1.720	878,000	1,484,100	1.6903	0.833	0.833	0.853	0.828	0.853	1,771,150	0.8379	-2.33%
2002-08-07	0	1.720	1.710	1.720	1.700	1.800	1,836,000	3,174,720	1.7292	0.853	0.848	0.853	0.843	0.892	3,703,681	0.8572	-0.58%
2002-08-06	0	1.730	1.730	1.750	1.720	1.760	308,000	536,300	1.7412	0.858	0.858	0.868	0.853	0.872	621,315	0.8632	-1.70%
2002-08-05	0	1.760	1.760	1.800	1.760	1.780	482,000	856,340	1.7766	0.872	0.872	0.892	0.872	0.882	972,317	0.8807	-3.30%
2002-08-02	0	1.820	1.810	1.820	1.780	1.820	324,000	582,560	1.7980	0.902	0.897	0.902	0.882	0.902	653,591	0.8913	-2.15%
2002-08-01	0	1.860	1.860	1.870	1.830	1.930	1,388,000	2,625,080	1.8913	0.922	0.922	0.927	0.907	0.957	2,799,951	0.9375	0.00%
2002-07-31	0	1.860	1.840	1.870	1.770	1.860	1,028,000	1,860,700	1.8100	0.922	0.912	0.927	0.877	0.922	2,073,739	0.8973	5.68%
2002-07-30	0	1.760	1.760	1.770	1.760	1.800	596,000	1,054,160	1.7687	0.872	0.872	0.877	0.872	0.892	1,202,284	0.8768	2.33%
2002-07-29	0	1.720	1.710	1.730	1.670	1.750	1,526,799	2,601,516	1.7039	0.853	0.848	0.858	0.828	0.868	3,079,944	0.8447	-0.58%
2002-07-26	0	1.730	1.720	1.730	1.650	1.790	1,250,000	2,154,580	1.7237	0.858	0.853	0.858	0.818	0.887	2,521,570	0.8545	-3.35%
2002-07-25	0	1.790	1.780	1.800	1.780	1.840	754,000	1,355,980	1.7984	0.887	0.882	0.892	0.882	0.912	1,521,011	0.8915	0.56%
2002-07-24	0	1.780	1.780	1.800	1.780	1.820	1,780,000	3,179,060	1.7860	0.882	0.882	0.892	0.882	0.902	3,590,715	0.8854	-2.20%
2002-07-23	0	1.820	1.810	1.820	1.750	1.820	1,098,000	1,983,360	1.8063	0.902	0.897	0.902	0.868	0.902	2,214,947	0.8954	2.25%
2002-07-22	0	1.780	1.780	1.800	1.760	1.810	1,110,000	1,981,280	1.7849	0.882	0.882	0.892	0.872	0.897	2,239,154	0.8848	-3.78%
2002-07-19	0	1.850	1.840	1.850	1.830	1.860	827,190	1,523,542	1.8418	0.917	0.912	0.917	0.907	0.922	1,668,654	0.9130	-1.07%
2002-07-18	0	1.870	1.860	1.870	1.800	1.890	3,374,000	6,168,400	1.8282	0.927	0.922	0.927	0.892	0.937	6,806,221	0.9063	6.25%
2002-07-17	0	1.760	1.760	1.770	1.730	1.850	3,118,762	5,540,706	1.7766	0.872	0.872	0.877	0.858	0.917	6,291,340	0.8807	-4.86%
2002-07-16	0	1.850	1.850	1.860	1.850	1.970	1,534,000	2,882,800	1.8793	0.917	0.917	0.922	0.917	0.977	3,094,470	0.9316	-6.09%
2002-07-15	0	1.970	1.970	1.980	1.970	1.990	370,000	731,120	1.9760	0.977	0.977	0.982	0.977	0.986	746,385	0.9795	-0.51%
2002-07-12	0	1.980	1.970	1.990	1.940	2.000	3,050,066	6,021,207	1.9741	0.982	0.977	0.986	0.962	0.991	6,152,763	0.9786	-1.00%
2002-07-11	0	2.000	2.000	2.025	1.970	2.125	4,994,029	10,115,308	2.0255	0.991	0.991	1.004	0.977	1.053	10,074,233	1.0041	-4.76%
2002-07-10	0	2.100	2.075	2.100	2.075	2.125	1,424,000	2,983,300	2.0950	1.041	1.029	1.041	1.029	1.053	2,872,572	1.0385	-1.18%
2002-07-09	0	2.125	2.100	2.125	2.100	2.150	2,236,134	4,714,985	2.1085	1.053	1.041	1.053	1.041	1.066	4,510,854	1.0453	-1.16%
2002-07-08	0	2.150	2.125	2.150	2.125	2.275	1,088,659	2,350,051	2.1587	1.066	1.053	1.066	1.053	1.128	2,196,104	1.0701	-2.27%
2002-07-05	0	2.200	2.175	2.200	2.175	2.225	1,364,991	3,002,631	2.1997	1.091	1.078	1.091	1.078	1.103	2,753,536	1.0905	-1.12%
2002-07-04	0	2.225	2.200	2.225	2.175	2.225	722,000	1,596,850	2.2117	1.103	1.091	1.103	1.078	1.103	1,456,459	1.0964	4.71%
2002-07-03	0	2.125	2.125	2.150	2.125	2.150	1,070,000	2,294,900	2.1448	1.053	1.053	1.066	1.053	1.066	2,158,464	1.0632	-1.16%
2002-07-02	0	2.150	2.150	2.175	2.150	2.200	244,000	529,700	2.1709	1.066	1.066	1.078	1.066	1.091	492,210	1.0762	-2.27%
2002-06-28	0	2.200	2.200	2.225	2.200	2.225	164,000	363,700	2.2177	1.091	1.091	1.103	1.091	1.103	330,830	1.0994	1.15%
2002-06-27	0	2.175	2.150	2.175	2.100	2.175	194,000	416,200	2.1454	1.078	1.066	1.078	1.041	1.078	391,348	1.0635	3.57%
2002-06-26	0	2.100	2.075	2.150	2.100	2.200	872,000	1,864,800	2.1385	1.041	1.029	1.066	1.041	1.091	1,759,047	1.0601	-5.62%
2002-06-25	0	2.225	2.200	2.225	2.200	2.225	226,000	502,450	2.2232	1.103	1.091	1.103	1.091	1.103	455,900	1.1021	1.14%
2002-06-24	0	2.200	2.200	2.225	2.175	2.250	932,000	2,041,950	2.1909	1.091	1.091	1.103	1.078	1.115	1,880,082	1.0861	0.00%
2002-06-21	0	2.200	2.175	2.200	2.150	2.200	728,000	1,590,150	2.1843	1.091	1.078	1.091	1.066	1.091	1,468,562	1.0828	1.15%
2002-06-20	0	2.175	2.175	2.200	2.150	2.250	1,203,000	2,612,525	2.1717	1.078	1.078	1.091	1.066	1.115	2,426,759	1.0765	-2.25%
2002-06-19	0	2.225	2.225	2.250	2.200	2.375	946,000	2,132,850	2.2546	1.103	1.103	1.115	1.091	1.177	1,908,324	1.1177	-6.32%
2002-06-18	0	2.375	2.375	2.400	2.375	2.425	234,000	561,150	2.3981	1.177	1.177	1.190	1.177	1.202	472,038	1.1888	-1.04%
2002-06-17	0	2.400	2.400	2.425	2.400	2.500	219,000	529,000	2.4155	1.190	1.190	1.202	1.190	1.239	441,779	1.1974	0.00%
2002-06-14	0	2.400	2.400	2.425	2.400	2.475	410,000	995,500	2.4280	1.190	1.190	1.202	1.190	1.227	827,075	1.2036	-3.03%
2002-06-13	0	2.475	2.450	2.475	2.450	2.475	236,000	582,600	2.4686	1.227	1.215	1.227	1.215	1.227	476,072	1.2238	1.02%
2002-06-12	0	2.450	2.450	2.475	2.450	2.475	334,000	820,050	2.4552	1.215	1.215	1.227	1.215	1.227	673,763	1.2171	-2.97%
2002-06-11	0	2.525	2.500	2.525	2.500	2.550	366,000	918,150	2.5086	1.252	1.239	1.252	1.239	1.264	738,316	1.2436	-0.98%
2002-06-10	0	2.550	2.550	2.575	2.525	2.550	162,458	412,322	2.5380	1.264	1.264	1.276	1.252	1.264	327,719	1.2582	0.00%
2002-06-07	0	2.550	2.550	2.575	2.550	2.550	152,000	387,600	2.5500	1.264	1.264	1.276	1.264	1.264	306,623	1.2641	0.99%
2002-06-06	0	2.525	2.500	2.525	2.525	2.575	1,042,000	2,654,750	2.5477	1.252	1.239	1.252	1.252	1.276	2,101,980	1.2630	1.00%
2002-06-05	0	2.500	2.500	2.525	2.500	2.550	806,000	2,026,500	2.5143	1.239	1.239	1.252	1.239	1.264	1,625,908	1.2464	-1.96%
2002-06-04	0	2.550	2.550	2.575	2.525	2.575	751,833	1,916,941	2.5497	1.264	1.264	1.276	1.252	1.276	1,516,639	1.2639	0.00%
2002-06-03	0	2.550	2.525	2.575	2.550	2.600	540,200	1,388,395	2.5701	1.264	1.252	1.276	1.264	1.289	1,089,722	1.2741	-1.92%
2002-05-31	0	2.600	2.575	2.600	2.575	2.600	338,000	873,400	2.5840	1.289	1.276	1.289	1.276	1.289	681,832	1.2810	0.00%
2002-05-30	0	2.600	2.575	2.600	2.575	2.600	372,000	962,850	2.5883	1.289	1.276	1.289	1.276	1.289	750,419	1.2831	0.00%
2002-05-29	0	2.600	2.600	2.625	2.550	2.650	991,604	2,598,350	2.6204	1.289	1.289	1.301	1.264	1.314	2,000,319	1.2990	1.96%
2002-05-28	0	2.550	2.525	2.575	2.550	2.600	530,267	1,354,250	2.5539	1.264	1.252	1.276	1.264	1.289	1,069,684	1.2660	0.00%
2002-05-27	0	2.550	2.550	2.575	2.525	2.550	108,000	275,300	2.5491	1.264	1.264	1.276	1.252	1.264	217,864	1.2636	0.00%
2002-05-24	0	2.550	2.525	2.575	2.525	2.575	726,500	1,862,363	2.5635	1.264	1.252	1.276	1.252	1.276	1,465,536	1.2708	0.00%
2002-05-23	0	2.550	2.550	2.600	2.525	2.575	480,000	1,227,200	2.5567	1.264	1.264	1.289	1.252	1.276	968,283	1.2674	-1.92%
2002-05-22	0	2.600	2.575	2.600	2.575	2.600	272,377	705,843	2.5914	1.289	1.276	1.289	1.276	1.289	549,454	1.2846	1.96%
2002-05-21	0	2.550	2.550	2.575	2.525	2.650	688,166	1,759,269	2.5565	1.264	1.264	1.276	1.252	1.314	1,388,207	1.2673	-3.77%
2002-05-17	0	2.650	2.625	2.650	2.625	2.650	594,500	1,567,413	2.6365	1.314	1.301	1.314	1.301	1.314	1,199,258	1.3070	-0.93%
2002-05-16	0	2.675	2.625	2.675	2.525	2.675	1,330,000	3,461,050	2.6023	1.326	1.301	1.326	1.252	1.326	2,682,950	1.2900	3.88%
2002-05-15	0	2.575	2.575	2.600	2.575	2.600	806,000	2,093,200	2.5970	1.276	1.276	1.289	1.276	1.289	1,625,908	1.2874	0.00%
2002-05-14	0	2.575	2.550	2.575	2.550	2.575	660,127	1,684,111	2.5512	1.276	1.264	1.276	1.264	1.276	1,331,645	1.2647	0.98%
2002-05-13	0	2.550	2.550	2.575	2.450	2.550	1,134,780	2,858,742	2.5192	1.264	1.264	1.276	1.215	1.264	2,289,141	1.2488	4.08%
2002-05-10	0	2.450	2.425	2.475	2.425	2.550	1,600,200	3,970,985	2.4816	1.215	1.202	1.227	1.202	1.264	3,228,012	1.2302	-3.92%
2002-05-09	0	2.550	2.525	2.550	2.525	2.625	1,200,166	3,085,065	2.5705	1.264	1.252	1.264	1.252	1.301	2,421,042	1.2743	-0.97%
2002-05-08	0	2.575	2.575	2.600	2.525	2.675	1,668,000	4,319,400	2.5896	1.276	1.276	1.289	1.252	1.326	3,364,782	1.2837	-3.74%
2002-05-07	0	2.675	2.650	2.675	2.625	2.700	2,550,399	6,805,526	2.6684	1.326	1.314	1.326	1.301	1.338	5,144,807	1.3228	0.00%
2002-05-06	0	2.675	2.675	2.700	2.600	2.700	1,833,500	4,864,975	2.6534	1.326	1.326	1.338	1.289	1.338	3,698,638	1.3153	0.94%
2002-05-03	0	2.650	2.650	2.675	2.625	2.700	1,993,212	5,299,238	2.6586	1.314	1.314	1.326	1.301	1.338	4,020,818	1.3180	-0.93%
2002-05-02	0	2.675	2.650	2.675	2.575	2.675	4,818,794	12,659,258	2.6271	1.326	1.314	1.326	1.276	1.326	9,720,739	1.3023	2.88%
2002-04-30	0	2.600	2.575	2.600	2.450	2.600	5,449,057	13,847,984	2.5414	1.289	1.276	1.289	1.215	1.289	10,992,141	1.2598	6.12%
2002-04-29	0	2.450	2.425	2.450	2.400	2.450	2,602,000	6,297,600	2.4203	1.215	1.202	1.215	1.190	1.215	5,248,899	1.1998	0.00%
2002-04-26	0	2.450	2.450	2.475	2.450	2.500	5,402,716	13,371,851	2.4750	1.215	1.215	1.227	1.215	1.239	10,898,659	1.2269	0.00%
2002-04-25	0	2.450	2.450	2.475	2.325	2.450	4,306,855	10,275,474	2.3858	1.215	1.215	1.227	1.153	1.215	8,688,028	1.1827	5.97%
2002-04-24	0	2.350	2.350	2.375	2.325	2.375	2,688,129	6,308,537	2.3468	1.146	1.146	1.158	1.134	1.158	5,511,770	1.1446	2.17%
2002-04-23	0	2.300	2.300	2.325	2.250	2.325	2,150,233	4,936,507	2.2958	1.122	1.122	1.134	1.097	1.134	4,408,862	1.1197	0.00%
2002-04-22	0	2.300	2.275	2.300	2.275	2.325	1,618,000	3,715,950	2.2966	1.122	1.110	1.122	1.110	1.134	3,317,565	1.1201	0.00%
2002-04-19	0	2.300	2.275	2.300	2.275	2.350	1,504,238	3,456,818	2.2981	1.122	1.110	1.122	1.110	1.146	3,084,306	1.1208	-1.08%
2002-04-18	0	2.325	2.325	2.350	2.325	2.375	3,755,442	8,802,979	2.3441	1.134	1.134	1.146	1.134	1.158	7,700,200	1.1432	1.09%
2002-04-17	0	2.300	2.275	2.300	2.275	2.325	3,172,000	7,294,100	2.2995	1.122	1.110	1.122	1.110	1.134	6,503,904	1.1215	1.10%
2002-04-16	0	2.275	2.275	2.300	2.250	2.300	1,398,000	3,171,050	2.2683	1.110	1.110	1.122	1.097	1.122	2,866,475	1.1063	1.11%
2002-04-15	0	2.250	2.225	2.250	2.225	2.275	512,000	1,148,350	2.2429	1.097	1.085	1.097	1.085	1.110	1,049,811	1.0939	0.00%
2002-04-12	0	2.250	2.250	2.275	2.200	2.300	2,244,167	5,043,359	2.2473	1.097	1.097	1.110	1.073	1.122	4,601,465	1.0960	2.27%
2002-04-11	0	2.200	2.175	2.200	2.150	2.200	748,000	1,639,850	2.1923	1.073	1.061	1.073	1.049	1.073	1,533,708	1.0692	0.00%
2002-04-10	0	2.200	2.150	2.200	2.150	2.225	554,902	1,208,944	2.1787	1.073	1.049	1.073	1.049	1.085	1,137,777	1.0625	0.00%
2002-04-09	0	2.200	2.175	2.200	2.175	2.225	444,000	975,100	2.1962	1.073	1.061	1.073	1.061	1.085	910,383	1.0711	0.00%
2002-04-08	0	2.200	2.175	2.200	2.200	2.250	630,000	1,397,200	2.2178	1.073	1.061	1.073	1.073	1.097	1,291,759	1.0816	-1.12%
2002-04-04	0	2.225	2.175	2.225	2.175	2.225	204,000	447,700	2.1946	1.085	1.061	1.085	1.061	1.085	418,284	1.0703	1.14%
2002-04-03	0	2.200	2.175	2.200	2.175	2.225	858,000	1,888,150	2.2006	1.073	1.061	1.073	1.061	1.085	1,759,253	1.0733	-1.12%
2002-04-02	0	2.225	2.200	2.225	2.200	2.250	375,666	832,299	2.2155	1.085	1.073	1.085	1.073	1.097	770,270	1.0805	0.00%
2002-03-28	0	2.225	2.200	2.250	2.175	2.275	2,592,000	5,707,900	2.2021	1.085	1.073	1.097	1.061	1.110	5,314,666	1.0740	-1.11%
2002-03-27	0	2.250	2.250	2.275	2.225	2.250	486,000	1,093,400	2.2498	1.097	1.097	1.110	1.085	1.097	996,500	1.0972	0.00%
2002-03-26	0	2.250	2.225	2.250	2.200	2.275	971,500	2,169,725	2.2334	1.097	1.085	1.097	1.073	1.110	1,991,975	1.0892	-1.10%
2002-03-25	0	2.275	2.250	2.275	2.250	2.300	934,000	2,126,500	2.2768	1.110	1.097	1.110	1.097	1.122	1,915,084	1.1104	-2.15%
2002-03-22	0	2.325	2.275	2.325	2.225	2.325	3,342,000	7,684,150	2.2993	1.134	1.110	1.134	1.085	1.134	6,852,474	1.1214	4.49%
2002-03-21	0	2.225	2.225	2.250	2.200	2.225	1,044,000	2,304,500	2.2074	1.085	1.085	1.097	1.073	1.085	2,140,629	1.0766	1.14%
2002-03-20	0	2.200	2.200	2.225	2.175	2.250	2,136,000	4,716,000	2.2079	1.073	1.073	1.085	1.061	1.097	4,379,678	1.0768	-2.22%
2002-03-19	0	2.250	2.225	2.250	2.200	2.275	1,976,000	4,396,300	2.2248	1.097	1.085	1.097	1.073	1.110	4,051,613	1.0851	-1.10%
2002-03-18	0	2.275	2.250	2.275	2.250	2.300	1,106,904	2,520,344	2.2769	1.110	1.097	1.110	1.097	1.122	2,269,608	1.1105	0.00%
2002-03-15	0	2.275	2.250	2.275	2.250	2.375	2,838,666	6,524,257	2.2984	1.110	1.097	1.110	1.097	1.158	5,820,433	1.1209	-3.19%
2002-03-14	0	2.350	2.350	2.375	2.350	2.400	2,567,000	6,071,575	2.3652	1.146	1.146	1.158	1.146	1.170	5,263,406	1.1535	-2.08%
2002-03-13	0	2.400	2.400	2.425	2.350	2.450	3,327,643	7,973,179	2.3960	1.170	1.170	1.183	1.146	1.195	6,823,037	1.1686	1.05%
2002-03-12	0	2.375	2.375	2.400	2.250	2.425	13,426,474	32,040,827	2.3864	1.158	1.158	1.170	1.097	1.183	27,529,793	1.1639	5.56%
2002-03-11	0	2.250	2.250	2.275	2.200	2.300	4,986,500	11,185,100	2.2431	1.097	1.097	1.110	1.073	1.122	10,224,376	1.0940	2.27%
2002-03-08	0	2.200	2.200	2.225	2.175	2.250	2,062,000	4,564,800	2.2138	1.073	1.073	1.085	1.061	1.097	4,227,948	1.0797	0.00%
2002-03-07	0	2.200	2.200	2.225	2.175	2.275	2,139,113	4,778,115	2.2337	1.073	1.073	1.085	1.061	1.110	4,386,061	1.0894	-1.12%
2002-03-06	0	2.225	2.200	2.225	2.100	2.225	2,758,167	5,991,892	2.1724	1.085	1.073	1.085	1.024	1.085	5,655,377	1.0595	7.23%
2002-03-05	0	2.075	2.075	2.100	2.000	2.150	1,010,000	2,114,850	2.0939	1.012	1.012	1.024	0.975	1.049	2,070,915	1.0212	-2.35%
2002-03-04	0	2.125	2.125	2.150	2.100	2.200	1,758,167	3,769,534	2.1440	1.036	1.036	1.049	1.024	1.073	3,604,965	1.0457	-1.16%
2002-03-01	0	2.150	2.125	2.150	2.075	2.150	2,213,048	4,679,386	2.1145	1.049	1.036	1.049	1.012	1.049	4,537,658	1.0312	3.61%
2002-02-28	0	2.075	2.050	2.075	2.025	2.075	1,590,000	3,261,200	2.0511	1.012	1.000	1.012	0.988	1.012	3,260,154	1.0003	3.75%
2002-02-27	0	2.000	2.000	2.025	2.000	2.050	1,082,666	2,188,605	2.0215	0.975	0.975	0.988	0.975	1.000	2,219,911	0.9859	-2.44%
2002-02-26	0	2.050	2.000	2.025	1.960	2.050	2,124,000	4,263,710	2.0074	1.000	0.975	0.988	0.956	1.000	4,355,073	0.9790	5.67%
2002-02-25	0	1.940	1.920	1.930	1.930	2.025	818,000	1,618,680	1.9788	0.946	0.936	0.941	0.941	0.988	1,677,236	0.9651	-4.20%
2002-02-22	0	2.025	2.025	2.050	2.000	2.025	1,254,000	2,537,650	2.0236	0.988	0.988	1.000	0.975	0.988	2,571,216	0.9869	-1.22%
2002-02-21	0	2.050	2.025	2.050	1.990	2.050	2,634,000	5,309,720	2.0158	1.000	0.988	1.000	0.971	1.000	5,400,783	0.9831	4.06%
2002-02-20	0	1.970	1.970	1.980	1.950	1.970	1,323,995	2,597,430	1.9618	0.961	0.961	0.966	0.951	0.961	2,714,734	0.9568	0.51%
2002-02-19	0	1.960	1.950	1.960	1.930	1.970	1,966,000	3,843,160	1.9548	0.956	0.951	0.956	0.941	0.961	4,031,108	0.9534	2.08%
2002-02-18	0	1.920	1.920	1.930	1.880	1.930	640,000	1,222,980	1.9109	0.936	0.936	0.941	0.917	0.941	1,312,263	0.9320	1.59%
2002-02-15	0	1.890	1.880	1.890	1.880	1.910	784,000	1,483,120	1.8917	0.922	0.917	0.922	0.917	0.932	1,607,522	0.9226	0.53%
2002-02-11	0	1.880	1.880	1.890	1.860	1.900	474,000	894,360	1.8868	0.917	0.917	0.922	0.907	0.927	971,895	0.9202	1.08%
2002-02-08	0	1.860	1.850	1.860	1.850	1.880	624,000	1,159,640	1.8584	0.907	0.902	0.907	0.902	0.917	1,279,457	0.9064	0.54%
2002-02-07	0	1.850	1.840	1.850	1.850	1.870	628,166	1,168,760	1.8606	0.902	0.897	0.902	0.902	0.912	1,287,999	0.9074	0.54%
2002-02-06	0	1.840	1.830	1.850	1.820	1.850	688,000	1,264,080	1.8373	0.897	0.893	0.902	0.888	0.902	1,410,683	0.8961	-0.54%
2002-02-05	0	1.850	1.850	1.860	1.840	1.880	594,000	1,103,760	1.8582	0.902	0.902	0.907	0.897	0.917	1,217,944	0.9062	-0.54%
2002-02-04	0	1.860	1.850	1.870	1.850	1.910	1,035,333	1,958,253	1.8914	0.907	0.902	0.912	0.902	0.932	2,122,858	0.9225	-1.06%
2002-02-01	0	1.880	1.870	1.880	1.880	1.920	648,000	1,229,380	1.8972	0.917	0.912	0.917	0.917	0.936	1,328,666	0.9253	-2.59%
2002-01-31	0	1.930	1.910	1.930	1.910	1.960	308,000	593,100	1.9256	0.941	0.932	0.941	0.932	0.956	631,527	0.9392	-1.53%
2002-01-30	0	1.960	1.930	1.960	1.910	1.960	768,000	1,487,880	1.9373	0.956	0.941	0.956	0.932	0.956	1,574,716	0.9449	0.00%
2002-01-29	0	1.960	1.950	1.960	1.910	1.960	1,808,000	3,512,080	1.9425	0.956	0.951	0.956	0.932	0.956	3,707,144	0.9474	2.62%
2002-01-28	0	1.910	1.900	1.910	1.850	1.910	642,000	1,208,660	1.8826	0.932	0.927	0.932	0.902	0.932	1,316,364	0.9182	2.69%
2002-01-25	0	1.860	1.860	1.870	1.830	1.870	964,000	1,787,060	1.8538	0.907	0.907	0.912	0.893	0.912	1,976,596	0.9041	2.20%
2002-01-24	0	1.820	1.820	1.830	1.820	1.870	1,428,000	2,639,700	1.8485	0.888	0.888	0.893	0.888	0.912	2,927,987	0.9015	-2.67%
2002-01-23	0	1.870	1.860	1.880	1.850	1.880	2,291,600	4,309,044	1.8804	0.912	0.907	0.917	0.902	0.917	4,698,722	0.9171	-1.06%
2002-01-22	0	1.890	1.890	1.900	1.890	1.920	1,176,000	2,239,860	1.9046	0.922	0.922	0.927	0.922	0.936	2,411,284	0.9289	-1.56%
2002-01-21	0	1.920	1.910	1.920	1.900	1.970	1,042,000	2,003,760	1.9230	0.936	0.932	0.936	0.927	0.961	2,136,529	0.9379	-1.54%
2002-01-18	0	1.950	1.930	1.950	1.910	1.990	2,166,000	4,221,980	1.9492	0.951	0.941	0.951	0.932	0.971	4,441,191	0.9506	2.09%
2002-01-17	0	1.910	1.900	1.910	1.880	1.960	4,467,000	8,524,180	1.9083	0.932	0.927	0.932	0.917	0.956	9,159,187	0.9307	-3.05%
2002-01-16	0	1.970	1.960	1.970	1.820	1.970	12,262,000	23,360,500	1.9051	0.961	0.956	0.961	0.888	0.961	25,142,143	0.9291	9.44%
2002-01-15	0	1.800	1.790	1.800	1.750	1.920	7,692,000	13,795,140	1.7934	0.878	0.873	0.878	0.853	0.936	15,771,763	0.8747	-6.25%
2002-01-14	0	1.920	1.910	1.920	1.920	2.000	1,866,400	3,631,636	1.9458	0.936	0.932	0.936	0.936	0.975	3,826,888	0.9490	-4.00%
2002-01-11	0	2.000	2.000	2.025	1.980	2.075	2,644,000	5,350,820	2.0238	0.975	0.975	0.988	0.966	1.012	5,421,287	0.9870	0.00%
2002-01-10	0	2.000	1.990	2.000	1.990	2.075	3,554,000	7,245,720	2.0388	0.975	0.971	0.975	0.971	1.012	7,287,162	0.9943	-3.61%
2002-01-09	0	2.075	2.075	2.100	2.075	2.200	1,232,000	2,601,700	2.1118	1.012	1.012	1.024	1.012	1.073	2,526,107	1.0299	-4.60%
2002-01-08	0	2.175	2.175	2.200	2.125	2.175	2,136,666	4,604,315	2.1549	1.061	1.061	1.073	1.036	1.061	4,381,044	1.0510	2.35%
2002-01-07	0	2.125	2.125	2.150	2.125	2.175	1,222,853	2,644,149	2.1623	1.036	1.036	1.049	1.036	1.061	2,507,352	1.0546	0.00%
2002-01-04	0	2.125	2.125	2.175	2.100	2.275	2,935,433	6,427,715	2.1897	1.036	1.036	1.061	1.024	1.110	6,018,845	1.0679	-3.41%
2002-01-03	0	2.200	2.200	2.225	2.100	2.225	3,253,147	7,064,459	2.1716	1.073	1.073	1.085	1.024	1.085	6,670,289	1.0591	3.53%
2002-01-02	0	2.125	2.100	2.125	2.025	2.150	875,400	1,831,408	2.0921	1.036	1.024	1.036	0.988	1.049	1,794,930	1.0203	3.66%
2001-12-31	0	2.050	2.025	2.075	2.025	2.050	114,000	233,200	2.0456	1.000	0.988	1.012	0.988	1.000	233,747	0.9977	0.00%
2001-12-28	0	2.050	2.025	2.075	2.025	2.075	262,000	537,350	2.0510	1.000	0.988	1.012	0.988	1.012	537,208	1.0003	0.00%
2001-12-27	0	2.050	2.025	2.050	2.050	2.075	284,000	582,950	2.0526	1.000	0.988	1.000	1.000	1.012	582,317	1.0011	-1.20%
2001-12-24	0	2.075	2.050	2.075	2.050	2.100	150,300	312,800	2.0812	1.012	1.000	1.012	1.000	1.024	308,177	1.0150	-1.19%
2001-12-21	0	2.100	2.050	2.125	2.050	2.100	3,202,400	6,645,888	2.0753	1.024	1.000	1.036	1.000	1.024	6,566,237	1.0121	0.00%
2001-12-20	0	2.100	2.100	2.125	2.075	2.125	1,482,000	3,114,150	2.1013	1.024	1.024	1.036	1.012	1.036	3,038,709	1.0248	1.20%
2001-12-19	0	2.075	2.075	2.100	2.075	2.125	1,648,000	3,458,950	2.0989	1.012	1.012	1.024	1.012	1.036	3,379,078	1.0236	-2.35%
2001-12-18	0	2.125	2.100	2.150	2.100	2.150	1,318,100	2,806,450	2.1292	1.036	1.024	1.049	1.024	1.049	2,702,647	1.0384	-1.16%
2001-12-17	0	2.150	2.125	2.150	2.125	2.200	1,370,000	2,961,750	2.1619	1.049	1.036	1.049	1.036	1.073	2,809,063	1.0544	0.00%
2001-12-14	0	2.150	2.150	2.175	2.125	2.225	2,428,788	5,282,255	2.1749	1.049	1.049	1.061	1.036	1.085	4,980,014	1.0607	-3.37%
2001-12-13	0	2.225	2.200	2.225	2.125	2.250	5,438,000	12,032,500	2.2127	1.085	1.073	1.085	1.036	1.097	11,150,136	1.0791	5.95%
2001-12-12	0	2.100	2.075	2.100	2.075	2.125	2,413,127	5,052,654	2.0938	1.024	1.012	1.024	1.012	1.036	4,947,903	1.0212	-1.18%
2001-12-11	0	2.125	2.100	2.125	2.075	2.125	2,200,000	4,599,700	2.0908	1.036	1.024	1.036	1.012	1.036	4,510,905	1.0197	0.00%
2001-12-10	0	2.125	2.100	2.150	2.100	2.175	2,413,800	5,132,400	2.1263	1.036	1.024	1.049	1.024	1.061	4,949,283	1.0370	1.19%
2001-12-07	0	2.100	2.100	2.125	2.050	2.150	4,217,000	8,821,840	2.0920	1.024	1.024	1.036	1.000	1.049	8,646,584	1.0203	-2.33%
2001-12-06	0	2.150	2.125	2.150	2.125	2.350	2,318,900	5,085,090	2.1929	1.049	1.036	1.049	1.036	1.146	4,754,699	1.0695	-5.49%
2001-12-05	0	2.275	2.250	2.275	2.225	2.425	3,806,500	8,862,763	2.3283	1.110	1.097	1.110	1.085	1.183	7,804,890	1.1355	-1.09%
2001-12-04	0	2.300	2.275	2.325	2.125	2.300	3,009,166	6,769,799	2.2497	1.122	1.110	1.134	1.036	1.122	6,170,028	1.0972	9.52%
2001-12-03	0	2.100	2.075	2.125	2.075	2.150	524,000	1,106,950	2.1125	1.024	1.012	1.036	1.012	1.049	1,074,415	1.0303	-2.33%
2001-11-30	0	2.150	2.150	2.175	2.125	2.175	938,000	2,014,350	2.1475	1.049	1.049	1.061	1.036	1.061	1,923,286	1.0473	0.00%
2001-11-29	0	2.150	2.125	2.150	2.100	2.150	496,100	1,051,605	2.1197	1.049	1.036	1.049	1.024	1.049	1,017,209	1.0338	1.18%
2001-11-28	0	2.125	2.125	2.150	2.125	2.200	1,578,100	3,403,308	2.1566	1.036	1.036	1.049	1.036	1.073	3,235,754	1.0518	-3.41%
2001-11-27	0	2.200	2.175	2.200	2.150	2.300	1,816,300	4,007,338	2.2063	1.073	1.061	1.073	1.049	1.122	3,724,162	1.0760	-3.30%
2001-11-26	0	2.275	2.250	2.275	2.200	2.325	9,502,966	21,459,959	2.2582	1.110	1.097	1.110	1.073	1.134	19,484,988	1.1014	5.81%
2001-11-23	0	2.150	2.175	2.200	2.025	2.175	7,692,833	16,321,487	2.1216	1.049	1.061	1.073	0.988	1.061	15,773,471	1.0347	8.59%
2001-11-22	0	1.980	1.980	1.990	1.870	2.025	6,769,427	13,383,683	1.9771	0.966	0.966	0.971	0.912	0.988	13,880,109	0.9642	5.88%
2001-11-21	0	1.870	1.870	1.890	1.840	1.880	1,496,000	2,795,840	1.8689	0.912	0.912	0.922	0.897	0.917	3,067,415	0.9115	1.08%
2001-11-20	0	1.850	1.840	1.850	1.840	1.900	1,681,000	3,123,880	1.8583	0.902	0.897	0.902	0.897	0.927	3,446,741	0.9063	-2.12%
2001-11-19	0	1.890	1.890	1.900	1.880	1.930	447,500	846,100	1.8907	0.922	0.922	0.927	0.917	0.941	917,559	0.9221	-1.05%
2001-11-16	0	1.910	1.900	1.910	1.860	1.930	1,998,000	3,769,180	1.8865	0.932	0.927	0.932	0.907	0.941	4,096,722	0.9200	2.69%
2001-11-15	0	1.860	1.860	1.890	1.840	1.890	1,457,000	2,717,830	1.8654	0.907	0.907	0.922	0.897	0.922	2,987,449	0.9097	1.09%
2001-11-14	0	1.840	1.840	1.850	1.830	1.870	881,800	1,626,632	1.8447	0.897	0.897	0.902	0.893	0.912	1,808,053	0.8997	0.55%
2001-11-13	0	1.830	1.830	1.840	1.800	1.850	350,000	640,300	1.8294	0.893	0.893	0.897	0.878	0.902	717,644	0.8922	0.00%
2001-11-12	0	1.830	1.820	1.830	1.820	1.860	622,506	1,141,062	1.8330	0.893	0.888	0.893	0.888	0.907	1,276,393	0.8940	-2.14%
2001-11-09	0	1.870	1.850	1.890	1.850	1.900	282,000	531,140	1.8835	0.912	0.902	0.922	0.902	0.927	578,216	0.9186	-0.53%
2001-11-08	0	1.880	1.880	1.900	1.860	1.910	456,200	861,110	1.8876	0.917	0.917	0.927	0.907	0.932	935,398	0.9206	1.08%
2001-11-07	0	1.860	1.850	1.860	1.850	1.910	438,000	823,640	1.8805	0.907	0.902	0.907	0.902	0.932	898,080	0.9171	-3.12%
2001-11-06	0	1.920	1.900	1.920	1.880	1.960	1,870,000	3,596,900	1.9235	0.936	0.927	0.936	0.917	0.956	3,834,269	0.9381	1.59%
2001-11-05	0	1.890	1.880	1.900	1.830	1.890	1,582,000	2,943,440	1.8606	0.922	0.917	0.927	0.893	0.922	3,243,751	0.9074	2.72%
2001-11-02	0	1.840	1.840	1.850	1.820	1.890	1,728,000	3,190,560	1.8464	0.897	0.897	0.902	0.888	0.922	3,543,111	0.9005	1.10%
2001-11-01	0	1.820	1.840	1.850	1.810	1.910	4,397,699	8,138,518	1.8506	0.888	0.897	0.902	0.883	0.932	9,017,091	0.9026	-1.62%
2001-10-31	0	1.850	1.840	1.870	1.830	1.870	1,172,000	2,163,560	1.8460	0.902	0.897	0.912	0.893	0.912	2,403,082	0.9003	1.09%
2001-10-30	0	1.830	1.830	1.840	1.800	1.860	2,712,000	4,968,700	1.8321	0.893	0.893	0.897	0.878	0.907	5,560,715	0.8935	-2.14%
2001-10-29	0	1.870	1.860	1.900	1.860	1.880	555,333	1,036,939	1.8672	0.912	0.907	0.927	0.907	0.917	1,138,661	0.9107	-1.58%
2001-10-26	0	1.900	1.890	1.900	1.890	2.025	3,543,300	6,923,299	1.9539	0.927	0.922	0.927	0.922	0.988	7,265,222	0.9529	-2.56%
2001-10-24	0	1.950	1.940	1.950	1.790	1.960	9,868,000	18,751,040	1.9002	0.951	0.946	0.951	0.873	0.956	20,233,458	0.9267	8.33%
2001-10-23	0	1.800	1.780	1.800	1.700	1.800	2,704,609	4,726,057	1.7474	0.878	0.868	0.878	0.829	0.878	5,545,561	0.8522	5.26%
2001-10-22	0	1.710	1.710	1.720	1.710	1.770	1,008,000	1,752,380	1.7385	0.834	0.834	0.839	0.834	0.863	2,066,815	0.8479	-2.84%
2001-10-19	0	1.760	1.750	1.760	1.690	1.760	2,790,400	4,850,476	1.7383	0.858	0.853	0.858	0.824	0.858	5,721,468	0.8478	3.53%
2001-10-18	0	1.700	1.690	1.700	1.660	1.700	902,000	1,514,940	1.6795	0.829	0.824	0.829	0.810	0.829	1,849,471	0.8191	1.19%
2001-10-17	0	1.680	1.680	1.700	1.670	1.730	1,878,000	3,221,120	1.7152	0.819	0.819	0.829	0.814	0.844	3,850,672	0.8365	0.60%
2001-10-16	0	1.670	1.670	1.680	1.660	1.720	1,610,000	2,711,360	1.6841	0.814	0.814	0.819	0.810	0.839	3,301,162	0.8213	-2.91%
2001-10-15	0	1.720	1.720	1.740	1.550	1.770	5,776,500	9,673,340	1.6746	0.839	0.839	0.849	0.756	0.863	11,844,200	0.8167	-2.27%
2001-10-12	0	1.760	1.760	1.770	1.750	1.830	2,190,000	3,909,120	1.7850	0.858	0.858	0.863	0.853	0.893	4,490,401	0.8706	-4.86%
2001-10-11	0	1.850	1.850	1.870	1.840	1.910	3,408,000	6,324,120	1.8557	0.902	0.902	0.912	0.897	0.932	6,987,801	0.9050	-2.12%
2001-10-10	0	1.890	1.880	1.900	1.810	1.900	3,828,000	7,187,660	1.8777	0.922	0.917	0.927	0.883	0.927	7,848,974	0.9157	4.42%
2001-10-09	0	1.810	1.810	1.820	1.800	1.850	1,288,167	2,350,732	1.8249	0.883	0.883	0.888	0.878	0.902	2,641,272	0.8900	-1.09%
2001-10-08	0	1.830	1.830	1.850	1.720	1.870	5,510,403	10,020,613	1.8185	0.893	0.893	0.902	0.839	0.912	11,298,592	0.8869	2.23%
2001-10-05	0	1.790	1.790	1.800	1.680	1.840	4,990,500	8,912,980	1.7860	0.873	0.873	0.878	0.819	0.897	10,232,577	0.8710	3.47%
2001-10-04	0	1.730	1.710	1.730	1.680	1.770	8,284,000	14,299,220	1.7261	0.844	0.834	0.844	0.819	0.863	16,985,607	0.8418	5.49%
2001-10-03	0	1.640	1.630	1.640	1.440	1.770	18,374,500	30,962,985	1.6851	0.800	0.795	0.800	0.702	0.863	37,675,281	0.8218	15.49%
2001-09-28	0	1.420	1.400	1.420	1.400	1.460	3,034,000	4,377,780	1.4429	0.693	0.683	0.693	0.683	0.712	6,220,948	0.7037	0.00%
2001-09-27	0	1.420	1.410	1.430	1.370	1.430	2,101,666	2,935,842	1.3969	0.693	0.688	0.697	0.668	0.697	4,309,280	0.6813	5.19%
2001-09-26	0	1.350	1.340	1.350	1.340	1.400	1,418,000	1,944,720	1.3715	0.658	0.654	0.658	0.654	0.683	2,907,483	0.6689	-2.88%
2001-09-25	0	1.390	1.380	1.390	1.340	1.440	4,416,645	6,130,359	1.3880	0.678	0.673	0.678	0.654	0.702	9,055,939	0.6769	2.96%
2001-09-24	0	1.350	1.340	1.360	1.240	1.400	3,116,000	4,112,260	1.3197	0.658	0.654	0.663	0.605	0.683	6,389,081	0.6436	7.14%
2001-09-21	0	1.260	1.250	1.260	1.190	1.260	2,484,000	3,056,240	1.2304	0.615	0.610	0.615	0.580	0.615	5,093,222	0.6001	5.00%
2001-09-20	0	1.200	1.190	1.200	1.160	1.230	1,379,482	1,651,394	1.1971	0.585	0.580	0.585	0.566	0.600	2,828,505	0.5838	3.45%
2001-09-19	0	1.160	1.160	1.170	1.160	1.180	804,000	937,720	1.1663	0.566	0.566	0.571	0.566	0.575	1,648,531	0.5688	0.00%
2001-09-18	0	1.160	1.150	1.160	1.120	1.180	1,968,433	2,253,016	1.1446	0.566	0.561	0.566	0.546	0.575	4,036,097	0.5582	0.87%
2001-09-17	0	1.150	1.140	1.150	1.120	1.160	2,404,186	2,752,201	1.1448	0.561	0.556	0.561	0.546	0.566	4,929,570	0.5583	-1.71%
2001-09-14	0	1.170	1.160	1.170	1.150	1.210	1,790,000	2,091,880	1.1686	0.571	0.566	0.571	0.561	0.590	3,670,236	0.5700	-2.50%
2001-09-13	0	1.200	1.200	1.210	1.150	1.230	4,886,000	5,846,920	1.1967	0.585	0.585	0.590	0.561	0.600	10,018,309	0.5836	3.45%
2001-09-12	0	1.160	1.160	1.170	1.020	1.190	5,806,000	6,633,220	1.1425	0.566	0.566	0.571	0.497	0.580	11,904,688	0.5572	-10.77%
2001-09-11	0	1.300	1.290	1.300	1.250	1.310	2,274,533	2,919,140	1.2834	0.634	0.629	0.634	0.610	0.639	4,663,728	0.6259	4.84%
2001-09-10	0	1.240	1.230	1.240	1.230	1.310	2,248,000	2,843,020	1.2647	0.605	0.600	0.605	0.600	0.639	4,609,324	0.6168	-5.34%
2001-09-07	0	1.310	1.300	1.320	1.270	1.360	2,900,333	3,816,183	1.3158	0.639	0.634	0.644	0.619	0.663	5,946,875	0.6417	-5.07%
2001-09-06	0	1.380	1.360	1.380	1.280	1.390	5,776,000	7,854,440	1.3598	0.673	0.663	0.673	0.624	0.678	11,843,175	0.6632	7.81%
2001-09-05	0	1.280	1.280	1.290	1.260	1.290	3,929,000	4,972,770	1.2657	0.624	0.624	0.629	0.615	0.629	8,056,066	0.6173	0.00%
2001-09-04	0	1.280	1.270	1.280	1.250	1.300	4,336,000	5,513,340	1.2715	0.624	0.619	0.624	0.610	0.634	8,890,583	0.6201	4.07%
2001-09-03	0	1.230	1.210	1.230	1.170	1.260	5,968,000	7,361,100	1.2334	0.600	0.590	0.600	0.571	0.615	12,236,854	0.6016	5.13%
2001-08-31	0	1.170	1.160	1.170	1.080	1.240	10,332,834	12,286,257	1.1891	0.571	0.566	0.571	0.527	0.605	21,186,559	0.5799	4.46%
2001-08-30	0	1.120	1.120	1.130	1.020	1.160	8,916,000	9,817,860	1.1012	0.546	0.546	0.551	0.497	0.566	18,281,467	0.5370	3.70%
2001-08-29	0	1.080	1.070	1.080	1.050	1.200	5,741,000	6,421,960	1.1186	0.527	0.522	0.527	0.512	0.585	11,771,411	0.5456	-12.20%
2001-08-28	0	1.230	1.220	1.240	1.230	1.260	1,584,000	1,970,200	1.2438	0.600	0.595	0.605	0.600	0.615	3,247,851	0.6066	-2.38%
2001-08-27	0	1.260	1.250	1.260	1.230	1.310	3,816,000	4,840,900	1.2686	0.615	0.610	0.615	0.600	0.639	7,824,369	0.6187	-1.56%
2001-08-24	0	1.280	1.270	1.280	1.260	1.310	2,530,000	3,236,400	1.2792	0.624	0.619	0.624	0.615	0.639	5,187,540	0.6239	-2.29%
2001-08-23	0	1.310	1.300	1.310	1.240	1.320	6,364,000	8,206,660	1.2895	0.639	0.634	0.639	0.605	0.644	13,048,817	0.6289	2.34%
2001-08-22	0	1.280	1.270	1.280	1.210	1.290	7,639,784	9,620,224	1.2592	0.624	0.619	0.624	0.590	0.629	15,664,699	0.6141	0.00%
2001-08-21	0	1.280	1.280	1.290	1.260	1.400	10,534,000	13,712,560	1.3017	0.624	0.624	0.629	0.615	0.683	21,599,032	0.6349	-7.91%
2001-08-20	0	1.390	1.390	1.400	1.380	1.470	8,129,300	11,528,564	1.4181	0.678	0.678	0.683	0.673	0.717	16,668,408	0.6916	-9.15%
2001-08-17	0	1.530	1.530	1.540	1.520	1.600	2,591,833	4,043,343	1.5600	0.746	0.746	0.751	0.741	0.780	5,314,324	0.7608	-2.55%
2001-08-16	0	1.570	1.560	1.590	1.560	1.660	6,070,622	9,707,552	1.5991	0.766	0.761	0.775	0.761	0.810	12,447,272	0.7799	-2.48%
2001-08-15	0	1.610	1.600	1.610	1.600	1.640	3,180,000	5,156,360	1.6215	0.785	0.780	0.785	0.780	0.800	6,520,308	0.7908	-1.83%
2001-08-14	0	1.640	1.630	1.650	1.610	1.650	3,944,000	6,450,440	1.6355	0.800	0.795	0.805	0.785	0.805	8,086,822	0.7976	1.23%
2001-08-13	0	1.620	1.610	1.620	1.600	1.680	3,552,000	5,770,020	1.6244	0.790	0.785	0.790	0.780	0.819	7,283,061	0.7923	-3.57%
2001-08-10	0	1.680	1.670	1.680	1.660	1.690	5,118,000	8,577,880	1.6760	0.819	0.814	0.819	0.810	0.824	10,494,005	0.8174	2.44%
2001-08-09	0	1.640	1.640	1.650	1.640	1.740	10,237,511	17,054,042	1.6658	0.800	0.800	0.805	0.800	0.849	20,991,108	0.8124	-7.34%
2001-08-08	0	1.770	1.770	1.780	1.730	1.800	2,582,000	4,567,940	1.7691	0.863	0.863	0.868	0.844	0.878	5,294,162	0.8628	2.31%
2001-08-07	0	1.730	1.730	1.740	1.690	1.800	5,097,000	8,821,870	1.7308	0.844	0.844	0.849	0.824	0.878	10,450,946	0.8441	-3.35%
2001-08-06	0	1.790	1.790	1.800	1.740	1.950	3,050,000	5,500,776	1.8035	0.873	0.873	0.878	0.849	0.951	6,253,754	0.8796	-7.25%
2001-08-03	0	1.930	1.920	1.940	1.900	1.970	3,064,000	5,917,900	1.9314	0.941	0.936	0.946	0.927	0.961	6,282,460	0.9420	2.66%
2001-08-02	0	1.880	1.880	1.890	1.880	1.990	4,692,457	9,085,769	1.9362	0.917	0.917	0.922	0.917	0.971	9,621,467	0.9443	-4.57%
2001-08-01	0	1.970	1.960	1.970	1.670	1.980	13,483,666	25,052,697	1.8580	0.961	0.956	0.961	0.814	0.966	27,647,060	0.9062	14.53%
2001-07-31	0	1.720	1.730	1.750	1.720	1.850	2,582,000	4,611,580	1.7860	0.839	0.844	0.853	0.839	0.902	5,294,162	0.8711	-6.01%
2001-07-30	0	1.830	1.830	1.840	1.820	1.920	1,422,000	2,656,280	1.8680	0.893	0.893	0.897	0.888	0.936	2,915,685	0.9110	-4.69%
2001-07-27	0	1.920	1.910	1.920	1.910	1.950	1,458,000	2,814,920	1.9307	0.936	0.932	0.936	0.932	0.951	2,989,500	0.9416	0.00%
2001-07-26	0	1.920	1.920	1.930	1.900	2.000	1,500,000	2,916,820	1.9445	0.936	0.936	0.941	0.927	0.975	3,075,617	0.9484	-3.03%
2001-07-24	0	1.980	1.980	1.990	1.970	2.000	990,000	1,970,460	1.9904	0.966	0.966	0.971	0.961	0.975	2,029,907	0.9707	-1.00%
2001-07-23	0	2.000	2.000	2.025	1.970	2.025	1,640,133	3,273,999	1.9962	0.975	0.975	0.988	0.961	0.988	3,362,947	0.9736	-1.23%
2001-07-20	0	2.025	2.025	2.050	1.980	2.025	1,218,000	2,455,360	2.0159	0.988	0.988	1.000	0.966	0.988	2,497,401	0.9832	2.79%
2001-07-19	0	1.970	1.970	1.980	1.930	2.000	2,390,000	4,662,100	1.9507	0.961	0.961	0.966	0.941	0.975	4,900,483	0.9514	0.51%
2001-07-18	0	1.960	1.960	1.980	1.940	1.990	4,151,694	8,174,496	1.9690	0.956	0.956	0.966	0.946	0.971	8,512,680	0.9603	0.51%
2001-07-17	0	1.950	1.950	1.960	1.920	2.175	7,712,499	15,544,061	2.0154	0.951	0.951	0.956	0.936	1.061	15,813,795	0.9829	-10.34%
2001-07-16	0	2.175	2.150	2.175	2.150	2.300	2,572,000	5,626,800	2.1877	1.061	1.049	1.061	1.049	1.122	5,273,658	1.0670	-3.33%
2001-07-13	0	2.250	2.225	2.300	2.225	2.400	12,592,330	29,199,914	2.3189	1.097	1.085	1.122	1.085	1.170	25,819,455	1.1309	-4.26%
2001-07-12	0	2.350	2.325	2.350	2.225	2.350	10,767,900	24,657,813	2.2899	1.146	1.134	1.146	1.085	1.146	22,078,623	1.1168	6.82%
2001-07-11	0	2.200	2.175	2.200	2.150	2.275	22,646,000	50,372,100	2.2243	1.073	1.061	1.073	1.049	1.110	46,433,613	1.0848	2.33%
2001-07-10	0	2.150	2.150	2.175	2.125	2.200	4,482,732	9,677,410	2.1588	1.049	1.049	1.061	1.036	1.073	9,191,444	1.0529	-1.15%
2001-07-09	0	2.175	2.175	2.200	2.100	2.200	14,614,866	31,421,332	2.1500	1.061	1.061	1.073	1.024	1.073	29,966,485	1.0485	-5.43%
2001-07-05	0	2.300	2.300	2.325	2.275	2.400	8,585,561	19,942,112	2.3228	1.122	1.122	1.134	1.110	1.170	17,603,931	1.1328	-4.17%
2001-07-04	0	2.400	2.375	2.400	2.300	2.450	17,510,384	41,882,208	2.3918	1.170	1.158	1.170	1.122	1.195	35,903,488	1.1665	2.13%
2001-07-03	0	2.350	2.350	2.375	2.300	2.550	35,056,057	83,371,270	2.3782	1.146	1.146	1.158	1.122	1.244	71,879,333	1.1599	-7.84%
2001-06-29	0	2.550	2.550	2.575	2.450	2.750	60,998,424	156,786,690	2.5703	1.244	1.244	1.256	1.195	1.341	125,071,854	1.2536	-3.77%
2001-06-28	0	2.650	2.625	2.650	2.600	2.900	145,937,694	402,709,783	2.7595	1.292	1.280	1.292	1.268	1.414	299,232,287	1.3458

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.