Yue Da International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00629	2001-11-29			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-19	0	0.290	0.290	0.310	0.290	0.310	104,000	30,630	0.2945	0.290	0.290	0.310	0.290	0.310	104,000	0.2945	1.75%
2026-01-16	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2026-01-15	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2026-01-14	0	0.285	0.280	0.300	0.280	0.290	351,000	100,960	0.2876	0.285	0.280	0.300	0.280	0.290	351,000	0.2876	-1.72%
2026-01-13	0	0.290	0.290	0.300	0.285	0.295	530,000	154,540	0.2916	0.290	0.290	0.300	0.285	0.295	530,000	0.2916	-3.33%
2026-01-12	0	0.300	0.300	0.310	0.300	0.310	110,000	33,100	0.3009	0.300	0.300	0.310	0.300	0.310	110,000	0.3009	1.69%
2026-01-09	0	0.295	0.295	0.305	0.295	0.310	32,000	9,690	0.3028	0.295	0.295	0.305	0.295	0.310	32,000	0.3028	-9.23%
2026-01-08	0	0.325	0.290	0.325	0.290	0.330	12,000	3,915	0.3263	0.325	0.290	0.325	0.290	0.330	12,000	0.3263	8.33%
2026-01-07	0	0.300	0.290	0.325	-	-	0	0	-	0.300	0.290	0.325	-	-	0	-	0.00%
2026-01-06	0	0.300	0.290	0.315	0.300	0.325	756,000	230,985	0.3055	0.300	0.290	0.315	0.300	0.325	756,000	0.3055	-6.25%
2026-01-05	0	0.320	0.300	0.320	0.300	0.320	101,000	30,320	0.3002	0.320	0.300	0.320	0.300	0.320	101,000	0.3002	3.23%
2026-01-02	0	0.310	0.300	0.320	0.300	0.310	288,000	87,780	0.3048	0.310	0.300	0.320	0.300	0.310	288,000	0.3048	-3.12%
2025-12-31	0	0.320	0.290	0.320	-	-	120,000	37,200	0.3100	0.320	0.290	0.320	-	-	120,000	0.3100	0.00%
2025-12-30	0	0.320	0.290	0.320	-	-	200,000	62,000	0.3100	0.320	0.290	0.320	-	-	200,000	0.3100	-1.54%
2025-12-29	0	0.325	0.305	0.340	0.300	0.340	892,000	279,700	0.3136	0.325	0.305	0.340	0.300	0.340	892,000	0.3136	8.33%
2025-12-24	0	0.300	0.285	0.310	0.300	0.300	200,000	60,000	0.3000	0.300	0.285	0.310	0.300	0.300	200,000	0.3000	-6.25%
2025-12-23	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2025-12-22	0	0.320	0.290	0.320	0.320	0.320	47,000	15,040	0.3200	0.320	0.290	0.320	0.320	0.320	47,000	0.3200	0.00%
2025-12-19	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2025-12-18	0	0.320	0.285	0.320	0.280	0.330	152,000	47,470	0.3123	0.320	0.285	0.320	0.280	0.330	152,000	0.3123	-3.03%
2025-12-17	0	0.330	0.290	0.330	0.320	0.330	70,000	22,410	0.3201	0.330	0.290	0.330	0.320	0.330	70,000	0.3201	3.13%
2025-12-16	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-5.88%
2025-12-15	0	0.340	0.340	0.360	0.280	0.330	117,000	37,205	0.3180	0.340	0.340	0.360	0.280	0.330	117,000	0.3180	3.03%
2025-12-12	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2025-12-11	0	0.330	0.280	0.330	0.320	0.330	110,000	35,300	0.3209	0.330	0.280	0.330	0.320	0.330	110,000	0.3209	0.00%
2025-12-10	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2025-12-09	0	0.330	0.260	0.335	0.330	0.330	120,000	39,600	0.3300	0.330	0.260	0.335	0.330	0.330	120,000	0.3300	10.00%
2025-12-08	0	0.300	0.300	0.350	0.280	0.300	343,000	101,010	0.2945	0.300	0.300	0.350	0.280	0.300	343,000	0.2945	3.45%
2025-12-05	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2025-12-04	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2025-12-03	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2025-12-02	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	0.290	0.290	0.300	0.290	0.290	100,000	0.2900	-4.92%
2025-12-01	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	-1.61%
2025-11-28	0	0.310	0.290	0.330	0.290	0.310	105,000	30,550	0.2910	0.310	0.290	0.330	0.290	0.310	105,000	0.2910	6.90%
2025-11-27	0	0.290	0.290	0.340	-	-	0	0	-	0.290	0.290	0.340	-	-	0	-	3.57%
2025-11-26	0	0.280	0.280	0.300	0.280	0.300	112,666	31,739	0.2817	0.280	0.280	0.300	0.280	0.300	112,666	0.2817	-6.67%
2025-11-25	0	0.300	0.270	0.300	0.290	0.300	187,000	54,570	0.2918	0.300	0.270	0.300	0.290	0.300	187,000	0.2918	1.69%
2025-11-24	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	-1.67%
2025-11-21	0	0.300	0.300	0.345	0.300	0.300	59,000	17,700	0.3000	0.300	0.300	0.345	0.300	0.300	59,000	0.3000	3.45%
2025-11-20	0	0.290	0.290	0.340	0.290	0.290	101,000	29,290	0.2900	0.290	0.290	0.340	0.290	0.290	101,000	0.2900	-1.69%
2025-11-19	0	0.295	0.280	0.300	0.295	0.295	90,000	26,550	0.2950	0.295	0.280	0.300	0.295	0.295	90,000	0.2950	-1.67%
2025-11-18	0	0.300	0.270	0.310	0.290	0.300	346,000	101,800	0.2942	0.300	0.270	0.310	0.290	0.300	346,000	0.2942	0.00%
2025-11-17	0	0.300	0.300	0.330	0.290	0.300	8,000	2,370	0.2963	0.300	0.300	0.330	0.290	0.300	8,000	0.2963	1.69%
2025-11-14	0	0.295	0.280	0.320	-	-	0	0	-	0.295	0.280	0.320	-	-	0	-	0.00%
2025-11-13	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2025-11-12	0	0.300	0.290	0.340	0.285	0.300	358,000	106,800	0.2983	0.300	0.290	0.340	0.285	0.300	358,000	0.2983	0.00%
2025-11-11	0	0.300	0.280	0.300	0.300	0.300	289,000	86,700	0.3000	0.300	0.280	0.300	0.300	0.300	289,000	0.3000	0.00%
2025-11-10	0	0.300	0.300	0.350	0.300	0.300	500,000	150,000	0.3000	0.300	0.300	0.350	0.300	0.300	500,000	0.3000	0.00%
2025-11-07	0	0.300	0.280	0.310	0.300	0.300	100,000	30,000	0.3000	0.300	0.280	0.310	0.300	0.300	100,000	0.3000	0.00%
2025-11-06	0	0.300	0.275	0.345	-	-	0	0	-	0.300	0.275	0.345	-	-	0	-	0.00%
2025-11-05	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2025-11-04	0	0.300	0.280	0.310	0.300	0.300	514,000	154,200	0.3000	0.300	0.280	0.310	0.300	0.300	514,000	0.3000	0.00%
2025-11-03	0	0.300	0.300	0.320	0.300	0.305	778,000	233,900	0.3006	0.300	0.300	0.320	0.300	0.305	778,000	0.3006	0.00%
2025-10-31	0	0.300	0.280	0.310	0.300	0.300	3,000	900	0.3000	0.300	0.280	0.310	0.300	0.300	3,000	0.3000	0.00%
2025-10-30	0	0.300	0.280	0.340	-	-	0	0	-	0.300	0.280	0.340	-	-	0	-	0.00%
2025-10-28	0	0.300	0.290	0.310	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2025-10-27	0	0.300	0.300	0.320	0.275	0.300	193,000	56,250	0.2915	0.300	0.300	0.320	0.275	0.300	193,000	0.2915	-6.25%
2025-10-24	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	-3.03%
2025-10-23	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	-1.49%
2025-10-22	0	0.335	0.275	0.335	0.340	0.340	4,000	1,360	0.3400	0.335	0.275	0.335	0.340	0.340	4,000	0.3400	11.67%
2025-10-21	0	0.300	0.300	0.330	0.290	0.300	116,000	34,220	0.2950	0.300	0.300	0.330	0.290	0.300	116,000	0.2950	3.45%
2025-10-20	0	0.290	0.285	0.340	0.290	0.295	153,000	44,385	0.2901	0.290	0.285	0.340	0.290	0.295	153,000	0.2901	1.75%
2025-10-17	0	0.285	0.285	0.320	0.285	0.290	26,000	7,490	0.2881	0.285	0.285	0.320	0.285	0.290	26,000	0.2881	-10.94%
2025-10-16	0	0.320	0.320	0.330	0.300	0.300	27,000	8,100	0.3000	0.320	0.320	0.330	0.300	0.300	27,000	0.3000	14.29%
2025-10-15	0	0.280	0.280	0.285	0.280	0.285	211,000	59,985	0.2843	0.280	0.280	0.285	0.280	0.285	211,000	0.2843	-11.11%
2025-10-14	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2025-10-13	0	0.315	0.250	0.315	-	-	0	0	-	0.315	0.250	0.315	-	-	0	-	-1.56%
2025-10-10	0	0.320	0.240	0.320	0.300	0.320	120,000	36,020	0.3002	0.320	0.240	0.320	0.300	0.320	120,000	0.3002	8.47%
2025-10-09	0	0.295	0.265	0.290	0.241	0.300	2,680,000	681,702	0.2544	0.295	0.265	0.290	0.241	0.300	2,680,000	0.2544	3.51%
2025-10-08	0	0.285	0.260	0.340	-	-	0	0	-	0.285	0.260	0.340	-	-	0	-	0.00%
2025-10-06	0	0.285	0.260	0.305	-	-	0	0	-	0.285	0.260	0.305	-	-	0	-	0.00%
2025-10-03	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-5.00%
2025-10-02	0	0.300	0.300	0.330	0.275	0.300	3,000	855	0.2850	0.300	0.300	0.330	0.275	0.300	3,000	0.2850	7.14%
2025-09-30	0	0.280	0.280	0.295	0.270	0.270	100,000	27,000	0.2700	0.280	0.280	0.295	0.270	0.270	100,000	0.2700	-6.67%
2025-09-29	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2025-09-26	0	0.300	0.300	0.325	-	-	0	0	-	0.300	0.300	0.325	-	-	0	-	1.69%
2025-09-25	0	0.295	0.295	0.335	0.295	0.300	260,000	77,040	0.2963	0.295	0.295	0.335	0.295	0.300	260,000	0.2963	-1.67%
2025-09-24	0	0.300	0.295	0.340	0.260	0.300	1,639,000	456,950	0.2788	0.300	0.295	0.340	0.260	0.300	1,639,000	0.2788	3.45%
2025-09-23	0	0.290	0.290	0.350	0.290	0.335	651,000	195,830	0.3008	0.290	0.290	0.350	0.290	0.335	651,000	0.3008	-14.71%
2025-09-22	0	0.340	0.340	0.345	0.325	0.340	107,000	35,350	0.3304	0.340	0.340	0.345	0.325	0.340	107,000	0.3304	0.00%
2025-09-19	0	0.340	0.315	0.340	0.350	0.350	100,000	35,000	0.3500	0.340	0.315	0.340	0.350	0.350	100,000	0.3500	-1.45%
2025-09-18	0	0.345	0.320	0.345	0.300	0.350	893,000	298,285	0.3340	0.345	0.320	0.345	0.300	0.350	893,000	0.3340	15.00%
2025-09-17	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2025-09-16	0	0.300	0.280	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	0.280	0.300	0.300	0.300	80,000	0.3000	1.69%
2025-09-15	0	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2025-09-12	0	0.295	0.275	0.325	-	-	0	0	-	0.295	0.275	0.325	-	-	0	-	0.00%
2025-09-11	0	0.295	0.280	0.340	-	-	0	0	-	0.295	0.280	0.340	-	-	0	-	0.00%
2025-09-10	0	0.295	0.275	0.320	-	-	0	0	-	0.295	0.275	0.320	-	-	0	-	0.00%
2025-09-09	0	0.295	0.270	0.300	0.290	0.295	10,000	2,905	0.2905	0.295	0.270	0.300	0.290	0.295	10,000	0.2905	9.26%
2025-09-08	0	0.270	0.260	0.270	0.270	0.295	339,000	97,210	0.2868	0.270	0.260	0.270	0.270	0.295	339,000	0.2868	-15.62%
2025-09-05	0	0.320	0.280	0.340	0.280	0.325	319,000	93,120	0.2919	0.320	0.280	0.340	0.280	0.325	319,000	0.2919	10.34%
2025-09-04	0	0.290	0.280	0.295	0.290	0.305	746,000	220,340	0.2954	0.290	0.280	0.295	0.290	0.305	746,000	0.2954	-10.77%
2025-09-03	0	0.325	0.320	0.355	0.325	0.325	149,000	47,930	0.3217	0.325	0.320	0.355	0.325	0.325	149,000	0.3217	-9.72%
2025-09-02	0	0.360	0.315	0.360	0.360	0.360	20,000	7,200	0.3600	0.360	0.315	0.360	0.360	0.360	20,000	0.3600	0.00%
2025-09-01	0	0.360	0.340	0.360	0.340	0.360	211,000	73,115	0.3465	0.360	0.340	0.360	0.340	0.360	211,000	0.3465	2.86%
2025-08-29	0	0.350	0.325	0.350	0.320	0.370	354,000	119,640	0.3380	0.350	0.325	0.350	0.320	0.370	354,000	0.3380	9.38%
2025-08-28	0	0.320	0.300	0.320	0.310	0.320	150,000	47,500	0.3167	0.320	0.300	0.320	0.310	0.320	150,000	0.3167	0.00%
2025-08-27	0	0.320	0.270	0.320	0.300	0.325	23,000	7,300	0.3174	0.320	0.270	0.320	0.300	0.325	23,000	0.3174	6.67%
2025-08-26	0	0.300	0.270	0.325	-	-	666	169	0.2538	0.300	0.270	0.325	-	-	666	0.2538	0.00%
2025-08-25	0	0.300	0.300	0.320	0.295	0.300	826,000	246,460	0.2984	0.300	0.300	0.320	0.295	0.300	826,000	0.2984	0.00%
2025-08-22	0	0.300	0.265	0.300	0.300	0.325	101,000	30,325	0.3002	0.300	0.265	0.300	0.300	0.325	101,000	0.3002	9.09%
2025-08-21	0	0.275	0.275	0.330	0.260	0.275	123,000	31,995	0.2601	0.275	0.275	0.330	0.260	0.275	123,000	0.2601	1.85%
2025-08-20	0	0.270	0.270	0.295	0.270	0.270	457,000	123,390	0.2700	0.270	0.270	0.295	0.270	0.270	457,000	0.2700	0.00%
2025-08-19	0	0.270	0.270	0.300	0.260	0.270	600,000	160,000	0.2667	0.270	0.270	0.300	0.260	0.270	600,000	0.2667	-8.47%
2025-08-18	0	0.295	0.280	0.295	0.295	0.295	18,000	5,310	0.2950	0.295	0.280	0.295	0.295	0.295	18,000	0.2950	-1.67%
2025-08-15	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2025-08-14	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2025-08-13	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2025-08-12	0	0.300	0.285	0.300	0.300	0.300	120,000	36,000	0.3000	0.300	0.285	0.300	0.300	0.300	120,000	0.3000	-6.25%
2025-08-11	0	0.320	0.290	0.320	0.280	0.320	191,000	53,560	0.2804	0.320	0.290	0.320	0.280	0.320	191,000	0.2804	6.67%
2025-08-08	0	0.300	0.285	0.340	-	-	0	0	-	0.300	0.285	0.340	-	-	0	-	0.00%
2025-08-07	0	0.300	0.295	0.345	0.300	0.300	4,000	1,200	0.3000	0.300	0.295	0.345	0.300	0.300	4,000	0.3000	-3.23%
2025-08-06	0	0.310	0.295	0.345	-	-	0	0	-	0.310	0.295	0.345	-	-	0	-	0.00%
2025-08-05	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2025-08-04	0	0.310	0.280	0.310	0.310	0.320	128,000	40,380	0.3155	0.310	0.280	0.310	0.310	0.320	128,000	0.3155	0.00%
2025-08-01	0	0.310	0.295	0.310	0.290	0.320	423,000	125,880	0.2976	0.310	0.295	0.310	0.290	0.320	423,000	0.2976	-11.43%
2025-07-31	0	0.350	0.345	0.350	0.315	0.350	93,000	29,940	0.3219	0.350	0.345	0.350	0.315	0.350	93,000	0.3219	9.38%
2025-07-30	0	0.320	0.280	0.350	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2025-07-29	0	0.320	0.285	0.320	0.320	0.320	20,000	6,400	0.3200	0.320	0.285	0.320	0.320	0.320	20,000	0.3200	-4.48%
2025-07-28	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	-1.47%
2025-07-25	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	0.00%
2025-07-24	0	0.340	0.300	0.340	0.340	0.340	200,000	68,000	0.3400	0.340	0.300	0.340	0.340	0.340	200,000	0.3400	0.00%
2025-07-23	0	0.340	0.340	0.350	0.335	0.340	116,000	39,410	0.3397	0.340	0.340	0.350	0.335	0.340	116,000	0.3397	1.49%
2025-07-22	0	0.335	0.285	0.335	0.280	0.335	643,000	196,965	0.3063	0.335	0.285	0.335	0.280	0.335	643,000	0.3063	4.69%
2025-07-21	0	0.320	0.320	0.350	0.315	0.315	21,000	6,615	0.3150	0.320	0.320	0.350	0.315	0.315	21,000	0.3150	-5.88%
2025-07-18	0	0.340	0.340	0.345	0.310	0.340	315,000	99,570	0.3161	0.340	0.340	0.345	0.310	0.340	315,000	0.3161	-1.45%
2025-07-17	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2025-07-16	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2025-07-15	0	0.350	0.340	0.350	0.340	0.350	278,000	95,320	0.3429	0.350	0.340	0.350	0.340	0.350	278,000	0.3429	-1.41%
2025-07-14	0	0.355	0.355	0.360	0.355	0.355	43,000	15,265	0.3550	0.355	0.355	0.360	0.355	0.355	43,000	0.3550	1.43%
2025-07-11	0	0.350	0.310	0.350	0.335	0.360	233,000	80,705	0.3464	0.350	0.310	0.350	0.335	0.360	233,000	0.3464	1.45%
2025-07-10	0	0.345	0.310	0.345	0.350	0.350	40,000	14,000	0.3500	0.345	0.310	0.345	0.350	0.350	40,000	0.3500	4.55%
2025-07-09	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-1.49%
2025-07-08	0	0.335	0.310	0.335	0.335	0.335	15,000	5,025	0.3350	0.335	0.310	0.335	0.335	0.335	15,000	0.3350	-1.47%
2025-07-07	0	0.340	0.340	0.345	0.340	0.350	269,235	93,160	0.3460	0.340	0.340	0.345	0.340	0.350	269,235	0.3460	-2.86%
2025-07-04	0	0.350	0.315	0.350	0.350	0.350	12,000	4,200	0.3500	0.350	0.315	0.350	0.350	0.350	12,000	0.3500	-1.41%
2025-07-03	0	0.355	0.320	0.355	0.320	0.355	12,000	3,910	0.3258	0.355	0.320	0.355	0.320	0.355	12,000	0.3258	-1.39%
2025-07-02	0	0.360	0.330	0.365	0.360	0.360	1,000	360	0.3600	0.360	0.330	0.365	0.360	0.360	1,000	0.3600	0.00%
2025-06-30	0	0.360	0.305	0.360	0.360	0.360	1,000	360	0.3600	0.360	0.305	0.360	0.360	0.360	1,000	0.3600	1.41%
2025-06-27	0	0.355	0.270	0.355	0.340	0.355	45,000	15,315	0.3403	0.355	0.270	0.355	0.340	0.355	45,000	0.3403	2.90%
2025-06-26	0	0.345	0.305	0.345	0.350	0.350	61,000	21,350	0.3500	0.345	0.305	0.345	0.350	0.350	61,000	0.3500	-2.82%
2025-06-25	0	0.355	0.330	0.355	0.355	0.360	580,000	208,690	0.3598	0.355	0.330	0.355	0.355	0.360	580,000	0.3598	7.58%
2025-06-24	0	0.330	0.320	0.330	0.320	0.350	349,000	117,340	0.3362	0.330	0.320	0.330	0.320	0.350	349,000	0.3362	8.20%
2025-06-23	0	0.305	0.275	0.310	0.305	0.310	14,000	4,325	0.3089	0.305	0.275	0.310	0.305	0.310	14,000	0.3089	0.00%
2025-06-20	0	0.305	0.238	0.305	0.305	0.305	1,000	305	0.3050	0.305	0.238	0.305	0.305	0.305	1,000	0.3050	5.17%
2025-06-19	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2025-06-18	0	0.300	0.250	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.250	0.300	0.300	0.300	2,000	0.3000	11.11%
2025-06-17	0	0.270	0.240	0.270	0.270	0.270	10,000	2,700	0.2700	0.270	0.240	0.270	0.270	0.270	10,000	0.2700	0.00%
2025-06-16	0	0.270	0.265	0.270	0.260	0.270	69,000	18,125	0.2627	0.270	0.265	0.270	0.260	0.270	69,000	0.2627	1.89%
2025-06-13	0	0.265	0.255	0.265	0.255	0.265	601,333	153,589	0.2554	0.265	0.255	0.265	0.255	0.265	601,333	0.2554	3.92%
2025-06-12	0	0.255	-	0.255	0.255	0.270	21,000	5,370	0.2557	0.255	-	0.255	0.255	0.270	21,000	0.2557	0.00%
2025-06-11	0	0.255	0.255	0.270	0.255	0.270	104,000	26,550	0.2553	0.255	0.255	0.270	0.255	0.270	104,000	0.2553	4.08%
2025-06-10	0	0.245	0.245	0.250	0.245	0.245	3,000	735	0.2450	0.245	0.245	0.250	0.245	0.245	3,000	0.2450	-2.00%
2025-06-09	0	0.250	0.245	0.250	0.250	0.255	72,000	18,180	0.2525	0.250	0.245	0.250	0.250	0.255	72,000	0.2525	0.00%
2025-06-06	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2025-06-05	0	0.250	0.230	0.255	0.250	0.250	2,000	500	0.2500	0.250	0.230	0.255	0.250	0.250	2,000	0.2500	0.00%
2025-06-04	0	0.250	0.213	0.255	0.250	0.255	4,000	1,015	0.2538	0.250	0.213	0.255	0.250	0.255	4,000	0.2538	-1.96%
2025-06-03	0	0.255	0.230	0.255	0.212	0.255	152,000	34,290	0.2256	0.255	0.230	0.255	0.212	0.255	152,000	0.2256	2.82%
2025-06-02	0	0.248	0.202	0.249	0.248	0.248	121,000	30,008	0.2480	0.248	0.202	0.249	0.248	0.248	121,000	0.2480	4.20%
2025-05-30	0	0.238	0.212	0.250	0.238	0.238	4,000	952	0.2380	0.238	0.212	0.250	0.238	0.238	4,000	0.2380	0.00%
2025-05-29	0	0.238	0.218	0.239	0.210	0.238	76,000	16,132	0.2123	0.238	0.218	0.239	0.210	0.238	76,000	0.2123	2.41%
2025-05-28	0	0.237	0.210	0.239	-	-	0	0	-	0.232	0.206	0.234	-	-	0	-	0.00%
2025-05-27	0	0.237	0.210	0.237	0.237	0.240	29,000	6,951	0.2397	0.232	0.206	0.232	0.232	0.235	29,574	0.2350	9.72%
2025-05-26	0	0.216	0.203	-	-	-	0	0	-	0.212	0.199	-	-	-	0	-	0.00%
2025-05-23	0	0.216	0.204	0.230	-	-	0	0	-	0.212	0.200	0.226	-	-	0	-	0.00%
2025-05-22	0	0.216	0.216	0.240	0.216	0.216	46,000	9,936	0.2160	0.212	0.212	0.235	0.212	0.212	46,910	0.2118	0.00%
2025-05-21	0	0.216	0.216	0.242	0.202	0.210	31,000	6,470	0.2087	0.212	0.212	0.237	0.198	0.206	31,614	0.2047	-10.74%
2025-05-20	0	0.242	0.242	0.250	0.224	0.249	282,000	65,856	0.2335	0.237	0.237	0.245	0.220	0.244	287,582	0.2290	5.22%
2025-05-19	0	0.230	0.180	0.230	0.230	0.235	120,000	27,882	0.2324	0.226	0.177	0.226	0.226	0.230	122,375	0.2278	2.22%
2025-05-16	0	0.225	0.190	0.225	0.225	0.225	114,000	25,650	0.2250	0.221	0.186	0.221	0.221	0.221	116,256	0.2206	11.39%
2025-05-15	0	0.202	0.188	0.202	0.187	0.204	102,000	20,774	0.2037	0.198	0.184	0.198	0.183	0.200	104,019	0.1997	8.02%
2025-05-14	0	0.187	0.182	-	-	-	0	0	-	0.183	0.178	-	-	-	0	-	0.00%
2025-05-13	0	0.187	0.187	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	0.00%
2025-05-12	0	0.187	0.182	0.205	-	-	0	0	-	0.183	0.178	0.201	-	-	0	-	0.00%
2025-05-09	0	0.187	0.187	0.210	0.187	0.196	63,000	12,046	0.1912	0.183	0.183	0.206	0.183	0.192	64,247	0.1875	2.19%
2025-05-08	0	0.183	0.183	-	0.182	0.198	155,000	30,609	0.1975	0.179	0.179	-	0.178	0.194	158,068	0.1936	-5.18%
2025-05-07	0	0.193	0.188	0.196	0.186	0.193	94,000	18,030	0.1918	0.189	0.184	0.192	0.182	0.189	95,861	0.1881	7.22%
2025-05-06	0	0.180	0.180	0.183	0.172	0.188	415,000	74,383	0.1792	0.177	0.177	0.179	0.169	0.184	423,214	0.1758	-13.04%
2025-05-02	0	0.207	0.184	0.207	0.208	0.208	198,000	41,184	0.2080	0.203	0.180	0.203	0.204	0.204	201,919	0.2040	-1.43%
2025-04-30	0	0.210	0.210	0.213	0.190	0.190	40,000	7,600	0.1900	0.206	0.206	0.209	0.186	0.186	40,792	0.1863	0.96%
2025-04-29	0	0.208	0.186	-	-	-	0	0	-	0.204	0.182	-	-	-	0	-	-0.95%
2025-04-28	0	0.210	0.187	0.210	0.182	0.219	102,000	18,939	0.1857	0.206	0.183	0.206	0.178	0.215	104,019	0.1821	5.53%
2025-04-25	0	0.199	0.199	0.204	0.199	0.204	150,000	30,350	0.2023	0.195	0.195	0.200	0.195	0.200	152,969	0.1984	4.19%
2025-04-24	0	0.191	0.182	0.220	-	-	0	0	-	0.187	0.178	0.216	-	-	0	-	0.00%
2025-04-23	0	0.191	0.183	0.200	-	-	0	0	-	0.187	0.179	0.196	-	-	0	-	0.00%
2025-04-22	0	0.191	0.191	0.219	0.191	0.191	34,000	6,494	0.1910	0.187	0.187	0.215	0.187	0.187	34,673	0.1873	-0.52%
2025-04-17	0	0.192	0.191	0.203	0.191	0.198	242,000	46,760	0.1932	0.188	0.187	0.199	0.187	0.194	246,790	0.1895	-8.13%
2025-04-16	0	0.209	0.209	-	0.209	0.209	29,000	6,061	0.2090	0.205	0.205	-	0.205	0.205	29,574	0.2049	-1.88%
2025-04-15	0	0.213	0.213	-	0.212	0.212	40,000	8,480	0.2120	0.209	0.209	-	0.208	0.208	40,792	0.2079	-0.93%
2025-04-14	0	0.215	0.215	0.216	0.215	0.215	79,000	16,985	0.2150	0.211	0.211	0.212	0.211	0.211	80,564	0.2108	1.42%
2025-04-11	0	0.212	0.212	-	0.210	0.212	33,000	6,976	0.2114	0.208	0.208	-	0.206	0.208	33,653	0.2073	0.47%
2025-04-10	0	0.211	0.211	0.219	0.210	0.211	388,000	81,489	0.2100	0.207	0.207	0.215	0.206	0.207	395,680	0.2059	0.48%
2025-04-09	0	0.210	0.210	0.230	-	-	10,000	2,500	0.2500	0.206	0.206	0.226	-	-	10,198	0.2451	0.00%
2025-04-08	0	0.210	0.181	0.213	0.210	0.210	10,000	2,100	0.2100	0.206	0.177	0.209	0.206	0.206	10,198	0.2059	-4.11%
2025-04-07	0	0.219	0.210	0.219	-	-	0	0	-	0.215	0.206	0.215	-	-	0	-	-2.67%
2025-04-03	0	0.225	0.220	0.230	0.224	0.225	113,000	25,381	0.2246	0.221	0.216	0.226	0.220	0.221	115,237	0.2203	0.45%
2025-04-02	0	0.224	0.220	0.246	0.224	0.224	10,000	2,240	0.2240	0.220	0.216	0.241	0.220	0.220	10,198	0.2197	1.82%
2025-04-01	0	0.220	0.220	0.226	0.209	0.230	270,000	60,596	0.2244	0.216	0.216	0.222	0.205	0.226	275,344	0.2201	10.00%
2025-03-31	0	0.200	0.210	0.230	0.200	0.200	1,000	200	0.2000	0.196	0.206	0.226	0.196	0.196	1,020	0.1961	0.00%
2025-03-28	0	0.200	0.200	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	2.04%
2025-03-27	0	0.196	0.175	-	-	-	0	0	-	0.192	0.172	-	-	-	0	-	0.00%
2025-03-26	0	0.196	0.180	0.196	0.190	0.196	190,000	36,261	0.1908	0.192	0.177	0.192	0.186	0.192	193,761	0.1871	0.51%
2025-03-25	0	0.195	0.195	-	0.179	0.195	451,000	80,777	0.1791	0.191	0.191	-	0.176	0.191	459,927	0.1756	8.94%
2025-03-24	0	0.179	0.176	0.179	0.179	0.182	956,000	173,950	0.1820	0.176	0.173	0.176	0.176	0.178	974,923	0.1784	-1.65%
2025-03-21	0	0.182	0.182	0.189	0.181	0.192	133,000	24,848	0.1868	0.178	0.178	0.185	0.177	0.188	135,633	0.1832	-4.71%
2025-03-20	0	0.191	0.190	-	-	-	0	0	-	0.187	0.186	-	-	-	0	-	0.00%
2025-03-19	0	0.191	0.190	0.191	0.190	0.191	172,000	32,732	0.1903	0.187	0.186	0.187	0.186	0.187	175,404	0.1866	0.00%
2025-03-18	0	0.191	0.191	-	0.190	0.191	50,000	9,520	0.1904	0.187	0.187	-	0.186	0.187	50,990	0.1867	0.00%
2025-03-17	0	0.191	0.190	-	0.190	0.191	154,000	29,316	0.1904	0.187	0.186	-	0.186	0.187	157,048	0.1867	0.53%
2025-03-14	0	0.190	0.190	-	0.190	0.190	63,000	11,970	0.1900	0.186	0.186	-	0.186	0.186	64,247	0.1863	0.00%
2025-03-13	0	0.190	0.190	0.195	0.190	0.195	203,333	38,963	0.1916	0.186	0.186	0.191	0.186	0.191	207,358	0.1879	-2.56%
2025-03-12	0	0.195	0.182	0.195	0.181	0.195	28,000	5,116	0.1827	0.191	0.178	0.191	0.177	0.191	28,554	0.1792	0.00%
2025-03-11	0	0.195	0.190	-	0.195	0.195	1,000	195	0.1950	0.191	0.186	-	0.191	0.191	1,020	0.1912	0.00%
2025-03-10	0	0.195	0.195	-	-	-	0	0	-	0.191	0.191	-	-	-	0	-	2.63%
2025-03-07	0	0.190	0.181	-	0.182	0.190	92,000	16,752	0.1821	0.186	0.177	-	0.178	0.186	93,821	0.1786	2.70%
2025-03-06	0	0.185	0.175	0.185	0.190	0.190	5,000	950	0.1900	0.181	0.172	0.181	0.186	0.186	5,099	0.1863	-2.63%
2025-03-05	0	0.190	0.188	0.190	0.192	0.192	5,000	960	0.1920	0.186	0.184	0.186	0.188	0.188	5,099	0.1883	-1.04%
2025-03-04	0	0.192	0.175	-	0.192	0.192	137,000	26,304	0.1920	0.188	0.172	-	0.188	0.188	139,712	0.1883	0.00%
2025-03-03	0	0.192	0.188	0.194	0.192	0.194	13,000	2,498	0.1922	0.188	0.184	0.190	0.188	0.190	13,257	0.1884	-1.03%
2025-02-28	0	0.194	0.190	0.194	-	-	0	0	-	0.190	0.186	0.190	-	-	0	-	0.00%
2025-02-27	0	0.194	0.178	0.194	0.178	0.194	255,000	48,063	0.1885	0.190	0.175	0.190	0.175	0.190	260,047	0.1848	0.00%
2025-02-26	0	0.194	0.190	0.194	0.194	0.195	13,000	2,532	0.1948	0.190	0.186	0.190	0.190	0.191	13,257	0.1910	-0.51%
2025-02-25	0	0.195	0.191	0.195	0.195	0.195	10,000	1,950	0.1950	0.191	0.187	0.191	0.191	0.191	10,198	0.1912	0.00%
2025-02-24	0	0.195	0.187	0.195	0.195	0.195	10,000	1,950	0.1950	0.191	0.183	0.191	0.191	0.191	10,198	0.1912	0.00%
2025-02-21	0	0.195	0.176	0.195	0.194	0.195	46,000	8,966	0.1949	0.191	0.173	0.191	0.190	0.191	46,910	0.1911	-2.50%
2025-02-20	0	0.200	0.195	0.200	0.200	0.200	44,000	8,800	0.2000	0.196	0.191	0.196	0.196	0.196	44,871	0.1961	0.00%
2025-02-19	0	0.200	0.200	0.203	0.200	0.203	12,000	2,406	0.2005	0.196	0.196	0.199	0.196	0.199	12,238	0.1966	-1.48%
2025-02-18	0	0.203	0.188	0.203	0.186	0.207	696,000	138,780	0.1994	0.199	0.184	0.199	0.182	0.203	709,776	0.1955	8.56%
2025-02-17	0	0.187	0.180	0.187	0.187	0.192	148,000	28,234	0.1908	0.183	0.177	0.183	0.183	0.188	150,929	0.1871	-4.10%
2025-02-14	0	0.195	0.181	0.195	0.176	0.203	377,000	70,538	0.1871	0.191	0.177	0.191	0.173	0.199	384,462	0.1835	-17.72%
2025-02-13	0	0.237	0.231	0.265	-	-	0	0	-	0.232	0.227	0.260	-	-	0	-	0.00%
2025-02-12	0	0.237	0.202	0.237	0.238	0.238	5,000	1,190	0.2380	0.232	0.198	0.232	0.233	0.233	5,099	0.2334	-5.20%
2025-02-11	0	0.250	-	0.250	0.250	0.250	160,000	40,000	0.2500	0.245	-	0.245	0.245	0.245	163,167	0.2451	1.21%
2025-02-10	0	0.247	-	0.247	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2025-02-07	0	0.247	-	0.247	0.247	0.247	32,000	7,904	0.2470	0.242	-	0.242	0.242	0.242	32,633	0.2422	-1.20%
2025-02-06	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	0.245	-	0.245	0.245	0.245	20,396	0.2451	0.00%
2025-02-05	0	0.250	-	0.265	0.250	0.250	110,000	27,500	0.2500	0.245	-	0.260	0.245	0.245	112,177	0.2451	0.81%
2025-02-04	0	0.248	0.248	0.265	0.248	0.275	778,000	197,424	0.2538	0.243	0.243	0.260	0.243	0.270	793,399	0.2488	-9.82%
2025-02-03	0	0.275	0.250	0.275	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2025-01-28	0	0.275	-	0.275	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-01-27	0	0.275	-	0.275	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-01-24	0	0.275	-	0.275	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.79%
2025-01-23	0	0.280	-	0.280	0.280	0.280	1,000	280	0.2800	0.275	-	0.275	0.275	0.275	1,020	0.2746	12.00%
2025-01-22	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.245	-	0.245	0.245	0.245	50,990	0.2451	0.00%
2025-01-21	0	0.250	-	0.260	0.250	0.260	86,000	21,860	0.2542	0.245	-	0.255	0.245	0.255	87,702	0.2493	-3.85%
2025-01-20	0	0.260	0.250	0.260	0.250	0.260	147,000	36,980	0.2516	0.255	0.245	0.255	0.245	0.255	149,910	0.2467	4.00%
2025-01-17	0	0.250	0.225	0.250	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	0.00%
2025-01-16	0	0.250	0.200	0.255	-	-	0	0	-	0.245	0.196	0.250	-	-	0	-	0.00%
2025-01-15	0	0.250	-	0.250	0.250	0.250	26,000	6,500	0.2500	0.245	-	0.245	0.245	0.245	26,515	0.2451	0.00%
2025-01-14	0	0.250	-	0.260	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2025-01-13	0	0.250	-	0.260	-	-	0	0	-	0.245	-	0.255	-	-	0	-	0.00%
2025-01-10	0	0.250	0.250	0.260	0.250	0.265	405,000	104,935	0.2591	0.245	0.245	0.255	0.245	0.260	413,016	0.2541	0.00%
2025-01-09	0	0.250	0.250	0.265	0.250	0.250	193,000	48,250	0.2500	0.245	0.245	0.260	0.245	0.245	196,820	0.2451	0.00%
2025-01-08	0	0.250	-	0.250	0.250	0.250	400,000	100,000	0.2500	0.245	-	0.245	0.245	0.245	407,917	0.2451	0.00%
2025-01-07	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2025-01-06	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2025-01-03	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2025-01-02	0	0.250	-	0.250	0.250	0.250	220,000	55,000	0.2500	0.245	-	0.245	0.245	0.245	224,355	0.2451	-3.85%
2024-12-31	0	0.260	-	0.260	0.260	0.260	180,000	46,800	0.2600	0.255	-	0.255	0.255	0.255	183,563	0.2550	-1.89%
2024-12-30	0	0.265	-	0.265	0.265	0.270	216,000	58,300	0.2699	0.260	-	0.260	0.260	0.265	220,275	0.2647	0.00%
2024-12-27	0	0.265	-	0.265	0.240	0.270	172,000	43,005	0.2500	0.260	-	0.260	0.235	0.265	175,404	0.2452	6.00%
2024-12-24	0	0.250	0.250	0.260	0.235	0.250	73,000	17,574	0.2407	0.245	0.245	0.255	0.230	0.245	74,445	0.2361	6.38%
2024-12-23	0	0.235	-	0.235	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-12-20	0	0.235	0.180	0.235	0.240	0.240	20,000	4,800	0.2400	0.230	0.177	0.230	0.235	0.235	20,396	0.2353	2.17%
2024-12-19	0	0.230	-	0.230	0.225	0.230	25,000	5,650	0.2260	0.226	-	0.226	0.221	0.226	25,495	0.2216	4.55%
2024-12-18	0	0.220	-	0.220	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2024-12-17	0	0.220	0.175	0.230	0.220	0.220	1,000	220	0.2200	0.216	0.172	0.226	0.216	0.216	1,020	0.2157	10.00%
2024-12-16	0	0.200	0.175	0.200	-	-	0	0	-	0.196	0.172	0.196	-	-	0	-	0.00%
2024-12-13	0	0.200	0.175	0.200	0.175	0.200	747,000	131,757	0.1764	0.196	0.172	0.196	0.172	0.196	761,786	0.1730	2.56%
2024-12-12	0	0.195	0.175	0.198	-	-	0	0	-	0.191	0.172	0.194	-	-	0	-	0.00%
2024-12-11	0	0.195	0.175	0.198	-	-	0	0	-	0.191	0.172	0.194	-	-	0	-	0.00%
2024-12-10	0	0.195	0.195	0.196	0.173	0.189	103,000	19,419	0.1885	0.191	0.191	0.192	0.170	0.185	105,039	0.1849	0.00%
2024-12-09	0	0.195	0.165	0.198	-	-	0	0	-	0.191	0.162	0.194	-	-	0	-	0.00%
2024-12-06	0	0.195	0.195	0.199	0.173	0.190	37,000	6,418	0.1735	0.191	0.191	0.195	0.170	0.186	37,732	0.1701	-1.52%
2024-12-05	0	0.198	0.163	0.200	-	-	0	0	-	0.194	0.160	0.196	-	-	0	-	0.00%
2024-12-04	0	0.198	0.163	0.198	-	-	0	0	-	0.194	0.160	0.194	-	-	0	-	0.00%
2024-12-03	0	0.198	0.165	0.199	0.198	0.199	51,000	10,099	0.1980	0.194	0.162	0.195	0.194	0.195	52,009	0.1942	1.02%
2024-12-02	0	0.196	0.180	0.196	-	-	0	0	-	0.192	0.177	0.192	-	-	0	-	0.00%
2024-11-29	0	0.196	0.163	0.196	-	-	0	0	-	0.192	0.160	0.192	-	-	0	-	0.00%
2024-11-28	0	0.196	0.163	0.200	-	-	0	0	-	0.192	0.160	0.196	-	-	0	-	0.00%
2024-11-27	0	0.196	0.163	0.200	-	-	0	0	-	0.192	0.160	0.196	-	-	0	-	0.00%
2024-11-26	0	0.196	0.163	0.200	-	-	0	0	-	0.192	0.160	0.196	-	-	0	-	0.00%
2024-11-25	0	0.196	0.163	0.200	-	-	0	0	-	0.192	0.160	0.196	-	-	0	-	0.00%
2024-11-22	0	0.196	0.163	0.200	-	-	0	0	-	0.192	0.160	0.196	-	-	0	-	0.00%
2024-11-21	0	0.196	0.163	0.200	-	-	0	0	-	0.192	0.160	0.196	-	-	0	-	0.00%
2024-11-20	0	0.196	0.163	0.220	-	-	0	0	-	0.192	0.160	0.216	-	-	0	-	0.00%
2024-11-19	0	0.196	0.163	0.198	-	-	0	0	-	0.192	0.160	0.194	-	-	0	-	0.00%
2024-11-18	0	0.196	0.195	0.196	0.180	0.196	25,000	4,580	0.1832	0.192	0.191	0.192	0.177	0.192	25,495	0.1796	0.00%
2024-11-15	0	0.196	0.196	0.197	0.172	0.172	10,000	1,720	0.1720	0.192	0.192	0.193	0.169	0.169	10,198	0.1687	0.00%
2024-11-14	0	0.196	0.156	0.196	0.196	0.196	10,000	1,960	0.1960	0.192	0.153	0.192	0.192	0.192	10,198	0.1922	0.00%
2024-11-13	0	0.196	0.175	0.196	0.168	0.196	124,000	21,993	0.1774	0.192	0.172	0.192	0.165	0.192	126,454	0.1739	1.03%
2024-11-12	0	0.194	0.198	0.200	-	-	0	0	-	0.190	0.194	0.196	-	-	0	-	0.00%
2024-11-11	0	0.194	-	0.194	0.194	0.194	90,000	17,460	0.1940	0.190	-	0.190	0.190	0.190	91,781	0.1902	-2.51%
2024-11-08	0	0.199	0.163	0.199	-	-	0	0	-	0.195	0.160	0.195	-	-	0	-	-0.50%
2024-11-07	0	0.200	-	0.200	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-4.76%
2024-11-06	0	0.210	-	0.240	-	-	0	0	-	0.206	-	0.235	-	-	0	-	0.00%
2024-11-05	0	0.210	-	0.240	-	-	0	0	-	0.206	-	0.235	-	-	0	-	0.00%
2024-11-04	0	0.210	-	0.230	-	-	0	0	-	0.206	-	0.226	-	-	0	-	0.00%
2024-11-01	0	0.210	-	0.240	-	-	0	0	-	0.206	-	0.235	-	-	0	-	0.00%
2024-10-31	0	0.210	-	0.240	-	-	0	0	-	0.206	-	0.235	-	-	0	-	0.00%
2024-10-30	0	0.210	-	0.215	-	-	0	0	-	0.206	-	0.211	-	-	0	-	0.00%
2024-10-29	0	0.210	-	0.210	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
2024-10-28	0	0.210	0.152	0.210	0.220	0.220	1,000	220	0.2200	0.206	0.149	0.206	0.216	0.216	1,020	0.2157	6.06%
2024-10-25	0	0.198	0.163	0.198	0.198	0.198	1,000	198	0.1980	0.194	0.160	0.194	0.194	0.194	1,020	0.1942	12.50%
2024-10-24	0	0.176	0.163	0.176	0.176	0.176	1,000	176	0.1760	0.173	0.160	0.173	0.173	0.173	1,020	0.1726	3.53%
2024-10-23	0	0.170	0.170	0.175	0.170	0.170	163,000	27,710	0.1700	0.167	0.167	0.172	0.167	0.167	166,226	0.1667	0.59%
2024-10-22	0	0.169	0.151	0.169	0.170	0.171	165,000	28,065	0.1701	0.166	0.148	0.166	0.167	0.168	168,266	0.1668	-0.59%
2024-10-21	0	0.170	0.170	0.173	0.170	0.170	97,000	16,490	0.1700	0.167	0.167	0.170	0.167	0.167	98,920	0.1667	0.00%
2024-10-18	0	0.170	0.143	0.170	0.170	0.170	20,000	3,400	0.1700	0.167	0.140	0.167	0.167	0.167	20,396	0.1667	0.00%
2024-10-17	0	0.170	0.167	0.170	0.167	0.170	224,000	37,529	0.1675	0.167	0.164	0.167	0.164	0.167	228,434	0.1643	0.59%
2024-10-16	0	0.169	0.139	0.169	0.164	0.170	90,000	14,802	0.1645	0.166	0.136	0.166	0.161	0.167	91,781	0.1613	-1.17%
2024-10-15	0	0.171	0.152	0.174	0.169	0.179	102,000	17,406	0.1706	0.168	0.149	0.171	0.166	0.176	104,019	0.1673	4.91%
2024-10-14	0	0.163	-	0.170	0.163	0.185	161,000	27,691	0.1720	0.160	-	0.167	0.160	0.181	164,187	0.1687	-13.30%
2024-10-10	0	0.188	0.172	0.188	0.186	0.190	130,000	24,586	0.1891	0.184	0.169	0.184	0.182	0.186	132,573	0.1855	-4.57%
2024-10-09	0	0.197	-	0.197	0.197	0.197	29,000	5,713	0.1970	0.193	-	0.193	0.193	0.193	29,574	0.1932	-1.50%
2024-10-08	0	0.200	0.185	0.200	0.200	0.250	178,000	38,261	0.2149	0.196	0.181	0.196	0.196	0.245	181,523	0.2108	-12.66%
2024-10-07	0	0.229	0.194	0.229	0.234	0.250	108,000	25,714	0.2381	0.225	0.190	0.225	0.229	0.245	110,138	0.2335	3.15%
2024-10-04	0	0.222	0.184	0.222	0.175	0.255	1,013,000	200,653	0.1981	0.218	0.180	0.218	0.172	0.250	1,033,051	0.1942	26.86%
2024-10-03	0	0.175	0.175	0.182	0.171	0.171	45,000	7,695	0.1710	0.172	0.172	0.178	0.168	0.168	45,891	0.1677	2.34%
2024-10-02	0	0.171	0.171	0.180	0.163	0.180	204,000	36,025	0.1766	0.168	0.168	0.177	0.160	0.177	208,038	0.1732	-5.00%
2024-09-30	0	0.180	0.180	0.197	0.180	0.180	67,000	12,060	0.1800	0.177	0.177	0.193	0.177	0.177	68,326	0.1765	0.00%
2024-09-27	0	0.180	0.163	0.180	-	-	0	0	-	0.177	0.160	0.177	-	-	0	-	-3.74%
2024-09-26	0	0.187	0.163	0.187	0.188	0.190	20,000	3,780	0.1890	0.183	0.160	0.183	0.184	0.186	20,396	0.1853	-1.58%
2024-09-25	0	0.190	0.162	0.210	0.190	0.190	1,000	190	0.1900	0.186	0.159	0.206	0.186	0.186	1,020	0.1863	6.15%
2024-09-24	0	0.179	0.161	0.179	0.180	0.180	18,000	3,240	0.1800	0.176	0.158	0.176	0.177	0.177	18,356	0.1765	-10.50%
2024-09-23	0	0.200	-	0.200	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2024-09-20	0	0.200	0.164	0.200	-	-	0	0	-	0.196	0.161	0.196	-	-	0	-	-14.53%
2024-09-19	0	0.234	0.162	0.234	-	-	0	0	-	0.229	0.159	0.229	-	-	0	-	0.00%
2024-09-17	0	0.234	-	0.235	-	-	0	0	-	0.229	-	0.230	-	-	0	-	0.00%
2024-09-16	0	0.234	-	0.235	-	-	0	0	-	0.229	-	0.230	-	-	0	-	0.00%
2024-09-13	0	0.234	0.164	0.235	0.234	0.235	18,000	4,222	0.2346	0.229	0.161	0.230	0.229	0.230	18,356	0.2300	-0.43%
2024-09-12	0	0.235	-	0.235	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-09-11	0	0.235	-	0.236	-	-	0	0	-	0.230	-	0.231	-	-	0	-	0.00%
2024-09-10	0	0.235	-	0.235	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-5.62%
2024-09-09	0	0.249	-	0.249	0.250	0.250	20,000	5,000	0.2500	0.244	-	0.244	0.245	0.245	20,396	0.2451	0.40%
2024-09-05	0	0.248	-	0.248	0.248	0.248	1,000	248	0.2480	0.243	-	0.243	0.243	0.243	1,020	0.2432	4.20%
2024-09-04	0	0.238	-	0.240	0.238	0.238	1,000	238	0.2380	0.233	-	0.235	0.233	0.233	1,020	0.2334	8.68%
2024-09-03	0	0.219	-	0.219	0.219	0.219	20,000	4,380	0.2190	0.215	-	0.215	0.215	0.215	20,396	0.2147	0.00%
2024-09-02	0	0.219	-	0.219	0.219	0.219	48,000	10,512	0.2190	0.215	-	0.215	0.215	0.215	48,950	0.2147	2.82%
2024-08-30	0	0.213	0.160	0.213	0.192	0.213	1,001,000	194,123	0.1939	0.209	0.157	0.209	0.188	0.209	1,020,813	0.1902	9.23%
2024-08-29	0	0.195	0.160	0.195	-	-	0	0	-	0.191	0.157	0.191	-	-	0	-	0.00%
2024-08-28	0	0.195	0.161	0.196	-	-	0	0	-	0.191	0.158	0.192	-	-	0	-	0.00%
2024-08-27	0	0.195	0.190	0.195	0.182	0.195	151,000	27,891	0.1847	0.191	0.186	0.191	0.178	0.191	153,989	0.1811	2.63%
2024-08-26	0	0.190	0.155	0.190	0.190	0.190	1,000	190	0.1900	0.186	0.152	0.186	0.186	0.186	1,020	0.1863	6.15%
2024-08-23	0	0.179	0.166	0.179	0.150	0.180	294,000	50,932	0.1732	0.176	0.163	0.176	0.147	0.177	299,819	0.1699	19.33%
2024-08-22	0	0.150	0.150	-	0.120	0.150	702,000	92,909	0.1323	0.147	0.147	-	0.118	0.147	715,895	0.1298	11.11%
2024-08-21	0	0.135	0.133	0.137	0.130	0.135	196,000	26,016	0.1327	0.132	0.130	0.134	0.127	0.132	199,880	0.1302	0.75%
2024-08-20	0	0.134	0.131	0.134	0.128	0.139	1,504,000	197,461	0.1313	0.131	0.128	0.131	0.126	0.136	1,533,769	0.1287	-11.26%
2024-08-19	0	0.151	0.151	0.160	0.151	0.151	23,000	3,473	0.1510	0.148	0.148	0.157	0.148	0.148	23,455	0.1481	0.00%
2024-08-16	0	0.151	0.135	0.160	0.130	0.155	1,042,000	138,045	0.1325	0.148	0.132	0.157	0.127	0.152	1,062,625	0.1299	0.67%
2024-08-15	0	0.150	0.150	0.156	0.113	0.172	1,783,000	229,133	0.1285	0.147	0.147	0.153	0.111	0.169	1,818,292	0.1260	-13.29%
2024-08-14	0	0.173	-	0.175	-	-	0	0	-	0.170	-	0.172	-	-	0	-	0.00%
2024-08-13	0	0.173	-	0.178	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2024-08-12	0	0.173	-	0.173	0.173	0.173	20,000	3,460	0.1730	0.170	-	0.170	0.170	0.170	20,396	0.1696	1.76%
2024-08-09	0	0.170	0.133	0.174	0.171	0.171	1,000	171	0.1710	0.167	0.130	0.171	0.168	0.168	1,020	0.1677	8.28%
2024-08-08	0	0.157	0.138	0.174	-	-	0	0	-	0.154	0.135	0.171	-	-	0	-	0.00%
2024-08-07	0	0.157	0.150	0.158	0.157	0.160	1,742,000	276,880	0.1589	0.154	0.147	0.155	0.154	0.157	1,776,480	0.1559	-0.63%
2024-08-06	0	0.158	0.139	0.158	0.156	0.160	210,000	33,114	0.1577	0.155	0.136	0.155	0.153	0.157	214,157	0.1546	-9.20%
2024-08-05	0	0.174	0.155	0.174	0.176	0.176	300,000	52,800	0.1760	0.171	0.152	0.171	0.173	0.173	305,938	0.1726	0.00%
2024-08-02	0	0.174	-	0.175	-	-	0	0	-	0.171	-	0.172	-	-	0	-	-0.57%
2024-08-01	0	0.175	-	0.175	0.175	0.175	1,000	175	0.1750	0.172	-	0.172	0.172	0.172	1,020	0.1716	5.42%
2024-07-31	0	0.166	0.165	0.167	0.150	0.166	8,000	1,229	0.1536	0.163	0.162	0.164	0.147	0.163	8,158	0.1506	3.75%
2024-07-30	0	0.160	0.151	0.172	0.150	0.182	338,000	54,011	0.1598	0.157	0.148	0.169	0.147	0.178	344,690	0.1567	-28.25%
2024-07-29	0	0.223	-	0.223	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.45%
2024-07-26	0	0.224	-	0.224	0.224	0.224	1,000	224	0.2240	0.220	-	0.220	0.220	0.220	1,020	0.2197	-1.32%
2024-07-25	0	0.227	-	0.234	-	-	0	0	-	0.223	-	0.229	-	-	0	-	0.00%
2024-07-24	0	0.227	-	0.227	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-0.87%
2024-07-23	0	0.229	-	0.229	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-4.18%
2024-07-22	0	0.239	-	0.239	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-4.40%
2024-07-19	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-07-18	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-07-17	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2024-07-16	0	0.250	-	0.250	0.232	0.250	11,000	2,570	0.2336	0.245	-	0.245	0.227	0.245	11,218	0.2291	-1.96%
2024-07-15	0	0.255	-	0.255	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-07-12	0	0.255	-	0.255	0.255	0.255	1,000	255	0.2550	0.250	-	0.250	0.250	0.250	1,020	0.2501	0.00%
2024-07-11	0	0.255	-	0.255	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-07-10	0	0.255	-	0.255	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-07-09	0	0.255	-	0.255	0.255	0.255	1,000	255	0.2550	0.250	-	0.250	0.250	0.250	1,020	0.2501	4.08%
2024-07-08	0	0.245	-	0.245	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2024-07-05	0	0.245	-	0.250	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2024-07-04	0	0.245	-	0.250	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2024-07-03	0	0.245	-	0.245	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.00%
2024-07-02	0	0.250	-	0.250	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.96%
2024-06-28	0	0.255	-	0.255	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-06-27	0	0.255	-	0.255	0.255	0.255	2,000	510	0.2550	0.250	-	0.250	0.250	0.250	2,040	0.2501	0.00%
2024-06-26	0	0.255	-	0.255	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-06-25	0	0.255	-	0.255	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-06-24	0	0.255	-	0.255	0.255	0.255	1,000	255	0.2550	0.250	-	0.250	0.250	0.250	1,020	0.2501	7.59%
2024-06-21	0	0.237	-	0.238	-	-	0	0	-	0.232	-	0.233	-	-	0	-	0.00%
2024-06-20	0	0.237	-	0.238	-	-	0	0	-	0.232	-	0.233	-	-	0	-	0.00%
2024-06-19	0	0.237	-	0.238	-	-	0	0	-	0.232	-	0.233	-	-	0	-	0.00%
2024-06-18	0	0.237	0.152	0.237	0.238	0.238	7,000	1,666	0.2380	0.232	0.149	0.232	0.233	0.233	7,139	0.2334	3.49%
2024-06-17	0	0.229	0.161	0.238	-	-	666	144	0.2162	0.225	0.158	0.233	-	-	679	0.2120	0.00%
2024-06-14	0	0.229	0.173	0.230	-	-	0	0	-	0.225	0.170	0.226	-	-	0	-	0.00%
2024-06-13	0	0.229	-	0.230	-	-	0	0	-	0.225	-	0.226	-	-	0	-	0.00%
2024-06-12	0	0.229	0.161	0.229	0.230	0.230	30,000	6,900	0.2300	0.225	0.158	0.225	0.226	0.226	30,594	0.2255	-0.43%
2024-06-11	0	0.230	-	0.230	0.236	0.236	1,000	236	0.2360	0.226	-	0.226	0.231	0.231	1,020	0.2314	0.88%
2024-06-07	0	0.228	-	0.228	0.230	0.230	10,000	2,300	0.2300	0.224	-	0.224	0.226	0.226	10,198	0.2255	4.11%
2024-06-06	0	0.219	0.158	0.219	0.219	0.220	25,000	5,499	0.2200	0.215	0.155	0.215	0.215	0.216	25,495	0.2157	0.46%
2024-06-05	0	0.218	-	0.218	0.220	0.220	101,000	22,120	0.2190	0.214	-	0.214	0.216	0.216	102,999	0.2148	4.31%
2024-06-04	0	0.209	-	0.209	0.210	0.210	1,000	210	0.2100	0.205	-	0.205	0.206	0.206	1,020	0.2059	5.03%
2024-06-03	0	0.199	-	0.199	0.199	0.199	1,000	199	0.1990	0.195	-	0.195	0.195	0.195	1,020	0.1951	10.56%
2024-05-31	0	0.180	0.180	0.191	0.166	0.183	865,000	146,157	0.1690	0.177	0.177	0.187	0.163	0.179	882,121	0.1657	7.78%
2024-05-30	0	0.167	0.167	0.168	0.160	0.167	231,000	37,247	0.1612	0.164	0.164	0.165	0.157	0.164	235,572	0.1581	7.26%
2024-05-29	0	0.160	0.160	0.173	-	-	0	0	-	0.153	0.153	0.165	-	-	0	-	0.00%
2024-05-28	0	0.160	-	0.173	-	-	0	0	-	0.153	-	0.165	-	-	0	-	0.00%
2024-05-27	0	0.160	0.160	0.172	0.160	0.161	400,000	64,034	0.1601	0.153	0.153	0.164	0.153	0.154	419,183	0.1528	0.00%
2024-05-24	0	0.160	0.159	0.172	0.160	0.160	223,000	35,680	0.1600	0.153	0.152	0.164	0.153	0.153	233,694	0.1527	-1.23%
2024-05-23	0	0.162	0.162	0.173	-	-	0	0	-	0.155	0.155	0.165	-	-	0	-	0.00%
2024-05-22	0	0.162	0.162	0.173	0.161	0.161	15,000	2,415	0.1610	0.155	0.155	0.165	0.154	0.154	15,719	0.1536	4.52%
2024-05-21	0	0.155	0.155	0.161	-	-	0	0	-	0.148	0.148	0.154	-	-	0	-	0.00%
2024-05-20	0	0.155	0.155	0.161	0.153	0.155	120,000	18,500	0.1542	0.148	0.148	0.154	0.146	0.148	125,755	0.1471	1.97%
2024-05-17	0	0.152	0.152	0.168	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2024-05-16	0	0.152	0.152	0.160	0.151	0.151	12,000	1,812	0.1510	0.145	0.145	0.153	0.144	0.144	12,575	0.1441	0.66%
2024-05-14	0	0.151	0.151	0.156	0.150	0.168	135,000	20,765	0.1538	0.144	0.144	0.149	0.143	0.160	141,474	0.1468	0.00%
2024-05-13	0	0.151	0.150	0.151	0.150	0.151	87,000	13,130	0.1509	0.144	0.143	0.144	0.143	0.144	91,172	0.1440	0.00%
2024-05-10	0	0.151	0.150	0.167	0.151	0.151	505,000	76,255	0.1510	0.144	0.143	0.159	0.144	0.144	529,218	0.1441	0.00%
2024-05-09	0	0.151	0.140	0.151	0.150	0.151	1,170,000	176,652	0.1510	0.144	0.134	0.144	0.143	0.144	1,226,110	0.1441	0.00%
2024-05-08	0	0.151	0.151	0.167	-	-	0	0	-	0.144	0.144	0.159	-	-	0	-	0.00%
2024-05-07	0	0.151	0.151	0.167	-	-	0	0	-	0.144	0.144	0.159	-	-	0	-	7.86%
2024-05-06	0	0.140	0.139	0.140	0.139	0.140	1,006,000	140,821	0.1400	0.134	0.133	0.134	0.133	0.134	1,054,245	0.1336	0.00%
2024-05-03	0	0.140	0.140	0.145	0.140	0.140	30,000	4,200	0.1400	0.134	0.134	0.138	0.134	0.134	31,439	0.1336	-3.45%
2024-05-02	0	0.145	0.140	-	-	-	0	0	-	0.138	0.134	-	-	-	0	-	0.00%
2024-04-30	0	0.145	0.143	0.145	0.145	0.145	30,000	4,350	0.1450	0.138	0.136	0.138	0.138	0.138	31,439	0.1384	0.00%
2024-04-29	0	0.145	0.140	0.165	0.145	0.145	150,000	21,750	0.1450	0.138	0.134	0.157	0.138	0.138	157,194	0.1384	11.54%
2024-04-26	0	0.130	0.130	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	1.56%
2024-04-25	0	0.128	0.128	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	1.59%
2024-04-24	0	0.126	0.126	-	0.126	0.126	279,000	35,154	0.1260	0.120	0.120	-	0.120	0.120	292,380	0.1202	0.00%
2024-04-23	0	0.126	0.121	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2024-04-22	0	0.126	0.126	0.165	0.122	0.122	119,000	14,594	0.1226	0.120	0.120	0.157	0.116	0.116	124,707	0.1170	-10.64%
2024-04-19	0	0.141	0.140	0.164	0.141	0.141	14,000	1,974	0.1410	0.135	0.134	0.156	0.135	0.135	14,671	0.1345	0.71%
2024-04-18	0	0.140	0.120	0.140	-	-	0	0	-	0.134	0.115	0.134	-	-	0	-	-3.45%
2024-04-17	0	0.145	0.135	0.167	-	-	0	0	-	0.138	0.129	0.159	-	-	0	-	0.00%
2024-04-16	0	0.145	0.145	0.162	0.140	0.142	547,000	77,275	0.1413	0.138	0.138	0.155	0.134	0.136	573,233	0.1348	-9.94%
2024-04-15	0	0.161	0.150	0.180	-	-	0	0	-	0.154	0.143	0.172	-	-	0	-	0.00%
2024-04-12	0	0.161	0.142	0.180	-	-	0	0	-	0.154	0.136	0.172	-	-	0	-	0.00%
2024-04-11	0	0.161	0.151	0.180	-	-	0	0	-	0.154	0.144	0.172	-	-	0	-	0.00%
2024-04-10	0	0.161	0.161	0.200	0.161	0.165	2,471,000	402,809	0.1630	0.154	0.154	0.191	0.154	0.157	2,589,503	0.1556	-8.52%
2024-04-09	0	0.176	0.176	0.197	0.170	0.176	227,000	39,172	0.1726	0.168	0.168	0.188	0.162	0.168	237,886	0.1647	-3.30%
2024-04-08	0	0.182	0.182	0.195	0.182	0.185	2,837,000	519,525	0.1831	0.174	0.174	0.186	0.174	0.177	2,973,055	0.1747	-12.92%
2024-04-05	0	0.209	0.160	0.209	0.209	0.210	31,000	6,509	0.2100	0.199	0.153	0.199	0.199	0.200	32,487	0.2004	12.37%
2024-04-03	0	0.186	0.160	0.210	-	-	0	0	-	0.177	0.153	0.200	-	-	0	-	0.00%
2024-04-02	0	0.186	0.160	0.210	-	-	0	0	-	0.177	0.153	0.200	-	-	0	-	0.00%
2024-03-28	0	0.186	-	0.210	-	-	0	0	-	0.177	-	0.200	-	-	0	-	0.00%
2024-03-27	0	0.186	0.151	0.186	0.187	0.187	305,000	57,035	0.1870	0.177	0.144	0.177	0.178	0.178	319,627	0.1784	-0.53%
2024-03-26	0	0.187	0.160	0.210	-	-	0	0	-	0.178	0.153	0.200	-	-	0	-	0.00%
2024-03-25	0	0.187	0.187	0.208	0.187	0.188	52,000	9,754	0.1876	0.178	0.178	0.198	0.178	0.179	54,494	0.1790	-10.95%
2024-03-22	0	0.210	0.210	0.228	0.191	0.210	170,000	35,100	0.2065	0.200	0.200	0.218	0.182	0.200	178,153	0.1970	0.00%
2024-03-21	0	0.210	0.191	0.220	-	-	0	0	-	0.200	0.182	0.210	-	-	0	-	0.00%
2024-03-20	0	0.210	0.201	0.229	0.210	0.210	66,000	13,860	0.2100	0.200	0.192	0.219	0.200	0.200	69,165	0.2004	-4.55%
2024-03-19	0	0.220	0.198	0.229	-	-	0	0	-	0.210	0.189	0.219	-	-	0	-	0.00%
2024-03-18	0	0.220	0.198	0.230	-	-	0	0	-	0.210	0.189	0.219	-	-	0	-	0.00%
2024-03-15	0	0.220	0.198	0.229	0.198	0.220	805,000	176,970	0.2198	0.210	0.189	0.219	0.189	0.210	843,606	0.2098	0.00%
2024-03-14	0	0.220	0.208	0.220	0.206	0.230	730,000	165,172	0.2263	0.210	0.198	0.210	0.197	0.219	765,009	0.2159	0.00%
2024-03-13	0	0.220	0.200	0.228	-	-	0	0	-	0.210	0.191	0.218	-	-	0	-	0.00%
2024-03-12	0	0.220	0.198	0.224	0.220	0.224	121,000	27,100	0.2240	0.210	0.189	0.214	0.210	0.214	126,803	0.2137	-1.79%
2024-03-11	0	0.224	0.224	0.230	0.224	0.224	35,000	7,840	0.2240	0.214	0.214	0.219	0.214	0.214	36,679	0.2137	0.00%
2024-03-08	0	0.224	0.190	0.224	0.206	0.230	221,000	49,987	0.2262	0.214	0.181	0.214	0.197	0.219	231,599	0.2158	1.82%
2024-03-07	0	0.220	-	0.220	0.220	0.220	300,000	66,000	0.2200	0.210	-	0.210	0.210	0.210	314,387	0.2099	0.00%
2024-03-06	0	0.220	0.220	0.229	0.220	0.220	86,000	18,920	0.2200	0.210	0.210	0.219	0.210	0.210	90,124	0.2099	-12.00%
2024-03-05	0	0.250	0.250	0.255	0.250	0.250	69,000	17,250	0.2500	0.239	0.239	0.243	0.239	0.239	72,309	0.2386	0.00%
2024-03-04	0	0.250	0.161	0.250	0.250	0.255	55,000	14,005	0.2546	0.239	0.154	0.239	0.239	0.243	57,638	0.2430	-1.96%
2024-03-01	0	0.255	0.250	0.260	0.250	0.255	184,000	46,350	0.2519	0.243	0.239	0.248	0.239	0.243	192,824	0.2404	8.51%
2024-02-29	0	0.235	-	0.235	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2024-02-28	0	0.235	0.235	0.255	0.235	0.235	20,000	4,700	0.2350	0.224	0.224	0.243	0.224	0.224	20,959	0.2242	0.00%
2024-02-27	0	0.235	0.235	0.255	-	-	0	0	-	0.224	0.224	0.243	-	-	0	-	0.00%
2024-02-26	0	0.235	-	0.250	-	-	0	0	-	0.224	-	0.239	-	-	0	-	0.00%
2024-02-23	0	0.235	0.235	0.250	-	-	0	0	-	0.224	0.224	0.239	-	-	0	-	0.00%
2024-02-22	0	0.235	-	0.250	-	-	0	0	-	0.224	-	0.239	-	-	0	-	0.00%
2024-02-21	0	0.235	0.230	0.245	0.225	0.235	42,000	9,650	0.2298	0.224	0.219	0.234	0.215	0.224	44,014	0.2192	6.33%
2024-02-20	0	0.221	0.221	0.236	0.205	0.250	148,000	31,599	0.2135	0.211	0.211	0.225	0.196	0.239	155,098	0.2037	-6.36%
2024-02-19	0	0.236	0.211	0.225	0.195	0.249	611,000	132,013	0.2161	0.225	0.201	0.215	0.186	0.238	640,302	0.2062	-2.48%
2024-02-16	0	0.242	0.242	0.244	0.242	0.242	74,000	17,916	0.2421	0.231	0.231	0.233	0.231	0.231	77,549	0.2310	-5.10%
2024-02-15	0	0.255	0.255	0.260	0.255	0.260	371,000	95,105	0.2563	0.243	0.243	0.248	0.243	0.248	388,792	0.2446	-8.93%
2024-02-14	0	0.280	0.280	0.290	-	-	0	0	-	0.267	0.267	0.277	-	-	0	-	0.00%
2024-02-09	0	0.280	0.233	0.295	-	-	0	0	-	0.267	0.222	0.282	-	-	0	-	0.00%
2024-02-08	0	0.280	0.280	0.285	0.280	0.285	75,000	21,150	0.2820	0.267	0.267	0.272	0.267	0.272	78,597	0.2691	1.82%
2024-02-07	0	0.275	0.265	0.290	-	-	100,000	26,500	0.2650	0.262	0.253	0.277	-	-	104,796	0.2529	0.00%
2024-02-06	0	0.275	0.275	0.285	0.270	0.275	1,531,000	420,870	0.2749	0.262	0.262	0.272	0.258	0.262	1,604,423	0.2623	0.00%
2024-02-05	0	0.275	0.233	0.285	-	-	0	0	-	0.262	0.222	0.272	-	-	0	-	0.00%
2024-02-02	0	0.275	0.265	0.275	-	-	30,000	7,950	0.2650	0.262	0.253	0.262	-	-	31,439	0.2529	-3.51%
2024-02-01	0	0.285	0.240	0.285	0.290	0.290	1,000	290	0.2900	0.272	0.229	0.272	0.277	0.277	1,048	0.2767	9.62%
2024-01-31	0	0.260	0.260	0.275	0.260	0.265	2,256,000	597,460	0.2648	0.248	0.248	0.262	0.248	0.253	2,364,192	0.2527	-1.89%
2024-01-30	0	0.265	0.265	0.280	0.255	0.265	898,000	236,340	0.2632	0.253	0.253	0.267	0.243	0.253	941,066	0.2511	-8.62%
2024-01-29	0	0.290	0.290	0.295	0.290	0.290	89,000	25,810	0.2900	0.277	0.277	0.282	0.277	0.277	93,268	0.2767	0.00%
2024-01-26	0	0.290	0.265	0.290	0.275	0.290	18,000	5,040	0.2800	0.277	0.253	0.277	0.262	0.277	18,863	0.2672	13.73%
2024-01-25	0	0.255	0.245	0.255	0.245	0.285	1,760,000	438,231	0.2490	0.243	0.234	0.243	0.234	0.272	1,844,405	0.2376	-7.27%
2024-01-24	0	0.275	0.245	0.275	0.245	0.275	270,000	71,209	0.2637	0.262	0.234	0.262	0.234	0.262	282,948	0.2517	12.24%
2024-01-23	0	0.245	0.230	0.245	0.239	0.275	1,041,000	260,385	0.2501	0.234	0.219	0.234	0.228	0.262	1,090,924	0.2387	-2.00%
2024-01-22	0	0.250	0.239	0.250	0.230	0.315	1,717,000	439,118	0.2557	0.239	0.228	0.239	0.219	0.301	1,799,343	0.2440	-24.24%
2024-01-19	0	0.330	0.315	0.330	0.330	0.350	254,000	87,865	0.3459	0.315	0.301	0.315	0.315	0.334	266,181	0.3301	-1.49%
2024-01-18	0	0.335	0.305	0.335	0.325	0.350	268,000	90,490	0.3376	0.320	0.291	0.320	0.310	0.334	280,853	0.3222	-1.47%
2024-01-17	0	0.340	0.310	0.340	0.310	0.370	6,000	1,920	0.3200	0.324	0.296	0.324	0.296	0.353	6,288	0.3054	9.68%
2024-01-16	0	0.310	0.295	0.310	0.295	0.325	341,000	108,175	0.3172	0.296	0.282	0.296	0.282	0.310	357,353	0.3027	-6.06%
2024-01-15	0	0.330	0.305	0.330	0.315	0.350	93,000	31,465	0.3383	0.315	0.291	0.315	0.301	0.334	97,460	0.3229	0.00%
2024-01-12	0	0.330	0.315	0.330	0.320	0.355	175,000	57,950	0.3311	0.315	0.301	0.315	0.305	0.339	183,393	0.3160	-1.49%
2024-01-11	0	0.335	0.320	0.335	0.280	0.360	3,336,696	1,079,876	0.3236	0.320	0.305	0.320	0.267	0.344	3,496,715	0.3088	19.64%
2024-01-10	0	0.280	0.280	0.290	0.234	0.335	3,403,000	1,033,336	0.3037	0.267	0.267	0.277	0.223	0.320	3,566,199	0.2898	19.66%
2024-01-09	0	0.234	0.234	0.275	0.212	0.238	347,000	78,941	0.2275	0.223	0.223	0.262	0.202	0.227	363,641	0.2171	9.35%
2024-01-08	0	0.214	0.210	0.216	0.200	0.215	1,008,000	202,104	0.2005	0.204	0.200	0.206	0.191	0.205	1,056,341	0.1913	16.94%
2024-01-05	0	0.183	0.183	0.201	0.178	0.182	125,000	22,270	0.1782	0.175	0.175	0.192	0.170	0.174	130,995	0.1700	3.39%
2024-01-04	0	0.177	0.177	0.193	-	-	0	0	-	0.169	0.169	0.184	-	-	0	-	1.14%
2024-01-03	0	0.175	0.175	0.193	0.175	0.175	14,000	2,450	0.1750	0.167	0.167	0.184	0.167	0.167	14,671	0.1670	1.16%
2024-01-02	0	0.173	0.173	0.183	0.173	0.173	1,000	173	0.1730	0.165	0.165	0.175	0.165	0.165	1,048	0.1651	-5.46%
2023-12-29	0	0.183	0.183	0.185	0.176	0.185	1,842,000	337,385	0.1832	0.175	0.175	0.177	0.168	0.177	1,930,337	0.1748	4.21%
2023-12-28	0	0.184	0.184	0.185	0.173	0.186	320,000	56,698	0.1772	0.168	0.168	0.168	0.158	0.169	351,388	0.1614	3.95%
2023-12-27	0	0.177	0.174	0.177	0.173	0.177	404,000	71,428	0.1768	0.161	0.158	0.161	0.158	0.161	443,627	0.1610	7.27%
2023-12-22	0	0.165	0.165	0.177	0.162	0.163	32,000	5,240	0.1638	0.150	0.150	0.161	0.148	0.148	35,139	0.1491	0.00%
2023-12-21	0	0.165	0.165	0.177	-	-	0	0	-	0.150	0.150	0.161	-	-	0	-	0.00%
2023-12-20	0	0.165	0.165	0.176	0.163	0.169	46,000	7,636	0.1660	0.150	0.150	0.160	0.148	0.154	50,512	0.1512	-2.37%
2023-12-19	0	0.169	0.159	0.169	-	-	0	0	-	0.154	0.145	0.154	-	-	0	-	0.00%
2023-12-18	0	0.169	0.160	0.176	0.169	0.170	51,000	8,667	0.1699	0.154	0.146	0.160	0.154	0.155	56,002	0.1548	-0.59%
2023-12-15	0	0.170	0.160	0.170	0.155	0.170	1,004,000	163,412	0.1628	0.155	0.146	0.155	0.141	0.155	1,102,480	0.1482	5.59%
2023-12-14	0	0.161	0.151	0.161	0.133	0.168	2,811,000	420,104	0.1495	0.147	0.138	0.147	0.121	0.153	3,086,724	0.1361	21.05%
2023-12-13	0	0.133	0.133	0.140	0.133	0.151	949,000	135,975	0.1433	0.121	0.121	0.127	0.121	0.138	1,042,085	0.1305	-3.62%
2023-12-12	0	0.138	0.116	0.138	-	-	0	0	-	0.126	0.106	0.126	-	-	0	-	-0.72%
2023-12-11	0	0.139	0.112	0.139	-	-	0	0	-	0.127	0.102	0.127	-	-	0	-	0.00%
2023-12-08	0	0.139	0.121	0.139	0.140	0.140	78,000	10,920	0.1400	0.127	0.110	0.127	0.127	0.127	85,651	0.1275	-0.71%
2023-12-07	0	0.140	0.121	0.140	0.142	0.142	10,000	1,420	0.1420	0.127	0.110	0.127	0.129	0.129	10,981	0.1293	4.48%
2023-12-06	0	0.134	0.121	0.134	0.129	0.141	83,000	11,164	0.1345	0.122	0.110	0.122	0.117	0.128	91,141	0.1225	1.52%
2023-12-05	0	0.132	0.125	0.132	0.127	0.144	1,626,000	217,646	0.1339	0.120	0.114	0.120	0.116	0.131	1,785,490	0.1219	1.54%
2023-12-04	0	0.130	0.130	0.135	0.130	0.130	91,000	11,830	0.1300	0.118	0.118	0.123	0.118	0.118	99,926	0.1184	0.78%
2023-12-01	0	0.129	0.115	0.129	0.132	0.132	7,000	924	0.1320	0.117	0.105	0.117	0.120	0.120	7,687	0.1202	-2.27%
2023-11-30	0	0.132	0.117	0.132	0.132	0.132	1,000	132	0.1320	0.120	0.107	0.120	0.120	0.120	1,098	0.1202	0.00%
2023-11-29	0	0.132	0.120	0.132	0.132	0.132	1,000	132	0.1320	0.120	0.109	0.120	0.120	0.120	1,098	0.1202	0.00%
2023-11-28	0	0.132	0.116	0.132	0.132	0.135	148,000	19,840	0.1341	0.120	0.106	0.120	0.120	0.123	162,517	0.1221	2.33%
2023-11-27	0	0.129	0.114	0.129	0.129	0.130	2,000	259	0.1295	0.117	0.104	0.117	0.117	0.118	2,196	0.1179	0.78%
2023-11-24	0	0.128	0.114	0.128	0.128	0.130	74,000	9,618	0.1300	0.117	0.104	0.117	0.117	0.118	81,258	0.1184	0.79%
2023-11-23	0	0.127	0.116	0.127	0.113	0.129	166,000	20,194	0.1217	0.116	0.106	0.116	0.103	0.117	182,283	0.1108	-1.55%
2023-11-22	0	0.129	0.116	0.129	0.113	0.130	13,000	1,524	0.1172	0.117	0.106	0.117	0.103	0.118	14,275	0.1068	-0.77%
2023-11-21	0	0.130	0.115	0.130	0.130	0.135	16,000	2,155	0.1347	0.118	0.105	0.118	0.118	0.123	17,569	0.1227	2.36%
2023-11-20	0	0.127	0.115	0.127	0.124	0.128	11,494	1,435	0.1248	0.116	0.105	0.116	0.113	0.117	12,621	0.1137	2.42%
2023-11-17	0	0.124	0.113	0.124	0.112	0.127	39,000	4,521	0.1159	0.113	0.103	0.113	0.102	0.116	42,825	0.1056	-1.59%
2023-11-16	0	0.126	0.112	0.126	0.111	0.130	27,000	3,457	0.1280	0.115	0.102	0.115	0.101	0.118	29,648	0.1166	-2.33%
2023-11-15	0	0.129	0.112	0.129	0.130	0.130	20,000	2,600	0.1300	0.117	0.102	0.117	0.118	0.118	21,962	0.1184	12.17%
2023-11-14	0	0.115	0.111	0.121	0.110	0.136	534,000	62,763	0.1175	0.105	0.101	0.110	0.100	0.124	586,379	0.1070	-9.45%
2023-11-13	0	0.127	0.123	0.128	0.115	0.132	374,000	44,622	0.1193	0.116	0.112	0.117	0.105	0.120	410,685	0.1087	1.60%
2023-11-10	0	0.125	0.117	0.125	0.116	0.128	556,000	70,314	0.1265	0.114	0.107	0.114	0.106	0.117	610,537	0.1152	-1.57%
2023-11-09	0	0.127	0.119	0.127	0.117	0.130	558,000	69,607	0.1247	0.116	0.108	0.116	0.107	0.118	612,733	0.1136	-2.31%
2023-11-08	0	0.130	0.118	0.130	0.116	0.133	2,945,000	354,094	0.1202	0.118	0.107	0.118	0.106	0.121	3,233,867	0.1095	-4.41%
2023-11-07	0	0.136	0.118	0.136	0.137	0.138	80,000	11,010	0.1376	0.124	0.107	0.124	0.125	0.126	87,847	0.1253	6.25%
2023-11-06	0	0.128	0.115	0.128	0.122	0.128	813,000	103,519	0.1273	0.117	0.105	0.117	0.111	0.117	892,745	0.1160	3.23%
2023-11-03	0	0.124	0.124	0.126	0.110	0.125	1,307,000	161,861	0.1238	0.113	0.113	0.115	0.100	0.114	1,435,200	0.1128	3.33%
2023-11-02	0	0.120	0.111	0.120	0.119	0.120	112,000	13,391	0.1196	0.109	0.101	0.109	0.108	0.109	122,986	0.1089	3.45%
2023-11-01	0	0.116	0.113	0.118	0.111	0.117	96,000	10,748	0.1120	0.106	0.103	0.107	0.101	0.107	105,416	0.1020	5.45%
2023-10-31	0	0.110	0.110	0.119	0.108	0.124	1,844,000	215,964	0.1171	0.100	0.100	0.108	0.098	0.113	2,024,873	0.1067	-4.35%
2023-10-30	0	0.115	0.111	0.115	0.100	0.120	1,420,000	155,259	0.1093	0.105	0.101	0.105	0.091	0.109	1,559,284	0.0996	16.16%
2023-10-27	0	0.099	0.095	0.100	0.090	0.100	6,216,875	608,186	0.0978	0.090	0.087	0.091	0.082	0.091	6,826,672	0.0891	13.79%
2023-10-26	0	0.087	0.087	0.090	0.082	0.090	2,318,000	197,800	0.0853	0.079	0.079	0.082	0.075	0.082	2,545,367	0.0777	7.41%
2023-10-25	0	0.081	0.081	0.085	0.080	0.081	2,211,000	177,079	0.0801	0.074	0.074	0.077	0.073	0.074	2,427,871	0.0729	1.25%
2023-10-24	0	0.080	0.080	0.086	0.079	0.083	2,656,000	212,821	0.0801	0.073	0.073	0.078	0.072	0.076	2,916,520	0.0730	2.56%
2023-10-20	0	0.078	0.077	0.078	0.078	0.093	5,737,000	484,207	0.0844	0.071	0.070	0.071	0.071	0.085	6,299,727	0.0769	-15.22%
2023-10-19	0	0.092	0.092	0.099	0.087	0.099	2,566,000	247,444	0.0964	0.084	0.084	0.090	0.079	0.090	2,817,692	0.0878	6.98%
2023-10-18	0	0.086	0.086	0.092	0.085	0.093	183,000	16,815	0.0919	0.078	0.078	0.084	0.077	0.085	200,950	0.0837	1.18%
2023-10-17	0	0.085	0.085	0.090	0.082	0.090	894,000	75,657	0.0846	0.077	0.077	0.082	0.075	0.082	981,690	0.0771	-7.61%
2023-10-16	0	0.092	0.089	0.092	0.081	0.098	6,868,000	599,094	0.0872	0.084	0.081	0.084	0.074	0.089	7,541,664	0.0794	3.37%
2023-10-13	0	0.089	0.089	0.096	0.082	0.089	2,505,000	211,850	0.0846	0.081	0.081	0.087	0.075	0.081	2,750,709	0.0770	3.49%
2023-10-12	0	0.086	0.086	0.090	0.082	0.100	34,000	3,010	0.0885	0.078	0.078	0.082	0.075	0.091	37,335	0.0806	-12.24%
2023-10-11	0	0.098	-	0.098	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2023-10-10	0	0.098	-	0.098	0.098	0.098	30,000	2,940	0.0980	0.089	-	0.089	0.089	0.089	32,943	0.0892	0.00%
2023-10-09	0	0.098	0.076	0.098	0.098	0.098	56,000	5,488	0.0980	0.089	0.069	0.089	0.089	0.089	61,493	0.0892	0.00%
2023-10-06	0	0.098	0.076	0.098	-	-	0	0	-	0.089	0.069	0.089	-	-	0	-	0.00%
2023-10-05	0	0.098	0.073	0.098	-	-	0	0	-	0.089	0.066	0.089	-	-	0	-	-1.01%
2023-10-04	0	0.099	-	0.100	-	-	0	0	-	0.090	-	0.091	-	-	0	-	0.00%
2023-10-03	0	0.099	-	0.100	-	-	0	0	-	0.090	-	0.091	-	-	0	-	0.00%
2023-09-29	0	0.099	0.075	0.105	-	-	0	0	-	0.090	0.068	0.096	-	-	0	-	0.00%
2023-09-28	0	0.099	0.074	0.099	0.100	0.100	2,000	200	0.1000	0.090	0.067	0.090	0.091	0.091	2,196	0.0911	11.24%
2023-09-27	0	0.089	0.073	0.102	-	-	0	0	-	0.081	0.066	0.093	-	-	0	-	0.00%
2023-09-26	0	0.089	0.088	0.102	-	-	0	0	-	0.081	0.080	0.093	-	-	0	-	0.00%
2023-09-25	0	0.089	0.089	0.102	-	-	0	0	-	0.081	0.081	0.093	-	-	0	-	0.00%
2023-09-22	0	0.089	0.073	0.102	-	-	0	0	-	0.081	0.066	0.093	-	-	0	-	0.00%
2023-09-21	0	0.089	0.089	0.100	-	-	0	0	-	0.081	0.081	0.091	-	-	0	-	0.00%
2023-09-20	0	0.089	0.085	0.090	0.089	0.096	22,000	1,996	0.0907	0.081	0.077	0.082	0.081	0.087	24,158	0.0826	-11.88%
2023-09-19	0	0.101	0.082	0.101	-	-	0	0	-	0.092	0.075	0.092	-	-	0	-	-0.98%
2023-09-18	0	0.102	0.082	0.102	-	-	0	0	-	0.093	0.075	0.093	-	-	0	-	-0.97%
2023-09-15	0	0.103	0.089	0.103	0.106	0.106	10,000	1,060	0.1060	0.094	0.081	0.094	0.097	0.097	10,981	0.0965	19.77%
2023-09-14	0	0.086	0.074	0.100	-	-	0	0	-	0.078	0.067	0.091	-	-	0	-	0.00%
2023-09-13	0	0.086	0.072	0.100	-	-	0	0	-	0.078	0.066	0.091	-	-	0	-	0.00%
2023-09-12	0	0.086	0.086	0.105	-	-	0	0	-	0.078	0.078	0.096	-	-	0	-	1.18%
2023-09-11	0	0.085	0.069	0.100	-	-	0	0	-	0.077	0.063	0.091	-	-	0	-	0.00%
2023-09-07	0	0.085	0.085	0.096	-	-	0	0	-	0.077	0.077	0.087	-	-	0	-	0.00%
2023-09-06	0	0.085	0.074	0.100	-	-	0	0	-	0.077	0.067	0.091	-	-	0	-	0.00%
2023-09-05	0	0.085	0.072	0.105	-	-	0	0	-	0.077	0.066	0.096	-	-	0	-	0.00%
2023-09-04	0	0.085	0.083	0.095	-	-	0	0	-	0.077	0.076	0.087	-	-	0	-	0.00%
2023-08-31	0	0.085	0.073	0.100	-	-	0	0	-	0.077	0.066	0.091	-	-	0	-	0.00%
2023-08-30	0	0.085	0.068	0.105	-	-	0	0	-	0.077	0.062	0.096	-	-	0	-	0.00%
2023-08-29	0	0.085	0.085	0.100	-	-	0	0	-	0.077	0.077	0.091	-	-	0	-	0.00%
2023-08-28	0	0.085	0.083	0.100	-	-	0	0	-	0.077	0.076	0.091	-	-	0	-	0.00%
2023-08-25	0	0.085	0.068	0.100	-	-	0	0	-	0.077	0.062	0.091	-	-	0	-	0.00%
2023-08-24	0	0.085	0.085	0.100	-	-	0	0	-	0.077	0.077	0.091	-	-	0	-	0.00%
2023-08-23	0	0.085	0.083	0.099	-	-	0	0	-	0.077	0.076	0.090	-	-	0	-	0.00%
2023-08-22	0	0.085	0.085	0.096	0.085	0.102	2,232,000	195,798	0.0877	0.077	0.077	0.087	0.077	0.093	2,450,931	0.0799	-16.67%
2023-08-21	0	0.102	0.082	0.102	0.085	0.111	1,073,000	99,670	0.0929	0.093	0.075	0.093	0.077	0.101	1,178,248	0.0846	-7.27%
2023-08-18	0	0.110	0.110	-	0.110	0.110	100,000	11,000	0.1100	0.100	0.100	-	0.100	0.100	109,809	0.1002	-2.65%
2023-08-17	0	0.113	0.113	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.00%
2023-08-16	0	0.113	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2023-08-15	0	0.113	0.113	-	0.113	0.113	95,000	10,735	0.1130	0.103	0.103	-	0.103	0.103	104,318	0.1029	0.00%
2023-08-14	0	0.113	0.113	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.00%
2023-08-11	0	0.113	0.113	0.131	-	-	0	0	-	0.103	0.103	0.119	-	-	0	-	0.89%
2023-08-10	0	0.112	0.112	0.131	0.111	0.111	2,000	222	0.1110	0.102	0.102	0.119	0.101	0.101	2,196	0.1011	0.90%
2023-08-09	0	0.111	0.111	0.132	-	-	0	0	-	0.101	0.101	0.120	-	-	0	-	0.00%
2023-08-08	0	0.111	0.109	0.132	-	-	0	0	-	0.101	0.099	0.120	-	-	0	-	0.00%
2023-08-07	0	0.111	0.110	0.132	-	-	0	0	-	0.101	0.100	0.120	-	-	0	-	0.00%
2023-08-04	0	0.111	0.111	0.128	0.111	0.128	2,000	239	0.1195	0.101	0.101	0.117	0.101	0.117	2,196	0.1088	2.78%
2023-08-03	0	0.108	0.108	0.138	0.107	0.129	36,000	4,622	0.1284	0.098	0.098	0.126	0.097	0.117	39,531	0.1169	-13.60%
2023-08-02	0	0.125	0.101	0.137	-	-	0	0	-	0.114	0.092	0.125	-	-	0	-	0.00%
2023-08-01	0	0.125	0.104	0.125	0.126	0.150	76,000	11,160	0.1468	0.114	0.095	0.114	0.115	0.137	83,455	0.1337	-16.67%
2023-07-31	0	0.150	0.126	0.150	-	-	0	0	-	0.137	0.115	0.137	-	-	0	-	0.00%
2023-07-28	0	0.150	0.104	0.150	0.126	0.160	6,000	870	0.1450	0.137	0.095	0.137	0.115	0.146	6,589	0.1320	7.91%
2023-07-27	0	0.139	0.103	0.139	0.139	0.139	1,000	139	0.1390	0.127	0.094	0.127	0.127	0.127	1,098	0.1266	14.88%
2023-07-26	0	0.121	0.121	0.128	0.108	0.127	223,000	26,734	0.1199	0.110	0.110	0.117	0.098	0.116	244,873	0.1092	28.72%
2023-07-25	0	0.094	0.094	0.104	0.093	0.102	63,000	6,012	0.0954	0.086	0.086	0.095	0.085	0.093	69,180	0.0869	3.30%
2023-07-24	0	0.091	0.090	0.106	0.091	0.107	216,000	23,276	0.1078	0.083	0.082	0.097	0.083	0.097	237,187	0.0981	-27.20%
2023-07-21	0	0.125	0.106	0.125	0.125	0.125	300,000	37,500	0.1250	0.114	0.097	0.114	0.114	0.114	329,426	0.1138	0.00%
2023-07-20	0	0.125	0.101	0.128	0.125	0.158	529,000	68,267	0.1290	0.114	0.092	0.117	0.114	0.144	580,888	0.1175	-10.07%
2023-07-19	0	0.139	0.100	0.139	0.140	0.145	201,000	29,020	0.1444	0.127	0.091	0.127	0.127	0.132	220,716	0.1315	-0.71%
2023-07-18	0	0.140	0.140	0.156	0.140	0.140	107,000	14,980	0.1400	0.127	0.127	0.142	0.127	0.127	117,495	0.1275	-0.71%
2023-07-14	0	0.141	0.134	0.141	0.120	0.143	480,000	67,661	0.1410	0.128	0.122	0.128	0.109	0.130	527,082	0.1284	17.50%
2023-07-13	0	0.120	0.110	0.120	0.108	0.127	111,000	12,342	0.1112	0.109	0.100	0.109	0.098	0.116	121,888	0.1013	25.00%
2023-07-12	0	0.096	0.096	-	0.085	0.096	106,000	9,420	0.0889	0.087	0.087	-	0.077	0.087	116,397	0.0809	21.52%
2023-07-11	0	0.079	0.079	0.085	-	-	0	0	-	0.072	0.072	0.077	-	-	0	-	1.28%
2023-07-10	0	0.078	0.073	0.086	-	-	0	0	-	0.071	0.066	0.078	-	-	0	-	0.00%
2023-07-07	0	0.078	0.078	0.087	-	-	0	0	-	0.071	0.071	0.079	-	-	0	-	0.00%
2023-07-06	0	0.078	0.078	0.084	-	-	0	0	-	0.071	0.071	0.076	-	-	0	-	2.63%
2023-07-05	0	0.076	0.072	0.085	-	-	0	0	-	0.069	0.066	0.077	-	-	0	-	0.00%
2023-07-04	0	0.076	0.073	0.085	-	-	0	0	-	0.069	0.066	0.077	-	-	0	-	0.00%
2023-07-03	0	0.076	0.076	0.086	0.076	0.076	58,000	4,408	0.0760	0.069	0.069	0.078	0.069	0.069	63,689	0.0692	0.00%
2023-06-30	0	0.076	0.073	0.084	-	-	0	0	-	0.069	0.066	0.076	-	-	0	-	0.00%
2023-06-29	0	0.076	0.076	0.083	-	-	0	0	-	0.069	0.069	0.076	-	-	0	-	1.33%
2023-06-28	0	0.075	0.075	0.092	0.072	0.075	30,000	2,200	0.0733	0.068	0.068	0.084	0.066	0.068	32,943	0.0668	-6.25%
2023-06-27	0	0.080	0.080	0.096	-	-	0	0	-	0.073	0.073	0.087	-	-	0	-	0.00%
2023-06-26	0	0.080	0.080	0.098	-	-	0	0	-	0.073	0.073	0.089	-	-	0	-	0.00%
2023-06-23	0	0.080	0.076	0.096	-	-	0	0	-	0.073	0.069	0.087	-	-	0	-	0.00%
2023-06-21	0	0.080	0.076	0.080	-	-	0	0	-	0.073	0.069	0.073	-	-	0	-	-2.44%
2023-06-20	0	0.082	0.076	0.098	-	-	0	0	-	0.075	0.069	0.089	-	-	0	-	0.00%
2023-06-19	0	0.082	0.075	0.090	-	-	0	0	-	0.075	0.068	0.082	-	-	0	-	0.00%
2023-06-16	0	0.082	0.081	0.099	-	-	0	0	-	0.075	0.074	0.090	-	-	0	-	0.00%
2023-06-15	0	0.082	0.081	0.096	-	-	0	0	-	0.075	0.074	0.087	-	-	0	-	0.00%
2023-06-14	0	0.082	0.082	0.104	0.082	0.090	3,000	254	0.0847	0.075	0.075	0.095	0.075	0.082	3,294	0.0771	-8.89%
2023-06-13	0	0.090	0.076	0.090	-	-	0	0	-	0.082	0.069	0.082	-	-	0	-	0.00%
2023-06-12	0	0.090	0.084	0.090	-	-	0	0	-	0.082	0.076	0.082	-	-	0	-	0.00%
2023-06-09	0	0.090	0.081	0.098	-	-	0	0	-	0.082	0.074	0.089	-	-	0	-	0.00%
2023-06-08	0	0.090	0.080	0.100	0.090	0.090	36,000	3,240	0.0900	0.082	0.073	0.091	0.082	0.082	39,531	0.0820	-10.00%
2023-06-07	0	0.100	0.080	0.120	-	-	0	0	-	0.091	0.073	0.109	-	-	0	-	0.00%
2023-06-06	0	0.100	0.080	0.120	-	-	0	0	-	0.091	0.073	0.109	-	-	0	-	0.00%
2023-06-05	0	0.100	0.080	0.120	-	-	0	0	-	0.091	0.073	0.109	-	-	0	-	0.00%
2023-06-02	0	0.100	0.100	0.120	-	-	0	0	-	0.091	0.091	0.109	-	-	0	-	0.00%
2023-06-01	0	0.100	0.080	0.120	-	-	0	0	-	0.091	0.073	0.109	-	-	0	-	0.00%
2023-05-31	0	0.100	-	0.120	-	-	0	0	-	0.091	-	0.109	-	-	0	-	0.00%
2023-05-30	0	0.100	0.080	0.120	-	-	0	0	-	0.091	0.073	0.109	-	-	0	-	0.00%
2023-05-29	0	0.100	0.090	0.131	0.091	0.091	30,000	2,730	0.0910	0.091	0.082	0.119	0.083	0.083	32,943	0.0829	-9.91%
2023-05-25	0	0.111	0.089	0.131	-	-	0	0	-	0.101	0.081	0.119	-	-	0	-	0.00%
2023-05-24	0	0.111	0.089	0.131	-	-	0	0	-	0.101	0.081	0.119	-	-	0	-	0.00%
2023-05-23	0	0.111	0.089	0.131	-	-	0	0	-	0.101	0.081	0.119	-	-	0	-	0.00%
2023-05-22	0	0.111	0.089	0.131	-	-	0	0	-	0.101	0.081	0.119	-	-	0	-	0.00%
2023-05-19	0	0.111	0.089	0.131	-	-	0	0	-	0.101	0.081	0.119	-	-	0	-	0.00%
2023-05-18	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-17	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-16	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-15	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-12	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-11	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-10	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-09	0	0.111	0.087	0.131	-	-	0	0	-	0.101	0.079	0.119	-	-	0	-	0.00%
2023-05-08	0	0.111	0.087	0.112	-	-	0	0	-	0.101	0.079	0.102	-	-	0	-	0.00%
2023-05-05	0	0.111	0.089	0.111	0.095	0.112	25,000	2,664	0.1066	0.101	0.081	0.101	0.087	0.102	27,452	0.0970	16.84%
2023-05-04	0	0.095	0.087	0.095	-	-	0	0	-	0.087	0.079	0.087	-	-	0	-	0.00%
2023-05-03	0	0.095	0.086	0.112	-	-	0	0	-	0.087	0.078	0.102	-	-	0	-	0.00%
2023-05-02	0	0.095	0.086	0.112	-	-	0	0	-	0.087	0.078	0.102	-	-	0	-	0.00%
2023-04-28	0	0.095	0.086	0.095	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	0.00%
2023-04-27	0	0.095	0.086	0.095	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	0.00%
2023-04-26	0	0.095	0.086	0.112	-	-	0	0	-	0.087	0.078	0.102	-	-	0	-	0.00%
2023-04-25	0	0.095	0.086	0.112	-	-	0	0	-	0.087	0.078	0.102	-	-	0	-	0.00%
2023-04-24	0	0.095	0.086	0.095	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	0.00%
2023-04-21	0	0.095	0.086	0.096	0.086	0.095	30,666	2,642	0.0862	0.087	0.078	0.087	0.078	0.087	33,674	0.0785	-1.04%
2023-04-20	0	0.096	0.086	0.096	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	0.00%
2023-04-19	0	0.096	0.086	0.096	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	0.00%
2023-04-18	0	0.096	0.087	0.096	-	-	0	0	-	0.087	0.079	0.087	-	-	0	-	0.00%
2023-04-17	0	0.096	0.090	0.096	-	-	0	0	-	0.087	0.082	0.087	-	-	0	-	0.00%
2023-04-14	0	0.096	0.096	0.097	0.086	0.096	116,666	10,816	0.0927	0.087	0.087	0.088	0.078	0.087	128,109	0.0844	-9.43%
2023-04-13	0	0.106	0.092	0.106	-	-	0	0	-	0.097	0.084	0.097	-	-	0	-	-2.75%
2023-04-12	0	0.109	0.093	0.109	-	-	0	0	-	0.099	0.085	0.099	-	-	0	-	0.00%
2023-04-11	0	0.109	0.093	0.125	-	-	0	0	-	0.099	0.085	0.114	-	-	0	-	0.00%
2023-04-06	0	0.109	0.092	0.129	0.109	0.109	57,000	6,213	0.1090	0.099	0.084	0.117	0.099	0.099	62,591	0.0993	0.00%
2023-04-04	0	0.109	0.098	0.110	0.083	0.110	474,000	43,388	0.0915	0.099	0.089	0.100	0.076	0.100	520,493	0.0834	7.92%
2023-04-03	0	0.101	0.101	0.116	0.101	0.116	3,000	318	0.1060	0.092	0.092	0.106	0.092	0.106	3,294	0.0965	1.00%
2023-03-31	0	0.100	0.100	0.117	0.100	0.117	4,000	432	0.1080	0.091	0.091	0.107	0.091	0.107	4,392	0.0984	-14.53%
2023-03-30	0	0.117	0.090	0.117	0.117	0.117	1,000	117	0.1170	0.107	0.082	0.107	0.107	0.107	1,098	0.1065	12.50%
2023-03-29	0	0.104	0.100	0.117	0.091	0.110	33,000	3,470	0.1052	0.095	0.091	0.107	0.083	0.100	36,237	0.0958	9.47%
2023-03-28	0	0.095	0.095	0.134	0.095	0.095	1,309	124	0.0947	0.087	0.087	0.122	0.087	0.087	1,437	0.0863	-19.49%
2023-03-27	0	0.118	0.095	0.134	-	-	0	0	-	0.107	0.087	0.122	-	-	0	-	0.00%
2023-03-24	0	0.118	0.095	0.133	-	-	0	0	-	0.107	0.087	0.121	-	-	0	-	0.00%
2023-03-23	0	0.118	0.095	0.133	-	-	0	0	-	0.107	0.087	0.121	-	-	0	-	0.00%
2023-03-22	0	0.118	0.105	0.118	-	-	0	0	-	0.107	0.096	0.107	-	-	0	-	0.00%
2023-03-21	0	0.118	0.095	0.126	-	-	0	0	-	0.107	0.087	0.115	-	-	0	-	0.00%
2023-03-20	0	0.118	0.106	0.129	-	-	0	0	-	0.107	0.097	0.117	-	-	0	-	0.00%
2023-03-17	0	0.118	0.110	0.128	-	-	0	0	-	0.107	0.100	0.117	-	-	0	-	0.00%
2023-03-16	0	0.118	0.106	0.134	-	-	0	0	-	0.107	0.097	0.122	-	-	0	-	0.00%
2023-03-15	0	0.118	0.106	0.134	-	-	0	0	-	0.107	0.097	0.122	-	-	0	-	0.00%
2023-03-14	0	0.118	0.106	0.134	-	-	0	0	-	0.107	0.097	0.122	-	-	0	-	0.00%
2023-03-13	0	0.118	0.110	0.134	-	-	0	0	-	0.107	0.100	0.122	-	-	0	-	0.00%
2023-03-10	0	0.118	0.118	0.134	-	-	0	0	-	0.107	0.107	0.122	-	-	0	-	0.00%
2023-03-09	0	0.118	0.110	0.134	-	-	0	0	-	0.107	0.100	0.122	-	-	0	-	0.00%
2023-03-08	0	0.118	0.110	0.135	-	-	0	0	-	0.107	0.100	0.123	-	-	0	-	0.00%
2023-03-07	0	0.118	0.118	0.135	-	-	0	0	-	0.107	0.107	0.123	-	-	0	-	0.00%
2023-03-06	0	0.118	0.118	0.134	0.118	0.128	201,000	25,718	0.1280	0.107	0.107	0.122	0.107	0.117	220,716	0.1165	-12.59%
2023-03-03	0	0.135	0.128	0.135	-	-	0	0	-	0.123	0.117	0.123	-	-	0	-	0.00%
2023-03-02	0	0.135	0.118	0.135	-	-	0	0	-	0.123	0.107	0.123	-	-	0	-	0.00%
2023-03-01	0	0.135	0.118	0.135	-	-	0	0	-	0.123	0.107	0.123	-	-	0	-	0.00%
2023-02-28	0	0.135	0.118	0.135	-	-	0	0	-	0.123	0.107	0.123	-	-	0	-	0.00%
2023-02-27	0	0.135	0.118	0.138	-	-	0	0	-	0.123	0.107	0.126	-	-	0	-	0.00%
2023-02-24	0	0.135	0.118	0.135	-	-	0	0	-	0.123	0.107	0.123	-	-	0	-	-1.46%
2023-02-23	0	0.137	0.118	0.138	-	-	0	0	-	0.125	0.107	0.126	-	-	0	-	0.00%
2023-02-22	0	0.137	0.122	0.137	0.118	0.137	24,000	3,026	0.1261	0.125	0.111	0.125	0.107	0.125	26,354	0.1148	-5.52%
2023-02-21	0	0.145	0.118	0.145	0.118	0.145	4,000	526	0.1315	0.132	0.107	0.132	0.107	0.132	4,392	0.1198	8.21%
2023-02-20	0	0.134	0.118	0.138	-	-	0	0	-	0.122	0.107	0.126	-	-	0	-	0.00%
2023-02-17	0	0.134	0.121	0.135	0.121	0.135	13,000	1,730	0.1331	0.122	0.110	0.123	0.110	0.123	14,275	0.1212	-7.59%
2023-02-16	0	0.145	0.127	0.145	-	-	0	0	-	0.132	0.116	0.132	-	-	0	-	-5.23%
2023-02-15	0	0.153	0.129	0.153	0.115	0.154	61,000	7,190	0.1179	0.139	0.117	0.139	0.105	0.140	66,983	0.1073	14.18%
2023-02-14	0	0.134	0.114	0.134	0.113	0.134	46,000	5,549	0.1206	0.122	0.104	0.122	0.103	0.122	50,512	0.1099	0.75%
2023-02-13	0	0.133	0.112	0.135	0.115	0.136	46,000	5,603	0.1218	0.121	0.102	0.123	0.105	0.124	50,512	0.1109	-1.48%
2023-02-10	0	0.135	0.115	0.136	0.114	0.138	54,000	6,201	0.1148	0.123	0.105	0.124	0.104	0.126	59,297	0.1046	12.50%
2023-02-09	0	0.120	0.112	0.120	0.110	0.138	419,000	47,989	0.1145	0.109	0.102	0.109	0.100	0.126	460,099	0.1043	0.00%
2023-02-08	0	0.120	0.120	0.138	0.120	0.120	3,000	360	0.1200	0.109	0.109	0.126	0.109	0.109	3,294	0.1093	-3.23%
2023-02-07	0	0.124	0.115	0.136	0.115	0.124	146,000	18,050	0.1236	0.113	0.105	0.124	0.105	0.113	160,321	0.1126	0.81%
2023-02-06	0	0.123	0.123	0.138	0.123	0.139	136,000	17,165	0.1262	0.112	0.112	0.126	0.112	0.127	149,340	0.1149	-12.14%
2023-02-03	0	0.140	0.139	0.140	0.123	0.144	9,000	1,241	0.1379	0.127	0.127	0.127	0.112	0.131	9,883	0.1256	2.94%
2023-02-02	0	0.136	0.135	0.136	0.136	0.136	3,000	408	0.1360	0.124	0.123	0.124	0.124	0.124	3,294	0.1239	3.03%
2023-02-01	0	0.132	0.132	0.136	0.132	0.132	9,000	1,188	0.1320	0.120	0.120	0.124	0.120	0.120	9,883	0.1202	0.76%
2023-01-31	0	0.131	0.127	0.136	-	-	0	0	-	0.119	0.116	0.124	-	-	0	-	0.00%
2023-01-30	0	0.131	0.131	0.149	0.130	0.150	10,000	1,336	0.1336	0.119	0.119	0.136	0.118	0.137	10,981	0.1217	-6.43%
2023-01-27	0	0.140	0.127	0.160	-	-	0	0	-	0.127	0.116	0.146	-	-	0	-	0.00%
2023-01-26	0	0.140	0.127	0.150	0.123	0.140	6,000	778	0.1297	0.127	0.116	0.137	0.112	0.127	6,589	0.1181	-1.41%
2023-01-20	0	0.142	0.126	-	-	-	0	0	-	0.129	0.115	-	-	-	0	-	0.00%
2023-01-19	0	0.142	0.126	0.149	0.142	0.142	26,000	3,658	0.1407	0.129	0.115	0.136	0.129	0.129	28,550	0.1281	-1.39%
2023-01-18	0	0.144	0.140	0.145	0.121	0.144	6,000	753	0.1255	0.131	0.127	0.132	0.110	0.131	6,589	0.1143	9.92%
2023-01-17	0	0.131	0.126	0.138	-	-	0	0	-	0.119	0.115	0.126	-	-	0	-	0.00%
2023-01-16	0	0.131	0.131	0.145	0.130	0.146	2,141,000	285,581	0.1334	0.119	0.119	0.132	0.118	0.133	2,351,005	0.1215	3.97%
2023-01-13	0	0.126	0.126	0.144	-	-	0	0	-	0.115	0.115	0.131	-	-	0	-	0.00%
2023-01-12	0	0.126	0.126	0.143	0.126	0.146	247,000	35,576	0.1440	0.115	0.115	0.130	0.115	0.133	271,228	0.1312	-14.86%
2023-01-11	0	0.148	0.148	0.150	0.121	0.142	112,000	15,865	0.1417	0.135	0.135	0.137	0.110	0.129	122,986	0.1290	22.31%
2023-01-10	0	0.121	0.121	0.146	0.121	0.143	18,000	2,450	0.1361	0.110	0.110	0.133	0.110	0.130	19,766	0.1240	5.22%
2023-01-09	0	0.115	0.110	0.137	0.115	0.148	401,000	56,843	0.1418	0.105	0.100	0.125	0.105	0.135	440,333	0.1291	-5.74%
2023-01-06	0	0.122	0.108	0.125	0.107	0.122	43,333	5,054	0.1166	0.111	0.098	0.114	0.097	0.111	47,583	0.1062	0.83%
2023-01-05	0	0.121	0.107	0.121	0.106	0.124	180,000	21,387	0.1188	0.110	0.097	0.110	0.097	0.113	197,656	0.1082	13.08%
2023-01-04	0	0.107	0.107	0.126	0.105	0.126	27,000	2,906	0.1076	0.097	0.097	0.115	0.096	0.115	29,648	0.0980	-14.40%
2023-01-03	0	0.125	0.105	0.140	-	-	0	0	-	0.114	0.096	0.127	-	-	0	-	0.00%
2022-12-30	0	0.125	0.105	0.135	-	-	0	0	-	0.114	0.096	0.123	-	-	0	-	0.00%
2022-12-29	0	0.125	0.105	0.140	-	-	0	0	-	0.114	0.096	0.127	-	-	0	-	0.00%
2022-12-28	0	0.125	0.120	0.135	-	-	0	0	-	0.114	0.109	0.123	-	-	0	-	0.00%
2022-12-23	0	0.125	0.105	0.135	-	-	0	0	-	0.114	0.096	0.123	-	-	0	-	0.00%
2022-12-22	0	0.125	0.105	0.135	-	-	0	0	-	0.114	0.096	0.123	-	-	0	-	0.00%
2022-12-21	0	0.125	0.105	0.135	-	-	0	0	-	0.114	0.096	0.123	-	-	0	-	0.00%
2022-12-20	0	0.125	0.105	0.125	-	-	0	0	-	0.114	0.096	0.114	-	-	0	-	0.00%
2022-12-19	0	0.125	0.105	0.130	-	-	0	0	-	0.114	0.096	0.118	-	-	0	-	0.00%
2022-12-16	0	0.125	0.104	0.137	0.100	0.121	65,000	7,635	0.1175	0.114	0.095	0.125	0.091	0.110	71,376	0.1070	3.31%
2022-12-15	0	0.121	0.101	0.121	0.101	0.139	118,000	12,709	0.1077	0.110	0.092	0.110	0.092	0.127	129,574	0.0981	14.15%
2022-12-14	0	0.106	0.106	0.123	0.103	0.115	255,000	26,763	0.1050	0.097	0.097	0.112	0.094	0.105	280,012	0.0956	-14.52%
2022-12-13	0	0.124	0.102	0.124	-	-	0	0	-	0.113	0.093	0.113	-	-	0	-	-0.80%
2022-12-12	0	0.125	0.102	0.125	-	-	0	0	-	0.114	0.093	0.114	-	-	0	-	0.00%
2022-12-09	0	0.125	0.122	0.125	0.110	0.134	292,000	35,858	0.1228	0.114	0.111	0.114	0.100	0.122	320,642	0.1118	-6.72%
2022-12-08	0	0.134	0.105	0.155	-	-	0	0	-	0.122	0.096	0.141	-	-	0	-	0.00%
2022-12-07	0	0.134	0.111	0.155	-	-	0	0	-	0.122	0.101	0.141	-	-	0	-	0.00%
2022-12-06	0	0.134	0.128	0.134	0.130	0.167	340,000	46,752	0.1375	0.122	0.117	0.122	0.118	0.152	373,350	0.1252	-8.22%
2022-12-05	0	0.146	0.132	0.146	0.135	0.146	2,900,000	402,572	0.1388	0.133	0.120	0.133	0.123	0.133	3,184,453	0.1264	6.57%
2022-12-02	0	0.137	0.137	0.160	0.136	0.155	855,000	125,612	0.1469	0.125	0.125	0.146	0.124	0.141	938,865	0.1338	4.58%
2022-12-01	0	0.131	0.131	0.145	0.131	0.150	4,928,000	663,974	0.1347	0.119	0.119	0.132	0.119	0.137	5,411,375	0.1227	-12.67%
2022-11-30	0	0.150	0.149	0.150	0.149	0.170	2,390,000	380,309	0.1591	0.137	0.136	0.137	0.136	0.155	2,624,429	0.1449	-1.32%
2022-11-29	0	0.152	0.150	0.152	0.110	0.158	4,267,000	577,296	0.1353	0.138	0.137	0.138	0.100	0.144	4,685,539	0.1232	31.03%
2022-11-28	0	0.116	0.116	0.119	0.116	0.116	57,000	6,623	0.1162	0.106	0.106	0.108	0.106	0.106	62,591	0.1058	-8.66%
2022-11-25	0	0.127	0.114	0.126	0.095	0.155	1,402,000	183,815	0.1311	0.116	0.104	0.115	0.087	0.141	1,539,519	0.1194	41.11%
2022-11-24	0	0.090	0.081	0.100	-	-	0	0	-	0.082	0.074	0.091	-	-	0	-	0.00%
2022-11-23	0	0.090	0.081	0.100	-	-	0	0	-	0.082	0.074	0.091	-	-	0	-	0.00%
2022-11-22	0	0.090	0.081	0.100	-	-	0	0	-	0.082	0.074	0.091	-	-	0	-	0.00%
2022-11-21	0	0.090	0.090	0.100	0.081	0.090	845,000	75,694	0.0896	0.082	0.082	0.091	0.074	0.082	927,884	0.0816	0.00%
2022-11-18	0	0.090	0.081	0.110	0.081	0.090	112,000	9,972	0.0890	0.082	0.074	0.100	0.074	0.082	122,986	0.0811	0.00%
2022-11-17	0	0.090	0.083	0.110	-	-	0	0	-	0.082	0.076	0.100	-	-	0	-	0.00%
2022-11-16	0	0.090	0.084	0.090	0.082	0.096	177,000	16,795	0.0949	0.082	0.076	0.082	0.075	0.087	194,361	0.0864	-10.00%
2022-11-15	0	0.100	0.092	0.122	-	-	0	0	-	0.091	0.084	0.111	-	-	0	-	0.00%
2022-11-14	0	0.100	0.087	0.122	-	-	0	0	-	0.091	0.079	0.111	-	-	0	-	0.00%
2022-11-11	0	0.100	0.092	0.109	0.080	0.100	501,000	44,187	0.0882	0.091	0.084	0.099	0.073	0.091	550,142	0.0803	11.11%
2022-11-10	0	0.090	0.090	0.095	0.081	0.100	354,000	31,802	0.0898	0.082	0.082	0.087	0.074	0.091	388,723	0.0818	-9.09%
2022-11-09	0	0.099	0.086	0.099	0.084	0.099	60,000	5,103	0.0851	0.090	0.078	0.090	0.076	0.090	65,885	0.0775	0.00%
2022-11-08	0	0.099	0.092	0.099	0.088	0.100	764,000	75,637	0.0990	0.090	0.084	0.090	0.080	0.091	838,939	0.0902	-12.39%
2022-11-07	0	0.113	0.101	0.113	0.108	0.135	241,000	28,822	0.1196	0.103	0.092	0.103	0.098	0.123	264,639	0.1089	-20.42%
2022-11-04	0	0.142	0.120	0.142	0.139	0.145	5,788,000	810,386	0.1400	0.129	0.109	0.129	0.127	0.132	6,355,730	0.1275	5.19%
2022-11-03	0	0.135	0.120	0.135	0.087	0.148	1,812,000	228,908	0.1263	0.123	0.109	0.123	0.079	0.135	1,989,734	0.1150	68.75%
2022-11-02	0	0.080	0.070	0.080	0.080	0.080	6,882,000	550,560	0.0800	0.073	0.064	0.073	0.073	0.073	7,557,037	0.0729	0.00%
2022-11-01	0	0.080	0.071	0.080	0.071	0.085	2,894,000	231,970	0.0802	0.073	0.065	0.073	0.065	0.077	3,177,865	0.0730	-11.11%
2022-10-31	0	0.090	0.090	0.138	0.077	0.137	93,000	7,842	0.0843	0.082	0.082	0.126	0.070	0.125	102,122	0.0768	-37.06%
2022-10-28	0	0.143	-	0.143	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-1.38%
2022-10-27	0	0.145	0.064	0.145	-	-	0	0	-	0.132	0.058	0.132	-	-	0	-	-2.68%
2022-10-26	0	0.149	-	0.149	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2022-10-25	0	0.149	-	0.149	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2022-10-24	0	0.149	-	0.149	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2022-10-21	0	0.149	-	0.149	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2022-10-20	0	0.149	-	0.149	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2022-10-19	0	0.149	-	0.149	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2022-10-18	0	0.149	0.110	0.149	0.100	0.149	55,000	7,435	0.1352	0.136	0.100	0.136	0.091	0.136	60,395	0.1231	14.62%
2022-10-17	0	0.130	0.050	0.130	-	-	0	0	-	0.118	0.046	0.118	-	-	0	-	-7.14%
2022-10-14	0	0.140	-	0.140	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-6.04%
2022-10-13	0	0.149	0.070	0.149	-	-	0	0	-	0.136	0.064	0.136	-	-	0	-	0.00%
2022-10-12	0	0.149	-	0.149	0.150	0.150	1,000	150	0.1500	0.136	-	0.136	0.137	0.137	1,098	0.1366	-6.87%
2022-10-11	0	0.160	0.126	0.160	0.050	0.160	3,000	370	0.1233	0.146	0.115	0.146	0.046	0.146	3,294	0.1123	0.00%
2022-10-10	0	0.160	0.136	0.160	0.100	0.160	4,000	564	0.1410	0.146	0.124	0.146	0.091	0.146	4,392	0.1284	6.67%
2022-10-07	0	0.150	-	0.160	-	-	0	0	-	0.137	-	0.146	-	-	0	-	0.00%
2022-10-06	0	0.150	0.113	0.160	-	-	110	12	0.1091	0.137	0.103	0.146	-	-	121	0.0993	0.00%
2022-10-05	0	0.150	-	0.150	0.160	0.160	4,000	638	0.1595	0.137	-	0.137	0.146	0.146	4,392	0.1453	-6.25%
2022-10-03	0	0.160	0.120	0.160	-	-	0	0	-	0.146	0.109	0.146	-	-	0	-	0.00%
2022-09-30	0	0.160	0.150	0.160	0.160	0.160	162,000	25,920	0.1600	0.146	0.137	0.146	0.146	0.146	177,890	0.1457	-27.27%
2022-09-29	0	0.220	0.120	0.220	-	-	0	0	-	0.200	0.109	0.200	-	-	0	-	0.00%
2022-09-28	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-27	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-26	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-23	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-22	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-21	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-20	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-19	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-09-16	0	0.220	-	0.220	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-5.58%
2022-09-15	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-14	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-13	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-09	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-08	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-07	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-06	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-05	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-02	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-09-01	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-31	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-30	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-29	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-26	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-25	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-24	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-23	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-22	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2022-08-19	0	0.233	-	0.233	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.43%
2022-08-18	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-17	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-16	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-15	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-12	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-11	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-10	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-09	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-08	0	0.234	0.232	0.234	-	-	0	0	-	0.213	0.211	0.213	-	-	0	-	0.00%
2022-08-05	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-04	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-03	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-02	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2022-08-01	0	0.234	-	0.234	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-2.50%
2022-07-29	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-28	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-27	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-26	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-25	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-22	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-21	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-20	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-19	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-18	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-15	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-14	0	0.240	-	0.240	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2022-07-13	0	0.240	0.193	0.240	0.240	0.240	1,000	240	0.2400	0.219	0.176	0.219	0.219	0.219	1,098	0.2186	6.67%
2022-07-12	0	0.225	0.193	0.225	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2022-07-11	0	0.225	0.193	0.225	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2022-07-08	0	0.225	0.193	0.225	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2022-07-07	0	0.225	0.193	0.225	-	-	0	0	-	0.205	0.176	0.205	-	-	0	-	0.00%
2022-07-06	0	0.225	0.186	0.225	0.182	0.225	34,000	6,465	0.1901	0.205	0.169	0.205	0.166	0.205	37,335	0.1732	0.00%
2022-07-05	0	0.225	0.180	0.225	0.181	0.225	3,481	681	0.1956	0.205	0.164	0.205	0.165	0.205	3,822	0.1782	12.50%
2022-07-04	0	0.200	0.176	0.200	-	-	0	0	-	0.182	0.160	0.182	-	-	0	-	-11.11%
2022-06-30	0	0.225	-	0.225	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2022-06-29	0	0.225	-	0.225	0.225	0.225	2,000	450	0.2250	0.205	-	0.205	0.205	0.205	2,196	0.2049	0.00%
2022-06-28	0	0.225	-	0.225	0.210	0.225	3,000	645	0.2150	0.205	-	0.205	0.191	0.205	3,294	0.1958	2.27%
2022-06-27	0	0.220	-	0.224	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
2022-06-24	0	0.220	-	0.225	-	-	0	0	-	0.200	-	0.205	-	-	0	-	0.00%
2022-06-23	0	0.220	0.185	0.220	0.220	0.220	1,000	220	0.2200	0.200	0.168	0.200	0.200	0.200	1,098	0.2003	5.26%
2022-06-22	0	0.209	0.185	0.209	-	-	0	0	-	0.190	0.168	0.190	-	-	0	-	-0.48%
2022-06-21	0	0.210	0.188	0.220	-	-	0	0	-	0.191	0.171	0.200	-	-	0	-	0.00%
2022-06-20	0	0.210	0.188	0.220	-	-	0	0	-	0.191	0.171	0.200	-	-	0	-	0.00%
2022-06-17	0	0.210	0.190	0.215	-	-	0	0	-	0.191	0.173	0.196	-	-	0	-	0.00%
2022-06-16	0	0.210	0.190	0.217	-	-	0	0	-	0.191	0.173	0.198	-	-	0	-	0.00%
2022-06-15	0	0.210	0.188	0.220	-	-	0	0	-	0.191	0.171	0.200	-	-	0	-	0.00%
2022-06-14	0	0.210	0.188	0.220	-	-	0	0	-	0.191	0.171	0.200	-	-	0	-	0.00%
2022-06-13	0	0.210	0.188	0.210	-	-	0	0	-	0.191	0.171	0.191	-	-	0	-	0.00%
2022-06-10	0	0.210	0.188	0.210	-	-	0	0	-	0.191	0.171	0.191	-	-	0	-	0.00%
2022-06-09	0	0.210	0.188	0.210	-	-	0	0	-	0.191	0.171	0.191	-	-	0	-	0.00%
2022-06-08	0	0.210	0.187	0.210	0.187	0.210	43,000	8,051	0.1872	0.191	0.170	0.191	0.170	0.191	47,218	0.1705	5.00%
2022-06-07	0	0.200	0.188	0.210	-	-	0	0	-	0.182	0.171	0.191	-	-	0	-	0.00%
2022-06-06	0	0.200	0.189	0.210	-	-	0	0	-	0.182	0.172	0.191	-	-	0	-	0.00%
2022-06-02	0	0.200	0.184	0.210	-	-	0	0	-	0.182	0.168	0.191	-	-	0	-	0.00%
2022-06-01	0	0.200	0.189	0.210	-	-	0	0	-	0.182	0.172	0.191	-	-	0	-	0.00%
2022-05-31	0	0.200	0.186	0.200	-	-	0	0	-	0.182	0.169	0.182	-	-	0	-	-4.76%
2022-05-30	0	0.210	0.183	0.210	0.191	0.210	121,000	23,130	0.1912	0.191	0.167	0.191	0.174	0.191	132,869	0.1741	0.00%
2022-05-27	0	0.210	0.180	0.210	0.181	0.210	97,000	18,542	0.1912	0.191	0.164	0.191	0.165	0.191	106,514	0.1741	5.53%
2022-05-26	0	0.199	0.180	0.199	0.180	0.199	11,343	2,059	0.1815	0.181	0.164	0.181	0.164	0.181	12,456	0.1653	-0.50%
2022-05-25	0	0.200	-	0.200	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-4.76%
2022-05-24	0	0.210	0.171	0.210	0.181	0.215	52,000	9,480	0.1823	0.191	0.156	0.191	0.165	0.196	57,101	0.1660	7.69%
2022-05-23	0	0.195	0.190	0.210	0.195	0.195	1,000	195	0.1950	0.178	0.173	0.191	0.178	0.178	1,098	0.1776	-10.96%
2022-05-20	0	0.219	0.195	0.219	-	-	0	0	-	0.199	0.178	0.199	-	-	0	-	0.00%
2022-05-19	0	0.219	-	0.219	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-18	0	0.219	-	0.219	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-17	0	0.219	0.195	0.219	-	-	0	0	-	0.199	0.178	0.199	-	-	0	-	0.00%
2022-05-16	0	0.219	-	0.219	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-05-13	0	0.219	0.195	0.219	-	-	0	0	-	0.199	0.178	0.199	-	-	0	-	0.00%
2022-05-12	0	0.219	0.153	0.220	-	-	0	0	-	0.199	0.139	0.200	-	-	0	-	0.00%
2022-05-11	0	0.219	0.200	0.219	0.192	0.219	134,000	26,121	0.1949	0.199	0.182	0.199	0.175	0.199	147,144	0.1775	-8.75%
2022-05-10	0	0.240	0.192	0.240	0.199	0.240	101,000	20,259	0.2006	0.219	0.175	0.219	0.181	0.219	110,907	0.1827	-1.64%
2022-05-06	0	0.244	-	0.244	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2022-05-05	0	0.244	-	0.244	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-0.41%
2022-05-04	0	0.245	-	0.245	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-0.41%
2022-05-03	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-29	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-28	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-27	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-26	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-25	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-22	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-21	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-20	0	0.246	-	0.246	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2022-04-19	0	0.246	0.230	0.246	0.210	0.246	2,000	456	0.2280	0.224	0.209	0.224	0.191	0.224	2,196	0.2076	5.13%
2022-04-14	0	0.234	0.210	0.246	-	-	0	0	-	0.213	0.191	0.224	-	-	0	-	0.00%
2022-04-13	0	0.234	0.211	0.246	-	-	0	0	-	0.213	0.192	0.224	-	-	0	-	0.00%
2022-04-12	0	0.234	0.210	0.246	-	-	0	0	-	0.213	0.191	0.224	-	-	0	-	0.00%
2022-04-11	0	0.234	0.210	0.246	-	-	0	0	-	0.213	0.191	0.224	-	-	0	-	0.00%
2022-04-08	0	0.234	0.234	0.235	0.230	0.250	423,000	99,700	0.2357	0.213	0.213	0.214	0.209	0.228	464,491	0.2146	-10.00%
2022-04-07	0	0.260	0.236	0.260	-	-	0	0	-	0.237	0.215	0.237	-	-	0	-	0.00%
2022-04-06	0	0.260	0.236	0.260	-	-	0	0	-	0.237	0.215	0.237	-	-	0	-	0.00%
2022-04-04	0	0.260	0.236	0.260	-	-	0	0	-	0.237	0.215	0.237	-	-	0	-	0.00%
2022-04-01	0	0.260	-	0.265	-	-	0	0	-	0.237	-	0.241	-	-	0	-	0.00%
2022-03-31	0	0.260	-	0.265	-	-	0	0	-	0.237	-	0.241	-	-	0	-	0.00%
2022-03-30	0	0.260	0.236	0.265	-	-	0	0	-	0.237	0.215	0.241	-	-	0	-	0.00%
2022-03-29	0	0.260	0.217	0.265	-	-	0	0	-	0.237	0.198	0.241	-	-	0	-	0.00%
2022-03-28	0	0.260	0.236	0.275	-	-	0	0	-	0.237	0.215	0.250	-	-	0	-	0.00%
2022-03-25	0	0.260	0.236	0.275	-	-	0	0	-	0.237	0.215	0.250	-	-	0	-	0.00%
2022-03-24	0	0.260	0.217	0.275	-	-	0	0	-	0.237	0.198	0.250	-	-	0	-	0.00%
2022-03-23	0	0.260	0.217	0.275	0.236	0.260	3,000	732	0.2440	0.237	0.198	0.250	0.215	0.237	3,294	0.2222	0.00%
2022-03-22	0	0.260	0.240	0.260	-	-	0	0	-	0.237	0.219	0.237	-	-	0	-	0.00%
2022-03-21	0	0.260	0.217	0.260	0.260	0.260	139,000	36,140	0.2600	0.237	0.198	0.237	0.237	0.237	152,634	0.2368	0.00%
2022-03-18	0	0.260	0.217	0.260	-	-	0	0	-	0.237	0.198	0.237	-	-	0	-	0.00%
2022-03-17	0	0.260	0.217	0.260	-	-	0	0	-	0.237	0.198	0.237	-	-	0	-	0.00%
2022-03-16	0	0.260	-	0.260	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2022-03-15	0	0.260	-	0.260	-	-	0	0	-	0.237	-	0.237	-	-	0	-	-3.70%
2022-03-14	0	0.270	-	0.285	-	-	0	0	-	0.246	-	0.260	-	-	0	-	0.00%
2022-03-11	0	0.270	-	0.280	-	-	0	0	-	0.246	-	0.255	-	-	0	-	0.00%
2022-03-10	0	0.270	-	0.285	-	-	0	0	-	0.246	-	0.260	-	-	0	-	0.00%
2022-03-09	0	0.270	-	0.285	-	-	0	0	-	0.246	-	0.260	-	-	0	-	0.00%
2022-03-08	0	0.270	-	0.285	-	-	0	0	-	0.246	-	0.260	-	-	0	-	0.00%
2022-03-07	0	0.270	0.212	0.280	-	-	125,000	33,750	0.2700	0.246	0.193	0.255	-	-	137,261	0.2459	0.00%
2022-03-04	0	0.270	-	0.270	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2022-03-03	0	0.270	0.225	0.275	-	-	0	0	-	0.246	0.205	0.250	-	-	0	-	0.00%
2022-03-02	0	0.270	0.235	0.275	0.270	0.270	1,000	270	0.2700	0.246	0.214	0.250	0.246	0.246	1,098	0.2459	8.00%
2022-03-01	0	0.250	0.235	0.250	0.250	0.250	20,000	5,000	0.2500	0.228	0.214	0.228	0.228	0.228	21,962	0.2277	0.00%
2022-02-28	0	0.250	0.235	0.275	-	-	0	0	-	0.228	0.214	0.250	-	-	0	-	0.00%
2022-02-25	0	0.250	0.235	0.280	-	-	0	0	-	0.228	0.214	0.255	-	-	0	-	0.00%
2022-02-24	0	0.250	0.235	0.280	0.250	0.250	10,000	2,500	0.2500	0.228	0.214	0.255	0.228	0.228	10,981	0.2277	-1.96%
2022-02-23	0	0.255	0.255	0.260	0.255	0.290	498,000	130,055	0.2612	0.232	0.232	0.237	0.232	0.264	546,848	0.2378	-12.07%
2022-02-22	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-21	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-18	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-17	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-16	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-15	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-14	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-11	0	0.290	0.260	0.290	0.260	0.290	9,000	2,370	0.2633	0.264	0.237	0.264	0.237	0.264	9,883	0.2398	0.00%
2022-02-10	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-09	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2022-02-08	0	0.290	0.270	0.300	0.290	0.290	370,000	109,500	0.2959	0.264	0.246	0.273	0.264	0.264	406,292	0.2695	-3.33%
2022-02-07	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-02-04	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-31	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-28	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-27	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-26	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-25	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-24	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-21	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2022-01-20	0	0.300	0.260	0.300	0.280	0.300	2,752,000	773,165	0.2809	0.273	0.237	0.273	0.255	0.273	3,021,936	0.2559	15.38%
2022-01-19	0	0.260	0.260	0.275	0.255	0.260	57,000	14,655	0.2571	0.237	0.237	0.250	0.232	0.237	62,591	0.2341	-8.77%
2022-01-18	0	0.285	0.260	0.285	0.260	0.285	11,000	2,885	0.2623	0.260	0.237	0.260	0.237	0.260	12,079	0.2388	-5.00%
2022-01-17	0	0.300	0.260	0.340	-	-	0	0	-	0.273	0.237	0.310	-	-	0	-	0.00%
2022-01-14	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-13	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-12	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-11	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-10	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-07	0	0.300	0.260	0.300	0.300	0.300	3,000	900	0.3000	0.273	0.237	0.273	0.273	0.273	3,294	0.2732	0.00%
2022-01-06	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-05	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2022-01-04	0	0.300	0.265	0.300	-	-	0	0	-	0.273	0.241	0.273	-	-	0	-	0.00%
2022-01-03	0	0.300	0.265	0.300	-	-	0	0	-	0.273	0.241	0.273	-	-	0	-	-6.25%
2021-12-31	0	0.320	0.260	0.320	0.250	0.320	116,000	34,465	0.2971	0.291	0.237	0.291	0.228	0.291	127,378	0.2706	10.34%
2021-12-30	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-29	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-28	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-24	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-23	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-22	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-21	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-20	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-17	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-16	0	0.290	0.249	0.290	-	-	0	0	-	0.264	0.227	0.264	-	-	0	-	0.00%
2021-12-15	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-14	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-13	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-10	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-09	0	0.290	0.245	0.290	-	-	3,400,000	952,000	0.2800	0.264	0.223	0.264	-	-	3,733,497	0.2550	0.00%
2021-12-08	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-07	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-06	0	0.290	0.245	0.290	-	-	0	0	-	0.264	0.223	0.264	-	-	0	-	0.00%
2021-12-03	0	0.290	0.245	0.290	0.290	0.290	1,000	290	0.2900	0.264	0.223	0.264	0.264	0.264	1,098	0.2641	16.00%
2021-12-02	0	0.250	0.250	0.280	0.250	0.260	13,000	3,370	0.2592	0.228	0.228	0.255	0.228	0.237	14,275	0.2361	-10.71%
2021-12-01	0	0.280	0.260	0.300	0.280	0.280	380,000	106,400	0.2800	0.255	0.237	0.273	0.255	0.255	417,273	0.2550	0.00%
2021-11-30	0	0.280	0.260	0.280	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2021-11-29	0	0.280	0.260	0.280	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	-3.45%
2021-11-26	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2021-11-25	0	0.290	0.265	0.290	-	-	0	0	-	0.264	0.241	0.264	-	-	0	-	-3.33%
2021-11-24	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-23	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-22	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-19	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-18	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-17	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-16	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-15	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-12	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-11-11	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-11-10	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-11-09	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-11-08	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-11-05	0	0.300	0.255	0.300	0.255	0.300	100,000	28,775	0.2878	0.273	0.232	0.273	0.232	0.273	109,809	0.2620	17.65%
2021-11-04	0	0.255	0.250	0.285	-	-	0	0	-	0.232	0.228	0.260	-	-	0	-	0.00%
2021-11-03	0	0.255	0.250	0.285	0.255	0.290	194,000	54,160	0.2792	0.232	0.228	0.260	0.232	0.264	213,029	0.2542	-12.07%
2021-11-02	0	0.290	0.255	0.290	0.270	0.290	125,000	35,415	0.2833	0.264	0.232	0.264	0.246	0.264	137,261	0.2580	16.00%
2021-11-01	0	0.250	0.222	0.270	-	-	0	0	-	0.228	0.202	0.246	-	-	0	-	0.00%
2021-10-29	0	0.250	0.232	0.275	-	-	0	0	-	0.228	0.211	0.250	-	-	0	-	0.00%
2021-10-28	0	0.250	0.222	0.275	-	-	0	0	-	0.228	0.202	0.250	-	-	0	-	0.00%
2021-10-27	0	0.250	0.230	0.275	-	-	0	0	-	0.228	0.209	0.250	-	-	0	-	0.00%
2021-10-26	0	0.250	0.212	0.280	0.250	0.250	40,000	10,000	0.2500	0.228	0.193	0.255	0.228	0.228	43,923	0.2277	-5.66%
2021-10-25	0	0.265	0.250	0.285	-	-	0	0	-	0.241	0.228	0.260	-	-	0	-	0.00%
2021-10-22	0	0.265	0.250	0.285	-	-	0	0	-	0.241	0.228	0.260	-	-	0	-	0.00%
2021-10-21	0	0.265	0.250	0.265	-	-	0	0	-	0.241	0.228	0.241	-	-	0	-	0.00%
2021-10-20	0	0.265	0.250	0.280	0.265	0.265	25,000	6,625	0.2650	0.241	0.228	0.255	0.241	0.241	27,452	0.2413	0.00%
2021-10-19	0	0.265	0.250	0.265	-	-	0	0	-	0.241	0.228	0.241	-	-	0	-	0.00%
2021-10-18	0	0.265	0.265	0.270	-	-	0	0	-	0.241	0.241	0.246	-	-	0	-	1.92%
2021-10-15	0	0.260	0.260	0.270	-	-	0	0	-	0.237	0.237	0.246	-	-	0	-	0.00%
2021-10-12	0	0.260	0.260	0.270	0.260	0.260	20,000	5,200	0.2600	0.237	0.237	0.246	0.237	0.237	21,962	0.2368	0.00%
2021-10-11	0	0.260	0.260	0.275	0.260	0.260	9,000	2,340	0.2600	0.237	0.237	0.250	0.237	0.237	9,883	0.2368	0.00%
2021-10-08	0	0.260	0.250	0.275	-	-	0	0	-	0.237	0.228	0.250	-	-	0	-	0.00%
2021-10-07	0	0.260	0.250	0.275	-	-	0	0	-	0.237	0.228	0.250	-	-	0	-	0.00%
2021-10-06	0	0.260	0.250	0.275	-	-	0	0	-	0.237	0.228	0.250	-	-	0	-	0.00%
2021-10-05	0	0.260	0.250	0.270	-	-	0	0	-	0.237	0.228	0.246	-	-	0	-	0.00%
2021-10-04	0	0.260	0.260	0.270	-	-	0	0	-	0.237	0.237	0.246	-	-	0	-	0.00%
2021-09-30	0	0.260	0.260	0.285	0.255	0.260	12,000	3,075	0.2563	0.237	0.237	0.260	0.232	0.237	13,177	0.2334	-10.34%
2021-09-29	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2021-09-28	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2021-09-27	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2021-09-24	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.237	0.264	-	-	0	-	0.00%
2021-09-23	0	0.290	0.255	0.290	-	-	0	0	-	0.264	0.232	0.264	-	-	0	-	0.00%
2021-09-21	0	0.290	0.265	0.290	-	-	0	0	-	0.264	0.241	0.264	-	-	0	-	-1.69%
2021-09-20	0	0.295	0.270	0.295	-	-	0	0	-	0.269	0.246	0.269	-	-	0	-	-1.67%
2021-09-17	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2021-09-16	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2021-09-15	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-09-14	0	0.300	0.290	0.300	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
2021-09-13	0	0.300	0.255	0.300	0.290	0.300	124,000	37,050	0.2988	0.273	0.232	0.273	0.264	0.273	136,163	0.2721	3.45%
2021-09-10	0	0.290	0.255	0.290	0.290	0.290	15,000	4,350	0.2900	0.264	0.232	0.264	0.264	0.264	16,471	0.2641	0.00%
2021-09-09	0	0.290	0.265	0.300	-	-	0	0	-	0.264	0.241	0.273	-	-	0	-	0.00%
2021-09-08	0	0.290	0.265	0.295	-	-	0	0	-	0.264	0.241	0.269	-	-	0	-	0.00%
2021-09-07	0	0.290	0.265	0.300	-	-	0	0	-	0.264	0.241	0.273	-	-	0	-	0.00%
2021-09-06	0	0.290	0.290	0.300	0.290	0.290	184,000	53,360	0.2900	0.264	0.264	0.273	0.264	0.264	202,048	0.2641	3.57%
2021-09-03	0	0.280	0.265	0.280	0.270	0.280	38,921,000	10,897,870	0.2800	0.255	0.241	0.255	0.246	0.255	42,738,659	0.2550	0.00%
2021-09-02	0	0.280	0.265	0.280	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2021-09-01	0	0.280	0.265	0.280	0.280	0.280	1,000	280	0.2800	0.255	0.241	0.255	0.255	0.255	1,098	0.2550	0.00%
2021-08-31	0	0.280	0.265	0.285	-	-	0	0	-	0.255	0.241	0.260	-	-	0	-	0.00%
2021-08-30	0	0.280	0.265	0.280	0.265	0.280	22,000	5,845	0.2657	0.255	0.241	0.255	0.241	0.255	24,158	0.2419	-1.75%
2021-08-27	0	0.285	0.255	0.285	-	-	0	0	-	0.260	0.232	0.260	-	-	0	-	0.00%
2021-08-26	0	0.285	0.255	0.285	-	-	0	0	-	0.260	0.232	0.260	-	-	0	-	0.00%
2021-08-25	0	0.285	0.255	0.285	0.290	0.290	1,000	290	0.2900	0.260	0.232	0.260	0.264	0.264	1,098	0.2641	-1.72%
2021-08-24	0	0.290	0.255	0.290	-	-	0	0	-	0.264	0.232	0.264	-	-	0	-	-3.33%
2021-08-23	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-08-20	0	0.300	0.255	0.300	-	-	0	0	-	0.273	0.232	0.273	-	-	0	-	0.00%
2021-08-19	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.237	0.273	-	-	0	-	0.00%
2021-08-18	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-17	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-16	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-13	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-12	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-11	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-10	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-09	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-06	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-05	0	0.300	0.275	0.300	-	-	0	0	-	0.273	0.250	0.273	-	-	0	-	0.00%
2021-08-04	0	0.300	0.280	0.305	-	-	0	0	-	0.273	0.255	0.278	-	-	0	-	0.00%
2021-08-03	0	0.300	0.275	0.305	0.280	0.300	21,000	5,900	0.2810	0.273	0.250	0.278	0.255	0.273	23,060	0.2559	-1.64%
2021-08-02	0	0.305	0.275	0.305	0.305	0.305	1,000	305	0.3050	0.278	0.250	0.278	0.278	0.278	1,098	0.2778	5.17%
2021-07-30	0	0.290	0.275	0.305	-	-	0	0	-	0.264	0.250	0.278	-	-	0	-	0.00%
2021-07-29	0	0.290	0.275	0.290	-	-	0	0	-	0.264	0.250	0.264	-	-	0	-	-4.92%
2021-07-28	0	0.305	0.275	0.305	-	-	0	0	-	0.278	0.250	0.278	-	-	0	-	0.00%
2021-07-27	0	0.305	0.275	0.305	-	-	0	0	-	0.278	0.250	0.278	-	-	0	-	0.00%
2021-07-26	0	0.305	0.285	0.305	0.280	0.305	7,000	2,010	0.2871	0.278	0.260	0.278	0.255	0.278	7,687	0.2615	-4.69%
2021-07-23	0	0.320	0.285	0.330	0.300	0.320	137,000	41,635	0.3039	0.291	0.260	0.301	0.273	0.291	150,438	0.2768	12.28%
2021-07-22	0	0.285	0.285	0.330	0.265	0.305	625,000	172,715	0.2763	0.260	0.260	0.301	0.241	0.278	686,305	0.2517	-13.64%
2021-07-21	0	0.330	0.270	0.330	-	-	0	0	-	0.301	0.246	0.301	-	-	0	-	0.00%
2021-07-20	0	0.330	0.270	0.330	-	-	0	0	-	0.301	0.246	0.301	-	-	0	-	0.00%
2021-07-19	0	0.330	0.260	0.330	0.330	0.330	1,000	330	0.3300	0.301	0.237	0.301	0.301	0.301	1,098	0.3005	8.20%
2021-07-16	0	0.305	0.270	0.305	0.305	0.305	11,000	3,355	0.3050	0.278	0.246	0.278	0.278	0.278	12,079	0.2778	-6.15%
2021-07-15	0	0.325	0.305	0.325	-	-	0	0	-	0.296	0.278	0.296	-	-	0	-	-2.99%
2021-07-14	0	0.335	0.305	0.335	0.315	0.335	11,000	3,485	0.3168	0.305	0.278	0.305	0.287	0.305	12,079	0.2885	-4.29%
2021-07-13	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2021-07-12	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	0.00%
2021-07-09	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	-1.41%
2021-07-08	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	0.00%
2021-07-07	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	-1.39%
2021-07-06	0	0.360	0.315	0.360	0.335	0.360	4,000	1,370	0.3425	0.328	0.287	0.328	0.305	0.328	4,392	0.3119	14.29%
2021-07-05	0	0.315	0.315	0.335	-	-	0	0	-	0.287	0.287	0.305	-	-	0	-	0.00%
2021-07-02	0	0.315	0.315	0.335	-	-	0	0	-	0.287	0.287	0.305	-	-	0	-	0.00%
2021-06-30	0	0.315	0.315	0.320	0.315	0.315	20,000	6,300	0.3150	0.287	0.287	0.291	0.287	0.287	21,962	0.2869	-1.56%
2021-06-29	0	0.320	0.290	0.320	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	0.00%
2021-06-28	0	0.320	0.290	0.320	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	0.00%
2021-06-25	0	0.320	0.300	0.320	-	-	0	0	-	0.291	0.273	0.291	-	-	0	-	-4.48%
2021-06-24	0	0.335	0.300	0.335	0.305	0.335	3,200	1,021	0.3191	0.305	0.273	0.305	0.278	0.305	3,514	0.2906	3.08%
2021-06-23	0	0.325	0.300	0.325	-	-	0	0	-	0.296	0.273	0.296	-	-	0	-	-1.52%
2021-06-22	0	0.330	0.310	0.330	-	-	0	0	-	0.301	0.282	0.301	-	-	0	-	-1.49%
2021-06-21	0	0.335	0.310	0.335	-	-	0	0	-	0.305	0.282	0.305	-	-	0	-	0.00%
2021-06-18	0	0.335	0.310	0.330	-	-	0	0	-	0.305	0.282	0.301	-	-	0	-	0.00%
2021-06-17	0	0.335	0.310	0.335	-	-	0	0	-	0.305	0.282	0.305	-	-	0	-	0.00%
2021-06-16	0	0.335	0.310	0.335	0.310	0.335	5,000	1,575	0.3150	0.305	0.282	0.305	0.282	0.305	5,490	0.2869	-1.47%
2021-06-15	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2021-06-11	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2021-06-10	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2021-06-09	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2021-06-08	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2021-06-07	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2021-06-04	0	0.340	0.315	0.340	-	-	0	0	-	0.310	0.287	0.310	-	-	0	-	0.00%
2021-06-03	0	0.340	0.315	0.340	-	-	0	0	-	0.310	0.287	0.310	-	-	0	-	-1.45%
2021-06-02	0	0.345	0.310	0.345	-	-	0	0	-	0.314	0.282	0.314	-	-	0	-	0.00%
2021-06-01	0	0.345	0.310	0.345	-	-	0	0	-	0.314	0.282	0.314	-	-	0	-	0.00%
2021-05-31	0	0.345	0.310	0.345	0.310	0.345	32,000	9,955	0.3111	0.314	0.282	0.314	0.282	0.314	35,139	0.2833	11.29%
2021-05-28	0	0.310	0.295	0.310	-	-	0	0	-	0.282	0.269	0.282	-	-	0	-	-3.12%
2021-05-27	0	0.320	0.295	0.320	0.320	0.320	205,000	61,600	0.3005	0.291	0.269	0.291	0.291	0.291	225,108	0.2736	0.00%
2021-05-26	0	0.320	0.295	0.320	-	-	0	0	-	0.291	0.269	0.291	-	-	0	-	0.00%
2021-05-25	0	0.320	0.310	0.320	0.310	0.320	19,000	5,900	0.3105	0.291	0.282	0.291	0.282	0.291	20,864	0.2828	0.00%
2021-05-24	0	0.320	0.295	0.320	-	-	0	0	-	0.291	0.269	0.291	-	-	0	-	0.00%
2021-05-21	0	0.320	0.300	0.320	0.340	0.340	1,000	340	0.3400	0.291	0.273	0.291	0.310	0.310	1,098	0.3096	-5.88%
2021-05-20	0	0.340	0.300	0.340	-	-	0	0	-	0.310	0.273	0.310	-	-	0	-	0.00%
2021-05-18	0	0.340	0.300	0.340	-	-	0	0	-	0.310	0.273	0.310	-	-	0	-	0.00%
2021-05-17	0	0.340	0.300	0.340	-	-	0	0	-	0.310	0.273	0.310	-	-	0	-	0.00%
2021-05-14	0	0.340	0.300	0.340	-	-	0	0	-	0.310	0.273	0.310	-	-	0	-	0.00%
2021-05-13	0	0.340	0.300	0.340	-	-	0	0	-	0.310	0.273	0.310	-	-	0	-	0.00%
2021-05-12	0	0.340	0.300	0.340	-	-	0	0	-	0.310	0.273	0.310	-	-	0	-	-2.86%
2021-05-11	0	0.350	0.290	0.350	0.350	0.350	1,000	350	0.3500	0.319	0.264	0.319	0.319	0.319	1,098	0.3187	4.48%
2021-05-10	0	0.335	0.290	0.335	0.335	0.335	48,000	16,080	0.3350	0.305	0.264	0.305	0.305	0.305	52,708	0.3051	0.00%
2021-05-07	0	0.335	0.290	0.335	-	-	0	0	-	0.305	0.264	0.305	-	-	0	-	0.00%
2021-05-06	0	0.335	0.280	0.335	0.335	0.335	1,000	335	0.3350	0.305	0.255	0.305	0.305	0.305	1,098	0.3051	3.08%
2021-05-05	0	0.325	0.270	0.325	-	-	0	0	-	0.296	0.246	0.296	-	-	0	-	0.00%
2021-05-04	0	0.325	0.270	0.325	0.325	0.325	1,000	325	0.3250	0.296	0.246	0.296	0.296	0.296	1,098	0.2960	20.37%
2021-05-03	0	0.270	0.270	0.340	0.270	0.270	1,000	270	0.2700	0.246	0.246	0.310	0.246	0.246	1,098	0.2459	-11.48%
2021-04-30	0	0.305	0.270	0.335	-	-	0	0	-	0.278	0.246	0.305	-	-	0	-	0.00%
2021-04-29	0	0.305	0.295	0.335	-	-	0	0	-	0.278	0.269	0.305	-	-	0	-	0.00%
2021-04-28	0	0.305	0.300	0.335	-	-	0	0	-	0.278	0.273	0.305	-	-	0	-	0.00%
2021-04-27	0	0.305	0.295	0.335	-	-	0	0	-	0.278	0.269	0.305	-	-	0	-	0.00%
2021-04-26	0	0.305	0.305	0.335	0.305	0.305	1,000	305	0.3050	0.278	0.278	0.305	0.278	0.278	1,098	0.2778	-10.29%
2021-04-23	0	0.340	0.305	0.340	-	-	0	0	-	0.310	0.278	0.310	-	-	0	-	0.00%
2021-04-22	0	0.340	0.310	0.340	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	-2.86%
2021-04-21	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2021-04-20	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2021-04-19	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2021-04-16	0	0.350	0.310	0.350	-	-	0	0	-	0.319	0.282	0.319	-	-	0	-	0.00%
2021-04-15	0	0.350	0.310	0.350	0.310	0.350	3,000	970	0.3233	0.319	0.282	0.319	0.282	0.319	3,294	0.2945	2.94%
2021-04-14	0	0.340	0.315	0.340	0.310	0.340	3,000	990	0.3300	0.310	0.287	0.310	0.282	0.310	3,294	0.3005	-4.23%
2021-04-13	0	0.355	0.310	0.355	-	-	0	0	-	0.323	0.282	0.323	-	-	0	-	0.00%
2021-04-12	0	0.355	0.310	0.355	-	-	0	0	-	0.323	0.282	0.323	-	-	0	-	0.00%
2021-04-09	0	0.355	0.310	0.355	-	-	0	0	-	0.323	0.282	0.323	-	-	0	-	0.00%
2021-04-08	0	0.355	0.305	0.355	0.335	0.360	3,000	1,030	0.3433	0.323	0.278	0.323	0.305	0.328	3,294	0.3127	5.97%
2021-04-07	0	0.335	0.315	0.335	-	-	0	0	-	0.305	0.287	0.305	-	-	0	-	-1.47%
2021-04-01	0	0.340	0.315	0.340	-	-	0	0	-	0.310	0.287	0.310	-	-	0	-	-4.23%
2021-03-31	0	0.355	0.315	0.355	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	0.00%
2021-03-30	0	0.355	0.315	0.355	0.355	0.355	18,900,000	6,709,500	0.3550	0.323	0.287	0.323	0.323	0.323	20,753,852	0.3233	-1.39%
2021-03-29	0	0.360	0.310	0.360	0.360	0.360	1,000	360	0.3600	0.328	0.282	0.328	0.328	0.328	1,098	0.3278	2.86%
2021-03-26	0	0.350	0.310	0.350	0.350	0.355	533,000	186,555	0.3500	0.319	0.282	0.319	0.319	0.323	585,281	0.3187	-1.41%
2021-03-25	0	0.355	0.305	0.355	0.355	0.355	1,000	355	0.3550	0.323	0.278	0.323	0.323	0.323	1,098	0.3233	7.58%
2021-03-24	0	0.330	0.305	0.330	-	-	0	0	-	0.301	0.278	0.301	-	-	0	-	0.00%
2021-03-23	0	0.330	0.305	0.330	0.305	0.330	3,000	965	0.3217	0.301	0.278	0.301	0.278	0.301	3,294	0.2929	8.20%
2021-03-22	0	0.305	0.305	0.330	-	-	0	0	-	0.278	0.278	0.301	-	-	0	-	0.00%
2021-03-19	0	0.305	0.305	0.330	0.305	0.305	25,000	7,625	0.3050	0.278	0.278	0.301	0.278	0.278	27,452	0.2778	-4.69%
2021-03-18	0	0.320	0.315	0.330	0.320	0.340	76,000	24,910	0.3278	0.291	0.287	0.301	0.291	0.310	83,455	0.2985	-15.79%
2021-03-17	0	0.380	0.310	0.380	0.380	0.380	1,000	380	0.3800	0.346	0.282	0.346	0.346	0.346	1,098	0.3461	8.57%
2021-03-16	0	0.350	0.315	0.350	-	-	0	0	-	0.319	0.287	0.319	-	-	0	-	-1.41%
2021-03-15	0	0.355	0.310	0.355	-	-	0	0	-	0.323	0.282	0.323	-	-	0	-	-1.39%
2021-03-12	0	0.360	0.310	0.360	-	-	0	0	-	0.328	0.282	0.328	-	-	0	-	0.00%
2021-03-11	0	0.360	0.310	0.380	-	-	0	0	-	0.328	0.282	0.346	-	-	0	-	0.00%
2021-03-10	0	0.360	0.315	0.360	-	-	0	0	-	0.328	0.287	0.328	-	-	0	-	0.00%
2021-03-09	0	0.360	0.315	0.360	-	-	0	0	-	0.328	0.287	0.328	-	-	0	-	0.00%
2021-03-08	0	0.360	0.265	0.360	0.360	0.360	2,000	720	0.3600	0.328	0.241	0.328	0.328	0.328	2,196	0.3278	0.00%
2021-03-05	0	0.360	0.310	0.360	-	-	0	0	-	0.328	0.282	0.328	-	-	0	-	0.00%
2021-03-04	0	0.360	0.320	0.360	-	-	0	0	-	0.328	0.291	0.328	-	-	0	-	-2.70%
2021-03-03	0	0.370	0.320	0.370	0.370	0.375	2,000	745	0.3725	0.337	0.291	0.337	0.337	0.342	2,196	0.3392	2.78%
2021-03-02	0	0.360	0.320	0.360	-	-	0	0	-	0.328	0.291	0.328	-	-	0	-	0.00%
2021-03-01	0	0.360	0.300	0.360	0.330	0.365	13,000	4,635	0.3565	0.328	0.273	0.328	0.301	0.332	14,275	0.3247	9.09%
2021-02-26	0	0.330	0.305	0.330	-	-	0	0	-	0.301	0.278	0.301	-	-	0	-	0.00%
2021-02-25	0	0.330	0.305	0.330	-	-	0	0	-	0.301	0.278	0.301	-	-	0	-	0.00%
2021-02-24	0	0.330	0.305	0.330	-	-	0	0	-	0.301	0.278	0.301	-	-	0	-	-2.94%
2021-02-23	0	0.340	0.305	0.340	-	-	0	0	-	0.310	0.278	0.310	-	-	0	-	0.00%
2021-02-22	0	0.340	0.310	0.340	0.310	0.340	2,848	895	0.3143	0.310	0.282	0.310	0.282	0.310	3,127	0.2862	0.00%
2021-02-19	0	0.340	0.340	0.360	0.340	0.340	59,000	20,060	0.3400	0.310	0.310	0.328	0.310	0.310	64,787	0.3096	-2.86%
2021-02-18	0	0.350	0.330	0.350	0.330	0.350	102,000	33,700	0.3304	0.319	0.301	0.319	0.301	0.319	112,005	0.3009	1.45%
2021-02-17	0	0.345	0.300	0.360	0.300	0.345	143,000	47,830	0.3345	0.314	0.273	0.328	0.273	0.314	157,026	0.3046	2.99%
2021-02-16	0	0.335	0.300	0.320	0.290	0.335	292,000	90,845	0.3111	0.305	0.273	0.291	0.264	0.305	320,642	0.2833	0.00%
2021-02-11	0	0.335	0.290	0.335	-	-	0	0	-	0.305	0.264	0.305	-	-	0	-	0.00%
2021-02-10	0	0.335	0.315	0.335	0.280	0.345	99,000	30,675	0.3098	0.305	0.287	0.305	0.255	0.314	108,711	0.2822	6.35%
2021-02-09	0	0.315	0.290	0.315	0.280	0.360	367,000	105,480	0.2874	0.287	0.264	0.287	0.255	0.328	402,998	0.2617	-10.00%
2021-02-08	0	0.350	0.300	0.350	-	-	0	0	-	0.319	0.273	0.319	-	-	0	-	0.00%
2021-02-05	0	0.350	0.300	0.350	-	-	0	0	-	0.319	0.273	0.319	-	-	0	-	0.00%
2021-02-04	0	0.350	0.300	0.350	-	-	0	0	-	0.319	0.273	0.319	-	-	0	-	0.00%
2021-02-03	0	0.350	0.300	0.350	-	-	0	0	-	0.319	0.273	0.319	-	-	0	-	0.00%
2021-02-02	0	0.350	0.300	0.350	-	-	0	0	-	0.319	0.273	0.319	-	-	0	-	0.00%
2021-02-01	0	0.350	0.295	0.350	0.350	0.360	2,000	710	0.3550	0.319	0.269	0.319	0.319	0.328	2,196	0.3233	2.94%
2021-01-29	0	0.340	0.315	0.340	0.340	0.340	353,000	120,020	0.3400	0.310	0.287	0.310	0.310	0.310	387,625	0.3096	0.00%
2021-01-28	0	0.340	0.260	0.340	0.340	0.340	3,000	1,020	0.3400	0.310	0.237	0.310	0.310	0.310	3,294	0.3096	1.49%
2021-01-27	0	0.335	0.305	0.335	0.335	0.335	2,000	670	0.3350	0.305	0.278	0.305	0.305	0.305	2,196	0.3051	11.67%
2021-01-26	0	0.300	0.300	0.340	0.300	0.340	21,666	7,096	0.3275	0.273	0.273	0.310	0.273	0.310	23,791	0.2983	-9.09%
2021-01-25	0	0.330	0.315	0.330	0.300	0.345	221,000	67,155	0.3039	0.301	0.287	0.301	0.273	0.314	242,677	0.2767	-4.35%
2021-01-22	0	0.345	0.255	0.345	0.310	0.350	20,101,000	7,035,305	0.3500	0.314	0.232	0.314	0.282	0.319	22,072,655	0.3187	27.78%
2021-01-21	0	0.270	0.270	0.300	-	-	0	0	-	0.246	0.246	0.273	-	-	0	-	1.89%
2021-01-20	0	0.265	0.265	0.350	0.265	0.265	42,000	11,130	0.2650	0.241	0.241	0.319	0.241	0.241	46,120	0.2413	1.92%
2021-01-19	0	0.260	0.260	0.280	0.260	0.280	60,000	16,600	0.2767	0.237	0.237	0.255	0.237	0.255	65,885	0.2520	-7.14%
2021-01-18	0	0.280	0.260	0.280	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2021-01-15	0	0.280	0.260	0.380	-	-	0	0	-	0.255	0.237	0.346	-	-	0	-	0.00%
2021-01-14	0	0.280	0.260	0.280	0.280	0.280	120,000	33,600	0.2800	0.255	0.237	0.255	0.255	0.255	131,770	0.2550	0.00%
2021-01-13	0	0.280	0.260	0.280	-	-	0	0	-	0.255	0.237	0.255	-	-	0	-	0.00%
2021-01-12	0	0.280	0.260	0.280	0.280	0.280	6,000	1,680	0.2800	0.255	0.237	0.255	0.255	0.255	6,589	0.2550	-12.50%
2021-01-11	0	0.320	0.280	0.320	-	-	0	0	-	0.291	0.255	0.291	-	-	0	-	0.00%
2021-01-08	0	0.320	0.280	0.320	-	-	0	0	-	0.291	0.255	0.291	-	-	0	-	0.00%
2021-01-07	0	0.320	0.280	0.320	-	-	0	0	-	0.291	0.255	0.291	-	-	0	-	0.00%
2021-01-06	0	0.320	0.280	0.320	-	-	0	0	-	0.291	0.255	0.291	-	-	0	-	0.00%
2021-01-05	0	0.320	0.280	0.320	-	-	0	0	-	0.291	0.255	0.291	-	-	0	-	0.00%
2021-01-04	0	0.320	0.280	0.320	-	-	0	0	-	0.291	0.255	0.291	-	-	0	-	0.00%
2020-12-31	0	0.320	0.265	0.320	-	-	0	0	-	0.291	0.241	0.291	-	-	0	-	-4.48%
2020-12-30	0	0.335	0.280	0.335	0.285	0.340	365,000	105,190	0.2882	0.305	0.255	0.305	0.260	0.310	400,802	0.2624	-4.29%
2020-12-29	0	0.350	0.310	0.350	0.350	0.400	20,377,000	7,142,200	0.3505	0.319	0.282	0.319	0.319	0.364	22,375,727	0.3192	0.00%
2020-12-28	0	0.350	0.350	0.415	0.240	0.385	777,000	251,780	0.3240	0.319	0.319	0.378	0.219	0.351	853,214	0.2951	34.62%
2020-12-24	0	0.260	0.224	0.260	-	-	0	0	-	0.237	0.204	0.237	-	-	0	-	0.00%
2020-12-23	0	0.260	0.246	0.265	0.247	0.260	100,000	25,005	0.2501	0.237	0.224	0.241	0.225	0.237	109,809	0.2277	-8.77%
2020-12-22	0	0.285	0.255	0.285	-	-	0	0	-	0.260	0.232	0.260	-	-	0	-	0.00%
2020-12-21	0	0.285	0.255	0.285	0.255	0.285	9,000	2,325	0.2583	0.260	0.232	0.260	0.232	0.260	9,883	0.2353	0.00%
2020-12-18	0	0.285	0.246	0.285	-	-	0	0	-	0.260	0.224	0.260	-	-	0	-	0.00%
2020-12-17	0	0.285	0.260	0.280	0.250	0.285	69,000	17,475	0.2533	0.260	0.237	0.255	0.228	0.260	75,768	0.2306	-1.72%
2020-12-16	0	0.290	0.250	0.295	-	-	0	0	-	0.264	0.228	0.269	-	-	0	-	0.00%
2020-12-15	0	0.290	0.255	0.305	-	-	0	0	-	0.264	0.232	0.278	-	-	0	-	0.00%
2020-12-14	0	0.290	0.280	0.300	-	-	0	0	-	0.264	0.255	0.273	-	-	0	-	0.00%
2020-12-11	0	0.290	0.250	0.300	-	-	0	0	-	0.264	0.228	0.273	-	-	0	-	0.00%
2020-12-10	0	0.290	0.250	0.295	-	-	0	0	-	0.264	0.228	0.269	-	-	0	-	0.00%
2020-12-09	0	0.290	0.250	0.300	-	-	0	0	-	0.264	0.228	0.273	-	-	0	-	0.00%
2020-12-08	0	0.290	0.250	0.295	-	-	0	0	-	0.264	0.228	0.269	-	-	0	-	0.00%
2020-12-07	0	0.290	0.270	0.305	-	-	0	0	-	0.264	0.246	0.278	-	-	0	-	0.00%
2020-12-04	0	0.290	0.290	0.305	-	-	0	0	-	0.264	0.264	0.278	-	-	0	-	0.00%
2020-12-03	0	0.290	0.270	0.305	-	-	0	0	-	0.264	0.246	0.278	-	-	0	-	0.00%
2020-12-02	0	0.290	0.270	0.300	-	-	0	0	-	0.264	0.246	0.273	-	-	0	-	0.00%
2020-12-01	0	0.290	0.260	0.295	-	-	0	0	-	0.264	0.237	0.269	-	-	0	-	0.00%
2020-11-30	0	0.290	0.265	0.295	0.280	0.290	15,000	4,260	0.2840	0.264	0.241	0.269	0.255	0.264	16,471	0.2586	11.54%
2020-11-27	0	0.260	0.224	0.280	-	-	0	0	-	0.237	0.204	0.255	-	-	0	-	0.00%
2020-11-26	0	0.260	0.224	0.275	-	-	0	0	-	0.237	0.204	0.250	-	-	0	-	0.00%
2020-11-25	0	0.260	0.224	0.275	-	-	0	0	-	0.237	0.204	0.250	-	-	0	-	0.00%
2020-11-24	0	0.260	0.224	0.280	-	-	0	0	-	0.237	0.204	0.255	-	-	0	-	0.00%
2020-11-23	0	0.260	0.224	0.280	-	-	0	0	-	0.237	0.204	0.255	-	-	0	-	0.00%
2020-11-20	0	0.260	0.226	0.280	-	-	0	0	-	0.237	0.206	0.255	-	-	0	-	0.00%
2020-11-19	0	0.260	0.224	0.280	-	-	0	0	-	0.237	0.204	0.255	-	-	0	-	0.00%
2020-11-18	0	0.260	0.224	0.280	-	-	0	0	-	0.237	0.204	0.255	-	-	0	-	0.00%
2020-11-17	0	0.260	0.224	0.275	-	-	0	0	-	0.237	0.204	0.250	-	-	0	-	0.00%
2020-11-16	0	0.260	0.245	0.280	-	-	0	0	-	0.237	0.223	0.255	-	-	0	-	0.00%
2020-11-13	0	0.260	0.260	0.280	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2020-11-12	0	0.260	0.260	0.280	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2020-11-11	0	0.260	0.260	0.280	-	-	4,000	1,040	0.2600	0.237	0.237	0.255	-	-	4,392	0.2368	0.00%
2020-11-10	0	0.260	0.260	0.280	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2020-11-09	0	0.260	0.260	0.280	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2020-11-06	0	0.260	0.240	0.280	-	-	0	0	-	0.237	0.219	0.255	-	-	0	-	0.00%
2020-11-05	0	0.260	0.230	0.280	-	-	0	0	-	0.237	0.209	0.255	-	-	0	-	0.00%
2020-11-04	0	0.260	0.250	0.280	-	-	0	0	-	0.237	0.228	0.255	-	-	0	-	0.00%
2020-11-03	0	0.260	0.260	0.280	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2020-11-02	0	0.260	0.250	0.280	-	-	0	0	-	0.237	0.228	0.255	-	-	0	-	0.00%
2020-10-30	0	0.260	0.250	0.260	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	0.00%
2020-10-29	0	0.260	0.255	0.280	-	-	0	0	-	0.237	0.232	0.255	-	-	0	-	0.00%
2020-10-28	0	0.260	0.255	0.280	-	-	0	0	-	0.237	0.232	0.255	-	-	0	-	0.00%
2020-10-27	0	0.260	0.260	0.280	-	-	0	0	-	0.237	0.237	0.255	-	-	0	-	0.00%
2020-10-23	0	0.260	0.260	0.275	0.260	0.260	9,000	2,340	0.2600	0.237	0.237	0.250	0.237	0.237	9,883	0.2368	-8.77%
2020-10-22	0	0.285	0.260	0.320	-	-	0	0	-	0.260	0.237	0.291	-	-	0	-	0.00%
2020-10-21	0	0.285	0.260	0.310	-	-	0	0	-	0.260	0.237	0.282	-	-	0	-	0.00%
2020-10-20	0	0.285	0.260	0.320	-	-	0	0	-	0.260	0.237	0.291	-	-	0	-	0.00%
2020-10-19	0	0.285	0.260	0.310	-	-	0	0	-	0.260	0.237	0.282	-	-	0	-	0.00%
2020-10-16	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-10-15	0	0.285	0.265	0.340	-	-	0	0	-	0.260	0.241	0.310	-	-	0	-	0.00%
2020-10-14	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-10-12	0	0.285	0.260	0.310	-	-	0	0	-	0.260	0.237	0.282	-	-	0	-	0.00%
2020-10-09	0	0.285	0.265	0.335	-	-	0	0	-	0.260	0.241	0.305	-	-	0	-	0.00%
2020-10-08	0	0.285	0.265	0.300	-	-	0	0	-	0.260	0.241	0.273	-	-	0	-	0.00%
2020-10-07	0	0.285	0.265	0.310	-	-	0	0	-	0.260	0.241	0.282	-	-	0	-	0.00%
2020-10-06	0	0.285	0.265	0.325	-	-	0	0	-	0.260	0.241	0.296	-	-	0	-	0.00%
2020-10-05	0	0.285	0.265	0.320	-	-	0	0	-	0.260	0.241	0.291	-	-	0	-	0.00%
2020-09-30	0	0.285	0.265	0.310	-	-	0	0	-	0.260	0.241	0.282	-	-	0	-	0.00%
2020-09-29	0	0.285	0.265	0.300	-	-	0	0	-	0.260	0.241	0.273	-	-	0	-	0.00%
2020-09-28	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-25	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-24	0	0.285	0.260	0.310	-	-	0	0	-	0.260	0.237	0.282	-	-	0	-	0.00%
2020-09-23	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-22	0	0.285	0.260	0.310	-	-	0	0	-	0.260	0.237	0.282	-	-	0	-	0.00%
2020-09-21	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-18	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-17	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-16	0	0.285	0.265	0.305	-	-	0	0	-	0.260	0.241	0.278	-	-	0	-	0.00%
2020-09-15	0	0.285	0.265	0.305	0.285	0.285	9,000	2,565	0.2850	0.260	0.241	0.278	0.260	0.260	9,883	0.2595	1.79%
2020-09-14	0	0.280	0.265	0.285	-	-	0	0	-	0.255	0.241	0.260	-	-	0	-	0.00%
2020-09-11	0	0.280	0.265	0.285	0.280	0.280	50,000	14,000	0.2800	0.255	0.241	0.260	0.255	0.255	54,904	0.2550	0.00%
2020-09-10	0	0.280	0.280	0.290	0.280	0.280	87,000	24,360	0.2800	0.255	0.255	0.264	0.255	0.255	95,534	0.2550	0.00%
2020-09-09	0	0.280	0.280	0.295	0.250	0.280	555,000	146,720	0.2644	0.255	0.255	0.269	0.228	0.255	609,439	0.2407	-5.08%
2020-09-08	0	0.295	0.260	0.295	0.300	0.300	2,000	600	0.3000	0.269	0.237	0.269	0.273	0.273	2,196	0.2732	5.36%
2020-09-07	0	0.280	0.265	0.295	0.255	0.280	12,000	3,180	0.2650	0.255	0.241	0.269	0.232	0.255	13,177	0.2413	0.00%
2020-09-04	0	0.280	0.260	0.295	-	-	0	0	-	0.255	0.237	0.269	-	-	0	-	0.00%
2020-09-03	0	0.280	0.280	0.290	0.250	0.280	1,175,000	321,475	0.2736	0.255	0.255	0.264	0.228	0.255	1,290,253	0.2492	-1.75%
2020-09-02	0	0.285	0.255	0.290	-	-	0	0	-	0.260	0.232	0.264	-	-	0	-	0.00%
2020-09-01	0	0.285	0.265	0.290	-	-	0	0	-	0.260	0.241	0.264	-	-	0	-	0.00%
2020-08-31	0	0.285	0.265	0.295	-	-	0	0	-	0.260	0.241	0.269	-	-	0	-	0.00%
2020-08-28	0	0.285	0.270	0.285	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	-1.72%
2020-08-27	0	0.290	0.265	0.290	-	-	0	0	-	0.264	0.241	0.264	-	-	0	-	0.00%
2020-08-26	0	0.290	0.265	0.295	-	-	0	0	-	0.264	0.241	0.269	-	-	0	-	0.00%
2020-08-25	0	0.290	0.280	0.290	-	-	0	0	-	0.264	0.255	0.264	-	-	0	-	0.00%
2020-08-24	0	0.290	0.290	0.295	0.280	0.280	88,000	24,640	0.2800	0.264	0.264	0.269	0.255	0.255	96,632	0.2550	0.00%
2020-08-21	0	0.290	0.290	0.295	0.290	0.295	60,000	17,410	0.2902	0.264	0.264	0.269	0.264	0.269	65,885	0.2642	-1.69%
2020-08-20	0	0.295	0.280	0.295	0.280	0.310	25,000	7,150	0.2860	0.269	0.255	0.269	0.255	0.282	27,452	0.2605	7.27%
2020-08-19	0	0.275	0.260	0.310	-	-	0	0	-	0.250	0.237	0.282	-	-	0	-	0.00%
2020-08-18	0	0.275	0.260	0.275	0.275	0.285	6,000	1,675	0.2792	0.250	0.237	0.250	0.250	0.260	6,589	0.2542	-1.79%
2020-08-17	0	0.280	0.265	0.280	-	-	267	68	0.2547	0.255	0.241	0.255	-	-	293	0.2319	-1.75%
2020-08-14	0	0.285	0.260	0.285	0.270	0.285	57,000	15,430	0.2707	0.260	0.237	0.260	0.246	0.260	62,591	0.2465	0.00%
2020-08-13	0	0.285	0.270	0.295	0.270	0.285	222,000	59,970	0.2701	0.260	0.246	0.269	0.246	0.260	243,775	0.2460	-3.39%
2020-08-12	0	0.295	0.265	0.295	-	-	0	0	-	0.269	0.241	0.269	-	-	0	-	0.00%
2020-08-11	0	0.295	0.265	0.295	-	-	0	0	-	0.269	0.241	0.269	-	-	0	-	0.00%
2020-08-10	0	0.295	0.265	0.295	-	-	0	0	-	0.269	0.241	0.269	-	-	0	-	0.00%
2020-08-07	0	0.295	0.265	0.295	-	-	0	0	-	0.269	0.241	0.269	-	-	0	-	0.00%
2020-08-06	0	0.295	0.265	0.295	-	-	0	0	-	0.269	0.241	0.269	-	-	0	-	-1.67%
2020-08-05	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2020-08-04	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2020-08-03	0	0.300	0.270	0.300	-	-	0	0	-	0.273	0.246	0.273	-	-	0	-	0.00%
2020-07-31	0	0.300	0.270	0.300	0.270	0.300	22,000	6,010	0.2732	0.273	0.246	0.273	0.246	0.273	24,158	0.2488	-3.23%
2020-07-30	0	0.310	0.275	0.310	0.310	0.310	20,000	6,200	0.3100	0.282	0.250	0.282	0.282	0.282	21,962	0.2823	1.64%
2020-07-29	0	0.305	0.275	0.340	-	-	0	0	-	0.278	0.250	0.310	-	-	0	-	0.00%
2020-07-28	0	0.305	0.300	0.340	-	-	0	0	-	0.278	0.273	0.310	-	-	0	-	0.00%
2020-07-27	0	0.305	0.290	0.315	-	-	0	0	-	0.278	0.264	0.287	-	-	0	-	0.00%
2020-07-24	0	0.305	0.270	0.305	-	-	0	0	-	0.278	0.246	0.278	-	-	0	-	-4.69%
2020-07-23	0	0.320	0.295	0.330	0.255	0.320	544,151	150,174	0.2760	0.291	0.269	0.301	0.232	0.291	597,525	0.2513	8.47%
2020-07-22	0	0.295	0.260	0.295	-	-	0	0	-	0.269	0.237	0.269	-	-	0	-	-1.67%
2020-07-21	0	0.300	0.234	0.300	0.275	0.300	43,000	11,900	0.2767	0.273	0.213	0.273	0.250	0.273	47,218	0.2520	0.00%
2020-07-20	0	0.300	0.250	0.305	-	-	0	0	-	0.273	0.228	0.278	-	-	0	-	0.00%
2020-07-17	0	0.300	0.250	0.305	-	-	0	0	-	0.273	0.228	0.278	-	-	0	-	0.00%
2020-07-16	0	0.300	0.228	0.305	-	-	0	0	-	0.273	0.208	0.278	-	-	0	-	0.00%
2020-07-15	0	0.300	0.228	0.305	-	-	0	0	-	0.273	0.208	0.278	-	-	0	-	0.00%
2020-07-14	0	0.300	0.228	0.305	-	-	0	0	-	0.273	0.208	0.278	-	-	0	-	0.00%
2020-07-13	0	0.300	0.290	0.305	-	-	0	0	-	0.273	0.264	0.278	-	-	0	-	0.00%
2020-07-10	0	0.300	0.290	0.300	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
2020-07-09	0	0.300	0.290	0.300	0.290	0.330	364,000	112,360	0.3087	0.273	0.264	0.273	0.264	0.301	399,704	0.2811	-3.23%
2020-07-08	0	0.310	0.290	0.315	0.300	0.310	33,077	10,015	0.3028	0.282	0.264	0.287	0.273	0.282	36,321	0.2757	1.64%
2020-07-07	0	0.305	0.290	0.315	0.285	0.310	13,000	3,935	0.3027	0.278	0.264	0.287	0.260	0.282	14,275	0.2757	-1.61%
2020-07-06	0	0.310	0.250	0.300	0.300	0.335	751,000	234,140	0.3118	0.282	0.228	0.273	0.273	0.305	824,664	0.2839	-3.12%
2020-07-03	0	0.320	0.320	0.325	0.320	0.370	930,000	311,560	0.3350	0.291	0.291	0.296	0.291	0.337	1,021,221	0.3051	-5.88%
2020-07-02	0	0.340	0.330	0.340	0.320	0.345	1,101,000	369,565	0.3357	0.310	0.301	0.310	0.291	0.314	1,208,994	0.3057	9.68%
2020-06-30	0	0.310	0.310	0.320	0.310	0.325	738,000	232,170	0.3146	0.282	0.282	0.291	0.282	0.296	810,388	0.2865	1.64%
2020-06-29	0	0.305	0.305	0.315	0.295	0.315	754,000	227,615	0.3019	0.278	0.278	0.287	0.269	0.287	827,958	0.2749	0.00%
2020-06-26	0	0.305	0.305	0.315	0.290	0.320	1,487,000	455,175	0.3061	0.278	0.278	0.287	0.264	0.291	1,632,856	0.2788	-7.58%
2020-06-24	0	0.330	0.310	0.340	0.300	0.350	2,146,000	729,025	0.3397	0.301	0.282	0.310	0.273	0.319	2,356,496	0.3094	4.76%
2020-06-23	0	0.315	0.290	0.315	0.305	0.320	11,000	3,455	0.3141	0.287	0.264	0.287	0.278	0.291	12,079	0.2860	-1.56%
2020-06-22	0	0.320	0.295	0.320	-	-	0	0	-	0.291	0.269	0.291	-	-	0	-	0.00%
2020-06-19	0	0.320	0.295	0.320	0.320	0.320	1,000	320	0.3200	0.291	0.269	0.291	0.291	0.291	1,098	0.2914	3.23%
2020-06-18	0	0.310	0.310	0.315	0.290	0.320	93,000	28,150	0.3027	0.282	0.282	0.287	0.264	0.291	102,122	0.2757	-3.12%
2020-06-17	0	0.320	0.300	0.330	-	-	0	0	-	0.291	0.273	0.301	-	-	0	-	0.00%
2020-06-16	0	0.320	0.310	0.330	0.310	0.330	157,000	51,345	0.3270	0.291	0.282	0.301	0.282	0.301	172,400	0.2978	3.23%
2020-06-15	0	0.310	0.310	0.330	-	-	0	0	-	0.282	0.282	0.301	-	-	0	-	0.00%
2020-06-12	0	0.310	0.295	0.315	0.305	0.330	120,000	38,865	0.3239	0.282	0.269	0.287	0.278	0.301	131,770	0.2949	1.64%
2020-06-11	0	0.305	0.305	0.320	0.305	0.335	247,000	79,325	0.3212	0.278	0.278	0.291	0.278	0.305	271,228	0.2925	-7.58%
2020-06-10	0	0.330	0.330	0.360	0.330	0.360	51,000	18,000	0.3529	0.301	0.301	0.328	0.301	0.328	56,002	0.3214	-8.33%
2020-06-09	0	0.360	0.330	0.345	0.360	0.360	50,000	18,000	0.3600	0.328	0.301	0.314	0.328	0.328	54,904	0.3278	9.09%
2020-06-08	0	0.330	0.330	0.360	-	-	0	0	-	0.301	0.301	0.328	-	-	0	-	1.54%
2020-06-05	0	0.325	0.320	0.325	0.310	0.360	41,000	14,340	0.3498	0.296	0.291	0.296	0.282	0.328	45,022	0.3185	-10.96%
2020-06-04	0	0.365	0.330	0.365	-	-	0	0	-	0.332	0.301	0.332	-	-	0	-	0.00%
2020-06-03	0	0.365	0.345	0.365	-	-	0	0	-	0.332	0.314	0.332	-	-	0	-	-5.19%
2020-06-02	0	0.385	0.355	0.385	0.345	0.385	11,000	4,145	0.3768	0.351	0.323	0.351	0.314	0.351	12,079	0.3432	11.59%
2020-06-01	0	0.345	0.330	0.385	-	-	0	0	-	0.314	0.301	0.351	-	-	0	-	0.00%
2020-05-29	0	0.345	0.345	0.360	0.345	0.360	11,000	3,915	0.3559	0.314	0.314	0.328	0.314	0.328	12,079	0.3241	4.55%
2020-05-28	0	0.330	0.330	0.385	0.330	0.360	19,000	6,750	0.3553	0.301	0.301	0.351	0.301	0.328	20,864	0.3235	-7.04%
2020-05-27	0	0.355	0.325	0.340	0.320	0.370	248,000	87,225	0.3517	0.323	0.296	0.310	0.291	0.337	272,326	0.3203	5.97%
2020-05-26	0	0.335	0.335	0.370	0.320	0.335	7,000	2,265	0.3236	0.305	0.305	0.337	0.291	0.305	7,687	0.2947	-4.29%
2020-05-25	0	0.350	0.320	0.350	-	-	0	0	-	0.319	0.291	0.319	-	-	0	-	0.00%
2020-05-22	0	0.350	0.350	0.390	-	-	0	0	-	0.319	0.319	0.355	-	-	0	-	0.00%
2020-05-21	0	0.350	0.350	0.385	0.340	0.360	60,000	21,320	0.3553	0.319	0.319	0.351	0.310	0.328	65,885	0.3236	-9.09%
2020-05-20	0	0.385	0.385	0.420	0.335	0.395	75,000	27,570	0.3676	0.351	0.351	0.382	0.305	0.360	82,357	0.3348	-11.49%
2020-05-19	0	0.435	0.350	0.415	0.420	0.435	3,000	1,290	0.4300	0.396	0.319	0.378	0.382	0.396	3,294	0.3916	11.54%
2020-05-18	0	0.390	0.335	0.435	-	-	0	0	-	0.355	0.305	0.396	-	-	0	-	0.00%
2020-05-15	0	0.390	0.350	0.375	0.370	0.390	50,000	19,480	0.3896	0.355	0.319	0.342	0.337	0.355	54,904	0.3548	0.00%
2020-05-14	0	0.390	0.325	0.375	0.390	0.395	41,000	15,995	0.3901	0.355	0.296	0.342	0.355	0.360	45,022	0.3553	5.41%
2020-05-13	0	0.370	0.315	0.390	-	-	0	0	-	0.337	0.287	0.355	-	-	0	-	0.00%
2020-05-12	0	0.370	0.350	0.355	0.380	0.380	16,000	6,080	0.3800	0.337	0.319	0.323	0.346	0.346	17,569	0.3461	5.71%
2020-05-11	0	0.350	0.350	0.370	0.330	0.380	111,000	40,780	0.3674	0.319	0.319	0.337	0.301	0.346	121,888	0.3346	2.94%
2020-05-08	0	0.340	0.340	0.355	0.340	0.370	60,000	21,300	0.3550	0.310	0.310	0.323	0.310	0.337	65,885	0.3233	0.00%
2020-05-07	0	0.340	0.325	0.340	0.320	0.340	11,000	3,560	0.3236	0.310	0.296	0.310	0.291	0.310	12,079	0.2947	7.94%
2020-05-06	0	0.315	0.315	0.320	0.290	0.320	97,000	30,415	0.3136	0.287	0.287	0.291	0.264	0.291	106,514	0.2855	1.61%
2020-05-05	0	0.310	0.295	0.320	-	-	0	0	-	0.282	0.269	0.291	-	-	0	-	0.00%
2020-05-04	0	0.310	0.290	0.295	0.325	0.325	2,000	650	0.3250	0.282	0.264	0.269	0.296	0.296	2,196	0.2960	0.00%
2020-04-29	0	0.310	0.310	0.325	0.310	0.330	161,000	51,985	0.3229	0.282	0.282	0.296	0.282	0.301	176,792	0.2940	-3.12%
2020-04-28	0	0.320	0.320	0.330	0.310	0.335	223,000	73,980	0.3317	0.291	0.291	0.301	0.282	0.305	244,873	0.3021	-12.33%
2020-04-27	0	0.365	0.320	0.350	0.360	0.380	34,000	12,490	0.3674	0.332	0.291	0.319	0.328	0.346	37,335	0.3345	14.06%
2020-04-24	0	0.320	0.320	0.355	0.320	0.355	16,000	5,520	0.3450	0.291	0.291	0.323	0.291	0.323	17,569	0.3142	0.00%
2020-04-23	0	0.320	0.320	0.335	0.320	0.340	14,000	4,650	0.3321	0.291	0.291	0.305	0.291	0.310	15,373	0.3025	6.67%
2020-04-22	0	0.300	0.300	0.330	0.300	0.345	14,000	4,675	0.3339	0.273	0.273	0.301	0.273	0.314	15,373	0.3041	-4.76%
2020-04-21	0	0.315	0.290	0.350	-	-	0	0	-	0.287	0.264	0.319	-	-	0	-	0.00%
2020-04-20	0	0.315	0.290	0.350	-	-	0	0	-	0.287	0.264	0.319	-	-	0	-	0.00%
2020-04-17	0	0.315	0.285	0.340	-	-	0	0	-	0.287	0.260	0.310	-	-	0	-	0.00%
2020-04-16	0	0.315	0.285	0.315	-	-	0	0	-	0.287	0.260	0.287	-	-	0	-	0.00%
2020-04-15	0	0.315	0.290	0.315	-	-	0	0	-	0.287	0.264	0.287	-	-	0	-	0.00%
2020-04-14	0	0.315	0.295	0.315	-	-	0	0	-	0.287	0.269	0.287	-	-	0	-	-1.56%
2020-04-09	0	0.320	0.295	0.340	-	-	0	0	-	0.291	0.269	0.310	-	-	0	-	0.00%
2020-04-08	0	0.320	0.295	0.330	-	-	0	0	-	0.291	0.269	0.301	-	-	0	-	0.00%
2020-04-07	0	0.320	0.290	0.320	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	0.00%
2020-04-06	0	0.320	0.290	0.320	-	-	0	0	-	0.291	0.264	0.291	-	-	0	-	0.00%
2020-04-03	0	0.320	0.290	0.305	0.320	0.320	45,000	14,400	0.3200	0.291	0.264	0.278	0.291	0.291	49,414	0.2914	1.59%
2020-04-02	0	0.315	0.285	0.360	-	-	0	0	-	0.287	0.260	0.328	-	-	0	-	0.00%
2020-04-01	0	0.315	0.300	0.320	0.285	0.320	180,666	53,329	0.2952	0.287	0.273	0.291	0.260	0.291	198,387	0.2688	-1.56%
2020-03-31	0	0.320	0.285	0.325	-	-	0	0	-	0.291	0.260	0.296	-	-	0	-	0.00%
2020-03-30	0	0.320	0.290	0.320	0.325	0.325	1,000	325	0.3250	0.291	0.264	0.291	0.296	0.296	1,098	0.2960	1.59%
2020-03-27	0	0.315	0.285	0.315	0.315	0.315	1,000	315	0.3150	0.287	0.260	0.287	0.287	0.287	1,098	0.2869	1.61%
2020-03-26	0	0.310	0.300	0.320	0.290	0.315	233,000	71,645	0.3075	0.282	0.273	0.291	0.264	0.287	255,854	0.2800	5.08%
2020-03-25	0	0.295	0.290	0.295	0.270	0.310	908,869	263,700	0.2901	0.269	0.264	0.269	0.246	0.282	998,018	0.2642	-3.28%
2020-03-24	0	0.305	0.290	0.315	0.285	0.320	327,000	99,020	0.3028	0.278	0.264	0.287	0.260	0.291	359,075	0.2758	-10.29%
2020-03-23	0	0.340	0.315	0.350	-	-	267	77	0.2884	0.310	0.287	0.319	-	-	293	0.2626	0.00%
2020-03-20	0	0.340	0.340	0.350	0.310	0.345	384,000	130,860	0.3408	0.310	0.310	0.319	0.282	0.314	421,666	0.3103	-1.45%
2020-03-19	0	0.345	0.300	0.345	-	-	0	0	-	0.314	0.273	0.314	-	-	0	-	-4.17%
2020-03-18	0	0.360	0.325	0.360	0.360	0.360	1,000	360	0.3600	0.328	0.296	0.328	0.328	0.328	1,098	0.3278	2.86%
2020-03-17	0	0.350	0.340	0.360	0.330	0.355	6,000	2,085	0.3475	0.319	0.310	0.328	0.301	0.323	6,589	0.3165	-2.78%
2020-03-16	0	0.360	0.320	0.380	-	-	0	0	-	0.328	0.291	0.346	-	-	0	-	0.00%
2020-03-13	0	0.360	0.320	0.350	0.360	0.360	301,000	108,360	0.3600	0.328	0.291	0.319	0.328	0.328	330,524	0.3278	-7.69%
2020-03-12	0	0.390	0.350	0.395	-	-	0	0	-	0.355	0.319	0.360	-	-	0	-	0.00%
2020-03-11	0	0.390	0.345	0.395	0.390	0.390	1,000	390	0.3900	0.355	0.314	0.360	0.355	0.355	1,098	0.3552	4.00%
2020-03-10	0	0.375	0.345	0.380	0.330	0.380	146,000	49,500	0.3390	0.342	0.314	0.346	0.301	0.346	160,321	0.3088	1.35%
2020-03-09	0	0.370	0.370	0.395	0.340	0.375	162,333	58,508	0.3604	0.337	0.337	0.360	0.310	0.342	178,256	0.3282	-7.50%
2020-03-06	0	0.400	0.360	0.400	-	-	0	0	-	0.364	0.328	0.364	-	-	0	-	0.00%
2020-03-05	0	0.400	0.365	0.400	-	-	0	0	-	0.364	0.332	0.364	-	-	0	-	0.00%
2020-03-04	0	0.400	0.365	0.400	-	-	0	0	-	0.364	0.332	0.364	-	-	0	-	0.00%
2020-03-03	0	0.400	0.365	0.400	-	-	0	0	-	0.364	0.332	0.364	-	-	0	-	0.00%
2020-03-02	0	0.400	0.360	0.385	0.410	0.415	2,000	825	0.4125	0.364	0.328	0.351	0.373	0.378	2,196	0.3757	2.56%
2020-02-28	0	0.390	0.360	0.390	-	-	0	0	-	0.355	0.328	0.355	-	-	0	-	-2.50%
2020-02-27	0	0.400	0.370	0.400	0.415	0.415	1,000	415	0.4150	0.364	0.337	0.364	0.378	0.378	1,098	0.3779	2.56%
2020-02-26	0	0.390	0.360	0.420	-	-	0	0	-	0.355	0.328	0.382	-	-	0	-	0.00%
2020-02-25	0	0.390	0.380	0.390	-	-	0	0	-	0.355	0.346	0.355	-	-	0	-	0.00%
2020-02-24	0	0.390	0.370	0.425	-	-	0	0	-	0.355	0.337	0.387	-	-	0	-	0.00%
2020-02-21	0	0.390	0.390	0.415	0.370	0.390	417,666	161,396	0.3864	0.355	0.355	0.378	0.337	0.355	458,634	0.3519	-1.27%
2020-02-20	0	0.395	0.395	0.415	0.365	0.410	42,000	16,050	0.3821	0.360	0.360	0.378	0.332	0.373	46,120	0.3480	-3.66%
2020-02-19	0	0.410	0.370	0.410	-	-	0	0	-	0.373	0.337	0.373	-	-	0	-	-2.38%
2020-02-18	0	0.420	0.370	0.420	-	-	0	0	-	0.382	0.337	0.382	-	-	0	-	-2.33%
2020-02-17	0	0.430	0.375	0.430	-	-	0	0	-	0.392	0.342	0.392	-	-	0	-	-4.44%
2020-02-14	0	0.450	0.370	0.435	0.485	0.490	174,000	85,190	0.4896	0.410	0.337	0.396	0.442	0.446	191,067	0.4459	9.76%
2020-02-13	0	0.410	0.365	0.410	-	-	0	0	-	0.373	0.332	0.373	-	-	0	-	-1.20%
2020-02-12	0	0.415	0.365	0.415	-	-	0	0	-	0.378	0.332	0.378	-	-	0	-	0.00%
2020-02-11	0	0.415	0.365	0.415	-	-	0	0	-	0.378	0.332	0.378	-	-	0	-	0.00%
2020-02-10	0	0.415	0.355	0.415	-	-	0	0	-	0.378	0.323	0.378	-	-	0	-	-1.19%
2020-02-07	0	0.420	0.350	0.420	-	-	0	0	-	0.382	0.319	0.382	-	-	0	-	0.00%
2020-02-06	0	0.420	0.355	0.405	0.360	0.445	91,000	36,490	0.4010	0.382	0.323	0.369	0.328	0.405	99,926	0.3652	16.67%
2020-02-05	0	0.360	0.320	0.360	-	-	0	0	-	0.328	0.291	0.328	-	-	0	-	0.00%
2020-02-04	0	0.360	0.325	0.360	0.345	0.360	4,000	1,415	0.3538	0.328	0.296	0.328	0.314	0.328	4,392	0.3222	-1.37%
2020-02-03	0	0.365	0.330	0.365	-	-	0	0	-	0.332	0.301	0.332	-	-	0	-	-1.35%
2020-01-31	0	0.370	0.325	0.375	0.370	0.370	1,000	370	0.3700	0.337	0.296	0.342	0.337	0.337	1,098	0.3369	10.45%
2020-01-30	0	0.335	0.335	0.350	0.330	0.435	199,000	68,700	0.3452	0.305	0.305	0.319	0.301	0.396	218,519	0.3144	-16.25%
2020-01-29	0	0.400	0.355	0.385	0.350	0.400	44,000	16,110	0.3661	0.364	0.323	0.351	0.319	0.364	48,316	0.3334	-5.88%
2020-01-24	0	0.425	0.380	0.470	-	-	0	0	-	0.387	0.346	0.428	-	-	0	-	0.00%
2020-01-23	0	0.425	0.380	0.425	-	-	0	0	-	0.387	0.346	0.387	-	-	0	-	0.00%
2020-01-22	0	0.425	0.380	0.425	-	-	0	0	-	0.387	0.346	0.387	-	-	0	-	0.00%
2020-01-21	0	0.425	0.375	0.425	-	-	0	0	-	0.387	0.342	0.387	-	-	0	-	0.00%
2020-01-20	0	0.425	0.375	0.425	-	-	0	0	-	0.387	0.342	0.387	-	-	0	-	-3.41%
2020-01-17	0	0.440	0.370	0.440	0.450	0.450	1,000	450	0.4500	0.401	0.337	0.401	0.410	0.410	1,098	0.4098	4.76%
2020-01-16	0	0.420	0.380	0.420	-	-	0	0	-	0.382	0.346	0.382	-	-	0	-	-2.33%
2020-01-15	0	0.430	0.390	0.415	0.365	0.430	22,000	9,275	0.4216	0.392	0.355	0.378	0.332	0.392	24,158	0.3839	1.18%
2020-01-14	0	0.425	0.370	0.425	-	-	0	0	-	0.387	0.337	0.387	-	-	0	-	-1.16%
2020-01-13	0	0.430	0.370	0.430	-	-	0	0	-	0.392	0.337	0.392	-	-	0	-	0.00%
2020-01-10	0	0.430	0.370	0.430	-	-	0	0	-	0.392	0.337	0.392	-	-	0	-	-1.15%
2020-01-09	0	0.435	0.370	0.435	-	-	0	0	-	0.396	0.337	0.396	-	-	0	-	0.00%
2020-01-08	0	0.435	0.370	0.440	0.435	0.435	1,000	435	0.4350	0.396	0.337	0.401	0.396	0.396	1,098	0.3961	3.57%
2020-01-07	0	0.420	0.390	0.405	0.420	0.420	2,000	840	0.4200	0.382	0.355	0.369	0.382	0.382	2,196	0.3825	-2.33%
2020-01-06	0	0.430	0.390	0.430	-	-	0	0	-	0.392	0.355	0.392	-	-	0	-	-2.27%
2020-01-03	0	0.440	0.405	0.425	0.380	0.450	260,000	107,060	0.4118	0.401	0.369	0.387	0.346	0.410	285,503	0.3750	-2.22%
2020-01-02	0	0.450	0.385	0.435	0.420	0.470	105,000	45,200	0.4305	0.410	0.351	0.396	0.382	0.428	115,299	0.3920	7.14%
2019-12-31	0	0.420	0.410	0.425	0.380	0.460	1,184,000	475,620	0.4017	0.382	0.373	0.387	0.346	0.419	1,300,135	0.3658	13.51%
2019-12-30	0	0.370	0.370	0.380	-	-	0	0	-	0.337	0.337	0.346	-	-	0	-	1.37%
2019-12-27	0	0.365	0.360	0.380	-	-	0	0	-	0.332	0.328	0.346	-	-	0	-	0.00%
2019-12-24	0	0.365	0.365	0.380	-	-	0	0	-	0.332	0.332	0.346	-	-	0	-	0.00%
2019-12-23	0	0.365	0.365	0.380	0.345	0.380	26,000	9,520	0.3662	0.332	0.332	0.346	0.314	0.346	28,550	0.3334	-2.67%
2019-12-20	0	0.375	0.375	0.380	0.365	0.380	401,000	147,905	0.3688	0.342	0.342	0.346	0.332	0.346	440,333	0.3359	4.17%
2019-12-19	0	0.360	0.325	0.390	-	-	0	0	-	0.328	0.296	0.355	-	-	0	-	0.00%
2019-12-18	0	0.360	0.360	0.385	-	-	0	0	-	0.328	0.328	0.351	-	-	0	-	0.00%
2019-12-17	0	0.360	0.360	0.370	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	1.41%
2019-12-16	0	0.355	0.340	0.375	-	-	0	0	-	0.323	0.310	0.342	-	-	0	-	0.00%
2019-12-13	0	0.355	0.350	0.365	0.340	0.360	1,023,000	357,855	0.3498	0.323	0.319	0.332	0.310	0.328	1,123,343	0.3186	7.58%
2019-12-12	0	0.330	0.320	0.345	0.320	0.360	1,979,000	664,110	0.3356	0.301	0.291	0.314	0.291	0.328	2,173,115	0.3056	-2.94%
2019-12-11	0	0.340	0.280	0.350	-	-	0	0	-	0.310	0.255	0.319	-	-	0	-	0.00%
2019-12-10	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-12-09	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-12-06	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-12-05	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-12-04	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-12-03	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-12-02	0	0.340	0.300	0.350	-	-	0	0	-	0.310	0.273	0.319	-	-	0	-	0.00%
2019-11-29	0	0.340	0.310	0.350	-	-	0	0	-	0.310	0.282	0.319	-	-	0	-	0.00%
2019-11-28	0	0.340	0.280	0.330	0.310	0.340	51,000	16,040	0.3145	0.310	0.255	0.301	0.282	0.310	56,002	0.2864	-4.23%
2019-11-27	0	0.355	0.325	0.345	0.310	0.355	137,000	43,825	0.3199	0.323	0.296	0.314	0.282	0.323	150,438	0.2913	-1.39%
2019-11-26	0	0.360	0.320	0.380	-	-	0	0	-	0.328	0.291	0.346	-	-	0	-	0.00%
2019-11-25	0	0.360	0.320	0.380	-	-	0	0	-	0.328	0.291	0.346	-	-	0	-	0.00%
2019-11-22	0	0.360	0.330	0.350	0.325	0.360	20,000	6,535	0.3268	0.328	0.301	0.319	0.296	0.328	21,962	0.2976	0.00%
2019-11-21	0	0.360	0.340	0.360	0.310	0.360	401,000	134,330	0.3350	0.328	0.310	0.328	0.282	0.328	440,333	0.3051	9.09%
2019-11-20	0	0.330	0.330	0.355	0.330	0.345	6,000	2,040	0.3400	0.301	0.301	0.323	0.301	0.314	6,589	0.3096	-7.04%
2019-11-19	0	0.355	0.330	0.345	0.355	0.370	11,000	4,055	0.3686	0.323	0.301	0.314	0.323	0.337	12,079	0.3357	-4.05%
2019-11-18	0	0.370	0.340	0.370	0.375	0.375	1,000	375	0.3750	0.337	0.310	0.337	0.342	0.342	1,098	0.3415	8.82%
2019-11-15	0	0.340	0.340	0.380	0.325	0.375	73,000	24,875	0.3408	0.310	0.310	0.346	0.296	0.342	80,160	0.3103	-10.53%
2019-11-14	0	0.380	0.340	0.380	0.380	0.380	1,000	380	0.3800	0.346	0.310	0.346	0.346	0.346	1,098	0.3461	0.00%
2019-11-13	0	0.380	0.340	0.365	0.380	0.380	15,000	5,700	0.3800	0.346	0.310	0.332	0.346	0.346	16,471	0.3461	15.15%
2019-11-12	0	0.330	0.330	0.375	0.325	0.395	71,000	26,570	0.3742	0.301	0.301	0.342	0.296	0.360	77,964	0.3408	-9.59%
2019-11-11	0	0.365	0.360	0.395	0.360	0.380	24,000	9,070	0.3779	0.332	0.328	0.360	0.328	0.346	26,354	0.3442	-3.95%
2019-11-08	0	0.380	0.365	0.380	0.345	0.380	81,000	29,935	0.3696	0.346	0.332	0.346	0.314	0.346	88,945	0.3366	4.11%
2019-11-07	0	0.365	0.310	0.370	-	-	0	0	-	0.332	0.282	0.337	-	-	0	-	0.00%
2019-11-06	0	0.365	0.340	0.355	0.320	0.365	16,000	5,365	0.3353	0.332	0.310	0.323	0.291	0.332	17,569	0.3054	-1.35%
2019-11-05	0	0.370	0.310	0.370	-	-	0	0	-	0.337	0.282	0.337	-	-	0	-	0.00%
2019-11-04	0	0.370	0.325	0.370	0.370	0.370	1,000	370	0.3700	0.337	0.296	0.337	0.337	0.337	1,098	0.3369	0.00%
2019-11-01	0	0.370	0.325	0.370	0.370	0.370	1,000	370	0.3700	0.337	0.296	0.337	0.337	0.337	1,098	0.3369	0.00%
2019-10-31	0	0.370	0.320	0.370	0.370	0.370	1,000	370	0.3700	0.337	0.291	0.337	0.337	0.337	1,098	0.3369	0.00%
2019-10-30	0	0.370	0.345	0.360	0.320	0.370	94,000	30,870	0.3284	0.337	0.314	0.328	0.291	0.337	103,220	0.2991	-6.33%
2019-10-29	0	0.395	0.330	0.380	0.395	0.395	2,000	790	0.3950	0.360	0.301	0.346	0.360	0.360	2,196	0.3597	1.28%
2019-10-28	0	0.390	0.380	0.395	0.375	0.390	6,000	2,305	0.3842	0.355	0.346	0.360	0.342	0.355	6,589	0.3499	5.41%
2019-10-25	0	0.370	0.330	0.360	0.370	0.375	3,000	1,115	0.3717	0.337	0.301	0.328	0.337	0.342	3,294	0.3385	1.37%
2019-10-24	0	0.365	0.350	0.385	0.340	0.375	199,000	71,440	0.3590	0.332	0.319	0.351	0.310	0.342	218,519	0.3269	15.87%
2019-10-23	0	0.315	0.315	0.330	0.315	0.355	640,000	221,295	0.3458	0.287	0.287	0.301	0.287	0.323	702,776	0.3149	-12.50%
2019-10-22	0	0.360	0.350	0.360	0.365	0.365	1,000	365	0.3650	0.328	0.319	0.328	0.332	0.332	1,098	0.3324	-4.00%
2019-10-21	0	0.375	0.350	0.375	0.380	0.380	1,000	380	0.3800	0.342	0.319	0.342	0.346	0.346	1,098	0.3461	7.14%
2019-10-18	0	0.350	0.350	0.370	0.350	0.350	125,000	43,750	0.3500	0.319	0.319	0.337	0.319	0.319	137,261	0.3187	-7.89%
2019-10-17	0	0.380	0.350	0.380	0.380	0.380	1,000	380	0.3800	0.346	0.319	0.346	0.346	0.346	1,098	0.3461	1.33%
2019-10-16	0	0.375	0.350	0.360	0.375	0.380	2,000	755	0.3775	0.342	0.319	0.328	0.342	0.346	2,196	0.3438	0.00%
2019-10-15	0	0.375	0.350	0.380	0.375	0.375	1,000	375	0.3750	0.342	0.319	0.346	0.342	0.342	1,098	0.3415	-1.32%
2019-10-14	0	0.380	0.350	0.380	0.380	0.380	1,000	380	0.3800	0.346	0.319	0.346	0.346	0.346	1,098	0.3461	0.00%
2019-10-11	0	0.380	0.320	0.365	0.380	0.380	2,000	760	0.3800	0.346	0.291	0.332	0.346	0.346	2,196	0.3461	1.33%
2019-10-10	0	0.375	0.350	0.360	0.375	0.375	2,000	750	0.3750	0.342	0.319	0.328	0.342	0.342	2,196	0.3415	1.35%
2019-10-09	0	0.370	0.365	0.380	0.350	0.370	16,000	5,690	0.3556	0.337	0.332	0.346	0.319	0.337	17,569	0.3239	2.78%
2019-10-08	0	0.360	0.360	0.385	0.360	0.385	6,000	2,185	0.3642	0.328	0.328	0.351	0.328	0.351	6,589	0.3316	2.86%
2019-10-04	0	0.350	0.350	0.380	0.350	0.355	268,000	94,490	0.3526	0.319	0.319	0.346	0.319	0.323	294,287	0.3211	2.94%
2019-10-03	0	0.340	0.315	0.350	0.310	0.365	122,000	43,675	0.3580	0.310	0.287	0.319	0.282	0.332	133,967	0.3260	-6.85%
2019-10-02	0	0.365	0.330	0.385	-	-	0	0	-	0.332	0.301	0.351	-	-	0	-	0.00%
2019-09-30	0	0.365	0.355	0.385	0.355	0.370	62,000	22,795	0.3677	0.332	0.323	0.351	0.323	0.337	68,081	0.3348	-1.35%
2019-09-27	0	0.370	0.350	0.370	0.375	0.380	3,000	1,130	0.3767	0.337	0.319	0.337	0.342	0.346	3,294	0.3430	-2.63%
2019-09-26	0	0.380	0.350	0.380	0.385	0.385	1,000	385	0.3850	0.346	0.319	0.346	0.351	0.351	1,098	0.3506	4.11%
2019-09-25	0	0.365	0.360	0.370	0.355	0.385	139,000	50,445	0.3629	0.332	0.328	0.337	0.323	0.351	152,634	0.3305	4.29%
2019-09-24	0	0.350	0.350	0.355	0.340	0.350	89,000	31,030	0.3487	0.319	0.319	0.323	0.310	0.319	97,730	0.3175	-5.41%
2019-09-23	0	0.370	0.335	0.370	0.320	0.380	103,000	38,465	0.3734	0.337	0.305	0.337	0.291	0.346	113,103	0.3401	4.23%
2019-09-20	0	0.355	0.340	0.350	0.335	0.400	1,780,000	646,110	0.3630	0.323	0.310	0.319	0.305	0.364	1,954,596	0.3306	-8.97%
2019-09-19	0	0.390	0.390	0.395	0.365	0.405	236,000	91,140	0.3862	0.355	0.355	0.360	0.332	0.369	259,149	0.3517	-4.88%
2019-09-18	0	0.410	0.365	0.410	-	-	0	0	-	0.373	0.332	0.373	-	-	0	-	0.00%
2019-09-17	0	0.410	0.355	0.410	0.410	0.410	1,000	410	0.4100	0.373	0.323	0.373	0.373	0.373	1,098	0.3734	3.80%
2019-09-16	0	0.395	0.390	0.410	0.410	0.410	3,000	1,230	0.4100	0.360	0.355	0.373	0.373	0.373	3,294	0.3734	-2.47%
2019-09-13	0	0.405	0.390	0.410	-	-	0	0	-	0.369	0.355	0.373	-	-	0	-	0.00%
2019-09-12	0	0.405	0.390	0.405	0.380	0.415	164,000	65,030	0.3965	0.369	0.355	0.369	0.346	0.378	180,086	0.3611	-1.22%
2019-09-11	0	0.410	0.385	0.410	0.410	0.410	9,000	3,690	0.4100	0.373	0.351	0.373	0.373	0.373	9,883	0.3734	1.23%
2019-09-10	0	0.405	0.385	0.405	0.395	0.410	63,000	25,220	0.4003	0.369	0.351	0.369	0.360	0.373	69,180	0.3646	2.53%
2019-09-09	0	0.395	0.390	0.395	0.390	0.400	43,000	16,955	0.3943	0.360	0.355	0.360	0.355	0.364	47,218	0.3591	2.60%
2019-09-06	0	0.385	0.380	0.385	0.385	0.390	1,165,000	454,265	0.3899	0.351	0.346	0.351	0.351	0.355	1,279,272	0.3551	-1.28%
2019-09-05	0	0.390	0.385	0.400	0.385	0.430	2,641,000	1,083,515	0.4103	0.355	0.351	0.364	0.351	0.392	2,900,049	0.3736	-8.24%
2019-09-04	0	0.425	0.420	0.425	0.420	0.445	1,614,000	690,420	0.4278	0.387	0.382	0.387	0.382	0.405	1,772,313	0.3896	-3.41%
2019-09-03	0	0.440	0.440	0.450	0.440	0.460	1,262,000	564,400	0.4472	0.401	0.401	0.410	0.401	0.419	1,385,786	0.4073	-4.35%
2019-09-02	0	0.460	0.455	0.460	0.425	0.460	3,277,000	1,462,180	0.4462	0.419	0.414	0.419	0.387	0.419	3,598,432	0.4063	8.24%
2019-08-30	0	0.425	0.420	0.425	0.425	0.440	2,010,000	859,000	0.4274	0.387	0.382	0.387	0.387	0.401	2,207,156	0.3892	-1.16%
2019-08-29	0	0.430	0.425	0.430	0.425	0.465	2,979,000	1,342,710	0.4507	0.392	0.387	0.392	0.387	0.423	3,271,202	0.4105	-5.49%
2019-08-28	0	0.455	0.450	0.455	0.450	0.470	3,033,000	1,385,160	0.4567	0.414	0.410	0.414	0.410	0.428	3,330,499	0.4159	-2.15%
2019-08-27	0	0.465	0.460	0.465	0.450	0.480	3,394,000	1,557,485	0.4589	0.423	0.419	0.423	0.410	0.437	3,726,909	0.4179	-4.12%
2019-08-26	0	0.485	0.460	0.485	0.450	0.485	2,509,000	1,163,580	0.4638	0.442	0.419	0.442	0.410	0.442	2,755,101	0.4223	4.30%
2019-08-23	0	0.465	0.450	0.465	0.450	0.465	2,434,000	1,105,130	0.4540	0.423	0.410	0.423	0.410	0.423	2,672,745	0.4135	-1.06%
2019-08-22	0	0.470	0.450	0.470	0.440	0.470	3,048,000	1,400,075	0.4593	0.428	0.410	0.428	0.401	0.428	3,346,970	0.4183	6.82%
2019-08-21	0	0.440	0.440	0.445	0.440	0.460	2,893,000	1,294,860	0.4476	0.401	0.401	0.405	0.401	0.419	3,176,767	0.4076	-6.38%
2019-08-20	0	0.470	0.455	0.470	0.455	0.470	1,994,000	921,120	0.4619	0.428	0.414	0.428	0.414	0.428	2,189,586	0.4207	0.00%
2019-08-19	0	0.470	0.455	0.470	0.450	0.470	3,656,000	1,672,990	0.4576	0.428	0.414	0.428	0.410	0.428	4,014,607	0.4167	2.17%
2019-08-16	0	0.460	0.460	0.475	0.460	0.480	2,456,000	1,145,340	0.4663	0.419	0.419	0.433	0.419	0.437	2,696,903	0.4247	-2.13%
2019-08-15	0	0.470	0.455	0.470	0.440	0.480	3,020,000	1,395,060	0.4619	0.428	0.414	0.428	0.401	0.437	3,316,224	0.4207	-1.05%
2019-08-14	0	0.475	0.465	0.475	0.440	0.480	4,328,000	2,021,585	0.4671	0.433	0.423	0.433	0.401	0.437	4,752,522	0.4254	3.26%
2019-08-13	0	0.460	0.440	0.460	0.430	0.460	4,492,000	2,003,640	0.4460	0.419	0.401	0.419	0.392	0.419	4,932,609	0.4062	4.55%
2019-08-12	0	0.440	0.415	0.440	0.390	0.450	4,309,000	1,829,210	0.4245	0.401	0.378	0.401	0.355	0.410	4,731,659	0.3866	7.32%
2019-08-09	0	0.410	0.360	0.410	0.410	0.410	1,000	410	0.4100	0.373	0.328	0.373	0.373	0.373	1,098	0.3734	3.80%
2019-08-08	0	0.395	0.360	0.390	0.360	0.420	12,000	4,455	0.3713	0.360	0.328	0.355	0.328	0.382	13,177	0.3381	6.76%
2019-08-07	0	0.370	0.370	0.385	0.365	0.415	96,000	35,905	0.3740	0.337	0.337	0.351	0.332	0.378	105,416	0.3406	-12.94%
2019-08-06	0	0.425	0.365	0.425	0.435	0.435	3,000	1,305	0.4350	0.387	0.332	0.387	0.396	0.396	3,294	0.3961	4.94%
2019-08-05	0	0.405	0.360	0.405	0.385	0.405	661,000	265,705	0.4020	0.369	0.328	0.369	0.351	0.369	725,836	0.3661	1.25%
2019-08-02	0	0.400	0.390	0.400	0.400	0.415	2,104,000	841,660	0.4000	0.364	0.355	0.364	0.364	0.378	2,310,376	0.3643	-1.23%
2019-08-01	0	0.405	0.400	0.420	0.400	0.430	118,000	47,285	0.4007	0.369	0.364	0.382	0.364	0.392	129,574	0.3649	-10.00%
2019-07-31	0	0.450	0.400	0.450	-	-	0	0	-	0.410	0.364	0.410	-	-	0	-	0.00%
2019-07-30	0	0.450	0.405	0.450	-	-	0	0	-	0.410	0.369	0.410	-	-	0	-	0.00%
2019-07-29	0	0.450	0.405	0.450	0.450	0.450	1,000	450	0.4500	0.410	0.369	0.410	0.410	0.410	1,098	0.4098	2.27%
2019-07-26	0	0.440	0.440	0.450	0.420	0.440	163,000	70,000	0.4294	0.401	0.401	0.410	0.382	0.401	178,988	0.3911	6.02%
2019-07-25	0	0.415	0.400	0.415	0.400	0.420	108,000	44,020	0.4076	0.378	0.364	0.378	0.364	0.382	118,593	0.3712	-5.68%
2019-07-24	0	0.440	0.425	0.440	0.385	0.455	5,527,000	2,399,750	0.4342	0.401	0.387	0.401	0.351	0.414	6,069,129	0.3954	14.29%
2019-07-23	0	0.385	0.365	0.385	-	-	0	0	-	0.351	0.332	0.351	-	-	0	-	0.00%
2019-07-22	0	0.385	0.365	0.385	-	-	0	0	-	0.351	0.332	0.351	-	-	0	-	0.00%
2019-07-19	0	0.385	0.370	0.385	0.380	0.385	50,000	19,140	0.3828	0.351	0.337	0.351	0.346	0.351	54,904	0.3486	0.00%
2019-07-18	0	0.385	0.365	0.385	-	-	0	0	-	0.351	0.332	0.351	-	-	0	-	0.00%
2019-07-17	0	0.385	0.365	0.385	0.385	0.385	3,000	1,155	0.3850	0.351	0.332	0.351	0.351	0.351	3,294	0.3506	0.00%
2019-07-16	0	0.385	0.365	0.385	0.385	0.385	2,000	770	0.3850	0.351	0.332	0.351	0.351	0.351	2,196	0.3506	1.32%
2019-07-15	0	0.380	0.365	0.380	0.360	0.390	123,000	44,360	0.3607	0.346	0.332	0.346	0.328	0.355	135,065	0.3284	-3.80%
2019-07-12	0	0.395	0.360	0.395	0.360	0.395	87,000	31,445	0.3614	0.360	0.328	0.360	0.328	0.360	95,534	0.3292	1.28%
2019-07-11	0	0.390	0.380	0.390	-	-	0	0	-	0.355	0.346	0.355	-	-	0	-	0.00%
2019-07-10	0	0.390	0.365	0.390	0.370	0.390	375,000	143,725	0.3833	0.355	0.332	0.355	0.337	0.355	411,783	0.3490	6.85%
2019-07-09	0	0.365	0.350	0.370	0.340	0.400	11,539,000	4,140,340	0.3588	0.332	0.319	0.337	0.310	0.364	12,670,830	0.3268	0.00%
2019-07-08	0	0.365	0.355	0.370	0.350	0.370	95,000	33,620	0.3539	0.332	0.323	0.337	0.319	0.337	104,318	0.3223	2.82%
2019-07-05	0	0.355	0.350	0.365	0.350	0.370	2,764,000	980,010	0.3546	0.323	0.319	0.332	0.319	0.337	3,035,114	0.3229	-11.25%
2019-07-04	0	0.400	0.375	0.400	0.350	0.410	4,434,000	1,631,780	0.3680	0.364	0.342	0.364	0.319	0.373	4,868,919	0.3351	1.27%
2019-07-03	0	0.395	0.390	0.395	0.360	0.480	19,743,000	8,018,785	0.4062	0.360	0.355	0.360	0.328	0.437	21,679,539	0.3699	-18.56%
2019-07-02	0	0.485	0.450	0.485	0.480	0.485	51,000	24,590	0.4822	0.442	0.410	0.442	0.437	0.442	56,002	0.4391	1.04%
2019-06-28	0	0.480	0.445	0.480	0.450	0.485	332,000	151,160	0.4553	0.437	0.405	0.437	0.410	0.442	364,565	0.4146	-1.03%
2019-06-27	0	0.485	0.450	0.485	-	-	0	0	-	0.442	0.410	0.442	-	-	0	-	-1.02%
2019-06-26	0	0.490	0.470	0.495	0.400	0.490	1,859,000	833,545	0.4484	0.446	0.428	0.451	0.364	0.446	2,041,344	0.4083	0.00%
2019-06-25	0	0.490	0.440	0.490	0.440	0.490	182,000	85,820	0.4715	0.446	0.401	0.446	0.401	0.446	199,852	0.4294	2.08%
2019-06-24	0	0.480	0.450	0.480	0.425	0.480	701,000	323,705	0.4618	0.437	0.410	0.437	0.387	0.437	769,759	0.4205	9.09%
2019-06-21	0	0.440	0.420	0.465	0.440	0.450	200,000	88,600	0.4430	0.401	0.382	0.423	0.401	0.410	219,617	0.4034	-8.33%
2019-06-20	0	0.480	0.460	0.485	0.440	0.485	365,832	170,802	0.4669	0.437	0.419	0.442	0.401	0.442	401,716	0.4252	-2.04%
2019-06-19	0	0.490	0.480	0.490	0.440	0.490	3,623,000	1,767,955	0.4880	0.446	0.437	0.446	0.401	0.446	3,978,371	0.4444	10.11%
2019-06-18	0	0.445	0.400	0.450	0.400	0.445	902,000	388,955	0.4312	0.405	0.364	0.410	0.364	0.405	990,475	0.3927	0.00%
2019-06-17	0	0.445	0.385	0.445	-	-	0	0	-	0.405	0.351	0.405	-	-	0	-	0.00%
2019-06-14	0	0.445	0.395	0.445	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	-1.11%
2019-06-13	0	0.450	0.370	0.450	-	-	0	0	-	0.410	0.337	0.410	-	-	0	-	-1.10%
2019-06-12	0	0.455	0.375	0.460	-	-	0	0	-	0.414	0.342	0.419	-	-	0	-	0.00%
2019-06-11	0	0.455	0.375	0.455	-	-	0	0	-	0.414	0.342	0.414	-	-	0	-	-1.09%
2019-06-10	0	0.460	0.375	0.460	0.460	0.460	80,000	36,800	0.4600	0.419	0.342	0.419	0.419	0.419	87,847	0.4189	0.00%
2019-06-06	0	0.460	0.375	0.460	-	-	0	0	-	0.419	0.342	0.419	-	-	0	-	0.00%
2019-06-05	0	0.460	0.375	0.460	0.425	0.460	2,000	885	0.4425	0.419	0.342	0.419	0.387	0.419	2,196	0.4030	2.22%
2019-06-04	0	0.450	0.370	0.450	-	-	0	0	-	0.410	0.337	0.410	-	-	0	-	0.00%
2019-06-03	0	0.450	0.385	0.450	-	-	0	0	-	0.410	0.351	0.410	-	-	0	-	-2.17%
2019-05-31	0	0.460	0.385	0.460	-	-	0	0	-	0.419	0.351	0.419	-	-	0	-	0.00%
2019-05-30	0	0.460	0.380	0.460	-	-	0	0	-	0.419	0.346	0.419	-	-	0	-	0.00%
2019-05-29	0	0.460	0.380	0.460	-	-	0	0	-	0.419	0.346	0.419	-	-	0	-	-1.08%
2019-05-28	0	0.465	0.380	0.470	-	-	0	0	-	0.423	0.346	0.428	-	-	0	-	0.00%
2019-05-27	0	0.465	0.380	0.470	-	-	0	0	-	0.423	0.346	0.428	-	-	0	-	0.00%
2019-05-24	0	0.465	0.380	0.470	-	-	0	0	-	0.423	0.346	0.428	-	-	0	-	0.00%
2019-05-23	0	0.465	0.380	0.470	-	-	0	0	-	0.423	0.346	0.428	-	-	0	-	0.00%
2019-05-22	0	0.465	0.390	0.465	-	-	0	0	-	0.423	0.355	0.423	-	-	0	-	-2.11%
2019-05-21	0	0.475	0.390	0.475	-	-	0	0	-	0.433	0.355	0.433	-	-	0	-	0.00%
2019-05-20	0	0.475	0.410	0.475	0.390	0.475	39,000	15,790	0.4049	0.433	0.373	0.433	0.355	0.433	42,825	0.3687	0.00%
2019-05-17	0	0.475	0.390	0.475	-	-	0	0	-	0.433	0.355	0.433	-	-	0	-	0.00%
2019-05-16	0	0.475	0.405	0.475	-	-	0	0	-	0.433	0.369	0.433	-	-	0	-	0.00%
2019-05-15	0	0.475	0.405	0.475	0.435	0.475	6,000	2,650	0.4417	0.433	0.369	0.433	0.396	0.433	6,589	0.4022	3.26%
2019-05-14	0	0.460	0.400	0.460	-	-	0	0	-	0.419	0.364	0.419	-	-	0	-	0.00%
2019-05-10	0	0.460	0.410	0.460	-	-	0	0	-	0.419	0.373	0.419	-	-	0	-	-1.08%
2019-05-09	0	0.465	0.420	0.465	-	-	0	0	-	0.423	0.382	0.423	-	-	0	-	-2.11%
2019-05-08	0	0.475	0.405	0.475	0.405	0.475	114,000	46,955	0.4119	0.433	0.369	0.433	0.369	0.433	125,182	0.3751	-1.04%
2019-05-07	0	0.480	0.425	0.480	-	-	0	0	-	0.437	0.387	0.437	-	-	0	-	0.00%
2019-05-06	0	0.480	0.425	0.480	-	-	0	0	-	0.437	0.387	0.437	-	-	0	-	0.00%
2019-05-03	0	0.480	0.425	0.480	-	-	0	0	-	0.437	0.387	0.437	-	-	0	-	0.00%
2019-05-02	0	0.480	0.425	0.480	-	-	0	0	-	0.437	0.387	0.437	-	-	0	-	0.00%
2019-04-30	0	0.480	0.435	0.480	0.490	0.490	5,000	2,450	0.4900	0.437	0.396	0.437	0.446	0.446	5,490	0.4462	-2.04%
2019-04-29	0	0.490	0.440	0.490	0.440	0.490	21,000	9,290	0.4424	0.446	0.401	0.446	0.401	0.446	23,060	0.4029	2.08%
2019-04-26	0	0.480	0.435	0.490	-	-	0	0	-	0.437	0.396	0.446	-	-	0	-	0.00%
2019-04-25	0	0.480	0.435	0.480	-	-	0	0	-	0.437	0.396	0.437	-	-	0	-	-1.03%
2019-04-24	0	0.485	0.435	0.490	-	-	0	0	-	0.442	0.396	0.446	-	-	0	-	0.00%
2019-04-23	0	0.485	0.435	0.490	-	-	0	0	-	0.442	0.396	0.446	-	-	0	-	0.00%
2019-04-18	0	0.485	0.435	0.485	-	-	0	0	-	0.442	0.396	0.442	-	-	0	-	0.00%
2019-04-17	0	0.485	0.430	0.490	-	-	0	0	-	0.442	0.392	0.446	-	-	0	-	0.00%
2019-04-16	0	0.485	0.450	0.490	-	-	0	0	-	0.442	0.410	0.446	-	-	0	-	0.00%
2019-04-15	0	0.485	0.435	0.490	-	-	0	0	-	0.442	0.396	0.446	-	-	0	-	0.00%
2019-04-12	0	0.485	0.430	0.485	-	-	0	0	-	0.442	0.392	0.442	-	-	0	-	-1.02%
2019-04-11	0	0.490	0.435	0.490	-	-	0	0	-	0.446	0.396	0.446	-	-	0	-	0.00%
2019-04-10	0	0.490	0.445	0.490	0.440	0.490	111,000	54,090	0.4873	0.446	0.405	0.446	0.401	0.446	121,888	0.4438	0.00%
2019-04-09	0	0.490	0.440	0.490	-	-	0	0	-	0.446	0.401	0.446	-	-	0	-	-1.01%
2019-04-08	0	0.495	0.435	0.495	-	-	0	0	-	0.451	0.396	0.451	-	-	0	-	0.00%
2019-04-04	0	0.495	0.430	0.495	-	-	0	0	-	0.451	0.392	0.451	-	-	0	-	0.00%
2019-04-03	0	0.495	0.430	0.495	0.440	0.495	13,000	5,775	0.4442	0.451	0.392	0.451	0.401	0.451	14,275	0.4045	0.00%
2019-04-02	0	0.495	0.445	0.495	-	-	0	0	-	0.451	0.405	0.451	-	-	0	-	0.00%
2019-04-01	0	0.495	0.445	0.495	-	-	0	0	-	0.451	0.405	0.451	-	-	0	-	0.00%
2019-03-29	0	0.495	0.420	0.495	-	-	0	0	-	0.451	0.382	0.451	-	-	0	-	0.00%
2019-03-28	0	0.495	0.420	0.495	0.495	0.495	4,000	1,980	0.4950	0.451	0.382	0.451	0.451	0.451	4,392	0.4508	6.45%
2019-03-27	0	0.465	0.430	0.490	-	-	0	0	-	0.423	0.392	0.446	-	-	0	-	0.00%
2019-03-26	0	0.465	0.440	0.495	-	-	0	0	-	0.423	0.401	0.451	-	-	0	-	0.00%
2019-03-25	0	0.465	0.450	0.465	0.465	0.465	233,000	108,345	0.4650	0.423	0.410	0.423	0.423	0.423	255,854	0.4235	-7.00%
2019-03-22	0	0.500	0.460	0.500	0.495	0.500	964,000	481,910	0.4999	0.455	0.419	0.455	0.451	0.455	1,058,556	0.4553	1.01%
2019-03-21	0	0.495	0.430	0.495	-	-	0	0	-	0.451	0.392	0.451	-	-	0	-	0.00%
2019-03-20	0	0.495	0.460	0.495	-	-	0	0	-	0.451	0.419	0.451	-	-	0	-	0.00%
2019-03-19	0	0.495	0.480	0.495	0.460	0.495	42,000	19,740	0.4700	0.451	0.437	0.451	0.419	0.451	46,120	0.4280	-1.00%
2019-03-18	0	0.500	0.460	0.500	0.500	0.500	24,000	12,000	0.5000	0.455	0.419	0.455	0.455	0.455	26,354	0.4553	0.00%
2019-03-15	0	0.500	0.465	0.500	0.470	0.500	275,715	137,583	0.4990	0.455	0.423	0.455	0.428	0.455	302,759	0.4544	0.00%
2019-03-14	0	0.500	0.460	0.500	-	-	0	0	-	0.455	0.419	0.455	-	-	0	-	0.00%
2019-03-13	0	0.500	0.465	0.500	0.500	0.500	47,000	23,500	0.5000	0.455	0.423	0.455	0.455	0.455	51,610	0.4553	0.00%
2019-03-12	0	0.500	0.470	0.500	0.500	0.500	334,666	167,299	0.4999	0.455	0.428	0.455	0.455	0.455	367,493	0.4552	0.00%
2019-03-11	0	0.500	0.460	0.500	0.500	0.500	51,000	25,500	0.5000	0.455	0.419	0.455	0.455	0.455	56,002	0.4553	0.00%
2019-03-08	0	0.500	0.460	0.500	0.500	0.510	67,000	33,870	0.5055	0.455	0.419	0.455	0.455	0.464	73,572	0.4604	-1.96%
2019-03-07	0	0.510	0.485	0.510	0.455	0.510	1,545,000	758,460	0.4909	0.464	0.442	0.464	0.414	0.464	1,696,545	0.4471	2.00%
2019-03-06	0	0.500	0.465	0.500	0.465	0.510	434,000	217,630	0.5015	0.455	0.423	0.455	0.423	0.464	476,570	0.4567	-1.96%
2019-03-05	0	0.510	0.470	0.520	0.470	0.520	1,046,000	523,740	0.5007	0.464	0.428	0.474	0.428	0.474	1,148,599	0.4560	2.00%
2019-03-04	0	0.500	0.450	0.520	0.420	0.510	1,132,000	548,690	0.4847	0.455	0.410	0.474	0.382	0.464	1,243,035	0.4414	11.11%
2019-03-01	0	0.450	0.425	0.480	-	-	0	0	-	0.410	0.387	0.437	-	-	0	-	0.00%
2019-02-28	0	0.450	0.415	0.485	-	-	0	0	-	0.410	0.378	0.442	-	-	0	-	0.00%
2019-02-27	0	0.450	0.425	0.485	0.450	0.490	67,000	31,755	0.4740	0.410	0.387	0.442	0.410	0.446	73,572	0.4316	0.00%
2019-02-26	0	0.450	0.410	0.480	0.430	0.450	188,000	83,410	0.4437	0.410	0.373	0.437	0.392	0.410	206,440	0.4040	5.88%
2019-02-25	0	0.425	0.425	0.460	0.405	0.425	136,000	56,700	0.4169	0.387	0.387	0.419	0.369	0.387	149,340	0.3797	2.41%
2019-02-22	0	0.415	0.405	0.420	0.400	0.440	686,000	279,165	0.4069	0.378	0.369	0.382	0.364	0.401	753,288	0.3706	-1.19%
2019-02-21	0	0.420	0.405	0.440	-	-	0	0	-	0.382	0.369	0.401	-	-	0	-	0.00%
2019-02-20	0	0.420	0.410	0.435	-	-	0	0	-	0.382	0.373	0.396	-	-	0	-	0.00%
2019-02-19	0	0.420	0.400	0.430	0.405	0.430	46,000	19,025	0.4136	0.382	0.364	0.392	0.369	0.392	50,512	0.3766	5.00%
2019-02-18	0	0.400	0.380	0.425	-	-	0	0	-	0.364	0.346	0.387	-	-	0	-	0.00%
2019-02-15	0	0.400	0.380	0.420	-	-	0	0	-	0.364	0.346	0.382	-	-	0	-	0.00%
2019-02-14	0	0.400	0.380	0.420	-	-	0	0	-	0.364	0.346	0.382	-	-	0	-	0.00%
2019-02-13	0	0.400	0.380	0.420	-	-	0	0	-	0.364	0.346	0.382	-	-	0	-	0.00%
2019-02-12	0	0.400	0.375	0.420	-	-	0	0	-	0.364	0.342	0.382	-	-	0	-	0.00%
2019-02-11	0	0.400	0.365	0.430	-	-	0	0	-	0.364	0.332	0.392	-	-	0	-	0.00%
2019-02-08	0	0.400	0.360	0.430	-	-	0	0	-	0.364	0.328	0.392	-	-	0	-	0.00%
2019-02-04	0	0.400	0.355	0.400	0.400	0.400	1,000	400	0.4000	0.364	0.323	0.364	0.364	0.364	1,098	0.3643	2.56%
2019-02-01	0	0.390	0.360	0.390	-	-	0	0	-	0.355	0.328	0.355	-	-	0	-	-2.50%
2019-01-31	0	0.400	0.365	0.400	0.400	0.400	13,000	5,200	0.4000	0.364	0.332	0.364	0.364	0.364	14,275	0.3643	0.00%
2019-01-30	0	0.400	0.365	0.400	-	-	0	0	-	0.364	0.332	0.364	-	-	0	-	-1.23%
2019-01-29	0	0.405	0.365	0.405	0.410	0.410	6,000	2,460	0.4100	0.369	0.332	0.369	0.373	0.373	6,589	0.3734	1.25%
2019-01-28	0	0.400	0.380	0.400	0.400	0.400	125,000	50,000	0.4000	0.364	0.346	0.364	0.364	0.364	137,261	0.3643	-4.76%
2019-01-25	0	0.420	0.380	0.420	0.400	0.440	610,000	256,030	0.4197	0.382	0.346	0.382	0.364	0.401	669,833	0.3822	0.00%
2019-01-24	0	0.420	0.400	0.420	0.395	0.420	66,327	26,524	0.3999	0.382	0.364	0.382	0.360	0.382	72,833	0.3642	1.20%
2019-01-23	0	0.415	0.400	0.415	0.400	0.425	250,000	101,060	0.4042	0.378	0.364	0.378	0.364	0.387	274,522	0.3681	-5.68%
2019-01-22	0	0.440	0.400	0.440	-	-	0	0	-	0.401	0.364	0.401	-	-	0	-	0.00%
2019-01-21	0	0.440	0.420	0.445	0.420	0.440	139,000	59,905	0.4310	0.401	0.382	0.405	0.382	0.401	152,634	0.3925	-8.33%
2019-01-18	0	0.480	0.440	0.485	-	-	0	0	-	0.437	0.401	0.442	-	-	0	-	0.00%
2019-01-17	0	0.480	0.440	0.490	-	-	0	0	-	0.437	0.401	0.446	-	-	0	-	0.00%
2019-01-16	0	0.480	0.440	0.480	-	-	0	0	-	0.437	0.401	0.437	-	-	0	-	0.00%
2019-01-15	0	0.480	0.385	0.490	0.450	0.490	22,000	10,530	0.4786	0.437	0.351	0.446	0.410	0.446	24,158	0.4359	7.87%
2019-01-14	0	0.445	0.400	0.490	-	-	0	0	-	0.405	0.364	0.446	-	-	0	-	0.00%
2019-01-11	0	0.445	0.405	0.500	-	-	0	0	-	0.405	0.369	0.455	-	-	0	-	0.00%
2019-01-10	0	0.445	0.405	0.490	-	-	0	0	-	0.405	0.369	0.446	-	-	0	-	0.00%
2019-01-09	0	0.445	0.405	0.490	-	-	0	0	-	0.405	0.369	0.446	-	-	0	-	0.00%
2019-01-08	0	0.445	0.405	0.490	-	-	0	0	-	0.405	0.369	0.446	-	-	0	-	0.00%
2019-01-07	0	0.445	0.400	0.490	-	-	0	0	-	0.405	0.364	0.446	-	-	0	-	0.00%
2019-01-04	0	0.445	0.445	0.480	0.425	0.480	766,000	340,510	0.4445	0.405	0.405	0.437	0.387	0.437	841,135	0.4048	-10.10%
2019-01-03	0	0.495	0.425	0.495	-	-	0	0	-	0.451	0.387	0.451	-	-	0	-	0.00%
2019-01-02	0	0.495	0.400	0.500	-	-	0	0	-	0.451	0.364	0.455	-	-	0	-	0.00%
2018-12-31	0	0.495	0.400	0.500	0.495	0.495	1,000	495	0.4950	0.451	0.364	0.455	0.451	0.451	1,098	0.4508	10.00%
2018-12-28	0	0.450	0.400	0.450	0.450	0.450	20,000	9,000	0.4500	0.410	0.364	0.410	0.410	0.410	21,962	0.4098	-2.17%
2018-12-27	0	0.460	0.440	0.460	0.460	0.460	90,000	41,400	0.4600	0.419	0.401	0.419	0.419	0.419	98,828	0.4189	-6.12%
2018-12-24	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-21	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-20	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-19	0	0.490	0.420	0.500	-	-	100	53	0.5300	0.446	0.382	0.455	-	-	110	0.4827	0.00%
2018-12-18	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-17	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-14	0	0.490	0.450	0.500	-	-	0	0	-	0.446	0.410	0.455	-	-	0	-	0.00%
2018-12-13	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-12	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-11	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-10	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-07	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-06	0	0.490	0.420	0.495	-	-	0	0	-	0.446	0.382	0.451	-	-	0	-	0.00%
2018-12-05	0	0.490	0.420	0.500	-	-	0	0	-	0.446	0.382	0.455	-	-	0	-	0.00%
2018-12-04	0	0.490	0.430	0.500	0.490	0.490	2,000	980	0.4900	0.446	0.392	0.455	0.446	0.446	2,196	0.4462	-2.00%
2018-12-03	0	0.500	0.430	0.500	-	-	0	0	-	0.455	0.392	0.455	-	-	0	-	0.00%
2018-11-30	0	0.500	0.480	0.500	-	-	0	0	-	0.455	0.437	0.455	-	-	0	-	0.00%
2018-11-29	0	0.500	0.430	0.500	-	-	0	0	-	0.455	0.392	0.455	-	-	0	-	0.00%
2018-11-28	0	0.500	0.430	0.500	0.490	0.500	2,000	990	0.4950	0.455	0.392	0.455	0.446	0.455	2,196	0.4508	2.04%
2018-11-27	0	0.490	0.450	0.490	-	-	0	0	-	0.446	0.410	0.446	-	-	0	-	0.00%
2018-11-26	0	0.490	0.430	0.490	-	-	0	0	-	0.446	0.392	0.446	-	-	0	-	0.00%
2018-11-23	0	0.490	0.430	0.490	-	-	0	0	-	0.446	0.392	0.446	-	-	0	-	0.00%
2018-11-22	0	0.490	0.430	0.495	-	-	0	0	-	0.446	0.392	0.451	-	-	0	-	0.00%
2018-11-21	0	0.490	0.430	0.500	-	-	0	0	-	0.446	0.392	0.455	-	-	0	-	0.00%
2018-11-20	0	0.490	0.430	0.510	-	-	0	0	-	0.446	0.392	0.464	-	-	0	-	0.00%
2018-11-19	0	0.490	0.430	0.510	-	-	0	0	-	0.446	0.392	0.464	-	-	0	-	0.00%
2018-11-16	0	0.490	0.460	0.510	-	-	0	0	-	0.446	0.419	0.464	-	-	0	-	0.00%
2018-11-15	0	0.490	0.450	0.510	-	-	0	0	-	0.446	0.410	0.464	-	-	0	-	0.00%
2018-11-14	0	0.490	0.450	0.490	0.440	0.495	30,000	13,255	0.4418	0.446	0.410	0.446	0.401	0.451	32,943	0.4024	-2.00%
2018-11-13	0	0.500	0.440	0.520	-	-	0	0	-	0.455	0.401	0.474	-	-	0	-	0.00%
2018-11-12	0	0.500	0.440	0.520	-	-	0	0	-	0.455	0.401	0.474	-	-	0	-	0.00%
2018-11-09	0	0.500	0.450	0.520	-	-	0	0	-	0.455	0.410	0.474	-	-	0	-	0.00%
2018-11-08	0	0.500	0.450	0.520	-	-	1	0	-	0.455	0.410	0.474	-	-	1	-	0.00%
2018-11-07	0	0.500	0.480	0.500	0.480	0.500	13,000	6,260	0.4815	0.455	0.437	0.455	0.437	0.455	14,275	0.4385	0.00%
2018-11-06	0	0.500	0.450	0.500	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2018-11-05	0	0.500	0.480	0.500	-	-	0	0	-	0.455	0.437	0.455	-	-	0	-	-3.85%
2018-11-02	0	0.520	0.450	0.520	0.480	0.520	284,000	144,350	0.5083	0.474	0.410	0.474	0.437	0.474	311,857	0.4629	4.00%
2018-11-01	0	0.500	0.450	0.520	-	-	0	0	-	0.455	0.410	0.474	-	-	0	-	0.00%
2018-10-31	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-10-30	0	0.500	0.455	0.510	0.450	0.500	41,000	18,800	0.4585	0.455	0.414	0.464	0.410	0.455	45,022	0.4176	0.00%
2018-10-29	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-10-26	0	0.500	0.450	0.520	-	-	0	0	-	0.455	0.410	0.474	-	-	0	-	0.00%
2018-10-25	0	0.500	0.450	0.500	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2018-10-24	0	0.500	0.450	0.500	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2018-10-23	0	0.500	0.450	0.500	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2018-10-22	0	0.500	0.450	0.500	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2018-10-19	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-10-18	0	0.500	0.450	0.520	-	-	0	0	-	0.455	0.410	0.474	-	-	0	-	0.00%
2018-10-16	0	0.500	0.455	0.520	-	-	0	0	-	0.455	0.414	0.474	-	-	0	-	0.00%
2018-10-15	0	0.500	0.455	0.520	-	-	0	0	-	0.455	0.414	0.474	-	-	0	-	0.00%
2018-10-12	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-10-11	0	0.500	0.455	0.500	-	-	0	0	-	0.455	0.414	0.455	-	-	0	-	0.00%
2018-10-10	0	0.500	0.420	0.520	-	-	0	0	-	0.455	0.382	0.474	-	-	0	-	0.00%
2018-10-09	0	0.500	0.420	0.500	-	-	0	0	-	0.455	0.382	0.455	-	-	0	-	0.00%
2018-10-08	0	0.500	0.440	0.500	-	-	0	0	-	0.455	0.401	0.455	-	-	0	-	0.00%
2018-10-05	0	0.500	0.440	0.520	-	-	0	0	-	0.455	0.401	0.474	-	-	0	-	0.00%
2018-10-04	0	0.500	0.440	0.520	-	-	0	0	-	0.455	0.401	0.474	-	-	0	-	0.00%
2018-10-03	0	0.500	0.440	0.510	-	-	0	0	-	0.455	0.401	0.464	-	-	0	-	0.00%
2018-10-02	0	0.500	0.440	0.510	-	-	0	0	-	0.455	0.401	0.464	-	-	0	-	0.00%
2018-09-28	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-09-27	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-09-26	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-09-24	0	0.500	0.450	0.510	-	-	0	0	-	0.455	0.410	0.464	-	-	0	-	0.00%
2018-09-21	0	0.500	0.470	0.500	0.455	0.500	121,000	56,800	0.4694	0.455	0.428	0.455	0.414	0.455	132,869	0.4275	1.01%
2018-09-20	0	0.495	0.450	0.510	-	-	0	0	-	0.451	0.410	0.464	-	-	0	-	0.00%
2018-09-19	0	0.495	0.455	0.500	0.450	0.495	80,000	37,000	0.4625	0.451	0.414	0.455	0.410	0.451	87,847	0.4212	-2.94%
2018-09-18	0	0.510	0.460	0.520	-	-	0	0	-	0.464	0.419	0.474	-	-	0	-	0.00%
2018-09-17	0	0.510	0.460	0.520	-	-	0	0	-	0.464	0.419	0.474	-	-	0	-	0.00%
2018-09-14	0	0.510	0.460	0.520	-	-	0	0	-	0.464	0.419	0.474	-	-	0	-	0.00%
2018-09-13	0	0.510	0.450	0.550	-	-	0	0	-	0.464	0.410	0.501	-	-	0	-	0.00%
2018-09-12	0	0.510	0.510	0.520	0.480	0.480	20,000	9,600	0.4800	0.464	0.464	0.474	0.437	0.437	21,962	0.4371	0.00%
2018-09-11	0	0.510	0.460	0.520	-	-	0	0	-	0.464	0.419	0.474	-	-	0	-	0.00%
2018-09-10	0	0.510	0.480	0.510	-	-	0	0	-	0.464	0.437	0.464	-	-	0	-	-3.77%
2018-09-07	0	0.530	0.475	0.530	-	-	0	0	-	0.483	0.433	0.483	-	-	0	-	0.00%
2018-09-06	0	0.530	0.480	0.530	0.530	0.530	10,000	5,300	0.5300	0.483	0.437	0.483	0.483	0.483	10,981	0.4827	0.00%
2018-09-05	0	0.530	0.465	0.530	-	-	0	0	-	0.483	0.423	0.483	-	-	0	-	0.00%
2018-09-04	0	0.530	0.480	0.530	0.500	0.530	22,000	11,300	0.5136	0.483	0.437	0.483	0.455	0.483	24,158	0.4678	1.92%
2018-09-03	0	0.520	0.465	0.520	0.520	0.520	10,000	5,200	0.5200	0.474	0.423	0.474	0.474	0.474	10,981	0.4736	-1.89%
2018-08-31	0	0.530	0.465	0.530	0.530	0.540	30,000	16,000	0.5333	0.483	0.423	0.483	0.483	0.492	32,943	0.4857	1.92%
2018-08-30	0	0.520	0.520	0.550	0.460	0.520	60,000	28,640	0.4773	0.474	0.474	0.501	0.419	0.474	65,885	0.4347	-1.89%
2018-08-29	0	0.530	0.480	0.580	-	-	0	0	-	0.483	0.437	0.528	-	-	0	-	0.00%
2018-08-28	0	0.530	0.450	0.530	-	-	0	0	-	0.483	0.410	0.483	-	-	0	-	0.00%
2018-08-27	0	0.530	0.475	0.540	-	-	0	0	-	0.483	0.433	0.492	-	-	0	-	0.00%
2018-08-24	0	0.530	0.490	0.530	-	-	0	0	-	0.483	0.446	0.483	-	-	0	-	0.00%
2018-08-23	0	0.530	0.450	0.530	-	-	0	0	-	0.483	0.410	0.483	-	-	0	-	-1.85%
2018-08-22	0	0.540	0.450	0.540	0.550	0.550	59,000	32,450	0.5500	0.492	0.410	0.492	0.501	0.501	64,787	0.5009	1.89%
2018-08-21	0	0.530	0.465	0.580	-	-	0	0	-	0.483	0.423	0.528	-	-	0	-	0.00%
2018-08-20	0	0.530	0.450	0.580	-	-	0	0	-	0.483	0.410	0.528	-	-	0	-	0.00%
2018-08-17	0	0.530	0.470	0.570	-	-	0	0	-	0.483	0.428	0.519	-	-	0	-	0.00%
2018-08-16	0	0.530	0.455	0.540	-	-	0	0	-	0.483	0.414	0.492	-	-	0	-	0.00%
2018-08-15	0	0.530	0.450	0.540	-	-	0	0	-	0.483	0.410	0.492	-	-	0	-	0.00%
2018-08-14	0	0.530	0.520	0.540	-	-	0	0	-	0.483	0.474	0.492	-	-	0	-	0.00%
2018-08-13	0	0.530	0.520	0.530	-	-	0	0	-	0.483	0.474	0.483	-	-	0	-	-1.85%
2018-08-10	0	0.540	0.480	0.540	-	-	0	0	-	0.492	0.437	0.492	-	-	0	-	0.00%
2018-08-09	0	0.540	0.530	0.540	0.550	0.550	20,000	11,000	0.5500	0.492	0.483	0.492	0.501	0.501	21,962	0.5009	-1.82%
2018-08-08	0	0.550	0.500	0.550	-	-	0	0	-	0.501	0.455	0.501	-	-	0	-	0.00%
2018-08-07	0	0.550	0.550	0.570	0.540	0.540	3,000	1,620	0.5400	0.501	0.501	0.519	0.492	0.492	3,294	0.4918	5.77%
2018-08-06	0	0.520	0.500	0.520	0.520	0.540	124,000	65,000	0.5242	0.474	0.455	0.474	0.474	0.492	136,163	0.4774	0.00%
2018-08-03	0	0.520	0.520	0.530	0.500	0.530	246,000	125,180	0.5089	0.474	0.474	0.483	0.455	0.483	270,129	0.4634	-3.70%
2018-08-02	0	0.540	0.520	0.550	0.510	0.540	111,000	57,040	0.5139	0.492	0.474	0.501	0.464	0.492	121,888	0.4680	-1.82%
2018-08-01	0	0.550	0.520	0.610	-	-	0	0	-	0.501	0.474	0.556	-	-	0	-	0.00%
2018-07-31	0	0.550	0.500	0.650	-	-	0	0	-	0.501	0.455	0.592	-	-	0	-	0.00%
2018-07-30	0	0.550	0.540	0.580	-	-	0	0	-	0.501	0.492	0.528	-	-	0	-	0.00%
2018-07-27	0	0.550	0.550	0.580	0.550	0.580	42,000	23,160	0.5514	0.501	0.501	0.528	0.501	0.528	46,120	0.5022	0.00%
2018-07-26	0	0.550	0.510	0.580	0.500	0.580	668,000	345,060	0.5166	0.501	0.464	0.528	0.455	0.528	733,522	0.4704	-1.79%
2018-07-25	0	0.560	0.560	0.580	-	-	0	0	-	0.510	0.510	0.528	-	-	0	-	1.82%
2018-07-24	0	0.550	0.500	0.600	-	-	0	0	-	0.501	0.455	0.546	-	-	0	-	0.00%
2018-07-23	0	0.550	0.500	0.600	-	-	0	0	-	0.501	0.455	0.546	-	-	0	-	0.00%
2018-07-20	0	0.550	0.550	0.620	0.530	0.530	20,000	10,600	0.5300	0.501	0.501	0.565	0.483	0.483	21,962	0.4827	-5.17%
2018-07-19	0	0.580	0.500	0.660	0.500	0.580	28,000	14,320	0.5114	0.528	0.455	0.601	0.455	0.528	30,746	0.4657	0.00%
2018-07-18	0	0.580	0.510	0.650	-	-	40,000	23,200	0.5800	0.528	0.464	0.592	-	-	43,923	0.5282	0.00%
2018-07-17	0	0.580	0.500	0.580	0.580	0.580	20,000	11,600	0.5800	0.528	0.455	0.528	0.528	0.528	21,962	0.5282	0.00%
2018-07-16	0	0.580	0.510	0.590	-	-	0	0	-	0.528	0.464	0.537	-	-	0	-	0.00%
2018-07-13	0	0.580	0.520	0.590	-	-	50,000	29,000	0.5800	0.528	0.474	0.537	-	-	54,904	0.5282	0.00%
2018-07-12	0	0.580	0.580	0.600	0.580	0.580	70,000	40,600	0.5800	0.528	0.528	0.546	0.528	0.528	76,866	0.5282	-3.33%
2018-07-11	0	0.600	0.590	0.600	-	-	50,000	30,000	0.6000	0.546	0.537	0.546	-	-	54,904	0.5464	-3.23%
2018-07-10	0	0.620	0.610	0.620	0.620	0.620	39,000	24,180	0.6200	0.565	0.556	0.565	0.565	0.565	42,825	0.5646	0.00%
2018-07-09	0	0.620	0.540	0.630	-	-	0	0	-	0.565	0.492	0.574	-	-	0	-	0.00%
2018-07-06	0	0.620	0.550	0.620	-	-	0	0	-	0.565	0.501	0.565	-	-	0	-	-1.59%
2018-07-05	0	0.630	0.550	0.630	-	-	0	0	-	0.574	0.501	0.574	-	-	0	-	0.00%
2018-07-04	0	0.630	0.550	0.660	-	-	0	0	-	0.574	0.501	0.601	-	-	0	-	0.00%
2018-07-03	0	0.630	0.560	0.630	0.630	0.630	90,000	56,700	0.6300	0.574	0.510	0.574	0.574	0.574	98,828	0.5737	-1.56%
2018-06-29	0	0.640	0.560	0.640	-	-	0	0	-	0.583	0.510	0.583	-	-	0	-	0.00%
2018-06-28	0	0.640	0.560	0.700	-	-	0	0	-	0.583	0.510	0.637	-	-	0	-	0.00%
2018-06-27	0	0.640	0.560	0.640	-	-	0	0	-	0.583	0.510	0.583	-	-	0	-	0.00%
2018-06-26	0	0.640	0.580	0.640	-	-	0	0	-	0.583	0.528	0.583	-	-	0	-	0.00%
2018-06-25	0	0.640	0.560	0.700	-	-	0	0	-	0.583	0.510	0.637	-	-	0	-	0.00%
2018-06-22	0	0.640	0.580	0.640	-	-	0	0	-	0.583	0.528	0.583	-	-	0	-	0.00%
2018-06-21	0	0.640	0.580	0.640	-	-	0	0	-	0.583	0.528	0.583	-	-	0	-	0.00%
2018-06-20	0	0.640	0.640	0.690	0.640	0.640	5,000	3,200	0.6400	0.583	0.583	0.628	0.583	0.583	5,490	0.5828	-1.54%
2018-06-19	0	0.650	0.580	0.700	-	-	0	0	-	0.592	0.528	0.637	-	-	0	-	0.00%
2018-06-15	0	0.650	0.640	0.650	0.650	0.650	110,000	71,500	0.6500	0.592	0.583	0.592	0.592	0.592	120,790	0.5919	0.00%
2018-06-14	0	0.650	0.620	0.700	-	-	0	0	-	0.592	0.565	0.637	-	-	0	-	0.00%
2018-06-13	0	0.650	0.650	0.680	0.650	0.650	12,000	7,800	0.6500	0.592	0.592	0.619	0.592	0.592	13,177	0.5919	-1.52%
2018-06-12	0	0.660	0.620	0.700	-	-	0	0	-	0.601	0.565	0.637	-	-	0	-	0.00%
2018-06-11	0	0.660	0.660	0.690	0.660	0.660	263,000	173,580	0.6600	0.601	0.601	0.628	0.601	0.601	288,797	0.6010	-2.94%
2018-06-08	0	0.680	0.660	0.690	-	-	0	0	-	0.619	0.601	0.628	-	-	0	-	0.00%
2018-06-07	0	0.680	0.680	0.700	0.660	0.660	100,000	66,000	0.6600	0.619	0.619	0.637	0.601	0.601	109,809	0.6010	0.00%
2018-06-06	0	0.680	0.670	0.700	-	-	0	0	-	0.619	0.610	0.637	-	-	0	-	0.00%
2018-06-05	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	0.619	0.619	0.637	0.619	0.619	32,943	0.6193	0.00%
2018-06-04	0	0.680	0.680	0.690	0.680	0.690	170,000	115,900	0.6818	0.619	0.619	0.628	0.619	0.628	186,675	0.6209	1.49%
2018-06-01	0	0.670	0.670	0.680	0.670	0.670	42,000	28,140	0.6700	0.610	0.610	0.619	0.610	0.610	46,120	0.6102	-2.90%
2018-05-31	0	0.690	0.670	0.700	0.670	0.690	244,000	163,510	0.6701	0.628	0.610	0.637	0.610	0.628	267,933	0.6103	0.00%
2018-05-30	0	0.690	0.680	0.690	0.690	0.700	520,000	363,800	0.6996	0.628	0.619	0.628	0.628	0.637	571,005	0.6371	-1.43%
2018-05-29	0	0.700	0.690	0.700	0.700	0.700	9,000	6,300	0.7000	0.637	0.628	0.637	0.637	0.637	9,883	0.6375	1.45%
2018-05-28	0	0.690	0.680	0.700	-	-	0	0	-	0.628	0.619	0.637	-	-	0	-	0.00%
2018-05-25	0	0.690	0.690	0.700	-	-	0	0	-	0.628	0.628	0.637	-	-	0	-	0.00%
2018-05-24	0	0.690	0.680	0.700	0.690	0.700	1,522,000	1,051,800	0.6911	0.628	0.619	0.637	0.628	0.637	1,671,289	0.6293	-1.43%
2018-05-23	0	0.700	0.680	0.700	0.700	0.700	40,000	28,000	0.7000	0.637	0.619	0.637	0.637	0.637	43,923	0.6375	0.00%
2018-05-21	0	0.700	0.700	0.730	0.690	0.700	214,000	149,380	0.6980	0.637	0.637	0.665	0.628	0.637	234,991	0.6357	1.45%
2018-05-18	0	0.690	0.680	0.690	0.690	0.690	448,000	309,120	0.6900	0.628	0.619	0.628	0.628	0.628	491,943	0.6284	0.00%
2018-05-17	0	0.690	0.680	0.690	0.690	0.690	50,000	34,500	0.6900	0.628	0.619	0.628	0.628	0.628	54,904	0.6284	0.00%
2018-05-16	0	0.690	0.670	0.730	-	-	0	0	-	0.628	0.610	0.665	-	-	0	-	0.00%
2018-05-15	0	0.690	0.680	0.760	-	-	0	0	-	0.628	0.619	0.692	-	-	0	-	0.00%
2018-05-14	0	0.690	0.690	0.700	0.680	0.700	50,000	34,170	0.6834	0.628	0.628	0.637	0.619	0.637	54,904	0.6224	-1.43%
2018-05-11	0	0.700	0.690	0.720	0.700	0.700	6,000	4,200	0.7000	0.637	0.628	0.656	0.637	0.637	6,589	0.6375	-2.78%
2018-05-10	0	0.720	0.680	0.730	-	-	0	0	-	0.656	0.619	0.665	-	-	0	-	0.00%
2018-05-09	0	0.720	0.690	0.730	0.690	0.720	112,000	78,840	0.7039	0.656	0.628	0.665	0.628	0.656	122,986	0.6410	2.86%
2018-05-08	0	0.700	0.700	0.720	0.690	0.700	175,000	121,500	0.6943	0.637	0.637	0.656	0.628	0.637	192,165	0.6323	1.45%
2018-05-07	0	0.690	0.690	0.700	0.680	0.700	257,000	174,860	0.6804	0.628	0.628	0.637	0.619	0.637	282,208	0.6196	-1.43%
2018-05-04	0	0.700	0.620	0.700	0.700	0.710	556,000	389,500	0.7005	0.637	0.565	0.637	0.637	0.647	610,537	0.6380	-2.78%
2018-05-03	0	0.720	0.720	0.730	0.720	0.720	108,000	77,760	0.7200	0.656	0.656	0.665	0.656	0.656	118,593	0.6557	-1.37%
2018-05-02	0	0.730	0.710	0.780	-	-	0	0	-	0.665	0.647	0.710	-	-	0	-	0.00%
2018-04-30	0	0.730	0.710	0.800	-	-	0	0	-	0.665	0.647	0.729	-	-	0	-	0.00%
2018-04-27	0	0.730	0.730	0.770	0.720	0.720	50,000	36,000	0.7200	0.665	0.665	0.701	0.656	0.656	54,904	0.6557	0.00%
2018-04-26	0	0.730	0.700	0.730	-	-	0	0	-	0.665	0.637	0.665	-	-	0	-	0.00%
2018-04-25	0	0.730	0.710	0.730	0.710	0.730	81,000	57,530	0.7102	0.665	0.647	0.665	0.647	0.665	88,945	0.6468	0.00%
2018-04-24	0	0.730	0.730	0.750	0.730	0.730	60,000	43,800	0.7300	0.665	0.665	0.683	0.665	0.665	65,885	0.6648	1.39%
2018-04-23	0	0.720	0.720	0.730	0.720	0.740	231,000	166,940	0.7227	0.656	0.656	0.665	0.656	0.674	253,658	0.6581	-2.70%
2018-04-20	0	0.740	0.720	0.740	0.720	0.750	881,200	641,422	0.7279	0.674	0.656	0.674	0.656	0.683	967,635	0.6629	0.00%
2018-04-19	0	0.740	0.740	0.750	0.740	0.750	146,000	108,140	0.7407	0.674	0.674	0.683	0.674	0.683	160,321	0.6745	0.00%
2018-04-18	0	0.740	0.740	0.770	0.740	0.780	683,000	505,460	0.7401	0.674	0.674	0.701	0.674	0.710	749,994	0.6740	0.00%
2018-04-17	0	0.740	0.740	0.790	0.720	0.750	751,000	551,720	0.7346	0.674	0.674	0.719	0.656	0.683	824,664	0.6690	0.00%
2018-04-16	0	0.740	0.740	0.770	0.740	0.740	106,000	78,440	0.7400	0.674	0.674	0.701	0.674	0.674	116,397	0.6739	0.00%
2018-04-13	0	0.740	0.730	0.780	0.740	0.750	580,000	432,200	0.7452	0.674	0.665	0.710	0.674	0.683	636,891	0.6786	-2.63%
2018-04-12	0	0.760	0.760	0.790	-	-	0	0	-	0.692	0.692	0.719	-	-	0	-	1.33%
2018-04-11	0	0.750	0.750	0.790	0.730	0.750	348,000	260,440	0.7484	0.683	0.683	0.719	0.665	0.683	382,134	0.6815	1.35%
2018-04-10	0	0.740	0.740	0.760	0.740	0.740	30,000	22,200	0.7400	0.674	0.674	0.692	0.674	0.674	32,943	0.6739	0.00%
2018-04-09	0	0.740	0.720	0.740	0.740	0.740	22,000	16,280	0.7400	0.674	0.656	0.674	0.674	0.674	24,158	0.6739	0.00%
2018-04-06	0	0.740	0.740	0.750	0.730	0.730	46,000	33,580	0.7300	0.674	0.674	0.683	0.665	0.665	50,512	0.6648	-1.33%
2018-04-04	0	0.750	0.750	0.760	0.730	0.740	275,000	202,240	0.7354	0.683	0.683	0.692	0.665	0.674	301,974	0.6697	0.00%
2018-04-03	0	0.750	0.750	0.790	0.750	0.750	186,000	139,500	0.7500	0.683	0.683	0.719	0.683	0.683	204,244	0.6830	1.35%
2018-03-29	0	0.740	0.740	0.780	0.740	0.740	357,000	264,180	0.7400	0.674	0.674	0.710	0.674	0.674	392,017	0.6739	0.00%
2018-03-28	0	0.740	0.700	0.740	0.700	0.760	1,001,000	741,640	0.7409	0.674	0.637	0.674	0.637	0.692	1,099,185	0.6747	-2.63%
2018-03-27	0	0.760	0.750	0.790	0.760	0.760	43,000	32,680	0.7600	0.692	0.683	0.719	0.692	0.692	47,218	0.6921	1.33%
2018-03-26	0	0.750	0.740	0.770	0.750	0.760	152,000	114,020	0.7501	0.683	0.674	0.701	0.683	0.692	166,909	0.6831	0.00%
2018-03-23	0	0.750	0.750	0.780	0.740	0.750	143,333	106,489	0.7429	0.683	0.683	0.710	0.674	0.683	157,392	0.6766	0.00%
2018-03-22	0	0.750	0.750	0.770	-	-	0	0	-	0.683	0.683	0.701	-	-	0	-	0.00%
2018-03-21	0	0.750	0.750	0.770	0.750	0.750	20,000	15,000	0.7500	0.683	0.683	0.701	0.683	0.683	21,962	0.6830	1.35%
2018-03-20	0	0.740	0.740	0.760	0.740	0.740	184,000	136,160	0.7400	0.674	0.674	0.692	0.674	0.674	202,048	0.6739	0.00%
2018-03-19	0	0.740	0.730	0.780	0.740	0.740	20,000	14,800	0.7400	0.674	0.665	0.710	0.674	0.674	21,962	0.6739	0.00%
2018-03-16	0	0.740	0.740	0.780	0.740	0.770	310,000	232,480	0.7499	0.674	0.674	0.710	0.674	0.701	340,407	0.6829	-3.90%
2018-03-15	0	0.770	0.770	0.790	-	-	0	0	-	0.701	0.701	0.719	-	-	0	-	0.00%
2018-03-14	0	0.770	0.770	0.790	0.770	0.770	107,000	82,390	0.7700	0.701	0.701	0.719	0.701	0.701	117,495	0.7012	1.32%
2018-03-13	0	0.760	0.760	0.800	-	-	0	0	-	0.692	0.692	0.729	-	-	0	-	0.00%
2018-03-12	0	0.760	0.760	0.790	0.750	0.760	829,000	629,440	0.7593	0.692	0.692	0.719	0.683	0.692	910,314	0.6915	1.33%
2018-03-09	0	0.750	0.750	0.790	-	-	5,000	3,750	0.7500	0.683	0.683	0.719	-	-	5,490	0.6830	0.00%
2018-03-08	0	0.750	0.750	0.790	0.750	0.750	10,000	7,500	0.7500	0.683	0.683	0.719	0.683	0.683	10,981	0.6830	0.00%
2018-03-07	0	0.750	0.750	0.770	0.740	0.770	77,333	57,716	0.7463	0.683	0.683	0.701	0.674	0.701	84,918	0.6797	-3.85%
2018-03-06	0	0.780	0.740	0.780	0.780	0.780	40,000	31,200	0.7800	0.710	0.674	0.710	0.710	0.710	43,923	0.7103	5.41%
2018-03-05	0	0.740	0.740	0.770	0.740	0.750	630,000	469,720	0.7456	0.674	0.674	0.701	0.674	0.683	691,795	0.6790	0.00%
2018-03-02	0	0.740	0.740	0.750	0.740	0.760	451,000	337,260	0.7478	0.674	0.674	0.683	0.674	0.692	495,237	0.6810	-3.90%
2018-03-01	0	0.770	0.740	0.770	0.730	0.770	1,431,000	1,059,770	0.7406	0.701	0.674	0.701	0.665	0.701	1,571,363	0.6744	-2.53%
2018-02-28	0	0.790	0.750	0.790	-	-	0	0	-	0.719	0.683	0.719	-	-	0	-	0.00%
2018-02-27	0	0.790	0.750	0.790	0.790	0.790	200,000	158,000	0.7900	0.719	0.683	0.719	0.719	0.719	219,617	0.7194	0.00%
2018-02-26	0	0.790	0.750	0.790	0.750	0.790	103,000	80,130	0.7780	0.719	0.683	0.719	0.683	0.719	113,103	0.7085	6.76%
2018-02-23	0	0.740	0.740	0.760	0.720	0.770	723,000	529,620	0.7325	0.674	0.674	0.692	0.656	0.701	793,917	0.6671	-1.33%
2018-02-22	0	0.750	0.740	0.750	0.750	0.790	196,000	151,220	0.7715	0.683	0.674	0.683	0.683	0.719	215,225	0.7026	-5.06%
2018-02-21	0	0.790	0.750	0.790	0.750	0.840	46,000	35,680	0.7757	0.719	0.683	0.719	0.683	0.765	50,512	0.7064	-3.66%
2018-02-20	0	0.820	0.790	0.820	-	-	0	0	-	0.747	0.719	0.747	-	-	0	-	-1.20%
2018-02-15	0	0.830	0.770	0.820	0.800	0.840	25,000	20,960	0.8384	0.756	0.701	0.747	0.729	0.765	27,452	0.7635	7.79%
2018-02-14	0	0.770	0.770	0.780	0.770	0.770	173,000	133,210	0.7700	0.701	0.701	0.710	0.701	0.701	189,969	0.7012	1.32%
2018-02-13	0	0.760	0.760	0.770	0.740	0.760	168,000	126,550	0.7533	0.692	0.692	0.701	0.674	0.692	184,479	0.6860	2.70%
2018-02-12	0	0.740	0.740	0.760	0.740	0.740	107,000	79,180	0.7400	0.674	0.674	0.692	0.674	0.674	117,495	0.6739	1.37%
2018-02-09	0	0.730	0.730	0.750	0.730	0.740	421,000	311,330	0.7395	0.665	0.665	0.683	0.665	0.674	462,295	0.6734	-1.35%
2018-02-08	0	0.740	0.740	0.780	0.740	0.750	133,000	99,730	0.7498	0.674	0.674	0.710	0.674	0.683	146,046	0.6829	1.37%
2018-02-07	0	0.730	0.730	0.780	0.730	0.780	365,020	267,644	0.7332	0.665	0.665	0.710	0.665	0.710	400,824	0.6677	0.00%
2018-02-06	0	0.730	0.730	0.790	0.730	0.730	82,529	60,244	0.7300	0.665	0.665	0.719	0.665	0.665	90,624	0.6648	-1.35%
2018-02-05	0	0.740	0.740	0.790	0.720	0.740	57,000	41,060	0.7204	0.674	0.674	0.719	0.656	0.674	62,591	0.6560	0.00%
2018-02-02	0	0.740	0.740	0.750	0.740	0.800	270,000	202,620	0.7504	0.674	0.674	0.683	0.674	0.729	296,484	0.6834	-1.33%
2018-02-01	0	0.750	0.730	0.750	0.730	0.780	359,000	262,160	0.7303	0.683	0.665	0.683	0.665	0.710	394,213	0.6650	2.74%
2018-01-31	0	0.730	0.730	0.740	0.730	0.770	749,000	548,440	0.7322	0.665	0.665	0.674	0.665	0.701	822,467	0.6668	0.00%
2018-01-30	0	0.730	0.730	0.740	0.730	0.780	519,000	385,380	0.7425	0.665	0.665	0.674	0.665	0.710	569,907	0.6762	0.00%
2018-01-29	0	0.730	0.730	0.740	0.730	0.750	693,000	513,040	0.7403	0.665	0.665	0.674	0.665	0.683	760,975	0.6742	-3.95%
2018-01-26	0	0.760	0.740	0.760	0.730	0.780	706,000	527,930	0.7478	0.692	0.674	0.692	0.665	0.710	775,250	0.6810	-2.56%
2018-01-25	0	0.780	0.730	0.750	0.720	0.780	248,000	182,870	0.7374	0.710	0.665	0.683	0.656	0.710	272,326	0.6715	1.30%
2018-01-24	0	0.770	0.730	0.770	0.720	0.780	16,666	12,809	0.7686	0.701	0.665	0.701	0.656	0.710	18,301	0.6999	2.67%
2018-01-23	0	0.750	0.710	0.750	0.700	0.780	904,000	655,660	0.7253	0.683	0.647	0.683	0.637	0.710	992,671	0.6605	2.74%
2018-01-22	0	0.730	0.730	0.780	0.730	0.730	35,000	25,550	0.7300	0.665	0.665	0.710	0.665	0.665	38,433	0.6648	0.00%
2018-01-19	0	0.730	0.730	0.780	0.730	0.730	1,000	730	0.7300	0.665	0.665	0.710	0.665	0.665	1,098	0.6648	0.00%
2018-01-18	0	0.730	0.730	0.790	-	-	0	0	-	0.665	0.665	0.719	-	-	0	-	1.39%
2018-01-17	0	0.720	0.720	0.750	0.720	0.780	111,000	83,530	0.7525	0.656	0.656	0.683	0.656	0.710	121,888	0.6853	-1.37%
2018-01-16	0	0.730	0.730	0.750	0.730	0.730	1,000	730	0.7300	0.665	0.665	0.683	0.665	0.665	1,098	0.6648	0.00%
2018-01-15	0	0.730	0.730	0.740	0.730	0.790	101,000	76,050	0.7530	0.665	0.665	0.674	0.665	0.719	110,907	0.6857	1.39%
2018-01-12	0	0.720	0.720	0.750	0.720	0.730	51,000	36,910	0.7237	0.656	0.656	0.683	0.656	0.665	56,002	0.6591	-4.00%
2018-01-11	0	0.750	0.750	0.790	0.720	0.790	1,012,000	759,060	0.7501	0.683	0.683	0.719	0.656	0.719	1,111,264	0.6831	0.00%
2018-01-10	0	0.750	0.750	0.800	0.750	0.750	63,000	47,250	0.7500	0.683	0.683	0.729	0.683	0.683	69,180	0.6830	0.00%
2018-01-09	0	0.750	0.750	0.760	0.750	0.750	80,000	60,020	0.7503	0.683	0.683	0.692	0.683	0.683	87,847	0.6832	0.00%
2018-01-08	0	0.750	0.750	0.770	0.750	0.770	7,000	5,290	0.7557	0.683	0.683	0.701	0.683	0.701	7,687	0.6882	-6.25%
2018-01-05	0	0.800	0.740	0.800	-	-	0	0	-	0.729	0.674	0.729	-	-	0	-	0.00%
2018-01-04	0	0.800	0.770	0.800	0.800	0.820	350,000	280,640	0.8018	0.729	0.701	0.729	0.729	0.747	384,331	0.7302	1.27%
2018-01-03	0	0.790	0.790	0.810	0.770	0.800	943,000	751,250	0.7967	0.719	0.719	0.738	0.701	0.729	1,035,496	0.7255	-1.25%
2018-01-02	0	0.800	0.800	0.820	0.800	0.820	772,784	618,212	0.8000	0.729	0.729	0.747	0.729	0.747	848,584	0.7285	-2.44%
2017-12-29	0	0.820	0.800	0.820	0.800	0.830	1,226,000	997,910	0.8140	0.747	0.729	0.747	0.729	0.756	1,346,255	0.7412	1.23%
2017-12-28	0	0.810	0.810	0.830	0.800	0.800	868,160	694,516	0.8000	0.738	0.738	0.756	0.729	0.729	953,316	0.7285	1.25%
2017-12-27	0	0.800	0.790	0.800	0.800	0.820	1,359,000	1,087,440	0.8002	0.729	0.719	0.729	0.729	0.747	1,492,301	0.7287	-2.44%
2017-12-22	0	0.820	0.800	0.820	0.780	0.820	1,493,000	1,193,680	0.7995	0.747	0.729	0.747	0.710	0.747	1,639,444	0.7281	-2.38%
2017-12-21	0	0.840	0.810	0.840	0.790	0.870	732,000	579,920	0.7922	0.765	0.738	0.765	0.719	0.792	803,800	0.7215	6.33%
2017-12-20	0	0.790	0.780	0.790	0.800	0.800	100,000	80,000	0.8000	0.719	0.710	0.719	0.729	0.729	109,809	0.7285	-3.66%
2017-12-19	0	0.820	0.800	0.820	0.780	0.820	639,000	503,430	0.7878	0.747	0.729	0.747	0.710	0.747	701,678	0.7175	2.50%
2017-12-18	0	0.800	0.790	0.810	0.780	0.810	33,000	25,840	0.7830	0.729	0.719	0.738	0.710	0.738	36,237	0.7131	0.00%
2017-12-15	0	0.800	0.790	0.800	0.780	0.810	898,000	702,140	0.7819	0.729	0.719	0.729	0.710	0.738	986,082	0.7120	2.56%
2017-12-14	0	0.780	0.770	0.780	0.760	0.820	983,000	780,710	0.7942	0.710	0.701	0.710	0.692	0.747	1,079,420	0.7233	2.63%
2017-12-13	0	0.760	0.750	0.760	0.760	0.760	400,000	304,000	0.7600	0.692	0.683	0.692	0.692	0.692	439,235	0.6921	-1.30%
2017-12-12	0	0.770	0.760	0.780	0.770	0.810	271,000	210,070	0.7752	0.701	0.692	0.710	0.701	0.738	297,582	0.7059	1.32%
2017-12-11	0	0.760	0.750	0.760	0.760	0.760	550,000	418,000	0.7600	0.692	0.683	0.692	0.692	0.692	603,948	0.6921	-2.56%
2017-12-08	0	0.780	0.760	0.780	0.760	0.790	831,000	646,960	0.7785	0.710	0.692	0.710	0.692	0.719	912,511	0.7090	2.63%
2017-12-07	0	0.760	0.760	0.770	0.760	0.760	200,000	152,000	0.7600	0.692	0.692	0.701	0.692	0.692	219,617	0.6921	1.33%
2017-12-06	0	0.750	0.730	0.750	0.750	0.760	918,000	696,500	0.7587	0.683	0.665	0.683	0.683	0.692	1,008,044	0.6909	-1.32%
2017-12-05	0	0.760	0.760	0.780	0.760	0.780	753,000	584,790	0.7766	0.692	0.692	0.710	0.692	0.710	826,860	0.7072	-2.56%
2017-12-04	0	0.780	0.740	0.780	0.740	0.820	11,803,000	9,227,400	0.7818	0.710	0.674	0.710	0.674	0.747	12,960,725	0.7120	0.00%
2017-12-01	0	0.780	0.780	0.790	0.730	0.780	107,000	80,860	0.7557	0.710	0.710	0.719	0.665	0.710	117,495	0.6882	0.00%
2017-11-30	0	0.780	0.710	0.780	0.780	0.780	264,000	205,920	0.7800	0.710	0.647	0.710	0.710	0.710	289,895	0.7103	0.00%
2017-11-29	0	0.780	0.750	0.780	0.780	0.800	202,000	157,600	0.7802	0.710	0.683	0.710	0.710	0.729	221,814	0.7105	0.00%
2017-11-28	0	0.780	0.780	0.790	0.740	0.800	824,000	645,700	0.7836	0.710	0.710	0.719	0.674	0.729	904,824	0.7136	-1.27%
2017-11-27	0	0.790	0.790	0.800	0.780	0.790	605,000	474,710	0.7846	0.719	0.719	0.729	0.710	0.719	664,343	0.7146	1.28%
2017-11-24	0	0.780	0.760	0.780	0.730	0.780	85,000	66,250	0.7794	0.710	0.692	0.710	0.665	0.710	93,337	0.7098	2.63%
2017-11-23	0	0.760	0.750	0.760	0.750	0.780	282,000	216,380	0.7673	0.692	0.683	0.692	0.683	0.710	309,661	0.6988	-2.56%
2017-11-22	0	0.780	0.760	0.780	0.760	0.800	906,000	705,940	0.7792	0.710	0.692	0.710	0.692	0.729	994,867	0.7096	1.30%
2017-11-21	0	0.770	0.750	0.770	0.700	0.770	289,000	215,060	0.7442	0.701	0.683	0.701	0.637	0.701	317,347	0.6777	2.67%
2017-11-20	0	0.750	0.750	0.760	0.700	0.870	9,275,698	7,221,207	0.7785	0.683	0.683	0.692	0.637	0.792	10,185,527	0.7090	-13.79%
2017-11-17	0	0.870	0.850	0.870	0.840	0.950	20,337,074	18,479,520	0.9087	0.792	0.774	0.792	0.765	0.865	22,331,884	0.8275	-4.40%
2017-11-16	0	0.910	0.900	0.910	0.850	0.910	22,242,000	19,456,190	0.8748	0.829	0.820	0.829	0.774	0.829	24,423,660	0.7966	7.06%
2017-11-15	0	0.850	0.840	0.850	0.820	0.860	2,866,000	2,401,000	0.8378	0.774	0.765	0.774	0.747	0.783	3,147,118	0.7629	1.19%
2017-11-14	0	0.840	0.830	0.840	0.820	0.900	2,939,000	2,482,720	0.8447	0.765	0.756	0.765	0.747	0.820	3,227,279	0.7693	-5.62%
2017-11-13	0	0.890	0.880	0.890	0.810	0.900	19,836,000	17,271,830	0.8707	0.811	0.801	0.811	0.738	0.820	21,781,661	0.7930	7.23%
2017-11-10	0	0.830	0.810	0.830	0.810	0.840	6,096,428	5,029,073	0.8249	0.756	0.738	0.756	0.738	0.765	6,694,411	0.7512	-1.19%
2017-11-09	0	0.840	0.830	0.850	0.770	0.860	13,393,400	11,205,668	0.8367	0.765	0.756	0.774	0.701	0.783	14,707,124	0.7619	9.09%
2017-11-08	0	0.770	0.760	0.770	0.720	0.850	7,595,000	5,866,660	0.7724	0.701	0.692	0.701	0.656	0.774	8,339,974	0.7034	6.94%
2017-11-07	0	0.720	0.710	0.720	0.660	0.740	3,132,000	2,185,640	0.6978	0.656	0.647	0.656	0.601	0.674	3,439,210	0.6355	4.35%
2017-11-06	0	0.690	0.670	0.690	0.610	0.690	2,688,000	1,751,000	0.6514	0.628	0.610	0.628	0.556	0.628	2,951,659	0.5932	9.52%
2017-11-03	0	0.630	0.630	0.650	0.620	0.630	390,000	242,530	0.6219	0.574	0.574	0.592	0.565	0.574	428,254	0.5663	0.00%
2017-11-02	0	0.630	0.620	0.630	0.610	0.660	153,000	95,040	0.6212	0.574	0.565	0.574	0.556	0.601	168,007	0.5657	1.61%
2017-11-01	0	0.620	0.610	0.620	0.600	0.620	2,927,000	1,765,610	0.6032	0.565	0.556	0.565	0.546	0.565	3,214,102	0.5493	0.00%
2017-10-31	0	0.620	0.620	0.630	0.610	0.630	3,208,000	1,983,230	0.6182	0.565	0.565	0.574	0.556	0.574	3,522,664	0.5630	-1.59%
2017-10-30	0	0.630	0.620	0.640	0.610	0.640	2,643,000	1,632,390	0.6176	0.574	0.565	0.583	0.556	0.583	2,902,245	0.5625	1.61%
2017-10-27	0	0.620	0.610	0.620	0.600	0.660	1,741,000	1,048,870	0.6025	0.565	0.556	0.565	0.546	0.601	1,911,770	0.5486	0.00%
2017-10-26	0	0.620	0.610	0.620	0.610	0.620	1,075,000	657,580	0.6117	0.565	0.556	0.565	0.556	0.565	1,180,444	0.5571	1.64%
2017-10-25	0	0.610	0.600	0.620	0.580	0.620	2,932,000	1,733,350	0.5912	0.556	0.546	0.565	0.528	0.565	3,219,592	0.5384	1.67%
2017-10-24	0	0.600	0.600	0.610	0.600	0.620	1,155,000	699,010	0.6052	0.546	0.546	0.556	0.546	0.565	1,268,291	0.5511	-3.23%
2017-10-23	0	0.620	0.610	0.630	0.600	0.620	1,360,000	839,720	0.6174	0.565	0.556	0.574	0.546	0.565	1,493,399	0.5623	0.00%
2017-10-20	0	0.620	0.610	0.620	0.600	0.620	1,517,333	922,649	0.6081	0.565	0.556	0.565	0.546	0.565	1,666,164	0.5538	5.08%
2017-10-19	0	0.590	0.580	0.590	0.590	0.600	1,874,000	1,123,240	0.5994	0.537	0.528	0.537	0.537	0.546	2,057,816	0.5458	-1.67%
2017-10-18	0	0.600	0.600	0.610	0.590	0.610	885,000	529,750	0.5986	0.546	0.546	0.556	0.537	0.556	971,807	0.5451	0.00%
2017-10-17	0	0.600	0.590	0.600	0.590	0.600	851,000	507,860	0.5968	0.546	0.537	0.546	0.537	0.546	934,472	0.5435	0.00%
2017-10-16	0	0.600	0.580	0.600	0.560	0.650	2,265,000	1,357,410	0.5993	0.546	0.528	0.546	0.510	0.592	2,487,168	0.5458	1.69%
2017-10-13	0	0.590	0.570	0.590	0.530	0.630	3,101,000	1,750,890	0.5646	0.537	0.519	0.537	0.483	0.574	3,405,169	0.5142	11.32%
2017-10-12	0	0.530	0.530	0.540	0.530	0.530	1,420,000	752,600	0.5300	0.483	0.483	0.492	0.483	0.483	1,559,284	0.4827	0.00%
2017-10-11	0	0.530	0.530	0.540	0.500	0.550	1,297,000	683,980	0.5274	0.483	0.483	0.492	0.455	0.501	1,424,219	0.4802	-1.85%
2017-10-10	0	0.540	0.520	0.540	0.540	0.540	240,000	129,600	0.5400	0.492	0.474	0.492	0.492	0.492	263,541	0.4918	0.00%
2017-10-09	0	0.540	0.530	0.540	0.540	0.550	569,000	307,450	0.5403	0.492	0.483	0.492	0.492	0.501	624,812	0.4921	0.00%
2017-10-06	0	0.540	0.510	0.540	0.540	0.560	353,000	193,450	0.5480	0.492	0.464	0.492	0.492	0.510	387,625	0.4991	-1.82%
2017-10-04	0	0.550	0.550	0.600	0.550	0.560	200,000	111,000	0.5550	0.501	0.501	0.546	0.501	0.510	219,617	0.5054	0.00%
2017-10-03	0	0.550	0.550	0.600	-	-	0	0	-	0.501	0.501	0.546	-	-	0	-	0.00%
2017-09-29	0	0.550	0.540	0.550	0.540	0.550	571,000	313,350	0.5488	0.501	0.492	0.501	0.492	0.501	627,008	0.4998	0.00%
2017-09-28	0	0.550	0.550	0.570	0.550	0.550	615,000	338,250	0.5500	0.501	0.501	0.519	0.501	0.501	675,324	0.5009	0.00%
2017-09-27	0	0.550	0.550	0.560	0.540	0.560	438,000	242,880	0.5545	0.501	0.501	0.510	0.492	0.510	480,962	0.5050	-5.17%
2017-09-26	0	0.580	0.530	0.600	0.530	0.580	220,000	117,600	0.5345	0.528	0.483	0.546	0.483	0.528	241,579	0.4868	5.45%
2017-09-25	0	0.550	0.530	0.560	0.550	0.560	236,000	130,660	0.5536	0.501	0.483	0.510	0.501	0.510	259,149	0.5042	-1.79%
2017-09-22	0	0.560	0.540	0.560	0.540	0.560	316,000	171,920	0.5441	0.510	0.492	0.510	0.492	0.510	346,996	0.4955	5.66%
2017-09-21	0	0.530	0.510	0.540	0.510	0.540	103,000	53,580	0.5202	0.483	0.464	0.492	0.464	0.492	113,103	0.4737	0.00%
2017-09-20	0	0.530	0.530	0.540	0.530	0.550	207,000	112,650	0.5442	0.483	0.483	0.492	0.483	0.501	227,304	0.4956	-3.64%
2017-09-19	0	0.550	0.550	0.560	0.550	0.580	400,237	223,557	0.5586	0.501	0.501	0.510	0.501	0.528	439,495	0.5087	0.00%
2017-09-18	0	0.550	0.550	0.560	0.530	0.560	215,667	117,786	0.5461	0.501	0.501	0.510	0.483	0.510	236,821	0.4974	-5.17%
2017-09-15	0	0.580	0.540	0.580	0.550	0.590	322,000	179,170	0.5564	0.528	0.492	0.528	0.501	0.537	353,584	0.5067	3.57%
2017-09-14	0	0.560	0.550	0.580	0.550	0.580	70,000	38,900	0.5557	0.510	0.501	0.528	0.501	0.528	76,866	0.5061	-5.08%
2017-09-13	0	0.590	0.580	0.590	-	-	0	0	-	0.537	0.528	0.537	-	-	0	-	0.00%
2017-09-12	0	0.590	0.550	0.590	-	-	0	0	-	0.537	0.501	0.537	-	-	0	-	0.00%
2017-09-11	0	0.590	0.570	0.590	0.530	0.590	26,000	14,700	0.5654	0.537	0.519	0.537	0.483	0.537	28,550	0.5149	1.72%
2017-09-08	0	0.580	0.570	0.590	-	-	0	0	-	0.528	0.519	0.537	-	-	0	-	0.00%
2017-09-07	0	0.580	0.580	0.600	-	-	0	0	-	0.528	0.528	0.546	-	-	0	-	0.00%
2017-09-06	0	0.580	0.580	0.590	-	-	0	0	-	0.528	0.528	0.537	-	-	0	-	1.75%
2017-09-05	0	0.570	0.550	0.580	0.560	0.590	902,000	521,180	0.5778	0.519	0.501	0.528	0.510	0.537	990,475	0.5262	-3.39%
2017-09-04	0	0.590	0.560	0.590	0.590	0.590	200,000	118,000	0.5900	0.537	0.510	0.537	0.537	0.537	219,617	0.5373	0.00%
2017-09-01	0	0.590	0.580	0.590	0.590	0.590	50,000	29,500	0.5900	0.537	0.528	0.537	0.537	0.537	54,904	0.5373	-1.67%
2017-08-31	0	0.600	0.590	0.600	0.600	0.600	366,000	219,600	0.6000	0.546	0.537	0.546	0.546	0.546	401,900	0.5464	3.45%
2017-08-30	0	0.580	0.580	0.600	0.580	0.580	8,000	4,640	0.5800	0.528	0.528	0.546	0.528	0.528	8,785	0.5282	0.00%
2017-08-29	0	0.580	0.580	0.590	0.580	0.580	21,667	12,546	0.5790	0.528	0.528	0.537	0.528	0.528	23,792	0.5273	-4.92%
2017-08-28	0	0.610	0.580	0.610	0.600	0.610	217,000	130,210	0.6000	0.556	0.528	0.556	0.546	0.556	238,285	0.5464	1.67%
2017-08-25	0	0.600	0.570	0.600	0.620	0.620	50,000	30,700	0.6140	0.546	0.519	0.546	0.565	0.565	54,904	0.5592	0.00%
2017-08-24	0	0.600	0.580	0.600	0.600	0.610	125,000	75,020	0.6002	0.546	0.528	0.546	0.546	0.556	137,261	0.5466	1.69%
2017-08-22	0	0.590	0.590	0.600	0.580	0.590	151,000	88,080	0.5833	0.537	0.537	0.546	0.528	0.537	165,811	0.5312	0.00%
2017-08-21	0	0.590	0.520	0.590	0.590	0.600	372,000	219,500	0.5901	0.537	0.474	0.537	0.537	0.546	408,489	0.5373	-3.28%
2017-08-18	0	0.610	0.600	0.610	0.600	0.610	82,000	49,220	0.6002	0.556	0.546	0.556	0.546	0.556	90,043	0.5466	0.00%
2017-08-17	0	0.610	0.590	0.620	0.600	0.620	1,235,000	750,860	0.6080	0.556	0.537	0.565	0.546	0.565	1,356,138	0.5537	-1.61%
2017-08-16	0	0.620	0.610	0.620	0.590	0.620	585,000	350,960	0.5999	0.565	0.556	0.565	0.537	0.565	642,381	0.5463	5.08%
2017-08-15	0	0.590	0.590	0.600	0.590	0.590	496,200	292,750	0.5900	0.537	0.537	0.546	0.537	0.537	544,871	0.5373	0.00%
2017-08-14	0	0.590	0.580	0.590	0.570	0.600	319,000	188,030	0.5894	0.537	0.528	0.537	0.519	0.546	350,290	0.5368	0.00%
2017-08-11	0	0.590	0.580	0.590	0.580	0.610	1,105,000	654,860	0.5926	0.537	0.528	0.537	0.528	0.556	1,213,387	0.5397	-1.67%
2017-08-10	0	0.600	0.600	0.610	0.600	0.610	547,000	328,220	0.6000	0.546	0.546	0.556	0.546	0.556	600,654	0.5464	0.00%
2017-08-09	0	0.600	0.600	0.610	0.600	0.640	731,000	445,490	0.6094	0.546	0.546	0.556	0.546	0.583	802,702	0.5550	0.00%
2017-08-08	0	0.600	0.590	0.610	0.590	0.610	973,000	583,790	0.6000	0.546	0.537	0.556	0.537	0.556	1,068,439	0.5464	0.00%
2017-08-07	0	0.600	0.590	0.600	0.600	0.610	302,000	181,220	0.6001	0.546	0.537	0.546	0.546	0.556	331,622	0.5465	1.69%
2017-08-04	0	0.590	0.590	0.600	0.590	0.600	872,000	520,290	0.5967	0.537	0.537	0.546	0.537	0.546	957,532	0.5434	-1.67%
2017-08-03	0	0.600	0.600	0.610	0.590	0.600	701,000	418,600	0.5971	0.546	0.546	0.556	0.537	0.546	769,759	0.5438	1.69%
2017-08-02	0	0.590	0.590	0.600	0.590	0.600	1,195,000	710,070	0.5942	0.537	0.537	0.546	0.537	0.546	1,312,214	0.5411	0.00%
2017-08-01	0	0.590	0.590	0.610	0.590	0.610	1,041,000	624,220	0.5996	0.537	0.537	0.556	0.537	0.556	1,143,109	0.5461	-1.67%
2017-07-31	0	0.600	0.600	0.630	0.600	0.620	969,666	582,172	0.6004	0.546	0.546	0.574	0.546	0.565	1,064,778	0.5468	0.00%
2017-07-28	0	0.600	0.600	0.610	0.590	0.600	621,000	372,390	0.5997	0.546	0.546	0.556	0.537	0.546	681,912	0.5461	0.00%
2017-07-27	0	0.600	0.590	0.600	0.590	0.600	1,005,333	603,156	0.6000	0.546	0.537	0.546	0.537	0.546	1,103,943	0.5464	-1.64%
2017-07-26	0	0.610	0.590	0.610	0.600	0.620	1,380,000	837,320	0.6068	0.556	0.537	0.556	0.546	0.565	1,515,361	0.5526	-1.61%
2017-07-25	0	0.620	0.610	0.620	0.610	0.650	1,995,000	1,235,150	0.6191	0.565	0.556	0.565	0.556	0.592	2,190,684	0.5638	0.00%
2017-07-24	0	0.620	0.560	0.630	0.620	0.630	605,000	377,630	0.6242	0.565	0.510	0.574	0.565	0.574	664,343	0.5684	-1.59%
2017-07-21	0	0.630	0.630	0.640	0.630	0.640	517,000	326,210	0.6310	0.574	0.574	0.583	0.574	0.583	567,711	0.5746	0.00%
2017-07-20	0	0.630	0.620	0.650	0.610	0.650	614,333	383,969	0.6250	0.574	0.565	0.592	0.556	0.592	674,591	0.5692	1.61%
2017-07-19	0	0.620	0.610	0.640	0.610	0.640	530,000	328,000	0.6189	0.565	0.556	0.583	0.556	0.583	581,986	0.5636	0.00%
2017-07-18	0	0.620	0.620	0.630	0.620	0.650	570,000	357,500	0.6272	0.565	0.565	0.574	0.565	0.592	625,910	0.5712	1.64%
2017-07-17	0	0.610	0.610	0.640	0.610	0.640	146,000	89,090	0.6102	0.556	0.556	0.583	0.556	0.583	160,321	0.5557	0.00%
2017-07-14	0	0.610	0.610	0.630	-	-	0	0	-	0.556	0.556	0.574	-	-	0	-	0.00%
2017-07-13	0	0.610	0.600	0.620	0.610	0.630	655,000	406,550	0.6207	0.556	0.546	0.565	0.556	0.574	719,247	0.5652	-3.17%
2017-07-12	0	0.630	0.610	0.630	0.620	0.640	64,000	39,730	0.6208	0.574	0.556	0.574	0.565	0.583	70,278	0.5653	1.61%
2017-07-11	0	0.620	0.600	0.610	0.610	0.640	478,000	294,760	0.6167	0.565	0.546	0.556	0.556	0.583	524,886	0.5616	1.64%
2017-07-10	0	0.610	0.610	0.620	0.610	0.610	61,000	37,210	0.6100	0.556	0.556	0.565	0.556	0.556	66,983	0.5555	0.00%
2017-07-07	0	0.610	0.610	0.640	0.600	0.610	30,000	18,060	0.6020	0.556	0.556	0.583	0.546	0.556	32,943	0.5482	-1.61%
2017-07-06	0	0.620	0.620	0.630	0.590	0.630	141,666	87,809	0.6198	0.565	0.565	0.574	0.537	0.574	155,562	0.5645	0.00%
2017-07-05	0	0.620	0.610	0.640	0.610	0.620	445,000	275,700	0.6196	0.565	0.556	0.583	0.556	0.565	488,649	0.5642	1.64%
2017-07-04	0	0.610	0.600	0.610	0.610	0.610	520,000	317,200	0.6100	0.556	0.546	0.556	0.556	0.556	571,005	0.5555	-1.61%
2017-07-03	0	0.620	0.610	0.620	0.610	0.630	197,000	121,920	0.6189	0.565	0.556	0.565	0.556	0.574	216,323	0.5636	1.64%
2017-06-30	0	0.610	0.560	0.600	0.560	0.610	902,000	539,730	0.5984	0.556	0.510	0.546	0.510	0.556	990,475	0.5449	5.17%
2017-06-29	0	0.580	0.570	0.580	0.520	0.580	458,000	252,340	0.5510	0.528	0.519	0.528	0.474	0.528	502,924	0.5017	3.57%
2017-06-28	0	0.560	0.550	0.560	0.540	0.570	129,000	70,750	0.5484	0.510	0.501	0.510	0.492	0.519	141,653	0.4995	-3.45%
2017-06-27	0	0.580	0.560	0.580	0.540	0.590	1,046,000	585,140	0.5594	0.528	0.510	0.528	0.492	0.537	1,148,599	0.5094	-4.92%
2017-06-26	0	0.610	0.580	0.610	0.580	0.620	97,000	56,740	0.5849	0.556	0.528	0.556	0.528	0.565	106,514	0.5327	5.17%
2017-06-23	0	0.580	0.560	0.580	0.540	0.590	1,433,000	825,630	0.5762	0.528	0.510	0.528	0.492	0.537	1,573,559	0.5247	9.43%
2017-06-22	0	0.530	0.520	0.540	0.530	0.530	187,000	100,110	0.5353	0.483	0.474	0.492	0.483	0.483	205,342	0.4875	-5.36%
2017-06-21	0	0.560	0.560	0.580	0.560	0.560	47,000	26,320	0.5600	0.510	0.510	0.528	0.510	0.510	51,610	0.5100	0.00%
2017-06-20	0	0.560	0.510	0.560	0.530	0.560	28,000	15,040	0.5371	0.510	0.464	0.510	0.483	0.510	30,746	0.4892	3.70%
2017-06-19	0	0.540	0.510	0.550	0.520	0.550	157,000	85,370	0.5438	0.492	0.464	0.501	0.474	0.501	172,400	0.4952	-1.82%
2017-06-16	0	0.550	0.520	0.560	0.500	0.560	243,000	128,050	0.5270	0.501	0.474	0.510	0.455	0.510	266,835	0.4799	1.85%
2017-06-15	0	0.540	0.520	0.550	0.520	0.540	111,000	57,740	0.5202	0.492	0.474	0.501	0.474	0.492	121,888	0.4737	-1.82%
2017-06-14	0	0.550	0.510	0.550	0.550	0.550	2,000	1,100	0.5500	0.501	0.464	0.501	0.501	0.501	2,196	0.5009	0.00%
2017-06-13	0	0.550	0.510	0.570	0.550	0.560	7,000	3,870	0.5529	0.501	0.464	0.519	0.501	0.510	7,687	0.5035	0.00%
2017-06-12	0	0.550	0.530	0.550	0.500	0.570	992,000	523,370	0.5276	0.501	0.483	0.501	0.455	0.519	1,089,303	0.4805	10.00%
2017-06-09	0	0.500	0.495	0.500	0.500	0.530	270,000	139,740	0.5176	0.455	0.451	0.455	0.455	0.483	296,484	0.4713	0.00%
2017-06-08	0	0.500	0.495	0.500	0.510	0.510	200,000	102,000	0.5100	0.455	0.451	0.455	0.464	0.464	219,617	0.4644	-1.96%
2017-06-07	0	0.510	0.500	0.510	0.510	0.510	214,000	109,140	0.5100	0.464	0.455	0.464	0.464	0.464	234,991	0.4644	2.00%
2017-06-06	0	0.500	0.500	0.530	0.500	0.530	94,000	47,990	0.5105	0.455	0.455	0.483	0.455	0.483	103,220	0.4649	-5.66%
2017-06-05	0	0.530	0.500	0.530	0.490	0.530	476,000	237,275	0.4985	0.483	0.455	0.483	0.446	0.483	522,690	0.4540	3.92%
2017-06-02	0	0.510	0.500	0.520	0.500	0.550	1,605,000	810,960	0.5053	0.464	0.455	0.474	0.455	0.501	1,762,430	0.4601	-5.56%
2017-06-01	0	0.540	0.510	0.540	0.495	0.540	308,000	157,460	0.5112	0.492	0.464	0.492	0.451	0.492	338,211	0.4656	8.00%
2017-05-31	0	0.500	0.500	0.510	0.500	0.520	968,000	495,690	0.5121	0.455	0.455	0.464	0.455	0.474	1,062,949	0.4663	-9.09%
2017-05-29	0	0.550	0.550	0.580	-	-	0	0	-	0.501	0.501	0.528	-	-	0	-	0.00%
2017-05-26	0	0.550	0.550	0.580	0.550	0.560	12,000	6,700	0.5583	0.501	0.501	0.528	0.501	0.510	13,177	0.5085	-1.79%
2017-05-25	0	0.560	0.540	0.570	0.530	0.560	1,259,000	680,330	0.5404	0.510	0.492	0.519	0.483	0.510	1,382,492	0.4921	-3.45%
2017-05-24	0	0.580	0.550	0.580	0.560	0.580	84,000	47,220	0.5621	0.528	0.501	0.528	0.510	0.528	92,239	0.5119	0.00%
2017-05-23	0	0.580	0.570	0.590	0.570	0.680	179,000	111,330	0.6220	0.528	0.519	0.537	0.519	0.619	196,558	0.5664	-1.69%
2017-05-22	0	0.590	0.570	0.600	0.480	0.590	1,157,000	606,430	0.5241	0.537	0.519	0.546	0.437	0.537	1,270,487	0.4773	3.51%
2017-05-19	0	0.570	0.580	0.620	0.560	0.620	949,000	552,960	0.5827	0.519	0.528	0.565	0.510	0.565	1,042,085	0.5306	1.79%
2017-05-18	0	0.560	0.540	0.610	0.550	0.560	703,000	392,000	0.5576	0.510	0.492	0.556	0.501	0.510	771,955	0.5078	0.00%
2017-05-17	0	0.560	0.560	0.590	0.560	0.580	167,000	95,840	0.5739	0.510	0.510	0.537	0.510	0.528	183,381	0.5226	0.00%
2017-05-16	0	0.560	0.550	0.580	0.540	0.570	933,000	519,420	0.5567	0.510	0.501	0.528	0.492	0.519	1,024,516	0.5070	-3.45%
2017-05-15	0	0.580	0.550	0.580	0.580	0.600	431,000	252,200	0.5852	0.528	0.501	0.528	0.528	0.546	473,276	0.5329	-3.33%
2017-05-12	0	0.600	0.600	0.610	0.600	0.630	15,000	9,030	0.6020	0.546	0.546	0.556	0.546	0.574	16,471	0.5482	1.69%
2017-05-11	0	0.590	0.580	0.610	0.590	0.630	345,000	208,500	0.6043	0.537	0.528	0.556	0.537	0.574	378,840	0.5504	-1.67%
2017-05-10	0	0.600	0.580	0.600	0.600	0.640	640,000	392,720	0.6136	0.546	0.528	0.546	0.546	0.583	702,776	0.5588	-4.76%
2017-05-09	0	0.630	0.630	0.640	0.610	0.650	1,142,000	717,850	0.6286	0.574	0.574	0.583	0.556	0.592	1,254,016	0.5724	1.61%
2017-05-08	0	0.620	0.620	0.630	0.540	0.660	2,628,000	1,625,220	0.6184	0.565	0.565	0.574	0.492	0.601	2,885,774	0.5632	16.98%
2017-05-05	0	0.530	0.530	0.540	0.530	0.550	1,155,000	628,020	0.5437	0.483	0.483	0.492	0.483	0.501	1,268,291	0.4952	-7.02%
2017-05-04	0	0.570	0.560	0.600	0.570	0.650	2,084,000	1,265,680	0.6073	0.519	0.510	0.546	0.519	0.592	2,288,414	0.5531	-13.64%
2017-05-02	0	0.660	0.650	0.660	0.660	0.690	1,491,000	1,014,820	0.6806	0.601	0.592	0.601	0.601	0.628	1,637,248	0.6198	-8.33%
2017-04-28	0	0.720	0.710	0.730	0.680	0.730	5,277,000	3,708,700	0.7028	0.656	0.647	0.665	0.619	0.665	5,794,607	0.6400	1.41%
2017-04-27	0	0.710	0.700	0.710	0.680	0.740	10,607,000	7,403,810	0.6980	0.647	0.637	0.647	0.619	0.674	11,647,413	0.6357	4.41%
2017-04-26	0	0.680	0.690	0.700	0.660	0.700	5,068,823	3,459,366	0.6825	0.619	0.628	0.637	0.601	0.637	5,566,011	0.6215	3.03%
2017-04-25	0	0.660	0.660	0.670	0.650	0.680	5,589,333	3,714,799	0.6646	0.601	0.601	0.610	0.592	0.619	6,137,576	0.6053	0.00%
2017-04-24	0	0.660	0.660	0.670	0.650	0.680	3,665,000	2,420,870	0.6605	0.601	0.601	0.610	0.592	0.619	4,024,490	0.6015	3.13%
2017-04-21	0	0.640	0.630	0.640	0.630	0.670	17,423,100	11,227,242	0.6444	0.583	0.574	0.583	0.574	0.610	19,132,086	0.5868	3.23%
2017-04-20	0	0.620	0.610	0.620	0.560	0.630	11,859,000	7,128,280	0.6011	0.565	0.556	0.565	0.510	0.574	13,022,218	0.5474	12.73%
2017-04-19	0	0.550	0.550	0.570	0.540	0.550	2,981,000	1,630,070	0.5468	0.501	0.501	0.519	0.492	0.501	3,273,399	0.4980	0.00%
2017-04-18	0	0.550	0.550	0.560	0.540	0.570	3,254,741	1,806,515	0.5550	0.501	0.501	0.510	0.492	0.519	3,573,990	0.5055	-5.17%
2017-04-13	0	0.580	0.570	0.580	0.500	0.580	12,943,000	6,797,460	0.5252	0.528	0.519	0.528	0.455	0.528	14,212,545	0.4783	18.37%
2017-04-12	0	0.490	0.490	0.500	0.490	0.510	2,261,000	1,112,250	0.4919	0.446	0.446	0.455	0.446	0.464	2,482,776	0.4480	-2.00%
2017-04-11	0	0.500	0.495	0.500	0.480	0.510	5,022,000	2,479,580	0.4937	0.455	0.451	0.455	0.437	0.464	5,514,595	0.4496	0.00%
2017-04-10	0	0.500	0.500	0.510	0.460	0.510	4,231,333	2,075,819	0.4906	0.455	0.455	0.464	0.419	0.464	4,646,373	0.4468	7.53%
2017-04-07	0	0.465	0.455	0.470	0.430	0.465	3,696,667	1,654,523	0.4476	0.423	0.414	0.428	0.392	0.423	4,059,263	0.4076	10.71%
2017-04-06	0	0.420	0.420	0.425	0.400	0.420	938,000	388,640	0.4143	0.382	0.382	0.387	0.364	0.382	1,030,006	0.3773	1.20%
2017-04-05	0	0.415	0.415	0.430	0.405	0.420	202,333	84,953	0.4199	0.378	0.378	0.392	0.369	0.382	222,179	0.3824	-1.19%
2017-04-03	0	0.420	0.420	0.430	0.420	0.420	10,000	4,200	0.4200	0.382	0.382	0.392	0.382	0.382	10,981	0.3825	0.00%
2017-03-31	0	0.420	0.410	0.420	0.420	0.425	200,000	84,500	0.4225	0.382	0.373	0.382	0.382	0.387	219,617	0.3848	-2.33%
2017-03-30	0	0.430	0.395	0.435	0.390	0.430	887,000	357,395	0.4029	0.392	0.360	0.396	0.355	0.392	974,004	0.3669	7.50%
2017-03-29	0	0.400	0.395	0.435	0.400	0.420	220,000	91,000	0.4136	0.364	0.360	0.396	0.364	0.382	241,579	0.3767	-3.61%
2017-03-28	0	0.415	0.400	0.420	0.400	0.420	673,000	274,275	0.4075	0.378	0.364	0.382	0.364	0.382	739,013	0.3711	6.41%
2017-03-27	0	0.390	0.390	0.400	0.385	0.400	2,295,000	900,525	0.3924	0.355	0.355	0.364	0.351	0.364	2,520,111	0.3573	-2.50%
2017-03-24	0	0.400	0.395	0.410	0.385	0.400	1,345,000	530,000	0.3941	0.364	0.360	0.373	0.351	0.364	1,476,928	0.3589	1.27%
2017-03-23	0	0.395	0.395	0.405	0.395	0.405	448,000	180,440	0.4028	0.360	0.360	0.369	0.360	0.369	491,943	0.3668	-2.47%
2017-03-22	0	0.405	0.395	0.415	-	-	0	0	-	0.369	0.360	0.378	-	-	0	-	0.00%
2017-03-21	0	0.405	0.405	0.415	0.395	0.405	494,000	197,900	0.4006	0.369	0.369	0.378	0.360	0.369	542,455	0.3648	1.25%
2017-03-20	0	0.400	0.395	0.400	0.390	0.405	3,031,000	1,188,595	0.3921	0.364	0.360	0.364	0.355	0.369	3,328,303	0.3571	0.00%
2017-03-17	0	0.400	0.395	0.400	0.390	0.405	947,000	378,705	0.3999	0.364	0.360	0.364	0.355	0.369	1,039,889	0.3642	0.00%
2017-03-16	0	0.400	0.400	0.405	0.390	0.400	1,434,000	564,755	0.3938	0.364	0.364	0.369	0.355	0.364	1,574,657	0.3587	0.00%
2017-03-15	0	0.400	0.395	0.400	0.390	0.400	1,422,000	563,580	0.3963	0.364	0.360	0.364	0.355	0.364	1,561,480	0.3609	2.56%
2017-03-14	0	0.390	0.390	0.400	0.390	0.390	1,400,000	546,000	0.3900	0.355	0.355	0.364	0.355	0.355	1,537,322	0.3552	0.00%
2017-03-13	0	0.390	0.385	0.390	0.390	0.400	631,000	248,090	0.3932	0.355	0.351	0.355	0.355	0.364	692,893	0.3580	0.00%
2017-03-10	0	0.390	0.390	0.405	0.380	0.390	186,849	71,759	0.3840	0.355	0.355	0.369	0.346	0.355	205,177	0.3497	0.00%
2017-03-09	0	0.390	0.390	0.405	0.385	0.390	696,000	270,440	0.3886	0.355	0.355	0.369	0.351	0.355	764,269	0.3539	-2.50%
2017-03-08	0	0.400	0.395	0.400	0.400	0.415	911,000	365,900	0.4016	0.364	0.360	0.364	0.364	0.378	1,000,358	0.3658	0.00%
2017-03-07	0	0.400	0.400	0.420	0.390	0.430	1,506,000	612,295	0.4066	0.364	0.364	0.382	0.355	0.392	1,653,720	0.3703	-4.76%
2017-03-06	0	0.420	0.400	0.420	0.395	0.425	1,382,000	567,920	0.4109	0.382	0.364	0.382	0.360	0.387	1,517,557	0.3742	5.00%
2017-03-03	0	0.400	0.400	0.410	0.395	0.420	2,239,000	918,000	0.4100	0.364	0.364	0.373	0.360	0.382	2,458,618	0.3734	-3.61%
2017-03-02	0	0.415	0.400	0.415	0.415	0.420	261,000	109,185	0.4183	0.378	0.364	0.378	0.378	0.382	286,601	0.3810	-1.19%
2017-03-01	0	0.420	0.420	0.450	0.410	0.430	78,000	32,580	0.4177	0.382	0.382	0.410	0.373	0.392	85,651	0.3804	0.00%
2017-02-28	0	0.420	0.415	0.420	0.420	0.470	1,119,000	472,630	0.4224	0.382	0.378	0.382	0.382	0.428	1,228,760	0.3846	-1.18%
2017-02-27	0	0.425	0.425	0.440	0.425	0.455	706,000	305,480	0.4327	0.387	0.387	0.401	0.387	0.414	775,250	0.3940	0.00%
2017-02-24	0	0.425	0.425	0.435	0.425	0.440	340,000	146,150	0.4299	0.387	0.387	0.396	0.387	0.401	373,350	0.3915	-3.41%
2017-02-23	0	0.440	0.425	0.440	0.425	0.455	570,000	251,495	0.4412	0.401	0.387	0.401	0.387	0.414	625,910	0.4018	3.53%
2017-02-22	0	0.425	0.425	0.445	0.420	0.425	93,698	39,729	0.4240	0.387	0.387	0.405	0.382	0.387	102,889	0.3861	0.00%
2017-02-21	0	0.425	0.425	0.430	0.425	0.455	1,837,000	799,495	0.4352	0.387	0.387	0.392	0.387	0.414	2,017,187	0.3963	-3.41%
2017-02-20	0	0.440	0.430	0.445	0.435	0.465	750,000	331,500	0.4420	0.401	0.392	0.405	0.396	0.423	823,566	0.4025	-1.12%
2017-02-17	0	0.445	0.445	0.460	0.425	0.465	2,009,000	904,575	0.4503	0.405	0.405	0.419	0.387	0.423	2,206,058	0.4100	-2.20%
2017-02-16	0	0.455	0.450	0.455	0.440	0.470	1,406,000	644,825	0.4586	0.414	0.410	0.414	0.401	0.428	1,543,911	0.4177	0.00%
2017-02-15	0	0.455	0.450	0.460	0.440	0.490	1,706,000	786,875	0.4612	0.414	0.410	0.419	0.401	0.446	1,873,337	0.4200	-6.19%
2017-02-14	0	0.485	0.475	0.485	0.445	0.490	5,159,000	2,474,700	0.4797	0.442	0.433	0.442	0.405	0.446	5,665,033	0.4368	7.78%
2017-02-13	0	0.450	0.445	0.450	0.435	0.450	2,287,000	1,023,985	0.4477	0.410	0.405	0.410	0.396	0.410	2,511,326	0.4077	2.27%
2017-02-10	0	0.440	0.435	0.440	0.410	0.445	7,964,000	3,421,050	0.4296	0.401	0.396	0.401	0.373	0.405	8,745,168	0.3912	6.02%
2017-02-09	0	0.415	0.405	0.415	0.380	0.450	3,820,000	1,606,725	0.4206	0.378	0.369	0.378	0.346	0.410	4,194,694	0.3830	12.16%
2017-02-08	0	0.370	0.365	0.370	0.365	0.370	1,570,000	578,810	0.3687	0.337	0.332	0.337	0.332	0.337	1,723,997	0.3357	0.00%
2017-02-07	0	0.370	0.340	0.370	0.350	0.370	301,000	105,370	0.3501	0.337	0.310	0.337	0.319	0.337	330,524	0.3188	0.00%
2017-02-06	0	0.370	0.350	0.370	0.370	0.370	1,593,000	589,410	0.3700	0.337	0.319	0.337	0.337	0.337	1,749,253	0.3369	1.37%
2017-02-03	0	0.365	0.340	0.365	0.345	0.365	301,000	103,865	0.3451	0.332	0.310	0.332	0.314	0.332	330,524	0.3142	0.00%
2017-02-02	0	0.365	0.345	0.365	-	-	0	0	-	0.332	0.314	0.332	-	-	0	-	0.00%
2017-02-01	0	0.365	0.350	0.370	-	-	0	0	-	0.332	0.319	0.337	-	-	0	-	0.00%
2017-01-27	0	0.365	0.350	0.380	-	-	0	0	-	0.332	0.319	0.346	-	-	0	-	0.00%
2017-01-26	0	0.365	0.355	0.365	0.350	0.365	350,000	126,750	0.3621	0.332	0.323	0.332	0.319	0.332	384,331	0.3298	2.82%
2017-01-25	0	0.355	0.355	0.365	0.355	0.355	100,000	35,500	0.3550	0.323	0.323	0.332	0.323	0.323	109,809	0.3233	-2.74%
2017-01-24	0	0.365	0.360	0.375	0.365	0.365	55,000	20,075	0.3650	0.332	0.328	0.342	0.332	0.332	60,395	0.3324	0.00%
2017-01-23	0	0.365	0.360	0.365	0.360	0.370	1,035,000	377,755	0.3650	0.332	0.328	0.332	0.328	0.337	1,136,520	0.3324	-1.35%
2017-01-20	0	0.370	0.370	0.380	0.360	0.380	614,000	227,670	0.3708	0.337	0.337	0.346	0.328	0.346	674,226	0.3377	-1.33%
2017-01-19	0	0.375	0.370	0.380	0.355	0.380	4,393,000	1,623,610	0.3696	0.342	0.337	0.346	0.323	0.346	4,823,898	0.3366	7.14%
2017-01-18	0	0.350	0.340	0.370	0.330	0.370	134,000	45,860	0.3422	0.319	0.310	0.337	0.301	0.337	147,144	0.3117	6.06%
2017-01-17	0	0.330	0.330	0.350	0.330	0.340	223,000	73,730	0.3306	0.301	0.301	0.319	0.301	0.310	244,873	0.3011	-7.04%
2017-01-16	0	0.355	0.330	0.360	0.310	0.355	1,317,000	428,650	0.3255	0.323	0.301	0.328	0.282	0.323	1,446,181	0.2964	5.97%
2017-01-13	0	0.335	0.335	0.340	0.335	0.350	2,556,000	862,210	0.3373	0.305	0.305	0.310	0.305	0.319	2,806,711	0.3072	-6.94%
2017-01-12	0	0.360	0.345	0.360	0.340	0.360	462,000	160,400	0.3472	0.328	0.314	0.328	0.310	0.328	507,316	0.3162	0.00%
2017-01-11	0	0.360	0.340	0.360	0.340	0.380	1,301,000	460,015	0.3536	0.328	0.310	0.328	0.310	0.346	1,428,612	0.3220	5.88%
2017-01-10	0	0.340	0.335	0.340	0.340	0.345	20,000	6,850	0.3425	0.310	0.305	0.310	0.310	0.314	21,962	0.3119	0.00%
2017-01-09	0	0.340	0.315	0.350	-	-	0	0	-	0.310	0.287	0.319	-	-	0	-	0.00%
2017-01-06	0	0.340	0.320	0.340	-	-	0	0	-	0.310	0.291	0.310	-	-	0	-	-1.45%
2017-01-05	0	0.345	0.320	0.345	0.345	0.350	150,000	52,250	0.3483	0.314	0.291	0.314	0.314	0.319	164,713	0.3172	4.55%
2017-01-04	0	0.330	0.305	0.335	0.330	0.330	103,000	33,990	0.3300	0.301	0.278	0.305	0.301	0.301	113,103	0.3005	-1.49%
2017-01-03	0	0.335	0.310	0.335	0.310	0.340	201,000	62,340	0.3101	0.305	0.282	0.305	0.282	0.310	220,716	0.2824	3.08%
2016-12-30	0	0.325	0.325	0.330	0.325	0.335	292,000	96,510	0.3305	0.296	0.296	0.301	0.296	0.305	320,642	0.3010	6.56%
2016-12-29	0	0.305	0.300	0.315	0.305	0.345	460,000	141,665	0.3080	0.278	0.273	0.287	0.278	0.314	505,120	0.2805	-7.58%
2016-12-28	0	0.330	0.310	0.330	0.315	0.330	3,013,000	994,055	0.3299	0.301	0.282	0.301	0.287	0.301	3,308,537	0.3005	4.76%
2016-12-23	0	0.315	0.310	0.315	0.305	0.315	18,000	5,510	0.3061	0.287	0.282	0.287	0.278	0.287	19,766	0.2788	-5.97%
2016-12-22	0	0.335	0.310	0.335	0.335	0.360	11,000	3,885	0.3532	0.305	0.282	0.305	0.305	0.328	12,079	0.3216	4.69%
2016-12-21	0	0.320	0.320	0.355	0.320	0.320	56,000	17,920	0.3200	0.291	0.291	0.323	0.291	0.291	61,493	0.2914	1.59%
2016-12-20	0	0.315	0.305	0.325	0.305	0.315	108,000	33,440	0.3096	0.287	0.278	0.296	0.278	0.287	118,593	0.2820	-4.55%
2016-12-19	0	0.330	0.320	0.350	0.330	0.330	50,000	16,500	0.3300	0.301	0.291	0.319	0.301	0.301	54,904	0.3005	-1.49%
2016-12-16	0	0.335	0.325	0.340	0.320	0.360	356,000	116,225	0.3265	0.305	0.296	0.310	0.291	0.328	390,919	0.2973	-1.47%
2016-12-15	0	0.340	0.320	0.340	0.315	0.340	444,000	149,455	0.3366	0.310	0.291	0.310	0.287	0.310	487,551	0.3065	0.00%
2016-12-14	0	0.340	0.325	0.340	0.330	0.345	178,000	58,755	0.3301	0.310	0.296	0.310	0.301	0.314	195,460	0.3006	0.00%
2016-12-13	0	0.340	0.310	0.340	0.325	0.350	361,000	118,980	0.3296	0.310	0.282	0.310	0.296	0.319	396,410	0.3001	-1.45%
2016-12-12	0	0.345	0.335	0.355	0.345	0.375	317,000	112,950	0.3563	0.314	0.305	0.323	0.314	0.342	348,094	0.3245	-5.48%
2016-12-09	0	0.365	0.350	0.365	0.350	0.365	1,664,000	586,825	0.3527	0.332	0.319	0.332	0.319	0.332	1,827,217	0.3212	-2.67%
2016-12-08	0	0.375	0.350	0.375	0.375	0.375	100,000	37,500	0.3750	0.342	0.319	0.342	0.342	0.342	109,809	0.3415	8.70%
2016-12-07	0	0.345	0.345	0.370	0.345	0.350	140,000	48,800	0.3486	0.314	0.314	0.337	0.314	0.319	153,732	0.3174	-2.82%
2016-12-06	0	0.355	0.355	0.360	0.350	0.370	38,000	13,485	0.3549	0.323	0.323	0.328	0.319	0.337	41,727	0.3232	-2.74%
2016-12-05	0	0.365	0.345	0.375	0.335	0.365	419,000	148,600	0.3547	0.332	0.314	0.342	0.305	0.332	460,099	0.3230	4.29%
2016-12-02	0	0.350	0.345	0.360	0.345	0.350	181,000	62,945	0.3478	0.319	0.314	0.328	0.314	0.319	198,754	0.3167	1.45%
2016-12-01	0	0.345	0.345	0.355	0.335	0.355	571,000	197,855	0.3465	0.314	0.314	0.323	0.305	0.323	627,008	0.3156	-4.17%
2016-11-30	0	0.360	0.360	0.380	0.360	0.375	692,000	252,245	0.3645	0.328	0.328	0.346	0.328	0.342	759,876	0.3320	-2.70%
2016-11-29	0	0.370	0.370	0.375	0.365	0.370	437,000	159,560	0.3651	0.337	0.337	0.342	0.332	0.337	479,864	0.3325	1.37%
2016-11-28	0	0.365	0.365	0.370	0.365	0.385	654,000	242,250	0.3704	0.332	0.332	0.337	0.332	0.351	718,149	0.3373	-3.95%
2016-11-25	0	0.380	0.365	0.380	0.350	0.380	3,189,000	1,182,260	0.3707	0.346	0.332	0.346	0.319	0.346	3,501,801	0.3376	2.70%
2016-11-24	0	0.370	0.360	0.370	0.320	0.385	16,427,063	6,049,311	0.3683	0.337	0.328	0.337	0.291	0.351	18,038,351	0.3354	17.46%
2016-11-23	0	0.315	0.315	0.320	0.315	0.330	354,000	113,340	0.3202	0.287	0.287	0.291	0.287	0.301	388,723	0.2916	-4.55%
2016-11-22	0	0.330	0.330	0.335	0.315	0.340	1,582,000	513,740	0.3247	0.301	0.301	0.305	0.287	0.310	1,737,174	0.2957	8.20%
2016-11-21	0	0.305	0.300	0.310	0.305	0.320	1,595,000	493,060	0.3091	0.278	0.273	0.282	0.278	0.291	1,751,449	0.2815	0.00%
2016-11-18	0	0.305	0.305	0.310	0.305	0.310	1,000,000	306,500	0.3065	0.278	0.278	0.282	0.278	0.282	1,098,087	0.2791	-1.61%
2016-11-17	0	0.310	0.310	0.320	0.310	0.335	3,057,000	987,305	0.3230	0.282	0.282	0.291	0.282	0.305	3,356,853	0.2941	-3.12%
2016-11-16	0	0.320	0.310	0.320	0.310	0.320	1,532,000	486,090	0.3173	0.291	0.282	0.291	0.282	0.291	1,682,270	0.2889	0.00%
2016-11-15	0	0.320	0.315	0.320	0.315	0.330	2,554,000	820,165	0.3211	0.291	0.287	0.291	0.287	0.301	2,804,515	0.2924	-5.88%
2016-11-14	0	0.340	0.340	0.345	0.310	0.360	7,658,000	2,559,950	0.3343	0.310	0.310	0.314	0.282	0.328	8,409,153	0.3044	0.00%
2016-11-11	1	0.340	0.335	0.350	0.285	0.360	9,635,000	3,108,745	0.3227	0.310	0.305	0.319	0.260	0.328	10,580,072	0.2938	17.24%
2016-11-10	0	0.290	0.275	0.295	0.275	0.290	723,000	201,560	0.2788	0.264	0.250	0.269	0.250	0.264	793,917	0.2539	5.45%
2016-11-09	0	0.275	0.270	0.275	0.270	0.290	255,000	70,160	0.2751	0.250	0.246	0.250	0.246	0.264	280,012	0.2506	-1.79%
2016-11-08	0	0.280	0.275	0.285	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2016-11-07	0	0.280	0.275	0.290	-	-	0	0	-	0.255	0.250	0.264	-	-	0	-	0.00%
2016-11-04	0	0.280	0.275	0.280	0.275	0.300	1,367,000	385,950	0.2823	0.255	0.250	0.255	0.250	0.273	1,501,085	0.2571	-3.45%
2016-11-03	0	0.290	0.270	0.295	0.270	0.290	647,000	181,115	0.2799	0.264	0.246	0.269	0.246	0.264	710,463	0.2549	1.75%
2016-11-02	0	0.285	0.275	0.285	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2016-11-01	0	0.285	0.280	0.300	-	-	0	0	-	0.260	0.255	0.273	-	-	0	-	0.00%
2016-10-31	0	0.285	0.285	0.300	0.280	0.285	91,000	25,535	0.2806	0.260	0.260	0.273	0.255	0.260	99,926	0.2555	1.79%
2016-10-28	0	0.280	0.280	0.300	0.280	0.280	28,000	7,840	0.2800	0.255	0.255	0.273	0.255	0.255	30,746	0.2550	0.00%
2016-10-27	0	0.280	0.280	0.290	0.280	0.280	300,000	84,000	0.2800	0.255	0.255	0.264	0.255	0.255	329,426	0.2550	-3.45%
2016-10-26	0	0.290	0.290	0.305	0.275	0.300	1,114,000	314,380	0.2822	0.264	0.264	0.278	0.250	0.273	1,223,269	0.2570	0.00%
2016-10-25	0	0.290	0.280	0.290	0.280	0.290	481,000	135,240	0.2812	0.264	0.255	0.264	0.255	0.264	528,180	0.2560	0.00%
2016-10-24	0	0.290	0.280	0.290	0.290	0.290	6,000	1,740	0.2900	0.264	0.255	0.264	0.264	0.264	6,589	0.2641	0.00%
2016-10-20	0	0.290	0.285	0.290	0.270	0.295	604,000	170,565	0.2824	0.264	0.260	0.264	0.246	0.269	663,245	0.2572	3.57%
2016-10-19	0	0.280	0.275	0.280	0.275	0.290	705,000	198,205	0.2811	0.255	0.250	0.255	0.250	0.264	774,152	0.2560	-1.75%
2016-10-18	0	0.285	0.285	0.290	0.275	0.290	571,000	164,745	0.2885	0.260	0.260	0.264	0.250	0.264	627,008	0.2627	-5.00%
2016-10-17	0	0.300	0.280	0.305	0.275	0.300	1,278,000	366,075	0.2864	0.273	0.255	0.278	0.250	0.273	1,403,356	0.2609	3.45%
2016-10-14	0	0.290	0.285	0.300	0.290	0.290	61,000	17,690	0.2900	0.264	0.260	0.273	0.264	0.264	66,983	0.2641	-1.69%
2016-10-13	0	0.295	0.280	0.300	0.280	0.295	3,779	1,072	0.2837	0.269	0.255	0.273	0.255	0.269	4,150	0.2583	0.00%
2016-10-12	0	0.295	0.290	0.295	0.265	0.310	1,487,000	429,505	0.2888	0.269	0.264	0.269	0.241	0.282	1,632,856	0.2630	3.51%
2016-10-11	0	0.285	0.285	0.300	0.285	0.320	414,000	120,560	0.2912	0.260	0.260	0.273	0.260	0.291	454,608	0.2652	-5.00%
2016-10-07	0	0.300	0.290	0.300	0.270	0.325	2,384,000	691,425	0.2900	0.273	0.264	0.273	0.246	0.296	2,617,840	0.2641	5.26%
2016-10-06	0	0.285	0.270	0.285	0.265	0.290	761,000	209,025	0.2747	0.260	0.246	0.260	0.241	0.264	835,645	0.2501	1.79%
2016-10-05	0	0.280	0.265	0.280	0.280	0.280	200,000	56,000	0.2800	0.255	0.241	0.255	0.255	0.255	219,617	0.2550	3.70%
2016-10-04	0	0.270	0.265	0.285	0.265	0.270	504,000	135,080	0.2680	0.246	0.241	0.260	0.241	0.246	553,436	0.2441	-5.26%
2016-10-03	0	0.285	0.270	0.285	0.255	0.285	822,000	226,105	0.2751	0.260	0.246	0.260	0.232	0.260	902,628	0.2505	1.79%
2016-09-30	0	0.280	0.275	0.290	-	-	0	0	-	0.255	0.250	0.264	-	-	0	-	0.00%
2016-09-29	0	0.280	0.275	0.285	0.275	0.280	298,000	82,505	0.2769	0.255	0.250	0.260	0.250	0.255	327,230	0.2521	3.70%
2016-09-28	0	0.270	0.265	0.275	-	-	0	0	-	0.246	0.241	0.250	-	-	0	-	0.00%
2016-09-27	0	0.270	0.265	0.275	0.265	0.270	770,440	207,550	0.2694	0.246	0.241	0.250	0.241	0.246	846,010	0.2453	0.00%
2016-09-26	0	0.270	0.270	0.280	0.270	0.270	350,000	94,500	0.2700	0.246	0.246	0.255	0.246	0.246	384,331	0.2459	-3.57%
2016-09-23	0	0.280	0.270	0.280	-	-	0	0	-	0.255	0.246	0.255	-	-	0	-	0.00%
2016-09-22	0	0.280	0.270	0.280	0.280	0.280	40,000	11,200	0.2800	0.255	0.246	0.255	0.255	0.255	43,923	0.2550	0.00%
2016-09-21	0	0.280	0.275	0.280	0.270	0.280	636,000	172,770	0.2717	0.255	0.250	0.255	0.246	0.255	698,384	0.2474	1.82%
2016-09-20	0	0.275	0.270	0.275	0.270	0.280	313,000	84,530	0.2701	0.250	0.246	0.250	0.246	0.255	343,701	0.2459	1.85%
2016-09-19	0	0.270	0.255	0.275	0.255	0.270	644,000	168,720	0.2620	0.246	0.232	0.250	0.232	0.246	707,168	0.2386	0.00%
2016-09-15	0	0.270	0.255	0.270	0.270	0.270	544,000	146,880	0.2700	0.246	0.232	0.246	0.246	0.246	597,360	0.2459	3.85%
2016-09-14	0	0.260	0.255	0.265	0.255	0.260	544,000	139,940	0.2572	0.237	0.232	0.241	0.232	0.237	597,360	0.2343	0.00%
2016-09-13	0	0.260	0.260	0.275	0.260	0.265	4,000	1,050	0.2625	0.237	0.237	0.250	0.237	0.241	4,392	0.2391	0.00%
2016-09-12	0	0.260	0.260	0.270	0.260	0.265	22,000	5,820	0.2645	0.237	0.237	0.246	0.237	0.241	24,158	0.2409	-3.70%
2016-09-09	0	0.270	0.270	0.275	0.270	0.270	117,000	31,590	0.2700	0.246	0.246	0.250	0.246	0.246	128,476	0.2459	0.00%
2016-09-08	0	0.270	0.265	0.270	0.270	0.275	12,000	3,290	0.2742	0.246	0.241	0.246	0.246	0.250	13,177	0.2497	-1.82%
2016-09-07	0	0.275	0.265	0.280	-	-	0	0	-	0.250	0.241	0.255	-	-	0	-	0.00%
2016-09-06	0	0.275	0.265	0.280	0.260	0.275	2,307,000	619,820	0.2687	0.250	0.241	0.255	0.237	0.250	2,533,288	0.2447	3.77%
2016-09-05	0	0.265	0.265	0.275	0.250	0.290	2,911,000	772,275	0.2653	0.241	0.241	0.250	0.228	0.264	3,196,532	0.2416	-8.62%
2016-09-02	0	0.290	0.275	0.290	0.270	0.295	1,173,000	327,120	0.2789	0.264	0.250	0.264	0.246	0.269	1,288,057	0.2540	-1.69%
2016-09-01	0	0.295	0.285	0.295	0.290	0.295	496,000	146,025	0.2944	0.269	0.260	0.269	0.264	0.269	544,651	0.2681	1.72%
2016-08-31	0	0.290	0.275	0.290	0.275	0.290	287,000	80,980	0.2822	0.264	0.250	0.264	0.250	0.264	315,151	0.2570	0.00%
2016-08-30	0	0.290	0.275	0.290	-	-	0	0	-	0.264	0.250	0.264	-	-	0	-	0.00%
2016-08-29	0	0.290	0.275	0.290	0.270	0.295	923,000	256,795	0.2782	0.264	0.250	0.264	0.246	0.269	1,013,535	0.2534	3.57%
2016-08-26	0	0.280	0.280	0.290	0.265	0.290	1,408,000	393,530	0.2795	0.255	0.255	0.264	0.241	0.264	1,546,107	0.2545	0.00%
2016-08-25	0	0.280	0.260	0.285	0.260	0.280	324,000	87,795	0.2710	0.255	0.237	0.260	0.237	0.255	355,780	0.2468	0.00%
2016-08-24	0	0.280	0.270	0.280	0.270	0.280	978,000	271,030	0.2771	0.255	0.246	0.255	0.246	0.255	1,073,929	0.2524	3.70%
2016-08-23	0	0.270	0.270	0.275	0.260	0.275	527,000	141,790	0.2691	0.246	0.246	0.250	0.237	0.250	578,692	0.2450	5.88%
2016-08-22	0	0.255	0.255	0.270	0.250	0.270	1,943,000	495,380	0.2550	0.232	0.232	0.246	0.228	0.246	2,133,584	0.2322	-3.77%
2016-08-19	0	0.265	0.265	0.270	0.265	0.265	11,000	2,915	0.2650	0.241	0.241	0.246	0.241	0.241	12,079	0.2413	0.00%
2016-08-18	0	0.265	0.265	0.270	0.255	0.275	2,062,000	547,880	0.2657	0.241	0.241	0.246	0.232	0.250	2,264,256	0.2420	-1.85%
2016-08-17	0	0.270	0.265	0.270	0.270	0.295	3,825,000	1,041,265	0.2722	0.246	0.241	0.246	0.246	0.269	4,200,184	0.2479	-6.90%
2016-08-16	0	0.290	0.290	0.295	0.290	0.300	848,000	247,310	0.2916	0.264	0.264	0.269	0.264	0.273	931,178	0.2656	-4.92%
2016-08-15	0	0.305	0.300	0.305	0.295	0.310	3,509,000	1,065,300	0.3036	0.278	0.273	0.278	0.269	0.282	3,853,189	0.2765	1.67%
2016-08-12	0	0.300	0.290	0.300	0.290	0.315	1,129,000	331,220	0.2934	0.273	0.264	0.273	0.264	0.287	1,239,741	0.2672	-3.23%
2016-08-11	0	0.310	0.300	0.310	0.285	0.315	865,000	256,755	0.2968	0.282	0.273	0.282	0.260	0.287	949,846	0.2703	1.64%
2016-08-10	0	0.305	0.295	0.305	0.255	0.310	2,156,000	638,670	0.2962	0.278	0.269	0.278	0.232	0.282	2,367,476	0.2698	0.00%
2016-08-09	0	0.305	0.295	0.310	0.300	0.305	1,567,000	472,935	0.3018	0.278	0.269	0.282	0.273	0.278	1,720,703	0.2748	0.00%
2016-08-08	0	0.305	0.305	0.310	0.305	0.310	177,000	54,465	0.3077	0.278	0.278	0.282	0.278	0.282	194,361	0.2802	0.00%
2016-08-05	0	0.305	0.305	0.310	0.295	0.310	1,252,000	377,065	0.3012	0.278	0.278	0.282	0.269	0.282	1,374,805	0.2743	-3.17%
2016-08-04	0	0.315	0.315	0.320	0.315	0.320	113,000	35,720	0.3161	0.287	0.287	0.291	0.287	0.291	124,084	0.2879	-1.56%
2016-08-03	0	0.320	0.305	0.320	0.300	0.320	2,662,000	826,615	0.3105	0.291	0.278	0.291	0.273	0.291	2,923,109	0.2828	0.00%
2016-08-01	0	0.320	0.315	0.320	0.315	0.320	605,000	193,300	0.3195	0.291	0.287	0.291	0.287	0.291	664,343	0.2910	0.00%
2016-07-29	0	0.320	0.320	0.325	0.315	0.320	143,000	45,260	0.3165	0.291	0.291	0.296	0.287	0.291	157,026	0.2882	-5.88%
2016-07-28	0	0.340	0.315	0.340	0.320	0.345	686,000	227,220	0.3312	0.310	0.287	0.310	0.291	0.314	753,288	0.3016	4.62%
2016-07-27	0	0.325	0.315	0.325	-	-	0	0	-	0.296	0.287	0.296	-	-	0	-	0.00%
2016-07-26	0	0.325	0.315	0.325	0.315	0.325	152,000	48,900	0.3217	0.296	0.287	0.296	0.287	0.296	166,909	0.2930	0.00%
2016-07-25	0	0.325	0.315	0.325	0.315	0.330	530,000	169,760	0.3203	0.296	0.287	0.296	0.287	0.301	581,986	0.2917	0.00%
2016-07-22	0	0.325	0.310	0.330	-	-	0	0	-	0.296	0.282	0.301	-	-	0	-	0.00%
2016-07-21	0	0.325	0.315	0.325	0.325	0.325	8,000	2,600	0.3250	0.296	0.287	0.296	0.296	0.296	8,785	0.2960	-1.52%
2016-07-20	0	0.330	0.315	0.330	0.315	0.335	646,000	209,290	0.3240	0.301	0.287	0.301	0.287	0.305	709,364	0.2950	4.76%
2016-07-19	0	0.315	0.315	0.330	0.310	0.340	580,000	188,280	0.3246	0.287	0.287	0.301	0.282	0.310	636,891	0.2956	-4.55%
2016-07-18	0	0.330	0.315	0.330	0.315	0.345	363,000	116,375	0.3206	0.301	0.287	0.301	0.287	0.314	398,606	0.2920	3.13%
2016-07-15	0	0.320	0.320	0.325	0.320	0.330	309,000	99,000	0.3204	0.291	0.291	0.296	0.291	0.301	339,309	0.2918	-3.03%
2016-07-14	0	0.330	0.315	0.330	0.330	0.330	152,000	50,160	0.3300	0.301	0.287	0.301	0.301	0.301	166,909	0.3005	4.76%
2016-07-13	0	0.315	0.315	0.325	0.315	0.325	660,000	213,370	0.3233	0.287	0.287	0.296	0.287	0.296	724,738	0.2944	-3.08%
2016-07-12	0	0.325	0.300	0.325	-	-	0	0	-	0.296	0.273	0.296	-	-	0	-	0.00%
2016-07-11	0	0.325	0.310	0.325	0.325	0.325	80,000	26,000	0.3250	0.296	0.282	0.296	0.296	0.296	87,847	0.2960	0.00%
2016-07-08	0	0.325	0.300	0.325	-	-	0	0	-	0.296	0.273	0.296	-	-	0	-	0.00%
2016-07-07	0	0.325	0.315	0.325	0.325	0.325	83,000	26,975	0.3250	0.296	0.287	0.296	0.296	0.296	91,141	0.2960	0.00%
2016-07-06	0	0.325	0.305	0.325	0.325	0.325	130,000	42,250	0.3250	0.296	0.278	0.296	0.296	0.296	142,751	0.2960	0.00%
2016-07-05	0	0.325	0.315	0.325	0.325	0.340	596,000	194,075	0.3256	0.296	0.287	0.296	0.296	0.310	654,460	0.2965	0.00%
2016-07-04	0	0.325	0.325	0.330	0.315	0.325	2,201,000	705,815	0.3207	0.296	0.296	0.301	0.287	0.296	2,416,890	0.2920	-1.52%
2016-06-30	0	0.330	0.315	0.330	0.325	0.330	1,389,000	451,890	0.3253	0.301	0.287	0.301	0.296	0.301	1,525,243	0.2963	0.00%
2016-06-29	0	0.330	0.315	0.330	-	-	0	0	-	0.301	0.287	0.301	-	-	0	-	-1.49%
2016-06-28	0	0.335	0.315	0.335	0.315	0.335	4,000	1,315	0.3288	0.305	0.287	0.305	0.287	0.305	4,392	0.2994	0.00%
2016-06-27	0	0.335	0.320	0.335	0.315	0.335	17,000	5,495	0.3232	0.305	0.291	0.305	0.287	0.305	18,667	0.2944	0.00%
2016-06-24	0	0.335	0.310	0.335	0.310	0.335	509,000	164,015	0.3222	0.305	0.282	0.305	0.282	0.305	558,926	0.2934	0.00%
2016-06-23	0	0.335	0.315	0.335	-	-	0	0	-	0.305	0.287	0.305	-	-	0	-	0.00%
2016-06-22	0	0.335	0.320	0.335	0.315	0.335	187,000	59,065	0.3159	0.305	0.291	0.305	0.287	0.305	205,342	0.2876	1.52%
2016-06-21	0	0.330	0.315	0.330	0.330	0.335	3,057,000	1,008,820	0.3300	0.301	0.287	0.301	0.301	0.305	3,356,853	0.3005	-1.49%
2016-06-20	0	0.335	0.315	0.335	0.335	0.335	2,000	670	0.3350	0.305	0.287	0.305	0.305	0.305	2,196	0.3051	1.52%
2016-06-17	0	0.330	0.315	0.330	0.325	0.330	1,903,000	622,575	0.3272	0.301	0.287	0.301	0.296	0.301	2,089,660	0.2979	1.54%
2016-06-16	0	0.325	0.310	0.325	0.305	0.335	4,292,000	1,407,905	0.3280	0.296	0.282	0.296	0.278	0.305	4,712,991	0.2987	4.84%
2016-06-15	0	0.310	0.300	0.310	0.300	0.315	385,000	115,720	0.3006	0.282	0.273	0.282	0.273	0.287	422,764	0.2737	0.00%
2016-06-14	0	0.310	0.300	0.310	0.315	0.315	2,000	630	0.3150	0.282	0.273	0.282	0.287	0.287	2,196	0.2869	1.64%
2016-06-13	0	0.305	0.295	0.305	0.295	0.315	1,306,000	393,805	0.3015	0.278	0.269	0.278	0.269	0.287	1,434,102	0.2746	0.00%
2016-06-10	0	0.305	0.305	0.310	0.305	0.310	181,000	55,405	0.3061	0.278	0.278	0.282	0.278	0.282	198,754	0.2788	-4.69%
2016-06-08	0	0.320	0.305	0.320	0.300	0.330	847,000	258,895	0.3057	0.291	0.278	0.291	0.273	0.301	930,080	0.2784	-1.54%
2016-06-07	0	0.325	0.315	0.325	0.315	0.325	819,000	259,620	0.3170	0.296	0.287	0.296	0.287	0.296	899,334	0.2887	0.00%
2016-06-06	0	0.325	0.315	0.330	0.315	0.330	21,000	6,730	0.3205	0.296	0.287	0.301	0.287	0.301	23,060	0.2918	-2.99%
2016-06-03	0	0.335	0.320	0.335	0.320	0.335	128,000	40,975	0.3201	0.305	0.291	0.305	0.291	0.305	140,555	0.2915	0.00%
2016-06-02	0	0.335	0.325	0.340	0.305	0.340	493,000	160,765	0.3261	0.305	0.296	0.310	0.278	0.310	541,357	0.2970	-1.47%
2016-06-01	0	0.340	0.305	0.340	-	-	0	0	-	0.310	0.278	0.310	-	-	0	-	0.00%
2016-05-31	0	0.340	0.310	0.340	0.330	0.345	195,000	65,130	0.3340	0.310	0.282	0.310	0.301	0.314	214,127	0.3042	3.03%
2016-05-30	0	0.330	0.300	0.330	0.320	0.330	2,333	746	0.3198	0.301	0.273	0.301	0.291	0.301	2,562	0.2912	0.00%
2016-05-27	0	0.330	0.315	0.330	-	-	0	0	-	0.301	0.287	0.301	-	-	0	-	-1.49%
2016-05-26	0	0.335	0.320	0.335	-	-	0	0	-	0.305	0.291	0.305	-	-	0	-	0.00%
2016-05-25	0	0.335	0.320	0.335	-	-	0	0	-	0.305	0.291	0.305	-	-	0	-	-1.47%
2016-05-24	0	0.340	0.320	0.340	0.325	0.340	9,000	2,940	0.3267	0.310	0.291	0.310	0.296	0.310	9,883	0.2975	1.49%
2016-05-23	0	0.335	0.325	0.335	0.325	0.355	69,000	22,530	0.3265	0.305	0.296	0.305	0.296	0.323	75,768	0.2974	-1.47%
2016-05-20	0	0.340	0.320	0.340	0.320	0.340	22,000	7,075	0.3216	0.310	0.291	0.310	0.291	0.310	24,158	0.2929	1.49%
2016-05-19	0	0.335	0.320	0.335	0.320	0.335	245,000	78,460	0.3202	0.305	0.291	0.305	0.291	0.305	269,031	0.2916	4.69%
2016-05-18	0	0.320	0.310	0.320	0.310	0.320	120,000	37,750	0.3146	0.291	0.282	0.291	0.282	0.291	131,770	0.2865	0.00%
2016-05-17	0	0.320	0.315	0.320	0.300	0.325	699,000	216,405	0.3096	0.291	0.287	0.291	0.273	0.296	767,563	0.2819	0.00%
2016-05-16	0	0.320	0.300	0.320	0.290	0.320	339,000	102,475	0.3023	0.291	0.273	0.291	0.264	0.291	372,252	0.2753	0.00%
2016-05-13	0	0.320	0.310	0.320	0.310	0.320	101,000	31,595	0.3128	0.291	0.282	0.291	0.282	0.291	110,907	0.2849	0.00%
2016-05-12	0	0.320	0.320	0.325	0.320	0.320	21,000	6,720	0.3200	0.291	0.291	0.296	0.291	0.291	23,060	0.2914	0.00%
2016-05-11	0	0.320	0.315	0.325	0.315	0.335	2,747,000	875,835	0.3188	0.291	0.287	0.296	0.287	0.305	3,016,446	0.2904	-5.88%
2016-05-10	0	0.340	0.325	0.340	0.320	0.340	512,000	164,015	0.3203	0.310	0.296	0.310	0.291	0.310	562,221	0.2917	0.00%
2016-05-09	0	0.340	0.325	0.340	0.320	0.340	173,000	55,545	0.3211	0.310	0.296	0.310	0.291	0.310	189,969	0.2924	3.03%
2016-05-06	0	0.330	0.320	0.330	-	-	0	0	-	0.301	0.291	0.301	-	-	0	-	0.00%
2016-05-05	0	0.330	0.325	0.330	0.330	0.335	844,000	278,720	0.3302	0.301	0.296	0.301	0.301	0.305	926,786	0.3007	0.00%
2016-05-04	0	0.330	0.325	0.330	0.330	0.330	618,000	203,940	0.3300	0.301	0.296	0.301	0.301	0.301	678,618	0.3005	0.00%
2016-05-03	0	0.330	0.330	0.335	0.330	0.330	150,000	49,500	0.3300	0.301	0.301	0.305	0.301	0.301	164,713	0.3005	0.00%
2016-04-29	0	0.330	0.330	0.335	0.330	0.340	1,139,000	377,420	0.3314	0.301	0.301	0.305	0.301	0.310	1,250,722	0.3018	-4.35%
2016-04-28	0	0.345	0.335	0.345	0.340	0.355	1,409,000	482,965	0.3428	0.314	0.305	0.314	0.310	0.323	1,547,205	0.3122	1.47%
2016-04-27	0	0.340	0.325	0.340	0.335	0.340	1,020,000	339,225	0.3326	0.310	0.296	0.310	0.305	0.310	1,120,049	0.3029	1.49%
2016-04-26	0	0.335	0.330	0.335	0.330	0.335	2,262,000	750,565	0.3318	0.305	0.301	0.305	0.301	0.305	2,483,874	0.3022	0.00%
2016-04-25	0	0.335	0.330	0.335	0.330	0.340	76,000	25,305	0.3330	0.305	0.301	0.305	0.301	0.310	83,455	0.3032	-1.47%
2016-04-22	0	0.340	0.330	0.340	0.330	0.340	106,000	35,490	0.3348	0.310	0.301	0.310	0.301	0.310	116,397	0.3049	0.00%
2016-04-21	0	0.340	0.330	0.340	0.330	0.340	23,000	7,680	0.3339	0.310	0.301	0.310	0.301	0.310	25,256	0.3041	0.00%
2016-04-20	0	0.340	0.330	0.340	0.335	0.345	124,000	41,845	0.3375	0.310	0.301	0.310	0.305	0.314	136,163	0.3073	-1.45%
2016-04-19	0	0.345	0.330	0.345	0.330	0.345	752,000	256,080	0.3405	0.314	0.301	0.314	0.301	0.314	825,762	0.3101	1.47%
2016-04-18	0	0.340	0.325	0.340	0.340	0.340	4,710,000	1,601,400	0.3400	0.310	0.296	0.310	0.310	0.310	5,171,992	0.3096	0.00%
2016-04-15	0	0.340	0.330	0.340	0.325	0.340	254,000	83,730	0.3296	0.310	0.301	0.310	0.296	0.310	278,914	0.3002	0.00%
2016-04-14	0	0.340	0.330	0.340	0.330	0.350	905,000	302,720	0.3345	0.310	0.301	0.310	0.301	0.319	993,769	0.3046	0.00%
2016-04-13	0	0.340	0.335	0.340	0.335	0.345	189,000	63,765	0.3374	0.310	0.305	0.310	0.305	0.314	207,539	0.3072	0.00%
2016-04-12	0	0.340	0.330	0.340	0.335	0.340	184,270	61,763	0.3352	0.310	0.301	0.310	0.305	0.310	202,345	0.3052	0.00%
2016-04-11	0	0.340	0.330	0.340	0.330	0.340	108,000	36,635	0.3392	0.310	0.301	0.310	0.301	0.310	118,593	0.3089	1.49%
2016-04-08	0	0.335	0.330	0.335	0.325	0.340	324,000	107,155	0.3307	0.305	0.301	0.305	0.296	0.310	355,780	0.3012	0.00%
2016-04-07	0	0.335	0.325	0.335	0.315	0.340	383,000	125,440	0.3275	0.305	0.296	0.305	0.287	0.310	420,567	0.2983	0.00%
2016-04-06	0	0.335	0.320	0.335	0.320	0.340	608,000	201,680	0.3317	0.305	0.291	0.305	0.291	0.310	667,637	0.3021	-1.47%
2016-04-05	0	0.340	0.320	0.340	0.325	0.340	486,000	161,325	0.3319	0.310	0.291	0.310	0.296	0.310	533,670	0.3023	0.00%
2016-04-01	0	0.340	0.320	0.340	0.320	0.340	413,000	136,380	0.3302	0.310	0.291	0.310	0.291	0.310	453,510	0.3007	0.00%
2016-03-31	0	0.340	0.320	0.340	0.320	0.340	978,000	316,340	0.3235	0.310	0.291	0.310	0.291	0.310	1,073,929	0.2946	0.00%
2016-03-30	0	0.340	0.315	0.340	0.310	0.340	407,000	131,355	0.3227	0.310	0.287	0.310	0.282	0.310	446,922	0.2939	3.03%
2016-03-29	0	0.330	0.310	0.330	0.325	0.340	108,000	35,670	0.3303	0.301	0.282	0.301	0.296	0.310	118,593	0.3008	-2.94%
2016-03-24	0	0.340	0.325	0.340	0.325	0.340	2,130,000	696,975	0.3272	0.310	0.296	0.310	0.296	0.310	2,338,926	0.2980	-1.45%
2016-03-23	0	0.345	0.325	0.345	0.345	0.345	70,000	24,150	0.3450	0.314	0.296	0.314	0.314	0.314	76,866	0.3142	1.47%
2016-03-22	0	0.340	0.330	0.340	-	-	0	0	-	0.310	0.301	0.310	-	-	0	-	-1.45%
2016-03-21	0	0.345	0.335	0.345	0.320	0.350	712,000	240,390	0.3376	0.314	0.305	0.314	0.291	0.319	781,838	0.3075	1.47%
2016-03-18	0	0.340	0.330	0.350	0.325	0.350	460,000	154,810	0.3365	0.310	0.301	0.319	0.296	0.319	505,120	0.3065	0.00%
2016-03-17	0	0.340	0.330	0.340	0.340	0.340	20,000	6,800	0.3400	0.310	0.301	0.310	0.310	0.310	21,962	0.3096	0.00%
2016-03-16	0	0.340	0.330	0.345	0.325	0.340	152,570	51,833	0.3397	0.310	0.301	0.314	0.296	0.310	167,535	0.3094	0.00%
2016-03-15	0	0.340	0.325	0.340	0.320	0.345	328,000	109,040	0.3324	0.310	0.296	0.310	0.291	0.314	360,173	0.3027	0.00%
2016-03-14	0	0.340	0.315	0.345	0.315	0.345	838,000	279,975	0.3341	0.310	0.287	0.314	0.287	0.314	920,197	0.3043	0.00%
2016-03-11	0	0.340	0.315	0.340	0.340	0.340	200,000	68,000	0.3400	0.310	0.287	0.310	0.310	0.310	219,617	0.3096	-1.45%
2016-03-10	0	0.345	0.330	0.345	0.330	0.345	471,000	158,845	0.3373	0.314	0.301	0.314	0.301	0.314	517,199	0.3071	1.47%
2016-03-09	0	0.340	0.330	0.340	0.340	0.345	229,000	77,865	0.3400	0.310	0.301	0.310	0.310	0.314	251,462	0.3096	1.49%
2016-03-08	0	0.335	0.335	0.340	0.330	0.335	380,000	125,485	0.3302	0.305	0.305	0.310	0.301	0.305	417,273	0.3007	1.52%
2016-03-07	0	0.330	0.320	0.330	-	-	0	0	-	0.301	0.291	0.301	-	-	0	-	0.00%
2016-03-04	0	0.330	0.310	0.330	0.310	0.335	759,000	240,720	0.3172	0.301	0.282	0.301	0.282	0.305	833,448	0.2888	-1.49%
2016-03-03	0	0.335	0.315	0.335	-	-	0	0	-	0.305	0.287	0.305	-	-	0	-	-1.47%
2016-03-02	0	0.340	0.315	0.340	0.315	0.340	861,000	283,070	0.3288	0.310	0.287	0.310	0.287	0.310	945,453	0.2994	7.94%
2016-03-01	0	0.315	0.310	0.315	0.295	0.315	535,000	165,590	0.3095	0.287	0.282	0.287	0.269	0.287	587,477	0.2819	1.61%
2016-02-29	0	0.310	0.305	0.310	0.290	0.320	576,000	176,605	0.3066	0.282	0.278	0.282	0.264	0.291	632,498	0.2792	-3.12%
2016-02-26	0	0.320	0.310	0.320	0.305	0.325	420,000	131,765	0.3137	0.291	0.282	0.291	0.278	0.296	461,197	0.2857	6.67%
2016-02-25	0	0.300	0.300	0.305	0.295	0.320	3,682,000	1,122,680	0.3049	0.273	0.273	0.278	0.269	0.291	4,043,158	0.2777	-11.76%
2016-02-24	0	0.340	0.320	0.340	-	-	0	0	-	0.310	0.291	0.310	-	-	0	-	0.00%
2016-02-23	0	0.340	0.320	0.340	0.335	0.345	43,000	14,425	0.3355	0.310	0.291	0.310	0.305	0.314	47,218	0.3055	-1.45%
2016-02-22	0	0.345	0.320	0.345	0.325	0.345	243,000	79,735	0.3281	0.314	0.291	0.314	0.296	0.314	266,835	0.2988	2.99%
2016-02-19	0	0.335	0.320	0.335	0.300	0.345	1,012,000	322,770	0.3189	0.305	0.291	0.305	0.273	0.314	1,111,264	0.2905	0.00%
2016-02-18	0	0.335	0.315	0.335	0.335	0.340	133,000	44,815	0.3370	0.305	0.287	0.305	0.305	0.310	146,046	0.3069	0.00%
2016-02-17	0	0.335	0.315	0.335	0.325	0.340	530,000	178,365	0.3365	0.305	0.287	0.305	0.296	0.310	581,986	0.3065	3.08%
2016-02-16	0	0.325	0.300	0.325	0.325	0.325	1,000	325	0.3250	0.296	0.273	0.296	0.296	0.296	1,098	0.2960	1.56%
2016-02-15	0	0.320	0.300	0.310	0.305	0.345	44,000	13,900	0.3159	0.291	0.273	0.282	0.278	0.314	48,316	0.2877	1.59%
2016-02-12	0	0.315	0.285	0.315	-	-	10,000	2,900	0.2900	0.287	0.260	0.287	-	-	10,981	0.2641	0.00%
2016-02-11	0	0.315	0.290	0.315	-	-	0	0	-	0.287	0.264	0.287	-	-	0	-	0.00%
2016-02-05	0	0.315	0.295	0.325	0.315	0.315	380,000	119,700	0.3150	0.287	0.269	0.296	0.287	0.287	417,273	0.2869	0.00%
2016-02-04	0	0.315	0.300	0.315	0.315	0.315	543,000	171,045	0.3150	0.287	0.273	0.287	0.287	0.287	596,261	0.2869	0.00%
2016-02-03	0	0.315	0.300	0.315	0.300	0.315	612,000	191,990	0.3137	0.287	0.273	0.287	0.273	0.287	672,029	0.2857	-4.55%
2016-02-02	0	0.330	0.295	0.330	0.330	0.335	41,000	13,535	0.3301	0.301	0.269	0.301	0.301	0.305	45,022	0.3006	-1.49%
2016-02-01	0	0.335	0.300	0.335	0.310	0.350	25,000	7,910	0.3164	0.305	0.273	0.305	0.282	0.319	27,452	0.2881	6.35%
2016-01-29	0	0.315	0.300	0.315	0.315	0.315	10,000	3,150	0.3150	0.287	0.273	0.287	0.287	0.287	10,981	0.2869	0.00%
2016-01-28	0	0.315	0.290	0.315	0.280	0.330	112,000	33,060	0.2952	0.287	0.264	0.287	0.255	0.301	122,986	0.2688	5.00%
2016-01-27	0	0.300	0.280	0.300	0.300	0.300	1,000	300	0.3000	0.273	0.255	0.273	0.273	0.273	1,098	0.2732	0.00%
2016-01-26	0	0.300	0.280	0.300	0.300	0.300	1,000	300	0.3000	0.273	0.255	0.273	0.273	0.273	1,098	0.2732	0.00%
2016-01-25	0	0.300	0.280	0.300	-	-	0	0	-	0.273	0.255	0.273	-	-	0	-	-1.64%
2016-01-22	0	0.305	0.295	0.305	0.285	0.320	327,000	100,995	0.3089	0.278	0.269	0.278	0.260	0.291	359,075	0.2813	1.67%
2016-01-21	0	0.300	0.290	0.300	0.295	0.315	341,000	103,950	0.3048	0.273	0.264	0.273	0.269	0.287	374,448	0.2776	-4.76%
2016-01-20	0	0.315	0.305	0.315	0.310	0.315	116,000	35,965	0.3100	0.287	0.278	0.287	0.282	0.287	127,378	0.2823	-1.56%
2016-01-19	0	0.320	0.290	0.320	0.320	0.320	1,000	320	0.3200	0.291	0.264	0.291	0.291	0.291	1,098	0.2914	4.92%
2016-01-18	0	0.305	0.295	0.305	0.295	0.310	173,000	52,295	0.3023	0.278	0.269	0.278	0.269	0.282	189,969	0.2753	0.00%
2016-01-15	0	0.305	0.290	0.305	0.280	0.310	315,000	92,025	0.2921	0.278	0.264	0.278	0.255	0.282	345,898	0.2660	5.17%
2016-01-14	0	0.290	0.290	0.305	0.280	0.310	401,000	114,595	0.2858	0.264	0.264	0.278	0.255	0.282	440,333	0.2602	-9.38%
2016-01-13	0	0.320	0.310	0.320	-	-	0	0	-	0.291	0.282	0.291	-	-	0	-	0.00%
2016-01-12	0	0.320	0.310	0.320	0.310	0.325	529,000	165,490	0.3128	0.291	0.282	0.291	0.282	0.296	580,888	0.2849	4.92%
2016-01-11	0	0.305	0.305	0.310	0.305	0.315	1,865,000	573,500	0.3075	0.278	0.278	0.282	0.278	0.287	2,047,933	0.2800	-10.29%
2016-01-08	0	0.340	0.340	0.345	0.330	0.330	150,000	49,000	0.3267	0.310	0.310	0.314	0.301	0.301	164,713	0.2975	0.00%
2016-01-07	0	0.340	0.305	0.340	0.305	0.340	49,000	14,980	0.3057	0.310	0.278	0.310	0.278	0.310	53,806	0.2784	0.00%
2016-01-06	0	0.340	0.320	0.340	0.330	0.340	201,000	66,340	0.3300	0.310	0.291	0.310	0.301	0.310	220,716	0.3006	0.00%
2016-01-05	0	0.340	0.315	0.345	-	-	0	0	-	0.310	0.287	0.314	-	-	0	-	0.00%
2016-01-04	0	0.340	0.335	0.340	0.330	0.350	1,138,000	383,165	0.3367	0.310	0.305	0.310	0.301	0.319	1,249,623	0.3066	0.00%
2015-12-31	0	0.340	0.335	0.345	0.315	0.340	91,000	30,915	0.3397	0.310	0.305	0.314	0.287	0.310	99,926	0.3094	0.00%
2015-12-30	0	0.340	0.340	0.350	0.350	0.350	200,000	70,000	0.3500	0.310	0.310	0.319	0.319	0.319	219,617	0.3187	0.00%
2015-12-29	0	0.340	0.340	0.350	0.335	0.340	496,000	167,400	0.3375	0.310	0.310	0.319	0.305	0.310	544,651	0.3074	3.03%
2015-12-28	0	0.330	0.325	0.330	0.330	0.335	736,000	243,345	0.3306	0.301	0.296	0.301	0.301	0.305	808,192	0.3011	1.54%
2015-12-24	0	0.325	0.320	0.330	-	-	14,000	4,620	0.3300	0.296	0.291	0.301	-	-	15,373	0.3005	0.00%
2015-12-23	0	0.325	0.325	0.330	0.320	0.330	1,457,000	467,530	0.3209	0.296	0.296	0.301	0.291	0.301	1,599,913	0.2922	1.56%
2015-12-22	0	0.320	0.320	0.350	0.320	0.330	1,625,000	522,450	0.3215	0.291	0.291	0.319	0.291	0.301	1,784,392	0.2928	-5.88%
2015-12-21	0	0.340	0.315	0.345	0.330	0.360	1,388,000	480,465	0.3462	0.310	0.287	0.314	0.301	0.328	1,524,145	0.3152	3.03%
2015-12-18	0	0.330	0.325	0.330	0.305	0.335	1,039,000	345,945	0.3330	0.301	0.296	0.301	0.278	0.305	1,140,913	0.3032	3.13%
2015-12-17	0	0.320	0.315	0.320	-	-	0	0	-	0.291	0.287	0.291	-	-	0	-	0.00%
2015-12-16	0	0.320	0.305	0.325	0.320	0.330	1,011,000	323,630	0.3201	0.291	0.278	0.296	0.291	0.301	1,110,166	0.2915	3.23%
2015-12-15	0	0.310	0.305	0.330	-	-	0	0	-	0.282	0.278	0.301	-	-	0	-	0.00%
2015-12-14	0	0.310	0.310	0.345	0.305	0.310	158,000	48,690	0.3082	0.282	0.282	0.314	0.278	0.282	173,498	0.2806	0.00%
2015-12-11	0	0.310	0.310	0.345	0.305	0.320	195,333	61,479	0.3147	0.282	0.282	0.314	0.278	0.291	214,493	0.2866	-3.12%
2015-12-10	0	0.320	0.310	0.320	0.320	0.320	300,699	96,199	0.3199	0.291	0.282	0.291	0.291	0.291	330,194	0.2913	1.59%
2015-12-09	0	0.315	0.305	0.315	0.295	0.320	900,000	285,825	0.3176	0.287	0.278	0.287	0.269	0.291	988,279	0.2892	3.28%
2015-12-08	0	0.305	0.305	0.310	0.300	0.310	96,000	29,600	0.3083	0.278	0.278	0.282	0.273	0.282	105,416	0.2808	-4.69%
2015-12-07	0	0.320	0.305	0.320	-	-	0	0	-	0.291	0.278	0.291	-	-	0	-	0.00%
2015-12-04	0	0.320	0.305	0.320	-	-	0	0	-	0.291	0.278	0.291	-	-	0	-	0.00%
2015-12-03	0	0.320	0.305	0.320	-	-	0	0	-	0.291	0.278	0.291	-	-	0	-	0.00%
2015-12-02	0	0.320	0.320	0.325	0.320	0.320	28,000	8,960	0.3200	0.291	0.291	0.296	0.291	0.291	30,746	0.2914	1.59%
2015-12-01	0	0.315	0.315	0.320	0.300	0.315	427,000	132,605	0.3106	0.287	0.287	0.291	0.273	0.287	468,883	0.2828	0.00%
2015-11-30	0	0.315	0.310	0.315	0.315	0.320	790,000	250,000	0.3165	0.287	0.282	0.287	0.287	0.291	867,489	0.2882	0.00%
2015-11-27	0	0.315	0.315	0.320	0.315	0.335	597,000	189,260	0.3170	0.287	0.287	0.291	0.287	0.305	655,558	0.2887	0.00%
2015-11-26	0	0.315	0.315	0.325	0.315	0.340	4,431,000	1,425,160	0.3216	0.287	0.287	0.296	0.287	0.310	4,865,625	0.2929	-5.97%
2015-11-25	0	0.335	0.335	0.345	0.335	0.350	347,000	117,555	0.3388	0.305	0.305	0.314	0.305	0.319	381,036	0.3085	1.52%
2015-11-24	0	0.330	0.330	0.345	0.330	0.335	261,000	87,010	0.3334	0.301	0.301	0.314	0.301	0.305	286,601	0.3036	-1.49%
2015-11-23	0	0.335	0.335	0.360	0.330	0.330	10,000	3,300	0.3300	0.305	0.305	0.328	0.301	0.301	10,981	0.3005	0.00%
2015-11-20	0	0.335	0.335	0.355	0.335	0.360	479,000	171,480	0.3580	0.305	0.305	0.323	0.305	0.328	525,984	0.3260	-1.47%
2015-11-19	0	0.340	0.335	0.355	-	-	0	0	-	0.310	0.305	0.323	-	-	0	-	0.00%
2015-11-18	0	0.340	0.335	0.355	-	-	0	0	-	0.310	0.305	0.323	-	-	0	-	0.00%
2015-11-17	0	0.340	0.335	0.355	0.340	0.340	37,000	12,580	0.3400	0.310	0.305	0.323	0.310	0.310	40,629	0.3096	-1.45%
2015-11-16	0	0.345	0.340	0.345	0.335	0.350	1,030,000	345,900	0.3358	0.314	0.310	0.314	0.305	0.319	1,131,030	0.3058	-2.82%
2015-11-13	0	0.355	0.340	0.360	0.350	0.355	100,000	35,050	0.3505	0.323	0.310	0.328	0.319	0.323	109,809	0.3192	2.90%
2015-11-12	0	0.345	0.345	0.350	-	-	0	0	-	0.314	0.314	0.319	-	-	0	-	0.00%
2015-11-11	0	0.345	0.345	0.350	0.340	0.360	1,318,000	469,020	0.3559	0.314	0.314	0.319	0.310	0.328	1,447,279	0.3241	1.47%
2015-11-10	0	0.340	0.335	0.350	0.340	0.340	20,000	6,800	0.3400	0.310	0.305	0.319	0.310	0.310	21,962	0.3096	-1.45%
2015-11-09	0	0.345	0.345	0.350	0.330	0.360	548,000	190,160	0.3470	0.314	0.314	0.319	0.301	0.328	601,752	0.3160	2.99%
2015-11-06	0	0.335	0.335	0.350	0.335	0.335	493,000	165,155	0.3350	0.305	0.305	0.319	0.305	0.305	541,357	0.3051	-2.90%
2015-11-05	0	0.345	0.335	0.345	0.345	0.345	883,000	304,635	0.3450	0.314	0.305	0.314	0.314	0.314	969,611	0.3142	4.55%
2015-11-04	0	0.330	0.330	0.345	0.330	0.355	4,541,000	1,551,590	0.3417	0.301	0.301	0.314	0.301	0.323	4,986,415	0.3112	-4.35%
2015-11-03	0	0.345	0.335	0.345	0.340	0.350	1,300,000	450,980	0.3469	0.314	0.305	0.314	0.310	0.319	1,427,514	0.3159	1.47%
2015-11-02	0	0.340	0.320	0.340	0.340	0.345	490,000	168,850	0.3446	0.310	0.291	0.310	0.310	0.314	538,063	0.3138	6.25%
2015-10-30	0	0.320	0.320	0.340	0.320	0.325	1,040,000	333,625	0.3208	0.291	0.291	0.310	0.291	0.296	1,142,011	0.2921	-3.03%
2015-10-29	0	0.330	0.330	0.345	0.325	0.330	98,000	32,330	0.3299	0.301	0.301	0.314	0.296	0.301	107,613	0.3004	-2.94%
2015-10-28	0	0.340	0.330	0.340	0.330	0.345	1,004,000	331,380	0.3301	0.310	0.301	0.310	0.301	0.314	1,102,480	0.3006	-2.86%
2015-10-27	0	0.350	0.335	0.350	0.330	0.350	80,000	27,140	0.3393	0.319	0.305	0.319	0.301	0.319	87,847	0.3089	2.94%
2015-10-26	0	0.340	0.340	0.350	0.335	0.340	2,539,000	859,720	0.3386	0.310	0.310	0.319	0.305	0.310	2,788,044	0.3084	-2.86%
2015-10-23	0	0.350	0.340	0.350	0.335	0.380	736,000	258,015	0.3506	0.319	0.310	0.319	0.305	0.346	808,192	0.3192	4.48%
2015-10-22	0	0.335	0.335	0.350	0.335	0.335	303,000	101,505	0.3350	0.305	0.305	0.319	0.305	0.305	332,720	0.3051	0.00%
2015-10-20	0	0.335	0.335	0.350	0.325	0.340	1,223,000	407,860	0.3335	0.305	0.305	0.319	0.296	0.310	1,342,961	0.3037	-1.47%
2015-10-19	0	0.340	0.340	0.350	0.340	0.360	3,287,000	1,139,295	0.3466	0.310	0.310	0.319	0.310	0.328	3,609,413	0.3156	-2.86%
2015-10-16	0	0.350	0.345	0.350	0.350	0.350	211,000	73,850	0.3500	0.319	0.314	0.319	0.319	0.319	231,696	0.3187	1.45%
2015-10-15	0	0.345	0.345	0.350	0.340	0.350	2,767,000	955,655	0.3454	0.314	0.314	0.319	0.310	0.319	3,038,408	0.3145	-4.17%
2015-10-14	0	0.360	0.360	0.365	0.355	0.365	3,360,000	1,210,620	0.3603	0.328	0.328	0.332	0.323	0.332	3,689,574	0.3281	1.41%
2015-10-13	0	0.355	0.350	0.355	0.335	0.375	2,011,000	717,750	0.3569	0.323	0.319	0.323	0.305	0.342	2,208,254	0.3250	5.97%
2015-10-12	0	0.335	0.335	0.340	0.335	0.355	4,013,000	1,377,690	0.3433	0.305	0.305	0.310	0.305	0.323	4,406,625	0.3126	-2.90%
2015-10-09	0	0.345	0.340	0.350	0.340	0.390	6,671,000	2,365,835	0.3546	0.314	0.310	0.319	0.310	0.355	7,325,341	0.3230	-9.21%
2015-10-08	0	0.380	0.370	0.380	0.380	0.420	1,267,000	514,845	0.4063	0.346	0.337	0.346	0.346	0.382	1,391,277	0.3701	0.00%
2015-10-07	0	0.380	0.375	0.410	0.380	0.380	75,000	28,500	0.3800	0.346	0.342	0.373	0.346	0.346	82,357	0.3461	2.70%
2015-10-06	0	0.370	0.370	0.385	0.370	0.455	63,000	24,060	0.3819	0.337	0.337	0.351	0.337	0.414	69,180	0.3478	-3.90%
2015-10-05	0	0.385	0.385	0.390	0.385	0.430	839,000	340,775	0.4062	0.351	0.351	0.355	0.351	0.392	921,295	0.3699	-10.47%
2015-10-02	0	0.430	0.425	0.430	0.405	0.430	441,000	185,225	0.4200	0.392	0.387	0.392	0.369	0.392	484,257	0.3825	8.86%
2015-09-30	0	0.395	0.395	0.400	0.350	0.420	4,028,000	1,577,755	0.3917	0.360	0.360	0.364	0.319	0.382	4,423,096	0.3567	12.86%
2015-09-29	0	0.350	0.330	0.350	0.350	0.350	15,000	5,250	0.3500	0.319	0.301	0.319	0.319	0.319	16,471	0.3187	0.00%
2015-09-25	0	0.350	0.350	0.360	0.340	0.350	261,000	88,850	0.3404	0.319	0.319	0.328	0.310	0.319	286,601	0.3100	0.00%
2015-09-24	0	0.350	0.340	0.350	0.350	0.355	1,677,000	586,980	0.3500	0.319	0.310	0.319	0.319	0.323	1,841,493	0.3188	0.00%
2015-09-23	0	0.350	0.350	0.365	0.350	0.355	2,061,000	721,515	0.3501	0.319	0.319	0.332	0.319	0.323	2,263,158	0.3188	-1.41%
2015-09-22	0	0.355	0.350	0.355	0.335	0.355	1,707,000	586,980	0.3439	0.323	0.319	0.323	0.305	0.323	1,874,435	0.3132	4.41%
2015-09-21	0	0.340	0.335	0.340	0.330	0.350	3,872,000	1,323,195	0.3417	0.310	0.305	0.310	0.301	0.319	4,251,794	0.3112	3.03%
2015-09-18	0	0.330	0.325	0.330	0.320	0.375	2,595,000	877,810	0.3383	0.301	0.296	0.301	0.291	0.342	2,849,537	0.3081	3.13%
2015-09-17	0	0.320	0.310	0.325	0.310	0.320	1,680,000	531,200	0.3162	0.291	0.282	0.296	0.282	0.291	1,844,787	0.2879	-1.54%
2015-09-16	0	0.325	0.325	0.330	0.325	0.335	228,000	74,920	0.3286	0.296	0.296	0.301	0.296	0.305	250,364	0.2992	3.17%
2015-09-15	0	0.315	0.305	0.325	0.315	0.315	277,000	87,255	0.3150	0.287	0.278	0.296	0.287	0.287	304,170	0.2869	1.61%
2015-09-14	0	0.310	0.310	0.325	-	-	0	0	-	0.282	0.282	0.296	-	-	0	-	0.00%
2015-09-11	0	0.310	0.310	0.315	0.310	0.320	344,000	107,510	0.3125	0.282	0.282	0.287	0.282	0.291	377,742	0.2846	-3.12%
2015-09-10	0	0.320	0.310	0.320	0.320	0.330	2,270,000	727,490	0.3205	0.291	0.282	0.291	0.291	0.301	2,492,658	0.2919	0.00%
2015-09-09	0	0.320	0.315	0.330	0.315	0.335	1,883,000	595,690	0.3164	0.291	0.287	0.301	0.287	0.305	2,067,699	0.2881	3.23%
2015-09-08	0	0.310	0.300	0.315	0.275	0.310	1,274,000	382,410	0.3002	0.282	0.273	0.287	0.250	0.282	1,398,963	0.2734	14.81%
2015-09-07	0	0.270	0.270	0.290	0.270	0.300	1,021,000	294,630	0.2886	0.246	0.246	0.264	0.246	0.273	1,121,147	0.2628	-10.00%
2015-09-04	0	0.300	0.290	0.300	0.295	0.300	105,000	31,475	0.2998	0.273	0.264	0.273	0.269	0.273	115,299	0.2730	1.69%
2015-09-02	0	0.295	0.290	0.295	0.295	0.300	179,000	53,025	0.2962	0.269	0.264	0.269	0.269	0.273	196,558	0.2698	0.00%
2015-09-01	0	0.295	0.295	0.300	0.290	0.300	297,000	86,895	0.2926	0.269	0.269	0.273	0.264	0.273	326,132	0.2664	-1.67%
2015-08-31	0	0.300	0.300	0.305	0.300	0.320	289,000	87,635	0.3032	0.273	0.273	0.278	0.273	0.291	317,347	0.2761	-4.76%
2015-08-28	0	0.315	0.310	0.315	0.290	0.325	2,632,000	821,130	0.3120	0.287	0.282	0.287	0.264	0.296	2,890,166	0.2841	0.00%
2015-08-27	0	0.315	0.295	0.315	0.300	0.335	5,924,000	1,836,565	0.3100	0.287	0.269	0.287	0.273	0.305	6,505,070	0.2823	3.28%
2015-08-26	0	0.305	0.305	0.310	0.300	0.310	4,780,000	1,480,745	0.3098	0.278	0.278	0.282	0.273	0.282	5,248,858	0.2821	-1.61%
2015-08-25	0	0.310	0.305	0.320	0.300	0.345	9,518,000	3,019,465	0.3172	0.282	0.278	0.291	0.273	0.314	10,451,596	0.2889	-3.12%
2015-08-24	0	0.320	0.320	0.325	0.310	0.340	2,382,000	766,135	0.3216	0.291	0.291	0.296	0.282	0.310	2,615,644	0.2929	-12.33%
2015-08-21	0	0.365	0.365	0.370	0.365	0.390	4,491,000	1,681,490	0.3744	0.332	0.332	0.337	0.332	0.355	4,931,510	0.3410	-6.41%
2015-08-20	0	0.390	0.380	0.400	0.380	0.460	6,052,000	2,376,110	0.3926	0.355	0.346	0.364	0.346	0.419	6,645,625	0.3575	-2.50%
2015-08-19	0	0.400	0.395	0.400	0.400	0.425	1,608,000	644,225	0.4006	0.364	0.360	0.364	0.364	0.387	1,765,725	0.3649	-6.98%
2015-08-18	0	0.430	0.405	0.430	0.405	0.435	2,135,000	881,125	0.4127	0.392	0.369	0.392	0.369	0.396	2,344,417	0.3758	-2.27%
2015-08-17	0	0.440	0.410	0.455	0.415	0.465	1,618,000	690,695	0.4269	0.401	0.373	0.414	0.378	0.423	1,776,705	0.3888	-1.12%
2015-08-14	0	0.445	0.435	0.445	0.430	0.490	3,103,000	1,412,500	0.4552	0.405	0.396	0.405	0.392	0.446	3,407,365	0.4145	-5.32%
2015-08-13	0	0.470	0.450	0.470	0.455	0.470	264,000	121,920	0.4618	0.428	0.410	0.428	0.414	0.428	289,895	0.4206	1.08%
2015-08-12	0	0.465	0.445	0.465	0.420	0.495	5,143,000	2,354,900	0.4579	0.423	0.405	0.423	0.382	0.451	5,647,463	0.4170	3.33%
2015-08-11	0	0.450	0.445	0.450	0.415	0.480	6,128,000	2,775,020	0.4528	0.410	0.405	0.410	0.378	0.437	6,729,080	0.4124	8.43%
2015-08-10	0	0.415	0.400	0.415	0.395	0.420	2,150,000	874,390	0.4067	0.378	0.364	0.378	0.360	0.382	2,360,888	0.3704	3.75%
2015-08-07	0	0.400	0.400	0.410	0.395	0.405	3,853,000	1,541,290	0.4000	0.364	0.364	0.373	0.360	0.369	4,230,931	0.3643	0.00%
2015-08-06	0	0.400	0.390	0.410	0.390	0.450	563,000	223,135	0.3963	0.364	0.355	0.373	0.355	0.410	618,223	0.3609	0.00%
2015-08-05	0	0.400	0.400	0.410	0.400	0.420	182,000	74,925	0.4117	0.364	0.364	0.373	0.364	0.382	199,852	0.3749	-3.61%
2015-08-04	0	0.415	0.400	0.420	0.400	0.415	117,000	47,295	0.4042	0.378	0.364	0.382	0.364	0.378	128,476	0.3681	3.75%
2015-08-03	0	0.400	0.400	0.410	0.400	0.410	280,000	112,585	0.4021	0.364	0.364	0.373	0.364	0.373	307,464	0.3662	-1.23%
2015-07-31	0	0.405	0.400	0.405	0.395	0.420	1,322,000	537,180	0.4063	0.369	0.364	0.369	0.360	0.382	1,451,672	0.3700	5.19%
2015-07-30	0	0.385	0.385	0.400	0.380	0.405	3,491,000	1,356,165	0.3885	0.351	0.351	0.364	0.346	0.369	3,833,423	0.3538	-6.10%
2015-07-29	0	0.410	0.405	0.410	0.400	0.410	515,000	209,405	0.4066	0.373	0.369	0.373	0.364	0.373	565,515	0.3703	1.23%
2015-07-28	0	0.405	0.405	0.425	0.405	0.430	644,000	272,460	0.4231	0.369	0.369	0.387	0.369	0.392	707,168	0.3853	1.25%
2015-07-27	0	0.400	0.400	0.410	0.400	0.440	2,636,000	1,089,770	0.4134	0.364	0.364	0.373	0.364	0.401	2,894,558	0.3765	-11.11%
2015-07-24	0	0.450	0.450	0.455	0.445	0.460	1,243,000	562,360	0.4524	0.410	0.410	0.414	0.405	0.419	1,364,923	0.4120	-6.25%
2015-07-23	0	0.480	0.475	0.480	0.450	0.500	3,763,000	1,785,355	0.4744	0.437	0.433	0.437	0.410	0.455	4,132,103	0.4321	-4.00%
2015-07-22	0	0.500	0.500	0.520	0.500	0.530	570,000	292,380	0.5129	0.455	0.455	0.474	0.455	0.483	625,910	0.4671	-5.66%
2015-07-21	0	0.530	0.520	0.540	0.530	0.540	333,000	176,820	0.5310	0.483	0.474	0.492	0.483	0.492	365,663	0.4836	0.00%
2015-07-20	0	0.530	0.520	0.540	0.520	0.540	325,000	171,400	0.5274	0.483	0.474	0.492	0.474	0.492	356,878	0.4803	0.00%
2015-07-17	0	0.530	0.530	0.540	0.510	0.540	3,114,000	1,628,860	0.5231	0.483	0.483	0.492	0.464	0.492	3,419,444	0.4764	-5.36%
2015-07-16	0	0.560	0.560	0.570	0.500	0.580	4,179,000	2,349,270	0.5622	0.510	0.510	0.519	0.455	0.528	4,588,907	0.5119	7.69%
2015-07-15	0	0.520	0.520	0.550	0.510	0.570	4,243,000	2,268,140	0.5346	0.474	0.474	0.501	0.464	0.519	4,659,185	0.4868	-8.77%
2015-07-14	0	0.570	0.550	0.570	0.510	0.580	7,628,333	4,195,563	0.5500	0.519	0.501	0.519	0.464	0.528	8,376,576	0.5009	9.62%
2015-07-13	0	0.520	0.520	0.530	0.495	0.570	3,021,000	1,597,325	0.5287	0.474	0.474	0.483	0.451	0.519	3,317,322	0.4815	10.64%
2015-07-10	0	0.470	0.470	0.495	0.465	0.570	14,661,000	7,737,665	0.5278	0.428	0.428	0.451	0.423	0.519	16,099,059	0.4806	-9.62%
2015-07-09	0	0.520	0.480	0.520	0.420	0.560	16,874,000	8,449,380	0.5007	0.474	0.437	0.474	0.382	0.510	18,529,127	0.4560	15.56%
2015-07-08	0	0.450	0.415	0.450	0.360	0.450	4,311,000	1,719,550	0.3989	0.410	0.378	0.410	0.328	0.410	4,733,855	0.3632	-4.26%
2015-07-07	0	0.470	0.470	0.490	0.465	0.490	1,034,000	493,160	0.4769	0.428	0.428	0.446	0.423	0.446	1,135,422	0.4343	-6.00%
2015-07-06	0	0.500	0.500	0.510	0.435	0.700	11,209,000	6,381,685	0.5693	0.455	0.455	0.464	0.396	0.637	12,308,462	0.5185	-15.25%
2015-07-03	0	0.590	0.590	0.630	0.590	0.680	10,892,000	6,657,070	0.6112	0.537	0.537	0.574	0.537	0.619	11,960,368	0.5566	-15.71%
2015-07-02	0	0.700	0.690	0.720	0.700	0.770	2,825,000	2,030,830	0.7189	0.637	0.628	0.656	0.637	0.701	3,102,097	0.6547	-9.09%
2015-06-30	0	0.770	0.740	0.770	0.700	0.780	3,158,000	2,318,790	0.7343	0.701	0.674	0.701	0.637	0.710	3,467,760	0.6687	5.48%
2015-06-29	0	0.730	0.730	0.740	0.700	0.820	5,666,407	4,249,780	0.7500	0.665	0.665	0.674	0.637	0.747	6,222,210	0.6830	-7.59%
2015-06-26	0	0.790	0.790	0.800	0.790	0.820	859,000	680,990	0.7928	0.719	0.719	0.729	0.719	0.747	943,257	0.7220	-2.47%
2015-06-25	0	0.810	0.810	0.840	0.800	0.870	3,620,440	3,040,687	0.8399	0.738	0.738	0.765	0.729	0.792	3,975,560	0.7648	-3.57%
2015-06-24	0	0.840	0.810	0.840	0.750	0.840	4,515,000	3,659,140	0.8104	0.765	0.738	0.765	0.683	0.765	4,957,865	0.7380	6.33%
2015-06-23	0	0.790	0.780	0.790	0.770	0.830	4,919,000	3,948,290	0.8027	0.719	0.710	0.719	0.701	0.756	5,401,492	0.7310	-5.95%
2015-06-22	0	0.840	0.810	0.840	0.800	0.840	1,325,900	1,096,246	0.8268	0.765	0.738	0.765	0.729	0.765	1,455,954	0.7529	1.20%
2015-06-19	0	0.830	0.820	0.830	0.810	0.880	6,805,000	5,758,950	0.8463	0.756	0.747	0.756	0.738	0.801	7,472,485	0.7707	2.47%
2015-06-18	0	0.810	0.790	0.830	0.750	0.840	4,907,000	3,898,930	0.7946	0.738	0.719	0.756	0.683	0.765	5,388,315	0.7236	-2.41%
2015-06-17	0	0.830	0.820	0.840	0.780	0.840	4,384,000	3,539,880	0.8075	0.756	0.747	0.765	0.710	0.765	4,814,015	0.7353	5.06%
2015-06-16	0	0.790	0.790	0.800	0.790	0.850	5,630,000	4,602,440	0.8175	0.719	0.719	0.729	0.719	0.774	6,182,232	0.7445	-8.14%
2015-06-15	0	0.860	0.840	0.860	0.760	0.860	7,047,000	5,888,710	0.8356	0.783	0.765	0.783	0.692	0.783	7,738,222	0.7610	0.00%
2015-06-12	0	0.860	0.850	0.860	0.840	0.890	7,102,000	6,180,610	0.8703	0.783	0.774	0.783	0.765	0.811	7,798,617	0.7925	-1.15%
2015-06-11	0	0.870	0.860	0.880	0.790	0.900	22,059,840	18,940,158	0.8586	0.792	0.783	0.801	0.719	0.820	24,223,632	0.7819	4.82%
2015-06-10	0	0.830	0.830	0.840	0.730	0.860	25,070,999	20,235,025	0.8071	0.756	0.756	0.765	0.665	0.783	27,530,148	0.7350	13.70%
2015-06-09	0	0.730	0.720	0.730	0.660	0.780	11,246,000	8,039,310	0.7149	0.665	0.656	0.665	0.601	0.710	12,349,091	0.6510	2.82%
2015-06-08	0	0.710	0.700	0.710	0.640	0.750	15,458,699	10,961,427	0.7091	0.647	0.637	0.647	0.583	0.683	16,975,002	0.6457	12.70%
2015-06-05	0	0.630	0.630	0.640	0.570	0.730	8,680,000	5,554,530	0.6399	0.574	0.574	0.583	0.519	0.665	9,531,399	0.5828	10.53%
2015-06-04	0	0.570	0.570	0.580	0.550	0.580	3,036,000	1,720,000	0.5665	0.519	0.519	0.528	0.501	0.528	3,333,793	0.5159	0.00%
2015-06-03	0	0.570	0.570	0.580	0.550	0.590	8,324,000	4,809,460	0.5778	0.519	0.519	0.528	0.501	0.537	9,140,479	0.5262	5.56%
2015-06-02	0	0.540	0.520	0.550	0.500	0.560	15,181,000	7,969,190	0.5249	0.492	0.474	0.501	0.455	0.510	16,670,065	0.4781	-5.26%
2015-06-01	0	0.570	0.560	0.590	0.550	0.580	750,333	424,299	0.5655	0.519	0.510	0.537	0.501	0.528	823,931	0.5150	0.00%
2015-05-29	0	0.570	0.570	0.580	0.550	0.570	1,412,000	788,420	0.5584	0.519	0.519	0.528	0.501	0.519	1,550,499	0.5085	-1.72%
2015-05-28	0	0.580	0.550	0.580	0.510	0.630	5,891,849	3,232,463	0.5486	0.528	0.501	0.528	0.464	0.574	6,469,765	0.4996	-1.69%
2015-05-27	0	0.590	0.590	0.600	0.570	0.600	1,230,333	716,736	0.5826	0.537	0.537	0.546	0.519	0.546	1,351,013	0.5305	1.72%
2015-05-26	0	0.580	0.560	0.580	0.550	0.620	9,111,000	5,312,960	0.5831	0.528	0.510	0.528	0.501	0.565	10,004,674	0.5310	-1.69%
2015-05-22	0	0.590	0.580	0.590	0.510	0.590	10,041,000	5,610,670	0.5588	0.537	0.528	0.537	0.464	0.537	11,025,895	0.5089	11.32%
2015-05-21	0	0.530	0.520	0.530	0.455	0.560	12,561,000	6,427,645	0.5117	0.483	0.474	0.483	0.414	0.510	13,793,076	0.4660	13.98%
2015-05-20	0	0.465	0.460	0.465	0.435	0.465	760,000	350,620	0.4613	0.423	0.419	0.423	0.396	0.423	834,546	0.4201	6.90%
2015-05-19	0	0.435	0.435	0.450	0.420	0.450	1,572,000	672,030	0.4275	0.396	0.396	0.410	0.382	0.410	1,726,193	0.3893	-1.14%
2015-05-18	0	0.440	0.430	0.445	0.420	0.465	1,837,000	805,465	0.4385	0.401	0.392	0.405	0.382	0.423	2,017,187	0.3993	-2.22%
2015-05-15	0	0.450	0.440	0.450	0.430	0.450	1,427,000	630,065	0.4415	0.410	0.401	0.410	0.392	0.410	1,566,971	0.4021	-1.10%
2015-05-14	0	0.455	0.455	0.480	0.450	0.470	475,000	216,150	0.4551	0.414	0.414	0.437	0.410	0.428	521,592	0.4144	1.11%
2015-05-13	0	0.450	0.450	0.465	0.440	0.490	11,721,000	5,603,275	0.4781	0.410	0.410	0.423	0.401	0.446	12,870,682	0.4354	-2.17%
2015-05-12	0	0.460	0.455	0.465	0.450	0.480	3,053,000	1,402,015	0.4592	0.419	0.414	0.423	0.410	0.437	3,352,461	0.4182	-4.17%
2015-05-11	0	0.480	0.480	0.490	0.450	0.530	22,409,182	11,189,374	0.4993	0.437	0.437	0.446	0.410	0.483	24,607,240	0.4547	11.63%
2015-05-08	0	0.430	0.430	0.460	0.415	0.430	1,287,000	547,165	0.4251	0.392	0.392	0.419	0.378	0.392	1,413,238	0.3872	0.00%
2015-05-07	0	0.430	0.415	0.430	0.420	0.450	5,132,000	2,219,920	0.4326	0.392	0.378	0.392	0.382	0.410	5,635,384	0.3939	0.00%
2015-05-06	0	0.430	0.420	0.440	0.400	0.460	1,378,000	585,955	0.4252	0.392	0.382	0.401	0.364	0.419	1,513,164	0.3872	4.88%
2015-05-05	0	0.410	0.410	0.415	0.405	0.430	1,288,000	539,225	0.4187	0.373	0.373	0.378	0.369	0.392	1,414,337	0.3813	-4.65%
2015-05-04	0	0.430	0.420	0.440	0.430	0.440	929,000	400,260	0.4309	0.392	0.382	0.401	0.392	0.401	1,020,123	0.3924	-3.37%
2015-04-30	0	0.445	0.440	0.450	0.420	0.480	9,162,000	4,125,595	0.4503	0.405	0.401	0.410	0.382	0.437	10,060,677	0.4101	3.49%
2015-04-29	0	0.430	0.420	0.430	0.390	0.430	1,594,257	662,975	0.4159	0.392	0.382	0.392	0.355	0.392	1,750,634	0.3787	8.86%
2015-04-28	0	0.395	0.390	0.400	0.385	0.405	1,949,666	768,726	0.3943	0.360	0.355	0.364	0.351	0.369	2,140,904	0.3591	0.00%
2015-04-27	0	0.395	0.395	0.405	0.380	0.415	1,962,000	795,880	0.4056	0.360	0.360	0.369	0.346	0.378	2,154,447	0.3694	-7.06%
2015-04-24	0	0.425	0.415	0.430	0.390	0.425	766,000	316,340	0.4130	0.387	0.378	0.392	0.355	0.387	841,135	0.3761	4.94%
2015-04-23	0	0.405	0.405	0.415	0.400	0.415	501,000	201,950	0.4031	0.369	0.369	0.378	0.364	0.378	550,142	0.3671	-3.57%
2015-04-22	0	0.420	0.410	0.430	0.395	0.440	11,214,666	4,629,113	0.4128	0.382	0.373	0.392	0.360	0.401	12,314,683	0.3759	-5.62%
2015-04-21	0	0.445	0.435	0.450	0.435	0.445	138,000	60,410	0.4378	0.405	0.396	0.410	0.396	0.405	151,536	0.3987	1.14%
2015-04-20	0	0.440	0.440	0.450	0.440	0.465	3,175,785	1,430,634	0.4505	0.401	0.401	0.410	0.401	0.423	3,487,289	0.4102	-4.35%
2015-04-17	0	0.460	0.460	0.465	0.455	0.460	1,266,000	581,510	0.4593	0.419	0.419	0.423	0.414	0.419	1,390,179	0.4183	2.22%
2015-04-16	0	0.450	0.450	0.465	0.445	0.450	707,000	317,900	0.4496	0.410	0.410	0.423	0.405	0.410	776,348	0.4095	0.00%
2015-04-15	0	0.450	0.450	0.460	0.440	0.470	411,000	185,875	0.4523	0.410	0.410	0.419	0.401	0.428	451,314	0.4119	-3.23%
2015-04-14	0	0.465	0.445	0.465	0.410	0.470	5,818,247	2,614,676	0.4494	0.423	0.405	0.423	0.373	0.428	6,388,944	0.4093	-1.06%
2015-04-13	0	0.470	0.470	0.475	0.440	0.485	9,511,000	4,432,785	0.4661	0.428	0.428	0.433	0.401	0.442	10,443,909	0.4244	1.08%
2015-04-10	0	0.465	0.460	0.465	0.400	0.475	3,654,333	1,643,193	0.4497	0.423	0.419	0.423	0.364	0.433	4,012,777	0.4095	6.90%
2015-04-09	0	0.435	0.410	0.435	0.365	0.470	5,604,000	2,437,390	0.4349	0.396	0.373	0.396	0.332	0.428	6,153,682	0.3961	8.75%
2015-04-08	0	0.400	0.380	0.400	0.340	0.405	7,923,000	3,030,960	0.3826	0.364	0.346	0.364	0.310	0.369	8,700,146	0.3484	17.65%
2015-04-02	0	0.340	0.335	0.345	0.340	0.340	658,000	223,720	0.3400	0.310	0.305	0.314	0.310	0.310	722,542	0.3096	3.03%
2015-04-01	0	0.330	0.330	0.340	0.330	0.330	66,000	21,780	0.3300	0.301	0.301	0.310	0.301	0.301	72,474	0.3005	0.00%
2015-03-31	0	0.330	0.330	0.350	0.330	0.330	1,340,000	442,200	0.3300	0.301	0.301	0.319	0.301	0.301	1,471,437	0.3005	-1.49%
2015-03-30	0	0.335	0.335	0.340	0.330	0.335	3,456,000	1,157,710	0.3350	0.305	0.305	0.310	0.301	0.305	3,794,990	0.3051	1.52%
2015-03-27	0	0.330	0.330	0.340	0.330	0.335	170,000	56,920	0.3348	0.301	0.301	0.310	0.301	0.305	186,675	0.3049	0.00%
2015-03-26	0	0.330	0.330	0.340	0.330	0.330	1,000,000	330,000	0.3300	0.301	0.301	0.310	0.301	0.301	1,098,087	0.3005	0.00%
2015-03-25	0	0.330	0.330	0.340	0.330	0.340	1,672,000	561,260	0.3357	0.301	0.301	0.310	0.301	0.310	1,836,002	0.3057	-1.49%
2015-03-24	0	0.335	0.335	0.340	0.320	0.340	2,869,000	954,435	0.3327	0.305	0.305	0.310	0.291	0.310	3,150,413	0.3030	-1.47%
2015-03-23	0	0.340	0.335	0.355	0.325	0.340	731,000	245,680	0.3361	0.310	0.305	0.323	0.296	0.310	802,702	0.3061	4.62%
2015-03-20	0	0.325	0.325	0.340	0.325	0.340	1,275,000	431,615	0.3385	0.296	0.296	0.310	0.296	0.310	1,400,061	0.3083	-4.41%
2015-03-19	0	0.340	0.330	0.340	0.325	0.340	331,000	108,460	0.3277	0.310	0.301	0.310	0.296	0.310	363,467	0.2984	4.62%
2015-03-18	0	0.325	0.320	0.340	0.315	0.325	99,000	32,100	0.3242	0.296	0.291	0.310	0.287	0.296	108,711	0.2953	0.00%
2015-03-17	0	0.325	0.310	0.335	0.325	0.325	2,000	650	0.3250	0.296	0.282	0.305	0.296	0.296	2,196	0.2960	0.00%
2015-03-16	0	0.325	0.325	0.335	0.320	0.335	836,000	273,375	0.3270	0.296	0.296	0.305	0.291	0.305	918,001	0.2978	3.17%
2015-03-13	0	0.315	0.315	0.330	-	-	0	0	-	0.287	0.287	0.301	-	-	0	-	0.00%
2015-03-12	0	0.315	0.315	0.335	0.315	0.315	247,000	77,805	0.3150	0.287	0.287	0.305	0.287	0.287	271,228	0.2869	-1.56%
2015-03-11	0	0.320	0.320	0.335	0.320	0.320	100,000	32,000	0.3200	0.291	0.291	0.305	0.291	0.291	109,809	0.2914	-1.54%
2015-03-10	0	0.325	0.320	0.345	-	-	0	0	-	0.296	0.291	0.314	-	-	0	-	0.00%
2015-03-09	0	0.325	0.325	0.345	0.320	0.325	2,000	645	0.3225	0.296	0.296	0.314	0.291	0.296	2,196	0.2937	-1.52%
2015-03-06	0	0.330	0.325	0.350	0.330	0.330	217,000	71,610	0.3300	0.301	0.296	0.319	0.301	0.301	238,285	0.3005	0.00%
2015-03-05	0	0.330	0.325	0.335	-	-	0	0	-	0.301	0.296	0.305	-	-	0	-	0.00%
2015-03-04	0	0.330	0.320	0.340	0.330	0.330	81,000	26,730	0.3300	0.301	0.291	0.310	0.301	0.301	88,945	0.3005	3.13%
2015-03-03	0	0.320	0.320	0.325	0.320	0.320	200,000	64,000	0.3200	0.291	0.291	0.296	0.291	0.291	219,617	0.2914	-3.03%
2015-03-02	0	0.330	0.330	0.340	0.320	0.330	1,298,000	417,895	0.3220	0.301	0.301	0.310	0.291	0.301	1,425,317	0.2932	-2.94%
2015-02-27	0	0.340	0.325	0.340	0.335	0.390	1,505,000	556,690	0.3699	0.310	0.296	0.310	0.305	0.355	1,652,622	0.3369	6.25%
2015-02-26	0	0.320	0.315	0.320	-	-	0	0	-	0.291	0.287	0.291	-	-	0	-	0.00%
2015-02-25	0	0.320	0.320	0.325	0.300	0.325	3,373,000	1,043,060	0.3092	0.291	0.291	0.296	0.273	0.296	3,703,849	0.2816	-4.48%
2015-02-24	0	0.335	0.325	0.340	0.335	0.350	531,000	181,835	0.3424	0.305	0.296	0.310	0.305	0.319	583,084	0.3119	6.35%
2015-02-23	0	0.315	0.315	0.320	0.315	0.315	40,000	12,600	0.3150	0.287	0.287	0.291	0.287	0.287	43,923	0.2869	1.61%
2015-02-18	0	0.310	0.310	0.325	-	-	0	0	-	0.282	0.282	0.296	-	-	0	-	0.00%
2015-02-17	0	0.310	0.310	0.320	0.305	0.320	880,000	273,000	0.3102	0.282	0.282	0.291	0.278	0.291	966,317	0.2825	3.33%
2015-02-16	0	0.300	0.290	0.300	0.290	0.300	1,000,000	293,990	0.2940	0.273	0.264	0.273	0.264	0.273	1,098,087	0.2677	0.00%
2015-02-13	0	0.300	0.290	0.300	0.290	0.300	1,470,000	430,900	0.2931	0.273	0.264	0.273	0.264	0.273	1,614,188	0.2669	0.00%
2015-02-12	0	0.300	0.295	0.300	0.290	0.300	1,071,000	319,320	0.2982	0.273	0.269	0.273	0.264	0.273	1,176,052	0.2715	0.00%
2015-02-11	0	0.300	0.300	0.315	0.300	0.310	821,000	248,220	0.3023	0.273	0.273	0.287	0.273	0.282	901,530	0.2753	-3.23%
2015-02-10	0	0.310	0.310	0.320	0.305	0.335	4,790,000	1,522,855	0.3179	0.282	0.282	0.291	0.278	0.305	5,259,839	0.2895	-3.12%
2015-02-09	0	0.320	0.320	0.330	0.320	0.345	4,222,000	1,385,150	0.3281	0.291	0.291	0.301	0.291	0.314	4,636,125	0.2988	-4.48%
2015-02-06	0	0.335	0.335	0.350	0.330	0.330	100,000	33,000	0.3300	0.305	0.305	0.319	0.301	0.301	109,809	0.3005	-2.90%
2015-02-05	0	0.345	0.325	0.350	-	-	0	0	-	0.314	0.296	0.319	-	-	0	-	0.00%
2015-02-04	0	0.345	0.335	0.350	-	-	0	0	-	0.314	0.305	0.319	-	-	0	-	0.00%
2015-02-03	0	0.345	0.345	0.350	0.330	0.345	1,429,000	479,115	0.3353	0.314	0.314	0.319	0.301	0.314	1,569,167	0.3053	-1.43%
2015-02-02	0	0.350	0.335	0.360	-	-	0	0	-	0.319	0.305	0.328	-	-	0	-	0.00%
2015-01-30	0	0.350	0.330	0.350	0.330	0.365	2,734,000	922,470	0.3374	0.319	0.301	0.319	0.301	0.332	3,002,171	0.3073	-2.78%
2015-01-29	0	0.360	0.360	0.370	0.360	0.360	39,000	14,040	0.3600	0.328	0.328	0.337	0.328	0.328	42,825	0.3278	-4.00%
2015-01-28	0	0.375	0.360	0.375	0.375	0.395	3,488,000	1,357,595	0.3892	0.342	0.328	0.342	0.342	0.360	3,830,129	0.3545	2.74%
2015-01-27	0	0.365	0.360	0.365	0.350	0.370	881,000	314,320	0.3568	0.332	0.328	0.332	0.319	0.337	967,415	0.3249	4.29%
2015-01-26	0	0.350	0.350	0.370	0.325	0.325	1,000	325	0.3250	0.319	0.319	0.337	0.296	0.296	1,098	0.2960	0.00%
2015-01-23	0	0.350	0.350	0.375	-	-	0	0	-	0.319	0.319	0.342	-	-	0	-	0.00%
2015-01-22	0	0.350	0.350	0.365	0.350	0.350	45,000	15,750	0.3500	0.319	0.319	0.332	0.319	0.319	49,414	0.3187	0.00%
2015-01-21	0	0.350	0.350	0.370	0.350	0.350	450,000	157,500	0.3500	0.319	0.319	0.337	0.319	0.319	494,139	0.3187	-2.78%
2015-01-20	0	0.360	0.350	0.370	0.360	0.370	599,000	219,955	0.3672	0.328	0.319	0.337	0.328	0.337	657,754	0.3344	2.86%
2015-01-19	0	0.350	0.345	0.360	0.345	0.350	561,000	196,345	0.3500	0.319	0.314	0.328	0.314	0.319	616,027	0.3187	0.00%
2015-01-16	0	0.350	0.350	0.365	0.320	0.370	81,000	29,920	0.3694	0.319	0.319	0.332	0.291	0.337	88,945	0.3364	-5.41%
2015-01-15	0	0.370	0.360	0.375	0.370	0.370	4,000	1,480	0.3700	0.337	0.328	0.342	0.337	0.337	4,392	0.3369	0.00%
2015-01-14	0	0.370	0.360	0.370	0.385	0.385	2,000	770	0.3850	0.337	0.328	0.337	0.351	0.351	2,196	0.3506	2.78%
2015-01-13	0	0.360	0.360	0.380	0.360	0.360	53,000	19,120	0.3608	0.328	0.328	0.346	0.328	0.328	58,199	0.3285	0.00%
2015-01-12	0	0.360	0.360	0.375	0.360	0.365	1,447,000	521,755	0.3606	0.328	0.328	0.342	0.328	0.332	1,588,932	0.3284	-2.70%
2015-01-09	0	0.370	0.370	0.375	0.355	0.380	1,484,000	538,620	0.3630	0.337	0.337	0.342	0.323	0.346	1,629,562	0.3305	2.78%
2015-01-08	0	0.360	0.340	0.360	0.360	0.360	300,000	108,000	0.3600	0.328	0.310	0.328	0.328	0.328	329,426	0.3278	0.00%
2015-01-07	0	0.360	0.350	0.360	0.350	0.360	2,877,000	1,011,700	0.3517	0.328	0.319	0.328	0.319	0.328	3,159,197	0.3202	5.88%
2015-01-06	0	0.340	0.335	0.340	0.335	0.340	152,000	51,385	0.3381	0.310	0.305	0.310	0.305	0.310	166,909	0.3079	0.00%
2015-01-05	0	0.340	0.330	0.340	0.310	0.340	1,402,000	442,770	0.3158	0.310	0.301	0.310	0.282	0.310	1,539,519	0.2876	9.68%
2015-01-02	0	0.310	0.310	0.340	0.305	0.315	43,000	13,495	0.3138	0.282	0.282	0.310	0.278	0.287	47,218	0.2858	-1.59%
2014-12-31	0	0.315	0.300	0.315	0.295	0.315	345,000	103,125	0.2989	0.287	0.273	0.287	0.269	0.287	378,840	0.2722	5.00%
2014-12-30	0	0.300	0.300	0.320	0.300	0.320	4,912,916	1,491,051	0.3035	0.273	0.273	0.291	0.273	0.291	5,394,811	0.2764	-6.25%
2014-12-29	0	0.320	0.320	0.330	0.315	0.335	1,596,000	515,595	0.3231	0.291	0.291	0.301	0.287	0.305	1,752,547	0.2942	-3.03%
2014-12-24	0	0.330	0.330	0.350	-	-	0	0	-	0.301	0.301	0.319	-	-	0	-	0.00%
2014-12-23	0	0.330	0.330	0.350	0.325	0.335	517,000	171,150	0.3310	0.301	0.301	0.319	0.296	0.305	567,711	0.3015	-8.33%
2014-12-22	0	0.360	0.345	0.380	0.360	0.360	28,000	10,080	0.3600	0.328	0.314	0.346	0.328	0.328	30,746	0.3278	0.00%
2014-12-19	0	0.360	0.340	0.365	0.360	0.365	100,000	36,005	0.3601	0.328	0.310	0.332	0.328	0.332	109,809	0.3279	-1.37%
2014-12-18	0	0.365	0.365	0.380	-	-	0	0	-	0.332	0.332	0.346	-	-	0	-	0.00%
2014-12-17	0	0.365	0.365	0.380	0.365	0.365	226,000	82,490	0.3650	0.332	0.332	0.346	0.332	0.332	248,168	0.3324	-1.35%
2014-12-16	0	0.370	0.365	0.370	0.360	0.400	7,687,000	2,995,655	0.3897	0.337	0.332	0.337	0.328	0.364	8,440,998	0.3549	7.25%
2014-12-15	0	0.345	0.345	0.355	0.320	0.380	7,794,000	2,671,080	0.3427	0.314	0.314	0.323	0.291	0.346	8,558,493	0.3121	-10.39%
2014-12-12	0	0.385	0.385	0.395	-	-	0	0	-	0.351	0.351	0.360	-	-	0	-	0.00%
2014-12-11	0	0.385	0.380	0.400	0.385	0.385	4,600,000	1,771,000	0.3850	0.351	0.346	0.364	0.351	0.351	5,051,202	0.3506	-1.28%
2014-12-10	0	0.390	0.380	0.395	0.340	0.390	138,000	49,090	0.3557	0.355	0.346	0.360	0.310	0.355	151,536	0.3239	-4.88%
2014-12-09	0	0.410	0.380	0.410	0.385	0.420	3,644,548	1,473,967	0.4044	0.373	0.346	0.373	0.351	0.382	4,002,032	0.3683	10.81%
2014-12-08	0	0.370	0.365	0.385	0.365	0.380	1,771,000	671,395	0.3791	0.337	0.332	0.351	0.332	0.346	1,944,713	0.3452	-2.63%
2014-12-05	0	0.380	0.380	0.395	0.380	0.400	709,000	270,100	0.3810	0.346	0.346	0.360	0.346	0.364	778,544	0.3469	-3.80%
2014-12-04	0	0.395	0.395	0.400	0.380	0.395	33,000	12,675	0.3841	0.360	0.360	0.364	0.346	0.360	36,237	0.3498	3.95%
2014-12-03	0	0.380	0.380	0.395	0.380	0.410	658,000	264,260	0.4016	0.346	0.346	0.360	0.346	0.373	722,542	0.3657	-5.00%
2014-12-02	0	0.400	0.380	0.400	0.380	0.400	4,780,000	1,900,210	0.3975	0.364	0.346	0.364	0.346	0.364	5,248,858	0.3620	1.27%
2014-12-01	0	0.395	0.395	0.400	0.375	0.410	4,514,000	1,785,760	0.3956	0.360	0.360	0.364	0.342	0.373	4,956,766	0.3603	2.60%
2014-11-28	0	0.385	0.380	0.390	0.370	0.390	4,103,000	1,566,720	0.3818	0.351	0.346	0.355	0.337	0.355	4,505,453	0.3477	2.67%
2014-11-27	0	0.375	0.370	0.380	0.375	0.380	302,000	113,260	0.3750	0.342	0.337	0.346	0.342	0.346	331,622	0.3415	-2.60%
2014-11-26	0	0.385	0.375	0.385	0.380	0.385	1,559,000	597,215	0.3831	0.351	0.342	0.351	0.346	0.351	1,711,918	0.3489	0.00%
2014-11-25	0	0.385	0.380	0.385	0.380	0.385	2,262,000	860,870	0.3806	0.351	0.346	0.351	0.346	0.351	2,483,874	0.3466	2.67%
2014-11-24	0	0.375	0.375	0.380	0.360	0.375	773,000	281,775	0.3645	0.342	0.342	0.346	0.328	0.342	848,822	0.3320	-1.32%
2014-11-21	0	0.380	0.375	0.380	0.370	0.380	1,021,000	386,215	0.3783	0.346	0.342	0.346	0.337	0.346	1,121,147	0.3445	0.00%
2014-11-20	0	0.380	0.380	0.390	0.365	0.405	2,027,000	785,275	0.3874	0.346	0.346	0.355	0.332	0.369	2,225,823	0.3528	5.56%
2014-11-19	0	0.360	0.360	0.385	-	-	0	0	-	0.328	0.328	0.351	-	-	0	-	0.00%
2014-11-18	0	0.360	0.360	0.385	0.360	0.365	580,000	209,950	0.3620	0.328	0.328	0.351	0.328	0.332	636,891	0.3296	-1.37%
2014-11-17	0	0.365	0.360	0.385	0.360	0.375	2,148,000	785,280	0.3656	0.332	0.328	0.351	0.328	0.342	2,358,692	0.3329	-3.95%
2014-11-14	0	0.380	0.380	0.390	0.365	0.380	526,000	197,340	0.3752	0.346	0.346	0.355	0.332	0.346	577,594	0.3417	1.33%
2014-11-13	0	0.375	0.350	0.380	0.360	0.375	297,000	108,805	0.3663	0.342	0.319	0.346	0.328	0.342	326,132	0.3336	2.74%
2014-11-12	0	0.365	0.365	0.380	0.365	0.365	1,000	365	0.3650	0.332	0.332	0.346	0.332	0.332	1,098	0.3324	-3.95%
2014-11-11	0	0.380	0.360	0.380	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	0.00%
2014-11-10	0	0.380	0.375	0.380	0.375	0.385	1,110,000	421,750	0.3800	0.346	0.342	0.346	0.342	0.351	1,218,877	0.3460	1.33%
2014-11-07	0	0.375	0.375	0.380	0.370	0.375	164,482	61,266	0.3725	0.342	0.342	0.346	0.337	0.342	180,616	0.3392	-1.32%
2014-11-06	0	0.380	0.375	0.380	0.360	0.380	31,000	11,750	0.3790	0.346	0.342	0.346	0.328	0.346	34,041	0.3452	0.00%
2014-11-05	0	0.380	0.370	0.380	0.370	0.380	1,666,000	631,860	0.3793	0.346	0.337	0.346	0.337	0.346	1,829,414	0.3454	0.00%
2014-11-04	0	0.380	0.375	0.380	0.380	0.380	1,500,000	570,000	0.3800	0.346	0.342	0.346	0.346	0.346	1,647,131	0.3461	0.00%
2014-11-03	0	0.380	0.375	0.380	0.380	0.380	1,243,000	472,340	0.3800	0.346	0.342	0.346	0.346	0.346	1,364,923	0.3461	0.00%
2014-10-31	0	0.380	0.375	0.390	0.380	0.410	4,165,000	1,615,560	0.3879	0.346	0.342	0.355	0.346	0.373	4,573,534	0.3532	0.00%
2014-10-30	0	0.380	0.380	0.395	0.380	0.380	34,000	12,920	0.3800	0.346	0.346	0.360	0.346	0.346	37,335	0.3461	2.70%
2014-10-29	0	0.370	0.375	0.380	0.370	0.390	1,850,000	703,900	0.3805	0.337	0.342	0.346	0.337	0.355	2,031,462	0.3465	-6.33%
2014-10-28	0	0.395	0.395	0.400	0.390	0.390	1,000,000	390,000	0.3900	0.360	0.360	0.364	0.355	0.355	1,098,087	0.3552	0.00%
2014-10-27	0	0.395	0.380	0.415	0.365	0.395	1,083,000	413,865	0.3821	0.360	0.346	0.378	0.332	0.360	1,189,229	0.3480	-1.25%
2014-10-24	0	0.400	0.400	0.415	0.395	0.400	737,000	305,290	0.4142	0.364	0.364	0.378	0.360	0.364	809,290	0.3772	0.00%
2014-10-23	0	0.400	0.390	0.405	0.400	0.405	232,000	92,910	0.4005	0.364	0.355	0.369	0.364	0.369	254,756	0.3647	0.00%
2014-10-22	0	0.400	0.380	0.400	0.400	0.400	170,000	68,000	0.4000	0.364	0.346	0.364	0.364	0.364	186,675	0.3643	0.00%
2014-10-21	0	0.400	0.400	0.415	0.400	0.400	90,000	36,000	0.4000	0.364	0.364	0.378	0.364	0.364	98,828	0.3643	-1.23%
2014-10-20	0	0.405	0.400	0.405	0.400	0.420	380,000	158,180	0.4163	0.369	0.364	0.369	0.364	0.382	417,273	0.3791	1.25%
2014-10-17	0	0.400	0.395	0.400	0.385	0.405	1,453,000	588,175	0.4048	0.364	0.360	0.364	0.351	0.369	1,595,521	0.3686	0.00%
2014-10-16	0	0.400	0.390	0.400	0.400	0.400	200,000	80,000	0.4000	0.364	0.355	0.364	0.364	0.364	219,617	0.3643	0.00%
2014-10-15	0	0.400	0.400	0.430	-	-	0	0	-	0.364	0.364	0.392	-	-	0	-	1.27%
2014-10-14	0	0.395	0.395	0.400	0.395	0.400	742,000	295,940	0.3988	0.360	0.360	0.364	0.360	0.364	814,781	0.3632	-3.66%
2014-10-13	0	0.410	0.400	0.410	-	-	0	0	-	0.373	0.364	0.373	-	-	0	-	0.00%
2014-10-10	0	0.410	0.400	0.410	0.405	0.410	160,000	64,850	0.4053	0.373	0.364	0.373	0.369	0.373	175,694	0.3691	0.00%
2014-10-09	0	0.410	0.410	0.430	0.400	0.415	12,076,000	4,890,960	0.4050	0.373	0.373	0.392	0.364	0.378	13,260,503	0.3688	2.50%
2014-10-08	0	0.400	0.400	0.420	0.400	0.410	293,000	119,430	0.4076	0.364	0.364	0.382	0.364	0.373	321,740	0.3712	-2.44%
2014-10-07	0	0.410	0.400	0.420	-	-	0	0	-	0.373	0.364	0.382	-	-	0	-	0.00%
2014-10-06	0	0.410	0.400	0.410	0.400	0.425	521,000	208,555	0.4003	0.373	0.364	0.373	0.364	0.387	572,104	0.3645	3.80%
2014-10-03	0	0.395	0.395	0.410	0.390	0.395	160,000	62,995	0.3937	0.360	0.360	0.373	0.355	0.360	175,694	0.3585	-5.95%
2014-09-30	0	0.420	0.390	0.420	0.390	0.420	71,000	27,970	0.3939	0.382	0.355	0.382	0.355	0.382	77,964	0.3588	0.00%
2014-09-29	0	0.420	0.415	0.420	0.400	0.420	1,981,000	816,765	0.4123	0.382	0.378	0.382	0.364	0.382	2,175,311	0.3755	-4.55%
2014-09-26	0	0.440	0.420	0.440	-	-	0	0	-	0.401	0.382	0.401	-	-	0	-	0.00%
2014-09-25	0	0.440	0.420	0.440	0.420	0.440	338,000	143,590	0.4248	0.401	0.382	0.401	0.382	0.401	371,154	0.3869	0.00%
2014-09-24	0	0.440	0.440	0.445	0.420	0.425	427,000	179,715	0.4209	0.401	0.401	0.405	0.382	0.387	468,883	0.3833	4.76%
2014-09-23	0	0.420	0.420	0.430	0.420	0.440	553,000	242,260	0.4381	0.382	0.382	0.392	0.382	0.401	607,242	0.3990	-6.67%
2014-09-22	0	0.450	0.420	0.450	0.450	0.450	58,000	26,100	0.4500	0.410	0.382	0.410	0.410	0.410	63,689	0.4098	-1.10%
2014-09-19	0	0.455	0.420	0.455	-	-	0	0	-	0.414	0.382	0.414	-	-	0	-	0.00%
2014-09-18	0	0.455	0.440	0.455	0.430	0.455	4,660,000	2,103,150	0.4513	0.414	0.401	0.414	0.392	0.414	5,117,087	0.4110	5.81%
2014-09-17	0	0.430	0.430	0.455	0.430	0.430	200,000	86,000	0.4300	0.392	0.392	0.414	0.392	0.392	219,617	0.3916	2.38%
2014-09-16	0	0.420	0.420	0.450	-	-	0	0	-	0.382	0.382	0.410	-	-	0	-	0.00%
2014-09-15	0	0.420	0.420	0.435	0.420	0.425	190,000	79,900	0.4205	0.382	0.382	0.396	0.382	0.387	208,637	0.3830	-6.67%
2014-09-12	0	0.450	0.415	0.450	0.450	0.450	500,000	225,000	0.4500	0.410	0.378	0.410	0.410	0.410	549,044	0.4098	0.00%
2014-09-11	0	0.450	0.440	0.450	0.445	0.450	1,315,333	590,336	0.4488	0.410	0.401	0.410	0.405	0.410	1,444,351	0.4087	2.27%
2014-09-10	0	0.440	0.440	0.445	0.430	0.440	1,729,666	755,166	0.4366	0.401	0.401	0.405	0.392	0.401	1,899,324	0.3976	-3.30%
2014-09-08	0	0.455	0.430	0.460	-	-	0	0	-	0.414	0.392	0.419	-	-	0	-	0.00%
2014-09-05	0	0.455	0.430	0.455	0.405	0.460	3,559,000	1,485,150	0.4173	0.414	0.392	0.414	0.369	0.419	3,908,093	0.3800	8.33%
2014-09-04	0	0.420	0.405	0.420	0.420	0.420	200,000	84,000	0.4200	0.382	0.369	0.382	0.382	0.382	219,617	0.3825	1.20%
2014-09-03	0	0.415	0.415	0.420	0.400	0.405	493,000	197,670	0.4010	0.378	0.378	0.382	0.364	0.369	541,357	0.3651	-1.19%
2014-09-02	0	0.420	0.405	0.420	0.405	0.420	109,000	45,565	0.4180	0.382	0.369	0.382	0.369	0.382	119,692	0.3807	0.00%
2014-09-01	0	0.420	0.405	0.420	0.380	0.425	1,608,000	659,490	0.4101	0.382	0.369	0.382	0.346	0.387	1,765,725	0.3735	-2.33%
2014-08-29	0	0.430	0.420	0.430	0.430	0.440	255,000	109,670	0.4301	0.392	0.382	0.392	0.392	0.401	280,012	0.3917	-2.27%
2014-08-28	0	0.440	0.420	0.440	0.420	0.450	426,000	185,560	0.4356	0.401	0.382	0.401	0.382	0.410	467,785	0.3967	-4.35%
2014-08-27	0	0.460	0.455	0.460	-	-	98,000	44,590	0.4550	0.419	0.414	0.419	-	-	107,613	0.4144	0.00%
2014-08-26	0	0.460	0.435	0.460	0.430	0.460	3,166,684	1,432,948	0.4525	0.419	0.396	0.419	0.392	0.419	3,477,296	0.4121	2.22%
2014-08-25	0	0.450	0.440	0.450	0.445	0.455	484,000	215,570	0.4454	0.410	0.401	0.410	0.405	0.414	531,474	0.4056	-3.23%
2014-08-22	0	0.465	0.455	0.470	0.450	0.470	5,937,000	2,747,330	0.4627	0.423	0.414	0.428	0.410	0.428	6,519,345	0.4214	3.33%
2014-08-21	0	0.450	0.440	0.450	0.440	0.475	5,117,000	2,404,050	0.4698	0.410	0.401	0.410	0.401	0.433	5,618,913	0.4278	0.00%
2014-08-20	0	0.450	0.450	0.465	0.435	0.450	786,000	350,560	0.4460	0.410	0.410	0.423	0.396	0.410	863,097	0.4062	-1.10%
2014-08-19	0	0.455	0.440	0.455	0.430	0.455	689,000	308,545	0.4478	0.414	0.401	0.414	0.392	0.414	756,582	0.4078	1.11%
2014-08-18	0	0.450	0.450	0.455	0.425	0.485	7,831,000	3,643,525	0.4653	0.410	0.410	0.414	0.387	0.442	8,599,122	0.4237	3.45%
2014-08-15	0	0.435	0.435	0.445	0.435	0.465	2,578,000	1,157,365	0.4489	0.396	0.396	0.405	0.396	0.423	2,830,869	0.4088	0.00%
2014-08-14	0	0.435	0.430	0.435	0.405	0.445	971,000	411,430	0.4237	0.396	0.392	0.396	0.369	0.405	1,066,243	0.3859	4.82%
2014-08-13	0	0.415	0.415	0.420	0.405	0.415	1,540,000	632,730	0.4109	0.378	0.378	0.382	0.369	0.378	1,691,055	0.3742	3.75%
2014-08-12	0	0.400	0.400	0.405	0.390	0.410	40,000	15,800	0.3950	0.364	0.364	0.369	0.355	0.373	43,923	0.3597	-2.44%
2014-08-11	0	0.410	0.400	0.410	0.380	0.410	3,124,000	1,215,325	0.3890	0.373	0.364	0.373	0.346	0.373	3,430,425	0.3543	5.13%
2014-08-08	0	0.390	0.390	0.410	-	-	0	0	-	0.355	0.355	0.373	-	-	0	-	0.00%
2014-08-07	0	0.390	0.390	0.410	0.390	0.395	80,000	31,255	0.3907	0.355	0.355	0.373	0.355	0.360	87,847	0.3558	-3.70%
2014-08-06	0	0.405	0.395	0.410	-	-	0	0	-	0.369	0.360	0.373	-	-	0	-	0.00%
2014-08-05	0	0.405	0.390	0.405	0.390	0.405	53,000	20,715	0.3908	0.369	0.355	0.369	0.355	0.369	58,199	0.3559	5.19%
2014-08-04	0	0.385	0.385	0.405	0.385	0.400	896,000	345,500	0.3856	0.351	0.351	0.369	0.351	0.364	983,886	0.3512	0.00%
2014-08-01	0	0.385	0.385	0.400	0.385	0.405	523,000	201,535	0.3853	0.351	0.351	0.364	0.351	0.369	574,300	0.3509	-3.75%
2014-07-31	0	0.400	0.400	0.410	0.395	0.415	2,574,333	1,036,936	0.4028	0.364	0.364	0.373	0.360	0.378	2,826,843	0.3668	2.56%
2014-07-30	0	0.390	0.390	0.405	0.390	0.405	322,548	129,558	0.4017	0.355	0.355	0.369	0.355	0.369	354,186	0.3658	0.00%
2014-07-29	0	0.390	0.390	0.410	0.390	0.410	157,621	64,823	0.4113	0.355	0.355	0.373	0.355	0.373	173,082	0.3745	-4.88%
2014-07-28	0	0.410	0.410	0.415	0.360	0.420	1,854,000	744,495	0.4016	0.373	0.373	0.378	0.328	0.382	2,035,854	0.3657	-1.20%
2014-07-25	0	0.415	0.395	0.415	0.390	0.445	2,628,000	1,045,860	0.3980	0.378	0.360	0.378	0.355	0.405	2,885,774	0.3624	6.41%
2014-07-24	0	0.390	0.380	0.390	0.380	0.390	1,270,000	482,680	0.3801	0.355	0.346	0.355	0.346	0.355	1,394,571	0.3461	0.00%
2014-07-23	0	0.390	0.375	0.390	0.360	0.390	517,000	190,460	0.3684	0.355	0.342	0.355	0.328	0.355	567,711	0.3355	-1.27%
2014-07-22	0	0.395	0.370	0.395	0.400	0.400	35,000	13,940	0.3983	0.360	0.337	0.360	0.364	0.364	38,433	0.3627	3.95%
2014-07-21	0	0.380	0.380	0.400	0.380	0.380	78,000	29,640	0.3800	0.346	0.346	0.364	0.346	0.346	85,651	0.3461	-2.56%
2014-07-18	0	0.390	0.380	0.400	0.390	0.390	200,000	78,000	0.3900	0.355	0.346	0.364	0.355	0.355	219,617	0.3552	0.00%
2014-07-17	0	0.390	0.385	0.400	0.385	0.410	231,000	90,365	0.3912	0.355	0.351	0.364	0.351	0.373	253,658	0.3562	-2.50%
2014-07-16	0	0.400	0.390	0.400	0.400	0.400	320,000	128,000	0.4000	0.364	0.355	0.364	0.364	0.364	351,388	0.3643	-1.23%
2014-07-15	0	0.405	0.380	0.405	0.360	0.440	37,000	14,580	0.3941	0.369	0.346	0.369	0.328	0.401	40,629	0.3589	5.19%
2014-07-14	0	0.385	0.380	0.400	-	-	0	0	-	0.351	0.346	0.364	-	-	0	-	0.00%
2014-07-11	0	0.385	0.370	0.390	0.385	0.385	100,000	38,500	0.3850	0.351	0.337	0.355	0.351	0.351	109,809	0.3506	0.00%
2014-07-10	0	0.385	0.370	0.390	0.350	0.385	1,077,000	378,375	0.3513	0.351	0.337	0.355	0.319	0.351	1,182,640	0.3199	-1.28%
2014-07-09	0	0.390	0.360	0.400	0.390	0.390	100,000	39,000	0.3900	0.355	0.328	0.364	0.355	0.355	109,809	0.3552	0.00%
2014-07-08	0	0.390	0.360	0.390	-	-	0	0	-	0.355	0.328	0.355	-	-	0	-	-1.27%
2014-07-07	0	0.395	0.395	0.400	-	-	0	0	-	0.360	0.360	0.364	-	-	0	-	6.76%
2014-07-04	0	0.370	0.370	0.400	0.370	0.370	10,000	3,700	0.3700	0.337	0.337	0.364	0.337	0.337	10,981	0.3369	-2.63%
2014-07-03	0	0.380	0.380	0.395	0.380	0.380	48,000	18,240	0.3800	0.346	0.346	0.360	0.346	0.346	52,708	0.3461	2.70%
2014-07-02	0	0.370	0.370	0.395	0.365	0.365	1,000	365	0.3650	0.337	0.337	0.360	0.332	0.332	1,098	0.3324	-7.50%
2014-06-30	0	0.400	0.365	0.400	0.355	0.420	1,186,000	484,065	0.4081	0.364	0.332	0.364	0.323	0.382	1,302,332	0.3717	11.11%
2014-06-27	0	0.360	0.355	0.360	0.360	0.360	198,000	71,280	0.3600	0.328	0.323	0.328	0.328	0.328	217,421	0.3278	0.00%
2014-06-26	0	0.360	0.360	0.400	-	-	0	0	-	0.328	0.328	0.364	-	-	0	-	0.00%
2014-06-25	0	0.360	0.360	0.380	0.350	0.360	2,000	710	0.3550	0.328	0.328	0.346	0.319	0.328	2,196	0.3233	-2.70%
2014-06-24	0	0.370	0.365	0.400	0.370	0.370	100,000	37,000	0.3700	0.337	0.332	0.364	0.337	0.337	109,809	0.3369	-3.90%
2014-06-23	0	0.385	0.355	0.400	-	-	0	0	-	0.351	0.323	0.364	-	-	0	-	0.00%
2014-06-20	0	0.385	0.385	0.390	-	-	10,000	3,600	0.3600	0.351	0.351	0.355	-	-	10,981	0.3278	6.94%
2014-06-19	0	0.360	0.350	0.380	0.350	0.360	2,078,000	738,060	0.3552	0.328	0.319	0.346	0.319	0.328	2,281,826	0.3235	0.00%
2014-06-18	0	0.360	0.360	0.400	0.350	0.350	25,000	8,750	0.3500	0.328	0.328	0.364	0.319	0.319	27,452	0.3187	-5.26%
2014-06-17	0	0.380	0.355	0.380	-	-	0	0	-	0.346	0.323	0.346	-	-	0	-	0.00%
2014-06-16	0	0.380	0.365	0.380	0.380	0.380	48,000	18,240	0.3800	0.346	0.332	0.346	0.346	0.346	52,708	0.3461	0.00%
2014-06-13	0	0.380	0.365	0.380	-	-	0	0	-	0.346	0.332	0.346	-	-	0	-	-1.30%
2014-06-12	0	0.385	0.360	0.420	0.380	0.385	180,000	69,000	0.3833	0.351	0.328	0.382	0.346	0.351	197,656	0.3491	1.32%
2014-06-11	0	0.380	0.370	0.390	0.380	0.380	100,000	38,000	0.3800	0.346	0.337	0.355	0.346	0.346	109,809	0.3461	-3.80%
2014-06-10	0	0.395	0.385	0.395	0.370	0.420	865,000	331,750	0.3835	0.360	0.351	0.360	0.337	0.382	949,846	0.3493	11.27%
2014-06-09	0	0.355	0.385	0.390	0.355	0.355	1,955	674	0.3448	0.323	0.351	0.355	0.323	0.323	2,147	0.3140	0.00%
2014-06-06	0	0.355	0.355	0.375	0.350	0.370	408,000	146,875	0.3600	0.323	0.323	0.342	0.319	0.337	448,020	0.3278	0.00%
2014-06-05	0	0.355	0.350	0.375	-	-	0	0	-	0.323	0.319	0.342	-	-	0	-	0.00%
2014-06-04	0	0.355	0.355	0.365	0.350	0.355	550,000	192,850	0.3506	0.323	0.323	0.332	0.319	0.323	603,948	0.3193	-6.58%
2014-06-03	0	0.380	0.350	0.390	-	-	0	0	-	0.346	0.319	0.355	-	-	0	-	0.00%
2014-05-30	0	0.380	0.360	0.380	0.390	0.390	10,000	3,900	0.3900	0.346	0.328	0.346	0.355	0.355	10,981	0.3552	0.00%
2014-05-29	0	0.380	0.355	0.390	-	-	0	0	-	0.346	0.323	0.355	-	-	0	-	0.00%
2014-05-28	0	0.380	0.355	0.390	-	-	0	0	-	0.346	0.323	0.355	-	-	0	-	0.00%
2014-05-27	0	0.380	0.360	0.380	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	0.00%
2014-05-26	0	0.380	0.380	0.390	-	-	0	0	-	0.346	0.346	0.355	-	-	0	-	5.56%
2014-05-23	0	0.360	0.360	0.380	-	-	0	0	-	0.328	0.328	0.346	-	-	0	-	0.00%
2014-05-22	0	0.360	0.355	0.395	0.360	0.360	1,000	360	0.3600	0.328	0.323	0.360	0.328	0.328	1,098	0.3278	-5.26%
2014-05-21	0	0.380	0.360	0.380	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	0.00%
2014-05-20	0	0.380	0.355	0.400	-	-	0	0	-	0.346	0.323	0.364	-	-	0	-	0.00%
2014-05-19	0	0.380	0.350	0.400	-	-	0	0	-	0.346	0.319	0.364	-	-	0	-	0.00%
2014-05-16	0	0.380	0.355	0.390	-	-	0	0	-	0.346	0.323	0.355	-	-	0	-	0.00%
2014-05-15	0	0.380	0.355	0.380	-	-	0	0	-	0.346	0.323	0.346	-	-	0	-	0.00%
2014-05-14	0	0.380	0.355	0.380	-	-	0	0	-	0.346	0.323	0.346	-	-	0	-	0.00%
2014-05-13	0	0.380	0.355	0.385	0.380	0.390	65,000	24,850	0.3823	0.346	0.323	0.351	0.346	0.355	71,376	0.3482	0.00%
2014-05-12	0	0.380	0.350	0.385	-	-	0	0	-	0.346	0.319	0.351	-	-	0	-	0.00%
2014-05-09	0	0.380	0.355	0.385	-	-	0	0	-	0.346	0.323	0.351	-	-	0	-	0.00%
2014-05-08	0	0.380	0.355	0.380	-	-	0	0	-	0.346	0.323	0.346	-	-	0	-	-1.30%
2014-05-07	0	0.385	0.385	0.390	0.370	0.370	24,000	8,880	0.3700	0.351	0.351	0.355	0.337	0.337	26,354	0.3369	4.05%
2014-05-05	0	0.370	0.350	0.370	0.350	0.370	101,333	37,458	0.3697	0.337	0.319	0.337	0.319	0.337	111,272	0.3366	0.00%
2014-05-02	0	0.370	0.350	0.370	0.355	0.370	31,000	11,455	0.3695	0.337	0.319	0.337	0.323	0.337	34,041	0.3365	0.00%
2014-04-30	0	0.370	0.350	0.380	0.330	0.370	241,000	84,340	0.3500	0.337	0.319	0.346	0.301	0.337	264,639	0.3187	-3.90%
2014-04-29	0	0.385	0.385	0.390	0.370	0.370	30,000	11,100	0.3700	0.351	0.351	0.355	0.337	0.337	32,943	0.3369	4.05%
2014-04-28	0	0.370	0.400	0.405	0.370	0.380	211,000	80,170	0.3800	0.337	0.364	0.369	0.337	0.346	231,696	0.3460	-3.90%
2014-04-25	0	0.385	0.385	0.405	0.370	0.380	2,000	750	0.3750	0.351	0.351	0.369	0.337	0.346	2,196	0.3415	-8.33%
2014-04-24	0	0.420	0.420	0.425	0.370	0.375	5,000	1,870	0.3740	0.382	0.382	0.387	0.337	0.342	5,490	0.3406	9.09%
2014-04-23	0	0.385	0.380	0.400	-	-	0	0	-	0.351	0.346	0.364	-	-	0	-	0.00%
2014-04-22	0	0.385	0.380	0.400	0.385	0.385	5,000	1,925	0.3850	0.351	0.346	0.364	0.351	0.351	5,490	0.3506	1.32%
2014-04-17	0	0.380	0.380	0.395	0.380	0.395	122,666	48,109	0.3922	0.346	0.346	0.360	0.346	0.360	134,698	0.3572	2.70%
2014-04-16	0	0.370	0.370	0.445	0.370	0.400	61,333	24,446	0.3986	0.337	0.337	0.405	0.337	0.364	67,349	0.3630	-3.90%
2014-04-15	0	0.385	0.385	0.390	0.370	0.375	2,000	745	0.3725	0.351	0.351	0.355	0.337	0.342	2,196	0.3392	0.00%
2014-04-14	0	0.385	0.385	0.390	0.370	0.375	304,000	112,500	0.3701	0.351	0.351	0.355	0.337	0.342	333,819	0.3370	-3.75%
2014-04-11	0	0.400	0.395	0.400	0.395	0.400	294,000	117,580	0.3999	0.364	0.360	0.364	0.360	0.364	322,838	0.3642	0.00%
2014-04-10	0	0.400	0.380	0.400	0.400	0.400	850,000	340,000	0.4000	0.364	0.346	0.364	0.364	0.364	933,374	0.3643	1.27%
2014-04-09	0	0.395	0.380	0.400	0.370	0.395	231,000	91,220	0.3949	0.360	0.346	0.364	0.337	0.360	253,658	0.3596	0.00%
2014-04-08	0	0.395	0.375	0.400	0.370	0.395	96,223	37,453	0.3892	0.360	0.342	0.364	0.337	0.360	105,661	0.3545	1.28%
2014-04-07	0	0.390	0.370	0.395	0.390	0.390	20,000	7,800	0.3900	0.355	0.337	0.360	0.355	0.355	21,962	0.3552	1.30%
2014-04-04	0	0.385	0.370	0.390	0.385	0.385	15,000	5,775	0.3850	0.351	0.337	0.355	0.351	0.351	16,471	0.3506	1.32%
2014-04-03	0	0.380	0.380	0.390	0.370	0.380	208,000	79,020	0.3799	0.346	0.346	0.355	0.337	0.346	228,402	0.3460	-2.56%
2014-04-02	0	0.390	0.375	0.390	0.360	0.390	89,000	34,475	0.3874	0.355	0.342	0.355	0.328	0.355	97,730	0.3528	-1.27%
2014-04-01	0	0.395	0.390	0.395	0.380	0.395	2,000	775	0.3875	0.360	0.355	0.360	0.346	0.360	2,196	0.3529	8.22%
2014-03-31	0	0.365	0.365	0.395	0.360	0.360	1,000	360	0.3600	0.332	0.332	0.360	0.328	0.328	1,098	0.3278	-1.35%
2014-03-28	0	0.370	0.370	0.385	0.350	0.385	390,000	143,010	0.3667	0.337	0.337	0.351	0.319	0.351	428,254	0.3339	-6.33%
2014-03-27	0	0.395	0.395	0.400	0.380	0.385	326,000	125,490	0.3849	0.360	0.360	0.364	0.346	0.351	357,976	0.3506	1.28%
2014-03-26	0	0.390	0.390	0.415	0.390	0.395	217,000	84,715	0.3904	0.355	0.355	0.378	0.355	0.360	238,285	0.3555	0.00%
2014-03-25	0	0.390	0.390	0.405	0.390	0.400	280,000	109,500	0.3911	0.355	0.355	0.369	0.355	0.364	307,464	0.3561	0.00%
2014-03-24	0	0.390	0.390	0.400	0.385	0.400	128,000	51,185	0.3999	0.355	0.355	0.364	0.351	0.364	140,555	0.3642	-2.50%
2014-03-21	0	0.400	0.385	0.400	0.380	0.400	1,352,000	520,160	0.3847	0.364	0.351	0.364	0.346	0.364	1,484,614	0.3504	3.90%
2014-03-20	0	0.385	0.385	0.400	0.385	0.385	1,000	385	0.3850	0.351	0.351	0.364	0.351	0.351	1,098	0.3506	-3.75%
2014-03-19	0	0.400	0.385	0.410	0.380	0.400	34,000	13,540	0.3982	0.364	0.351	0.373	0.346	0.364	37,335	0.3627	0.00%
2014-03-18	0	0.400	0.400	0.410	0.390	0.400	64,000	25,370	0.3964	0.364	0.364	0.373	0.355	0.364	70,278	0.3610	2.56%
2014-03-17	0	0.390	0.390	0.400	0.390	0.390	2,000	780	0.3900	0.355	0.355	0.364	0.355	0.355	2,196	0.3552	-6.02%
2014-03-14	0	0.415	0.415	0.420	0.390	0.400	201,000	80,390	0.4000	0.378	0.378	0.382	0.355	0.364	220,716	0.3642	3.75%
2014-03-13	0	0.400	0.400	0.420	0.400	0.400	28,000	11,200	0.4000	0.364	0.364	0.382	0.364	0.364	30,746	0.3643	0.00%
2014-03-12	0	0.400	0.400	0.420	0.400	0.400	211,667	84,660	0.4000	0.364	0.364	0.382	0.364	0.364	232,429	0.3642	0.00%
2014-03-11	0	0.400	0.400	0.420	-	-	0	0	-	0.364	0.364	0.382	-	-	0	-	0.00%
2014-03-10	0	0.400	0.400	0.420	0.395	0.395	80,000	31,600	0.3950	0.364	0.364	0.382	0.360	0.360	87,847	0.3597	0.00%
2014-03-07	0	0.400	0.400	0.410	0.395	0.400	3,000	1,190	0.3967	0.364	0.364	0.373	0.360	0.364	3,294	0.3612	-2.44%
2014-03-06	0	0.410	0.395	0.410	0.410	0.410	1,000	410	0.4100	0.373	0.360	0.373	0.373	0.373	1,098	0.3734	3.80%
2014-03-05	0	0.395	0.395	0.415	0.395	0.400	52,000	20,770	0.3994	0.360	0.360	0.378	0.360	0.364	57,101	0.3637	-2.47%
2014-03-04	0	0.405	0.405	0.415	0.390	0.405	446,064	177,494	0.3979	0.369	0.369	0.378	0.355	0.369	489,817	0.3624	-4.71%
2014-03-03	0	0.425	0.425	0.430	0.395	0.410	86,000	35,145	0.4087	0.387	0.387	0.392	0.360	0.373	94,436	0.3722	-1.16%
2014-02-28	0	0.430	0.430	0.435	0.395	0.410	171,000	69,495	0.4064	0.392	0.392	0.396	0.360	0.373	187,773	0.3701	6.17%
2014-02-27	0	0.405	0.405	0.420	0.400	0.415	41,000	16,610	0.4051	0.369	0.369	0.382	0.364	0.378	45,022	0.3689	-1.22%
2014-02-26	0	0.410	0.410	0.415	0.400	0.400	94,000	37,600	0.4000	0.373	0.373	0.378	0.364	0.364	103,220	0.3643	-1.20%
2014-02-25	0	0.415	0.400	0.415	0.405	0.415	446,000	181,470	0.4069	0.378	0.364	0.378	0.369	0.378	489,747	0.3705	0.00%
2014-02-24	0	0.415	0.410	0.415	0.410	0.415	697,000	288,445	0.4138	0.378	0.373	0.378	0.373	0.378	765,367	0.3769	-2.35%
2014-02-21	0	0.425	0.425	0.430	0.400	0.415	3,000	1,230	0.4100	0.387	0.387	0.392	0.364	0.378	3,294	0.3734	0.00%
2014-02-20	0	0.425	0.425	0.430	0.415	0.415	5,000	2,075	0.4150	0.387	0.387	0.392	0.378	0.378	5,490	0.3779	0.00%
2014-02-19	0	0.425	0.425	0.430	0.415	0.430	1,225,000	516,640	0.4217	0.387	0.387	0.392	0.378	0.392	1,345,157	0.3841	-2.30%
2014-02-18	0	0.435	0.435	0.440	0.430	0.435	245,000	105,750	0.4316	0.396	0.396	0.401	0.392	0.396	269,031	0.3931	0.00%
2014-02-17	0	0.435	0.425	0.435	0.425	0.435	19,000	8,165	0.4297	0.396	0.387	0.396	0.387	0.396	20,864	0.3914	0.00%
2014-02-14	0	0.435	0.435	0.440	0.425	0.425	75,000	31,875	0.4250	0.396	0.396	0.401	0.387	0.387	82,357	0.3870	-1.14%
2014-02-13	0	0.440	0.420	0.440	-	-	0	0	-	0.401	0.382	0.401	-	-	0	-	-1.12%
2014-02-12	0	0.445	0.445	0.450	0.425	0.425	93,000	39,525	0.4250	0.405	0.405	0.410	0.387	0.387	102,122	0.3870	4.71%
2014-02-11	0	0.425	0.425	0.430	0.425	0.430	48,000	20,425	0.4255	0.387	0.387	0.392	0.387	0.392	52,708	0.3875	-2.30%
2014-02-10	0	0.435	0.415	0.470	-	-	0	0	-	0.396	0.378	0.428	-	-	0	-	0.00%
2014-02-07	0	0.435	0.415	0.440	-	-	0	0	-	0.396	0.378	0.401	-	-	0	-	0.00%
2014-02-06	0	0.435	0.415	0.435	0.410	0.440	3,000	1,290	0.4300	0.396	0.378	0.396	0.373	0.401	3,294	0.3916	4.82%
2014-02-05	0	0.415	0.415	0.440	0.415	0.425	307,000	130,465	0.4250	0.378	0.378	0.401	0.378	0.387	337,113	0.3870	-2.35%
2014-02-04	0	0.425	0.425	0.440	0.425	0.430	800,000	341,500	0.4269	0.387	0.387	0.401	0.387	0.392	878,470	0.3887	-1.16%
2014-01-30	0	0.430	0.425	0.500	-	-	0	0	-	0.392	0.387	0.455	-	-	0	-	0.00%
2014-01-29	0	0.430	0.430	0.450	0.425	0.430	326,482	139,855	0.4284	0.392	0.392	0.410	0.387	0.392	358,506	0.3901	1.18%
2014-01-28	0	0.425	0.425	0.435	0.425	0.425	54,000	22,950	0.4250	0.387	0.387	0.396	0.387	0.387	59,297	0.3870	0.00%
2014-01-27	0	0.425	0.425	0.445	0.415	0.435	272,000	117,195	0.4309	0.387	0.387	0.405	0.378	0.396	298,680	0.3924	-2.30%
2014-01-24	0	0.435	0.435	0.440	0.420	0.425	656,000	278,020	0.4238	0.396	0.396	0.401	0.382	0.387	720,345	0.3860	-2.25%
2014-01-23	0	0.445	0.445	0.450	0.420	0.420	285,000	119,700	0.4200	0.405	0.405	0.410	0.382	0.382	312,955	0.3825	5.95%
2014-01-22	0	0.420	0.420	0.450	0.420	0.430	10,000	4,290	0.4290	0.382	0.382	0.410	0.382	0.392	10,981	0.3907	-2.33%
2014-01-21	0	0.430	0.430	0.450	0.420	0.450	190,000	81,050	0.4266	0.392	0.392	0.410	0.382	0.410	208,637	0.3885	-4.44%
2014-01-20	0	0.450	0.450	0.460	0.420	0.430	231,000	97,320	0.4213	0.410	0.410	0.419	0.382	0.392	253,658	0.3837	3.45%
2014-01-17	0	0.435	0.435	0.440	0.420	0.420	1,000	420	0.4200	0.396	0.396	0.401	0.382	0.382	1,098	0.3825	2.35%
2014-01-16	0	0.425	0.425	0.440	0.420	0.425	13,000	5,520	0.4246	0.387	0.387	0.401	0.382	0.387	14,275	0.3867	-4.49%
2014-01-15	0	0.445	0.430	0.445	0.420	0.450	6,552,525	2,924,957	0.4464	0.405	0.392	0.405	0.382	0.410	7,195,245	0.4065	5.95%
2014-01-14	0	0.420	0.415	0.425	0.420	0.425	250,000	105,250	0.4210	0.382	0.378	0.387	0.382	0.387	274,522	0.3834	-1.18%
2014-01-13	0	0.425	0.425	0.470	0.420	0.480	225,000	106,940	0.4753	0.387	0.387	0.428	0.382	0.437	247,070	0.4328	0.00%
2014-01-10	0	0.425	0.425	0.435	0.420	0.425	90,000	38,245	0.4249	0.387	0.387	0.396	0.382	0.387	98,828	0.3870	-1.16%
2014-01-09	0	0.430	0.430	0.450	0.420	0.445	818,000	355,300	0.4344	0.392	0.392	0.410	0.382	0.405	898,235	0.3956	-3.37%
2014-01-08	0	0.445	0.430	0.445	0.400	0.445	1,870,667	819,753	0.4382	0.405	0.392	0.405	0.364	0.405	2,054,156	0.3991	3.49%
2014-01-07	0	0.430	0.430	0.440	0.420	0.440	669,000	291,630	0.4359	0.392	0.392	0.401	0.382	0.401	734,620	0.3970	-2.27%
2014-01-06	0	0.440	0.435	0.445	0.435	0.440	2,379,000	1,045,285	0.4394	0.401	0.396	0.405	0.396	0.401	2,612,350	0.4001	4.76%
2014-01-03	0	0.420	0.420	0.425	0.400	0.420	20,000	8,080	0.4040	0.382	0.382	0.387	0.364	0.382	21,962	0.3679	0.00%
2014-01-02	0	0.420	0.420	0.430	-	-	0	0	-	0.382	0.382	0.392	-	-	0	-	0.00%
2013-12-31	0	0.420	0.420	0.430	-	-	0	0	-	0.382	0.382	0.392	-	-	0	-	1.20%
2013-12-30	0	0.415	0.405	0.420	0.405	0.425	27,000	11,175	0.4139	0.378	0.369	0.382	0.369	0.387	29,648	0.3769	1.22%
2013-12-27	0	0.410	0.410	0.425	0.410	0.440	136,000	56,590	0.4161	0.373	0.373	0.387	0.373	0.401	149,340	0.3789	-5.75%
2013-12-24	0	0.435	0.415	0.435	-	-	0	0	-	0.396	0.378	0.396	-	-	0	-	0.00%
2013-12-23	0	0.435	0.415	0.435	0.400	0.435	451,000	187,230	0.4151	0.396	0.378	0.396	0.364	0.396	495,237	0.3781	3.57%
2013-12-20	0	0.420	0.410	0.420	0.410	0.450	112,000	46,100	0.4116	0.382	0.373	0.382	0.373	0.410	122,986	0.3748	-5.62%
2013-12-19	0	0.445	0.430	0.450	0.445	0.450	40,000	17,950	0.4488	0.405	0.392	0.410	0.405	0.410	43,923	0.4087	1.14%
2013-12-18	0	0.440	0.440	0.450	0.435	0.440	168,000	73,680	0.4386	0.401	0.401	0.410	0.396	0.401	184,479	0.3994	0.00%
2013-12-17	0	0.440	0.410	0.445	0.410	0.440	160,000	67,400	0.4213	0.401	0.373	0.405	0.373	0.401	175,694	0.3836	2.33%
2013-12-16	0	0.430	0.430	0.435	0.430	0.430	24,000	10,320	0.4300	0.392	0.392	0.396	0.392	0.392	26,354	0.3916	-3.37%
2013-12-13	0	0.445	0.440	0.445	0.465	0.465	4,000	1,860	0.4650	0.405	0.401	0.405	0.423	0.423	4,392	0.4235	1.14%
2013-12-12	0	0.440	0.440	0.445	0.440	0.440	100,000	44,000	0.4400	0.401	0.401	0.405	0.401	0.401	109,809	0.4007	-2.22%
2013-12-11	0	0.450	0.445	0.450	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	0.00%
2013-12-10	0	0.450	0.450	0.465	0.450	0.465	150,000	68,250	0.4550	0.410	0.410	0.423	0.410	0.423	164,713	0.4144	-3.23%
2013-12-09	0	0.465	0.440	0.465	0.470	0.470	60,000	28,200	0.4700	0.423	0.401	0.423	0.428	0.428	65,885	0.4280	3.33%
2013-12-06	0	0.450	0.450	0.460	0.440	0.460	160,000	72,410	0.4526	0.410	0.410	0.419	0.401	0.419	175,694	0.4121	1.12%
2013-12-05	0	0.445	0.440	0.450	0.445	0.445	100,000	44,500	0.4450	0.405	0.401	0.410	0.405	0.405	109,809	0.4053	-1.11%
2013-12-04	0	0.450	0.445	0.450	0.450	0.450	55,000	24,750	0.4500	0.410	0.405	0.410	0.410	0.410	60,395	0.4098	0.00%
2013-12-03	0	0.450	0.450	0.455	0.450	0.460	92,000	41,380	0.4498	0.410	0.410	0.414	0.410	0.419	101,024	0.4096	-2.17%
2013-12-02	0	0.460	0.450	0.465	0.440	0.460	406,000	179,690	0.4426	0.419	0.410	0.423	0.401	0.419	445,823	0.4031	3.37%
2013-11-29	0	0.445	0.445	0.455	0.440	0.445	996,000	439,005	0.4408	0.405	0.405	0.414	0.401	0.405	1,093,695	0.4014	-3.26%
2013-11-28	0	0.460	0.445	0.465	0.440	0.460	425,667	194,406	0.4567	0.419	0.405	0.423	0.401	0.419	467,420	0.4159	0.00%
2013-11-27	0	0.460	0.440	0.460	0.440	0.475	1,850,000	839,725	0.4539	0.419	0.401	0.419	0.401	0.433	2,031,462	0.4134	-1.08%
2013-11-26	0	0.465	0.455	0.465	0.400	0.520	18,965,570	9,108,497	0.4803	0.423	0.414	0.423	0.364	0.474	20,825,853	0.4374	13.41%
2013-11-25	0	0.410	0.400	0.410	-	-	0	0	-	0.373	0.364	0.373	-	-	0	-	0.00%
2013-11-22	0	0.410	0.400	0.410	0.390	0.410	470,000	188,070	0.4001	0.373	0.364	0.373	0.355	0.373	516,101	0.3644	0.00%
2013-11-21	0	0.410	0.400	0.410	0.400	0.410	320,000	129,000	0.4031	0.373	0.364	0.373	0.364	0.373	351,388	0.3671	0.00%
2013-11-20	0	0.410	0.405	0.410	-	-	120,000	49,200	0.4100	0.373	0.369	0.373	-	-	131,770	0.3734	0.00%
2013-11-19	0	0.410	0.400	0.410	0.400	0.410	135,000	54,145	0.4011	0.373	0.364	0.373	0.364	0.373	148,242	0.3652	0.00%
2013-11-18	0	0.410	0.405	0.410	0.400	0.410	1,820,000	733,010	0.4028	0.373	0.369	0.373	0.364	0.373	1,998,519	0.3668	-2.38%
2013-11-15	0	0.420	0.410	0.420	0.420	0.420	520,000	218,400	0.4200	0.382	0.373	0.382	0.382	0.382	571,005	0.3825	-1.18%
2013-11-14	0	0.425	0.405	0.425	0.405	0.425	53,000	21,525	0.4061	0.387	0.369	0.387	0.369	0.387	58,199	0.3699	4.94%
2013-11-13	0	0.405	0.405	0.415	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.00%
2013-11-12	0	0.405	0.405	0.440	-	-	0	0	-	0.369	0.369	0.401	-	-	0	-	0.00%
2013-11-11	0	0.405	0.405	0.440	-	-	0	0	-	0.369	0.369	0.401	-	-	0	-	0.00%
2013-11-08	0	0.405	0.405	0.435	-	-	0	0	-	0.369	0.369	0.396	-	-	0	-	0.00%
2013-11-07	0	0.405	0.405	0.440	-	-	0	0	-	0.369	0.369	0.401	-	-	0	-	0.00%
2013-11-06	0	0.405	0.405	0.435	0.405	0.405	230,000	93,150	0.4050	0.369	0.369	0.396	0.369	0.369	252,560	0.3688	-1.22%
2013-11-05	0	0.410	0.410	0.430	0.400	0.440	858,000	359,330	0.4188	0.373	0.373	0.392	0.364	0.401	942,159	0.3814	-2.38%
2013-11-04	0	0.420	0.420	0.430	0.420	0.440	22,000	9,280	0.4218	0.382	0.382	0.392	0.382	0.401	24,158	0.3841	2.44%
2013-11-01	0	0.410	0.410	0.420	0.405	0.425	390,000	164,490	0.4218	0.373	0.373	0.382	0.369	0.387	428,254	0.3841	-4.65%
2013-10-31	0	0.430	0.425	0.430	0.420	0.440	297,000	129,915	0.4374	0.392	0.387	0.392	0.382	0.401	326,132	0.3984	2.38%
2013-10-30	0	0.420	0.420	0.430	0.420	0.420	47,000	19,740	0.4200	0.382	0.382	0.392	0.382	0.382	51,610	0.3825	1.20%
2013-10-29	0	0.415	0.415	0.420	0.415	0.420	656,000	272,425	0.4153	0.378	0.378	0.382	0.378	0.382	720,345	0.3782	1.22%
2013-10-28	0	0.410	0.405	0.410	0.400	0.410	611,000	246,910	0.4041	0.373	0.369	0.373	0.364	0.373	670,931	0.3680	2.50%
2013-10-25	0	0.400	0.400	0.410	0.400	0.400	401,000	160,400	0.4000	0.364	0.364	0.373	0.364	0.364	440,333	0.3643	0.00%
2013-10-24	0	0.400	0.400	0.420	0.400	0.400	140,000	56,000	0.4000	0.364	0.364	0.382	0.364	0.364	153,732	0.3643	-4.76%
2013-10-23	0	0.420	0.420	0.430	0.420	0.435	269,000	114,420	0.4254	0.382	0.382	0.392	0.382	0.396	295,386	0.3874	-4.55%
2013-10-22	0	0.440	0.425	0.440	0.410	0.450	529,000	230,610	0.4359	0.401	0.387	0.401	0.373	0.410	580,888	0.3970	0.00%
2013-10-21	0	0.440	0.435	0.445	0.380	0.490	2,417,000	1,042,190	0.4312	0.401	0.396	0.405	0.346	0.446	2,654,077	0.3927	10.00%
2013-10-18	0	0.400	0.385	0.400	0.400	0.400	100,000	40,000	0.4000	0.364	0.351	0.364	0.364	0.364	109,809	0.3643	0.00%
2013-10-17	0	0.400	0.390	0.400	0.390	0.400	681,000	268,910	0.3949	0.364	0.355	0.364	0.355	0.364	747,798	0.3596	2.56%
2013-10-16	0	0.390	0.390	0.400	-	-	0	0	-	0.355	0.355	0.364	-	-	0	-	2.63%
2013-10-15	0	0.380	0.360	0.380	0.380	0.400	511,000	198,910	0.3893	0.346	0.328	0.346	0.346	0.364	561,123	0.3545	-5.00%
2013-10-11	0	0.400	0.395	0.400	0.400	0.400	333,000	133,200	0.4000	0.364	0.360	0.364	0.364	0.364	365,663	0.3643	-2.44%
2013-10-10	0	0.410	0.390	0.410	0.410	0.410	533,000	218,530	0.4100	0.373	0.355	0.373	0.373	0.373	585,281	0.3734	0.00%
2013-10-09	0	0.410	0.385	0.410	0.400	0.410	130,000	52,300	0.4023	0.373	0.351	0.373	0.364	0.373	142,751	0.3664	2.50%
2013-10-08	0	0.400	0.400	0.405	0.400	0.400	5,000	2,000	0.4000	0.364	0.364	0.369	0.364	0.364	5,490	0.3643	0.00%
2013-10-07	0	0.400	0.390	0.400	0.390	0.400	338,000	134,840	0.3989	0.364	0.355	0.364	0.355	0.364	371,154	0.3633	2.56%
2013-10-04	0	0.390	0.385	0.400	0.385	0.390	219,429	84,563	0.3854	0.355	0.351	0.364	0.351	0.355	240,952	0.3510	2.63%
2013-10-03	0	0.380	0.380	0.400	-	-	0	0	-	0.346	0.346	0.364	-	-	0	-	0.00%
2013-10-02	0	0.380	0.380	0.400	0.380	0.380	450,000	172,000	0.3822	0.346	0.346	0.364	0.346	0.346	494,139	0.3481	-1.30%
2013-09-30	0	0.385	0.385	0.400	-	-	0	0	-	0.351	0.351	0.364	-	-	0	-	1.32%
2013-09-27	0	0.380	0.380	0.400	-	-	0	0	-	0.346	0.346	0.364	-	-	0	-	0.00%
2013-09-26	0	0.380	0.380	0.400	-	-	0	0	-	0.346	0.346	0.364	-	-	0	-	0.00%
2013-09-25	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.346	0.346	0.364	0.346	0.346	21,962	0.3461	0.00%
2013-09-24	0	0.380	0.380	0.400	0.380	0.385	240,000	92,310	0.3846	0.346	0.346	0.364	0.346	0.351	263,541	0.3503	0.00%
2013-09-23	0	0.380	0.380	0.410	0.380	0.380	100,000	38,000	0.3800	0.346	0.346	0.373	0.346	0.346	109,809	0.3461	0.00%
2013-09-19	0	0.380	0.380	0.405	0.380	0.395	30,000	11,625	0.3875	0.346	0.346	0.369	0.346	0.360	32,943	0.3529	-1.30%
2013-09-18	0	0.385	0.385	0.405	-	-	0	0	-	0.351	0.351	0.369	-	-	0	-	0.00%
2013-09-17	0	0.385	0.385	0.405	0.385	0.405	412,000	165,620	0.4020	0.351	0.351	0.369	0.351	0.369	452,412	0.3661	-4.94%
2013-09-16	0	0.405	0.390	0.405	0.405	0.405	720,000	291,600	0.4050	0.369	0.355	0.369	0.369	0.369	790,623	0.3688	0.00%
2013-09-13	0	0.405	0.400	0.410	0.390	0.410	443,000	178,570	0.4031	0.369	0.364	0.373	0.355	0.373	486,453	0.3671	1.25%
2013-09-12	0	0.400	0.390	0.400	0.400	0.410	642,000	259,500	0.4042	0.364	0.355	0.364	0.364	0.373	704,972	0.3681	5.26%
2013-09-11	0	0.380	0.380	0.400	0.380	0.380	4,000	1,520	0.3800	0.346	0.346	0.364	0.346	0.346	4,392	0.3461	-5.00%
2013-09-10	0	0.400	0.390	0.400	0.400	0.400	200,000	80,000	0.4000	0.364	0.355	0.364	0.364	0.364	219,617	0.3643	0.00%
2013-09-09	0	0.400	0.385	0.400	0.400	0.400	3,000	1,200	0.4000	0.364	0.351	0.364	0.364	0.364	3,294	0.3643	3.90%
2013-09-06	0	0.385	0.385	0.395	0.385	0.395	180,000	70,100	0.3894	0.351	0.351	0.360	0.351	0.360	197,656	0.3547	1.32%
2013-09-05	0	0.380	0.380	0.400	0.380	0.380	80,000	30,400	0.3800	0.346	0.346	0.364	0.346	0.346	87,847	0.3461	-1.30%
2013-09-04	0	0.385	0.385	0.410	0.385	0.385	40,000	15,400	0.3850	0.351	0.351	0.373	0.351	0.351	43,923	0.3506	-6.10%
2013-09-03	0	0.410	0.385	0.410	0.375	0.420	74,000	28,605	0.3866	0.373	0.351	0.373	0.342	0.382	81,258	0.3520	5.13%
2013-09-02	0	0.390	0.365	0.395	-	-	0	0	-	0.355	0.332	0.360	-	-	0	-	0.00%
2013-08-30	0	0.390	0.360	0.390	0.395	0.395	1,000	395	0.3950	0.355	0.328	0.355	0.360	0.360	1,098	0.3597	2.63%
2013-08-29	0	0.380	0.380	0.390	0.375	0.395	313,000	121,525	0.3883	0.346	0.346	0.355	0.342	0.360	343,701	0.3536	1.33%
2013-08-28	0	0.375	0.370	0.385	-	-	0	0	-	0.342	0.337	0.351	-	-	0	-	0.00%
2013-08-27	0	0.375	0.375	0.390	0.370	0.375	87,000	32,210	0.3702	0.342	0.342	0.355	0.337	0.342	95,534	0.3372	-5.06%
2013-08-26	0	0.395	0.370	0.395	0.380	0.400	1,450,000	573,150	0.3953	0.360	0.337	0.360	0.346	0.364	1,592,227	0.3600	6.76%
2013-08-23	0	0.370	0.370	0.395	-	-	0	0	-	0.337	0.337	0.360	-	-	0	-	0.00%
2013-08-22	0	0.370	0.360	0.395	-	-	0	0	-	0.337	0.328	0.360	-	-	0	-	0.00%
2013-08-21	0	0.370	0.370	0.415	-	-	0	0	-	0.337	0.337	0.378	-	-	0	-	0.00%
2013-08-20	0	0.370	0.370	0.405	0.370	0.370	80,000	29,600	0.3700	0.337	0.337	0.369	0.337	0.337	87,847	0.3369	0.00%
2013-08-19	0	0.370	0.370	0.400	0.370	0.370	2,000	740	0.3700	0.337	0.337	0.364	0.337	0.337	2,196	0.3369	-2.63%
2013-08-16	0	0.380	0.370	0.380	0.370	0.380	274,000	102,540	0.3742	0.346	0.337	0.346	0.337	0.346	300,876	0.3408	-2.56%
2013-08-15	0	0.390	0.365	0.390	0.390	0.390	100,000	39,000	0.3900	0.355	0.332	0.355	0.355	0.355	109,809	0.3552	0.00%
2013-08-13	0	0.390	0.370	0.390	0.360	0.390	18,000	6,760	0.3756	0.355	0.337	0.355	0.328	0.355	19,766	0.3420	1.30%
2013-08-12	0	0.385	0.375	0.385	0.370	0.395	503,000	192,960	0.3836	0.351	0.342	0.351	0.337	0.360	552,338	0.3494	2.67%
2013-08-09	0	0.375	0.370	0.385	0.365	0.380	170,000	63,060	0.3709	0.342	0.337	0.351	0.332	0.346	186,675	0.3378	-1.32%
2013-08-08	0	0.380	0.365	0.380	0.355	0.380	1,193,000	429,490	0.3600	0.346	0.332	0.346	0.323	0.346	1,310,018	0.3279	5.56%
2013-08-07	0	0.360	0.355	0.365	-	-	0	0	-	0.328	0.323	0.332	-	-	0	-	0.00%
2013-08-06	0	0.360	0.360	0.370	0.360	0.360	170,000	61,200	0.3600	0.328	0.328	0.337	0.328	0.328	186,675	0.3278	0.00%
2013-08-05	0	0.360	0.360	0.385	0.360	0.410	1,844,000	716,760	0.3887	0.328	0.328	0.351	0.328	0.373	2,024,873	0.3540	-2.70%
2013-08-02	0	0.370	0.340	0.370	0.325	0.375	1,244,000	431,795	0.3471	0.337	0.310	0.337	0.296	0.342	1,366,021	0.3161	-2.63%
2013-08-01	0	0.380	0.360	0.380	0.360	0.380	1,000,000	375,870	0.3759	0.346	0.328	0.346	0.328	0.346	1,098,087	0.3423	2.70%
2013-07-31	0	0.370	0.350	0.370	0.375	0.375	10,000	3,750	0.3750	0.337	0.319	0.337	0.342	0.342	10,981	0.3415	2.78%
2013-07-30	0	0.360	0.350	0.360	0.335	0.360	630,000	222,200	0.3527	0.328	0.319	0.328	0.305	0.328	691,795	0.3212	0.00%
2013-07-29	0	0.360	0.355	0.370	-	-	0	0	-	0.328	0.323	0.337	-	-	0	-	0.00%
2013-07-26	0	0.360	0.360	0.365	-	-	0	0	-	0.328	0.328	0.332	-	-	0	-	0.00%
2013-07-25	0	0.360	0.360	0.370	0.355	0.360	45,000	16,000	0.3556	0.328	0.328	0.337	0.323	0.328	49,414	0.3238	1.41%
2013-07-24	0	0.355	0.355	0.365	0.350	0.350	40,000	14,000	0.3500	0.323	0.323	0.332	0.319	0.319	43,923	0.3187	-4.05%
2013-07-23	0	0.370	0.370	0.375	0.350	0.375	1,126,000	418,545	0.3717	0.337	0.337	0.342	0.319	0.342	1,236,446	0.3385	-1.33%
2013-07-22	0	0.375	0.350	0.380	0.350	0.375	102,000	35,750	0.3505	0.342	0.319	0.346	0.319	0.342	112,005	0.3192	0.00%
2013-07-19	0	0.375	0.350	0.375	0.375	0.375	60,000	22,500	0.3750	0.342	0.319	0.342	0.342	0.342	65,885	0.3415	0.00%
2013-07-18	0	0.375	0.360	0.375	-	-	0	0	-	0.342	0.328	0.342	-	-	0	-	0.00%
2013-07-17	0	0.375	0.355	0.375	0.355	0.375	221,000	80,600	0.3647	0.342	0.323	0.342	0.323	0.342	242,677	0.3321	0.00%
2013-07-16	0	0.375	0.350	0.380	-	-	0	0	-	0.342	0.319	0.346	-	-	0	-	0.00%
2013-07-15	0	0.375	0.360	0.375	0.380	0.380	100,000	38,000	0.3800	0.342	0.328	0.342	0.346	0.346	109,809	0.3461	-1.32%
2013-07-12	0	0.380	0.380	0.390	0.380	0.380	48,000	18,240	0.3800	0.346	0.346	0.355	0.346	0.346	52,708	0.3461	1.33%
2013-07-11	0	0.375	0.365	0.375	0.370	0.380	112,000	42,060	0.3755	0.342	0.332	0.342	0.337	0.346	122,986	0.3420	1.35%
2013-07-10	0	0.370	0.365	0.370	0.355	0.385	626,000	229,925	0.3673	0.337	0.332	0.337	0.323	0.351	687,403	0.3345	5.71%
2013-07-09	0	0.350	0.350	0.360	0.350	0.360	425,000	149,030	0.3507	0.319	0.319	0.328	0.319	0.328	466,687	0.3193	-2.78%
2013-07-08	0	0.360	0.360	0.370	0.350	0.360	922,000	323,120	0.3505	0.328	0.328	0.337	0.319	0.328	1,012,437	0.3192	0.00%
2013-07-05	0	0.360	0.360	0.390	0.360	0.390	37,000	14,220	0.3843	0.328	0.328	0.355	0.328	0.355	40,629	0.3500	-5.26%
2013-07-04	0	0.380	0.360	0.385	-	-	0	0	-	0.346	0.328	0.351	-	-	0	-	0.00%
2013-07-03	0	0.380	0.360	0.385	-	-	0	0	-	0.346	0.328	0.351	-	-	0	-	0.00%
2013-07-02	0	0.380	0.360	0.380	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	-1.30%
2013-06-28	0	0.385	0.370	0.385	0.400	0.400	3,000	1,200	0.4000	0.351	0.337	0.351	0.364	0.364	3,294	0.3643	0.00%
2013-06-27	0	0.385	0.370	0.395	-	-	0	0	-	0.351	0.337	0.360	-	-	0	-	0.00%
2013-06-26	0	0.385	0.370	0.385	0.365	0.395	346,000	130,435	0.3770	0.351	0.337	0.351	0.332	0.360	379,938	0.3433	5.48%
2013-06-25	0	0.365	0.350	0.365	0.350	0.370	222,000	78,940	0.3556	0.332	0.319	0.332	0.319	0.337	243,775	0.3238	-3.95%
2013-06-24	0	0.380	0.365	0.380	0.350	0.410	289,000	105,375	0.3646	0.346	0.332	0.346	0.319	0.373	317,347	0.3320	-1.30%
2013-06-21	0	0.385	0.385	0.405	0.385	0.405	137,000	54,125	0.3951	0.351	0.351	0.369	0.351	0.369	150,438	0.3598	-3.75%
2013-06-20	0	0.400	0.390	0.400	0.380	0.400	11,000	4,200	0.3818	0.364	0.355	0.364	0.346	0.364	12,079	0.3477	-2.44%
2013-06-19	0	0.410	0.380	0.410	-	-	0	0	-	0.373	0.346	0.373	-	-	0	-	-1.20%
2013-06-18	0	0.415	0.390	0.415	0.415	0.415	828,233	339,823	0.4103	0.378	0.355	0.378	0.378	0.378	909,472	0.3736	1.22%
2013-06-17	0	0.410	0.390	0.410	0.385	0.415	341,000	135,630	0.3977	0.373	0.355	0.373	0.351	0.378	374,448	0.3622	2.50%
2013-06-14	0	0.400	0.380	0.400	0.380	0.420	2,524,575	1,017,472	0.4030	0.364	0.346	0.364	0.346	0.382	2,772,204	0.3670	-2.44%
2013-06-13	0	0.410	0.390	0.415	0.385	0.425	1,166,000	461,405	0.3957	0.373	0.355	0.378	0.351	0.387	1,280,370	0.3604	0.00%
2013-06-11	0	0.410	0.410	0.420	0.410	0.420	32,000	13,230	0.4134	0.373	0.373	0.382	0.373	0.382	35,139	0.3765	0.00%
2013-06-10	0	0.410	0.410	0.425	0.410	0.410	20,000	8,200	0.4100	0.373	0.373	0.387	0.373	0.373	21,962	0.3734	1.23%
2013-06-07	0	0.405	0.405	0.425	0.405	0.405	11,000	4,455	0.4050	0.369	0.369	0.387	0.369	0.369	12,079	0.3688	-1.22%
2013-06-06	0	0.410	0.410	0.425	0.410	0.410	209,250	85,787	0.4100	0.373	0.373	0.387	0.373	0.373	229,775	0.3734	-2.38%
2013-06-05	0	0.420	0.410	0.420	0.425	0.425	5,000	2,125	0.4250	0.382	0.373	0.382	0.387	0.387	5,490	0.3870	0.00%
2013-06-04	0	0.420	0.410	0.420	0.405	0.425	476,000	193,815	0.4072	0.382	0.373	0.382	0.369	0.387	522,690	0.3708	0.00%
2013-06-03	0	0.420	0.410	0.425	0.400	0.420	250,000	104,000	0.4160	0.382	0.373	0.387	0.364	0.382	274,522	0.3788	2.44%
2013-05-31	0	0.410	0.410	0.425	0.405	0.410	49,000	19,980	0.4078	0.373	0.373	0.387	0.369	0.373	53,806	0.3713	1.23%
2013-05-30	0	0.405	0.405	0.420	0.405	0.405	80,000	32,400	0.4050	0.369	0.369	0.382	0.369	0.369	87,847	0.3688	-3.57%
2013-05-29	0	0.420	0.410	0.420	0.400	0.420	251,000	102,880	0.4099	0.382	0.373	0.382	0.364	0.382	275,620	0.3733	-4.55%
2013-05-28	0	0.440	0.405	0.440	0.400	0.440	892,000	370,440	0.4153	0.401	0.369	0.401	0.364	0.401	979,494	0.3782	10.00%
2013-05-27	0	0.400	0.400	0.415	0.400	0.400	68,000	27,200	0.4000	0.364	0.364	0.378	0.364	0.364	74,670	0.3643	-3.61%
2013-05-24	0	0.415	0.400	0.415	0.400	0.415	823,000	329,345	0.4002	0.378	0.364	0.378	0.364	0.378	903,726	0.3644	2.47%
2013-05-23	0	0.405	0.405	0.420	0.405	0.410	207,000	83,885	0.4052	0.369	0.369	0.382	0.369	0.373	227,304	0.3690	-4.71%
2013-05-22	0	0.425	0.400	0.430	-	-	0	0	-	0.387	0.364	0.392	-	-	0	-	0.00%
2013-05-21	0	0.425	0.410	0.425	0.410	0.425	52,000	21,495	0.4134	0.387	0.373	0.387	0.373	0.387	57,101	0.3764	0.00%
2013-05-20	0	0.425	0.425	0.430	0.410	0.425	149,000	62,390	0.4187	0.387	0.387	0.392	0.373	0.387	163,615	0.3813	0.00%
2013-05-16	0	0.425	0.410	0.425	0.430	0.430	5,000	2,150	0.4300	0.387	0.373	0.387	0.392	0.392	5,490	0.3916	-1.16%
2013-05-15	0	0.430	0.410	0.430	0.405	0.430	73,000	31,240	0.4279	0.392	0.373	0.392	0.369	0.392	80,160	0.3897	0.00%
2013-05-14	0	0.430	0.410	0.430	0.400	0.435	115,000	46,410	0.4036	0.392	0.373	0.392	0.364	0.396	126,280	0.3675	1.18%
2013-05-13	0	0.425	0.410	0.425	0.400	0.425	83,000	33,780	0.4070	0.387	0.373	0.387	0.364	0.387	91,141	0.3706	-1.16%
2013-05-10	0	0.430	0.410	0.430	-	-	0	0	-	0.392	0.373	0.392	-	-	0	-	0.00%
2013-05-09	0	0.430	0.410	0.430	-	-	0	0	-	0.392	0.373	0.392	-	-	0	-	0.00%
2013-05-08	0	0.430	0.415	0.440	0.430	0.430	100,000	43,000	0.4300	0.392	0.378	0.401	0.392	0.392	109,809	0.3916	0.00%
2013-05-07	0	0.430	0.410	0.430	-	-	0	0	-	0.392	0.373	0.392	-	-	0	-	0.00%
2013-05-06	0	0.430	0.410	0.430	0.430	0.430	25,000	10,750	0.4300	0.392	0.373	0.392	0.392	0.392	27,452	0.3916	4.88%
2013-05-03	0	0.410	0.410	0.420	0.410	0.410	99,000	40,590	0.4100	0.373	0.373	0.382	0.373	0.373	108,711	0.3734	1.23%
2013-05-02	0	0.405	0.400	0.425	-	-	4,000	1,600	0.4000	0.369	0.364	0.387	-	-	4,392	0.3643	0.00%
2013-04-30	0	0.405	0.400	0.430	0.405	0.405	31,000	12,645	0.4079	0.369	0.364	0.392	0.369	0.369	34,041	0.3715	0.00%
2013-04-29	0	0.405	0.405	0.420	0.400	0.415	129,000	53,100	0.4116	0.369	0.369	0.382	0.364	0.378	141,653	0.3749	-1.22%
2013-04-26	0	0.410	0.400	0.410	0.395	0.415	240,000	96,245	0.4010	0.373	0.364	0.373	0.360	0.378	263,541	0.3652	-1.20%
2013-04-25	0	0.415	0.395	0.415	0.415	0.430	22,000	9,160	0.4164	0.378	0.360	0.378	0.378	0.392	24,158	0.3792	2.47%
2013-04-24	0	0.405	0.405	0.415	0.390	0.415	696,000	281,935	0.4051	0.369	0.369	0.378	0.355	0.378	764,269	0.3689	2.53%
2013-04-23	0	0.395	0.395	0.405	0.395	0.405	1,296,000	513,525	0.3962	0.360	0.360	0.369	0.360	0.369	1,423,121	0.3608	-2.47%
2013-04-22	0	0.405	0.405	0.410	0.405	0.405	262,000	106,110	0.4050	0.369	0.369	0.373	0.369	0.369	287,699	0.3688	0.00%
2013-04-19	0	0.405	0.405	0.410	0.400	0.405	448,000	179,660	0.4010	0.369	0.369	0.373	0.364	0.369	491,943	0.3652	-2.41%
2013-04-18	0	0.415	0.410	0.425	0.415	0.415	278,000	115,370	0.4150	0.378	0.373	0.387	0.378	0.378	305,268	0.3779	-1.19%
2013-04-17	0	0.420	0.420	0.430	0.405	0.415	184,000	75,250	0.4090	0.382	0.382	0.392	0.369	0.378	202,048	0.3724	-2.33%
2013-04-16	0	0.430	0.415	0.440	-	-	0	0	-	0.392	0.378	0.401	-	-	0	-	0.00%
2013-04-15	0	0.430	0.430	0.440	0.430	0.430	206,000	88,580	0.4300	0.392	0.392	0.401	0.392	0.392	226,206	0.3916	-2.27%
2013-04-12	0	0.440	0.420	0.440	-	-	0	0	-	0.401	0.382	0.401	-	-	0	-	0.00%
2013-04-11	0	0.440	0.420	0.440	0.420	0.440	191,000	81,760	0.4281	0.401	0.382	0.401	0.382	0.401	209,735	0.3898	2.33%
2013-04-10	0	0.430	0.420	0.430	-	-	0	0	-	0.392	0.382	0.392	-	-	0	-	0.00%
2013-04-09	0	0.430	0.430	0.440	0.420	0.440	1,218,000	515,560	0.4233	0.392	0.392	0.401	0.382	0.401	1,337,470	0.3855	0.00%
2013-04-08	0	0.430	0.430	0.450	-	-	0	0	-	0.392	0.392	0.410	-	-	0	-	2.38%
2013-04-05	0	0.420	0.420	0.445	0.420	0.420	4,000	1,680	0.4200	0.382	0.382	0.405	0.382	0.382	4,392	0.3825	-5.62%
2013-04-03	0	0.445	0.425	0.445	0.450	0.450	160,000	72,000	0.4500	0.405	0.387	0.405	0.410	0.410	175,694	0.4098	5.95%
2013-04-02	0	0.420	0.420	0.450	0.420	0.450	284,000	125,820	0.4430	0.382	0.382	0.410	0.382	0.410	311,857	0.4035	-6.67%
2013-03-28	0	0.450	0.450	0.455	0.450	0.455	812,148	366,888	0.4518	0.410	0.410	0.414	0.410	0.414	891,809	0.4114	-3.23%
2013-03-27	0	0.465	0.465	0.470	0.460	0.465	109,000	50,175	0.4603	0.423	0.423	0.428	0.419	0.423	119,692	0.4192	1.09%
2013-03-26	0	0.460	0.455	0.470	0.460	0.465	109,333	50,498	0.4619	0.419	0.414	0.428	0.419	0.423	120,057	0.4206	-2.13%
2013-03-25	0	0.470	0.470	0.475	0.460	0.475	560,000	263,465	0.4705	0.428	0.428	0.433	0.419	0.433	614,929	0.4284	-1.05%
2013-03-22	0	0.475	0.470	0.475	0.475	0.480	232,000	111,200	0.4793	0.433	0.428	0.433	0.433	0.437	254,756	0.4365	1.06%
2013-03-21	0	0.470	0.470	0.480	0.470	0.470	60,000	28,200	0.4700	0.428	0.428	0.437	0.428	0.428	65,885	0.4280	-1.05%
2013-03-20	0	0.475	0.475	0.490	0.470	0.470	100,000	47,000	0.4700	0.433	0.433	0.446	0.428	0.428	109,809	0.4280	-1.04%
2013-03-19	0	0.480	0.470	0.480	0.475	0.480	172,000	82,060	0.4771	0.437	0.428	0.437	0.433	0.437	188,871	0.4345	1.05%
2013-03-18	0	0.475	0.475	0.485	0.470	0.490	54,000	25,460	0.4715	0.433	0.433	0.442	0.428	0.446	59,297	0.4294	-3.06%
2013-03-15	0	0.490	0.475	0.490	0.490	0.490	50,000	24,500	0.4900	0.446	0.433	0.446	0.446	0.446	54,904	0.4462	4.26%
2013-03-14	0	0.470	0.470	0.475	0.465	0.470	420,000	197,300	0.4698	0.428	0.428	0.433	0.423	0.428	461,197	0.4278	-1.05%
2013-03-13	0	0.475	0.465	0.475	0.470	0.485	1,076,000	509,285	0.4733	0.433	0.423	0.433	0.428	0.442	1,181,542	0.4310	-1.04%
2013-03-12	0	0.480	0.480	0.490	0.480	0.495	510,000	248,900	0.4880	0.437	0.437	0.446	0.437	0.451	560,025	0.4444	-3.03%
2013-03-11	0	0.495	0.480	0.495	0.475	0.495	112,000	53,275	0.4757	0.451	0.437	0.451	0.433	0.451	122,986	0.4332	3.13%
2013-03-08	0	0.480	0.480	0.495	0.470	0.485	565,333	269,358	0.4765	0.437	0.437	0.451	0.428	0.442	620,785	0.4339	-1.03%
2013-03-07	0	0.485	0.485	0.495	0.485	0.495	229,000	111,585	0.4873	0.442	0.442	0.451	0.442	0.451	251,462	0.4437	-1.02%
2013-03-06	0	0.490	0.490	0.500	0.490	0.490	58,000	28,420	0.4900	0.446	0.446	0.455	0.446	0.446	63,689	0.4462	2.08%
2013-03-05	0	0.480	0.480	0.495	0.480	0.480	251,000	120,480	0.4800	0.437	0.437	0.451	0.437	0.437	275,620	0.4371	-2.04%
2013-03-04	0	0.490	0.485	0.490	-	-	0	0	-	0.446	0.442	0.446	-	-	0	-	-2.00%
2013-03-01	0	0.500	0.490	0.500	0.480	0.500	323,000	158,645	0.4912	0.455	0.446	0.455	0.437	0.455	354,682	0.4473	5.26%
2013-02-28	0	0.475	0.475	0.485	0.470	0.490	308,000	146,435	0.4754	0.433	0.433	0.442	0.428	0.446	338,211	0.4330	-1.04%
2013-02-27	0	0.480	0.470	0.480	-	-	0	0	-	0.437	0.428	0.437	-	-	0	-	0.00%
2013-02-26	0	0.480	0.480	0.490	0.475	0.480	583,000	279,045	0.4786	0.437	0.437	0.446	0.433	0.437	640,185	0.4359	-3.03%
2013-02-25	0	0.495	0.495	0.500	0.485	0.495	72,000	35,320	0.4906	0.451	0.451	0.455	0.442	0.451	79,062	0.4467	1.02%
2013-02-22	0	0.490	0.485	0.495	0.490	0.490	10,000	4,900	0.4900	0.446	0.442	0.451	0.446	0.446	10,981	0.4462	1.03%
2013-02-21	0	0.485	0.485	0.490	0.485	0.500	394,000	193,095	0.4901	0.442	0.442	0.446	0.442	0.455	432,646	0.4463	-2.02%
2013-02-20	0	0.495	0.490	0.495	0.485	0.500	562,000	276,205	0.4915	0.451	0.446	0.451	0.442	0.455	617,125	0.4476	-1.00%
2013-02-19	0	0.500	0.500	0.510	0.500	0.510	845,000	428,950	0.5076	0.455	0.455	0.464	0.455	0.464	927,884	0.4623	-1.96%
2013-02-18	0	0.510	0.500	0.510	0.500	0.520	526,000	268,600	0.5106	0.464	0.455	0.464	0.455	0.474	577,594	0.4650	2.00%
2013-02-15	0	0.500	0.500	0.510	0.500	0.500	93,000	46,500	0.5000	0.455	0.455	0.464	0.455	0.455	102,122	0.4553	-1.96%
2013-02-14	0	0.510	0.500	0.510	0.500	0.510	306,000	155,860	0.5093	0.464	0.455	0.464	0.455	0.464	336,015	0.4638	0.00%
2013-02-08	0	0.510	0.510	0.520	0.510	0.520	996,000	509,640	0.5117	0.464	0.464	0.474	0.464	0.474	1,093,695	0.4660	-1.92%
2013-02-07	0	0.520	0.510	0.530	-	-	0	0	-	0.474	0.464	0.483	-	-	0	-	0.00%
2013-02-06	0	0.520	0.520	0.530	0.510	0.520	112,000	57,940	0.5173	0.474	0.474	0.483	0.464	0.474	122,986	0.4711	1.96%
2013-02-05	0	0.510	0.510	0.520	0.510	0.520	1,162,000	598,640	0.5152	0.464	0.464	0.474	0.464	0.474	1,275,978	0.4692	-1.92%
2013-02-04	0	0.520	0.520	0.530	0.520	0.540	84,000	44,780	0.5331	0.474	0.474	0.483	0.474	0.492	92,239	0.4855	-3.70%
2013-02-01	0	0.540	0.530	0.540	0.510	0.550	126,000	65,850	0.5226	0.492	0.483	0.492	0.464	0.501	138,359	0.4759	0.00%
2013-01-31	0	0.540	0.530	0.550	0.530	0.560	1,466,000	794,530	0.5420	0.492	0.483	0.501	0.483	0.510	1,609,796	0.4936	1.89%
2013-01-30	0	0.530	0.530	0.540	0.530	0.530	499,000	264,470	0.5300	0.483	0.483	0.492	0.483	0.483	547,946	0.4827	0.00%
2013-01-29	0	0.530	0.520	0.530	0.500	0.540	1,463,000	764,990	0.5229	0.483	0.474	0.483	0.455	0.492	1,606,502	0.4762	3.92%
2013-01-28	0	0.510	0.510	0.520	0.510	0.520	1,703,000	873,470	0.5129	0.464	0.464	0.474	0.464	0.474	1,870,043	0.4671	-3.77%
2013-01-25	0	0.530	0.520	0.530	0.500	0.560	3,730,666	1,943,143	0.5209	0.483	0.474	0.483	0.455	0.510	4,096,597	0.4743	-5.36%
2013-01-24	0	0.560	0.550	0.560	0.540	0.570	4,847,005	2,683,372	0.5536	0.510	0.501	0.510	0.492	0.519	5,322,435	0.5042	3.70%
2013-01-23	0	0.540	0.540	0.550	0.530	0.620	18,839,000	10,873,040	0.5772	0.492	0.492	0.501	0.483	0.565	20,686,868	0.5256	-1.82%
2013-01-22	0	0.550	0.550	0.560	0.500	0.550	6,602,000	3,461,620	0.5243	0.501	0.501	0.510	0.455	0.501	7,249,573	0.4775	12.24%
2013-01-21	0	0.490	0.490	0.500	0.490	0.510	1,495,000	739,750	0.4948	0.446	0.446	0.455	0.446	0.464	1,641,641	0.4506	-2.00%
2013-01-18	0	0.500	0.490	0.500	0.490	0.500	578,000	284,430	0.4921	0.455	0.446	0.455	0.446	0.455	634,695	0.4481	1.01%
2013-01-17	0	0.495	0.495	0.510	0.495	0.495	29,000	14,355	0.4950	0.451	0.451	0.464	0.451	0.451	31,845	0.4508	-1.00%
2013-01-16	0	0.500	0.490	0.500	0.495	0.510	1,036,000	518,970	0.5009	0.455	0.446	0.455	0.451	0.464	1,137,619	0.4562	0.00%
2013-01-15	0	0.500	0.500	0.510	0.500	0.510	1,367,333	685,579	0.5014	0.455	0.455	0.464	0.455	0.464	1,501,451	0.4566	-1.96%
2013-01-14	0	0.510	0.500	0.510	0.495	0.530	527,000	267,150	0.5069	0.464	0.455	0.464	0.451	0.483	578,692	0.4616	2.00%
2013-01-11	0	0.500	0.490	0.500	0.485	0.500	860,000	423,445	0.4924	0.455	0.446	0.455	0.442	0.455	944,355	0.4484	-1.96%
2013-01-10	0	0.510	0.495	0.510	0.490	0.530	1,628,000	818,585	0.5028	0.464	0.451	0.464	0.446	0.483	1,787,686	0.4579	3.03%
2013-01-09	0	0.495	0.495	0.500	0.490	0.500	253,045	126,013	0.4980	0.451	0.451	0.455	0.446	0.455	277,866	0.4535	-1.00%
2013-01-08	0	0.500	0.495	0.500	0.490	0.510	606,000	301,920	0.4982	0.455	0.451	0.455	0.446	0.464	665,441	0.4537	0.00%
2013-01-07	0	0.500	0.510	0.520	0.490	0.510	1,718,000	857,240	0.4990	0.455	0.464	0.474	0.446	0.464	1,886,514	0.4544	0.00%
2013-01-04	0	0.500	0.480	0.500	0.480	0.500	1,312,000	632,375	0.4820	0.455	0.437	0.455	0.437	0.455	1,440,691	0.4389	3.09%
2013-01-03	0	0.485	0.480	0.485	0.455	0.490	3,630,000	1,728,920	0.4763	0.442	0.437	0.442	0.414	0.446	3,986,057	0.4337	1.04%
2013-01-02	0	0.480	0.470	0.480	0.455	0.480	637,000	295,110	0.4633	0.437	0.428	0.437	0.414	0.437	699,482	0.4219	5.49%
2012-12-31	0	0.455	0.455	0.465	0.455	0.480	1,626,000	760,175	0.4675	0.414	0.414	0.423	0.414	0.437	1,785,490	0.4258	-3.19%
2012-12-28	0	0.470	0.460	0.470	0.455	0.470	391,000	178,590	0.4568	0.428	0.419	0.428	0.414	0.428	429,352	0.4160	0.00%
2012-12-27	0	0.470	0.460	0.470	0.465	0.470	530,000	247,300	0.4666	0.428	0.419	0.428	0.423	0.428	581,986	0.4249	3.30%
2012-12-24	0	0.455	0.455	0.465	0.455	0.455	14,000	6,370	0.4550	0.414	0.414	0.423	0.414	0.414	15,373	0.4144	-1.09%
2012-12-21	0	0.460	0.450	0.465	0.450	0.460	278,000	126,315	0.4544	0.419	0.410	0.423	0.410	0.419	305,268	0.4138	0.00%
2012-12-20	0	0.460	0.445	0.460	0.450	0.465	1,054,000	483,050	0.4583	0.419	0.405	0.419	0.410	0.423	1,157,384	0.4174	-2.13%
2012-12-19	0	0.470	0.465	0.470	0.460	0.470	921,000	428,620	0.4654	0.428	0.423	0.428	0.419	0.428	1,011,338	0.4238	3.30%
2012-12-18	0	0.455	0.455	0.465	0.455	0.455	151,000	68,705	0.4550	0.414	0.414	0.423	0.414	0.414	165,811	0.4144	-1.09%
2012-12-17	0	0.460	0.460	0.465	0.440	0.465	2,351,000	1,081,975	0.4602	0.419	0.419	0.423	0.401	0.423	2,581,603	0.4191	2.22%
2012-12-14	0	0.450	0.445	0.450	0.435	0.460	1,468,000	656,130	0.4470	0.410	0.405	0.410	0.396	0.419	1,611,992	0.4070	3.45%
2012-12-13	0	0.435	0.430	0.440	0.435	0.435	613,000	266,655	0.4350	0.396	0.392	0.401	0.396	0.396	673,128	0.3961	0.00%
2012-12-12	0	0.435	0.430	0.450	0.430	0.440	1,710,000	747,940	0.4374	0.396	0.392	0.410	0.392	0.401	1,877,729	0.3983	-4.40%
2012-12-11	0	0.455	0.450	0.455	0.455	0.460	206,000	94,110	0.4568	0.414	0.410	0.414	0.414	0.419	226,206	0.4160	1.11%
2012-12-10	0	0.450	0.440	0.450	0.435	0.450	418,000	186,570	0.4463	0.410	0.401	0.410	0.396	0.410	459,001	0.4065	2.27%
2012-12-07	0	0.440	0.440	0.445	0.435	0.440	784,000	343,045	0.4376	0.401	0.401	0.405	0.396	0.401	860,901	0.3985	0.00%
2012-12-06	0	0.440	0.435	0.440	0.430	0.440	1,076,000	471,610	0.4383	0.401	0.396	0.401	0.392	0.401	1,181,542	0.3991	1.15%
2012-12-05	0	0.435	0.435	0.440	0.420	0.440	783,994	338,682	0.4320	0.396	0.396	0.401	0.382	0.401	860,894	0.3934	2.35%
2012-12-04	0	0.425	0.425	0.435	0.420	0.425	380,000	161,100	0.4239	0.387	0.387	0.396	0.382	0.387	417,273	0.3861	-2.30%
2012-12-03	0	0.435	0.425	0.435	-	-	0	0	-	0.396	0.387	0.396	-	-	0	-	0.00%
2012-11-30	0	0.435	0.420	0.435	0.420	0.435	217,000	91,500	0.4217	0.396	0.382	0.396	0.382	0.396	238,285	0.3840	2.35%
2012-11-29	0	0.425	0.425	0.435	0.425	0.435	44,000	18,740	0.4259	0.387	0.387	0.396	0.387	0.396	48,316	0.3879	-1.16%
2012-11-28	0	0.430	0.430	0.435	0.420	0.440	570,000	246,350	0.4322	0.392	0.392	0.396	0.382	0.401	625,910	0.3936	2.38%
2012-11-27	0	0.420	0.420	0.435	0.420	0.420	1,000	420	0.4200	0.382	0.382	0.396	0.382	0.382	1,098	0.3825	0.00%
2012-11-26	0	0.420	0.420	0.435	0.420	0.430	212,000	89,160	0.4206	0.382	0.382	0.396	0.382	0.392	232,795	0.3830	-2.33%
2012-11-23	0	0.430	0.425	0.430	0.425	0.430	728,000	311,775	0.4283	0.392	0.387	0.392	0.387	0.392	799,408	0.3900	2.38%
2012-11-22	0	0.420	0.420	0.425	0.400	0.420	1,217,333	505,128	0.4149	0.382	0.382	0.387	0.364	0.382	1,336,738	0.3779	0.00%
2012-11-21	0	0.420	0.420	0.425	0.400	0.425	1,419,000	583,700	0.4113	0.382	0.382	0.387	0.364	0.387	1,558,186	0.3746	-1.18%
2012-11-20	0	0.425	0.415	0.425	0.415	0.440	1,023,000	437,575	0.4277	0.387	0.378	0.387	0.378	0.401	1,123,343	0.3895	-1.16%
2012-11-19	0	0.430	0.425	0.430	0.410	0.430	544,000	231,440	0.4254	0.392	0.387	0.392	0.373	0.392	597,360	0.3874	3.61%
2012-11-16	0	0.415	0.410	0.425	0.400	0.425	496,333	206,028	0.4151	0.378	0.373	0.387	0.364	0.387	545,017	0.3780	0.00%
2012-11-15	0	0.415	0.400	0.420	-	-	0	0	-	0.378	0.364	0.382	-	-	0	-	0.00%
2012-11-14	0	0.415	0.405	0.420	0.400	0.415	1,156,000	469,970	0.4065	0.378	0.369	0.382	0.364	0.378	1,269,389	0.3702	-2.35%
2012-11-13	0	0.425	0.410	0.425	0.410	0.430	1,186,000	495,080	0.4174	0.387	0.373	0.387	0.373	0.392	1,302,332	0.3801	-4.49%
2012-11-12	0	0.455	0.430	0.455	0.430	0.455	1,585,000	688,260	0.4342	0.405	0.383	0.405	0.383	0.405	1,779,580	0.3868	2.25%
2012-11-09	0	0.445	0.430	0.435	0.430	0.445	2,899,000	1,262,385	0.4355	0.396	0.383	0.387	0.383	0.396	3,254,891	0.3878	-1.11%
2012-11-08	0	0.450	0.435	0.450	0.440	0.450	910,000	399,810	0.4394	0.401	0.387	0.401	0.392	0.401	1,021,715	0.3913	1.12%
2012-11-07	0	0.445	0.445	0.450	0.445	0.470	5,768,000	2,607,565	0.4521	0.396	0.396	0.401	0.396	0.419	6,476,100	0.4026	-7.29%
2012-11-06	0	0.480	0.465	0.480	0.470	0.485	676,000	322,270	0.4767	0.428	0.414	0.428	0.419	0.432	758,988	0.4246	0.00%
2012-11-05	0	0.480	0.470	0.480	0.465	0.480	563,000	270,045	0.4797	0.428	0.419	0.428	0.414	0.428	632,116	0.4272	0.00%
2012-11-02	0	0.480	0.465	0.480	0.460	0.490	2,908,000	1,361,370	0.4681	0.428	0.414	0.428	0.410	0.436	3,264,996	0.4170	-3.03%
2012-11-01	0	0.495	0.485	0.495	0.485	0.495	122,698	60,513	0.4932	0.441	0.432	0.441	0.432	0.441	137,761	0.4393	3.13%
2012-10-31	0	0.480	0.480	0.485	0.480	0.480	11,000	5,280	0.4800	0.428	0.428	0.432	0.428	0.428	12,350	0.4275	0.00%
2012-10-30	0	0.480	0.480	0.490	0.475	0.485	810,000	388,950	0.4802	0.428	0.428	0.436	0.423	0.432	909,438	0.4277	-2.04%
2012-10-29	0	0.490	0.490	0.500	0.480	0.485	55,000	26,540	0.4825	0.436	0.436	0.445	0.428	0.432	61,752	0.4298	0.00%
2012-10-26	0	0.490	0.490	0.500	0.485	0.485	163,000	79,055	0.4850	0.436	0.436	0.445	0.432	0.432	183,010	0.4320	-2.00%
2012-10-25	0	0.500	0.495	0.510	0.480	0.500	1,189,000	586,390	0.4932	0.445	0.441	0.454	0.428	0.445	1,334,966	0.4393	2.04%
2012-10-24	0	0.490	0.490	0.495	0.480	0.490	1,151,000	560,370	0.4869	0.436	0.436	0.441	0.428	0.436	1,292,301	0.4336	1.03%
2012-10-22	0	0.485	0.480	0.490	0.485	0.490	891,666	432,844	0.4854	0.432	0.428	0.436	0.432	0.436	1,001,130	0.4324	0.00%
2012-10-19	0	0.485	0.480	0.485	0.485	0.490	950,000	461,000	0.4853	0.432	0.428	0.432	0.432	0.436	1,066,625	0.4322	1.04%
2012-10-18	0	0.480	0.470	0.480	0.475	0.480	1,085,000	516,200	0.4758	0.428	0.419	0.428	0.423	0.428	1,218,198	0.4237	3.23%
2012-10-17	0	0.465	0.465	0.480	0.460	0.470	699,000	327,045	0.4679	0.414	0.414	0.428	0.410	0.419	784,812	0.4167	-2.11%
2012-10-16	0	0.475	0.470	0.475	0.470	0.480	1,039,000	492,625	0.4741	0.423	0.419	0.423	0.419	0.428	1,166,551	0.4223	0.00%
2012-10-15	0	0.475	0.470	0.475	0.470	0.475	823,000	387,810	0.4712	0.423	0.419	0.423	0.419	0.423	924,034	0.4197	1.06%
2012-10-12	0	0.470	0.465	0.475	0.465	0.470	210,000	98,640	0.4697	0.419	0.414	0.423	0.414	0.419	235,780	0.4184	1.08%
2012-10-11	0	0.465	0.465	0.470	0.460	0.465	1,010,000	469,150	0.4645	0.414	0.414	0.419	0.410	0.414	1,133,991	0.4137	-2.11%
2012-10-10	0	0.475	0.475	0.485	0.450	0.485	2,733,000	1,272,750	0.4657	0.423	0.423	0.432	0.401	0.432	3,068,513	0.4148	3.26%
2012-10-09	0	0.460	0.450	0.460	0.440	0.465	609,666	278,418	0.4567	0.410	0.401	0.410	0.392	0.414	684,511	0.4067	5.75%
2012-10-08	0	0.435	0.435	0.445	0.420	0.455	2,295,000	1,013,295	0.4415	0.387	0.387	0.396	0.374	0.405	2,576,742	0.3932	2.35%
2012-10-05	0	0.425	0.420	0.430	0.415	0.425	660,000	278,695	0.4223	0.379	0.374	0.383	0.370	0.379	741,024	0.3761	1.19%
2012-10-04	0	0.420	0.420	0.425	0.405	0.425	497,000	208,935	0.4204	0.374	0.374	0.379	0.361	0.379	558,013	0.3744	3.70%
2012-10-03	0	0.405	0.405	0.410	0.400	0.410	917,000	369,890	0.4034	0.361	0.361	0.365	0.356	0.365	1,029,574	0.3593	-1.22%
2012-09-28	0	0.410	0.410	0.425	0.405	0.425	385,000	161,745	0.4201	0.365	0.365	0.379	0.361	0.379	432,264	0.3742	2.50%
2012-09-27	0	0.400	0.400	0.420	0.395	0.400	716,000	286,385	0.4000	0.356	0.356	0.374	0.352	0.356	803,899	0.3562	0.00%
2012-09-26	0	0.400	0.400	0.410	0.400	0.410	542,000	217,000	0.4004	0.356	0.356	0.365	0.356	0.365	608,538	0.3566	0.00%
2012-09-25	0	0.400	0.400	0.405	0.395	0.410	1,610,000	645,990	0.4012	0.356	0.356	0.361	0.352	0.365	1,807,649	0.3574	-5.88%
2012-09-24	0	0.425	0.400	0.425	0.385	0.425	364,000	145,870	0.4007	0.379	0.356	0.379	0.343	0.379	408,686	0.3569	1.19%
2012-09-21	0	0.420	0.415	0.430	0.415	0.430	737,000	311,590	0.4228	0.374	0.370	0.383	0.370	0.383	827,477	0.3766	1.20%
2012-09-20	0	0.415	0.410	0.420	0.415	0.430	511,000	218,575	0.4277	0.370	0.365	0.374	0.370	0.383	573,732	0.3810	-4.60%
2012-09-19	0	0.435	0.430	0.440	0.430	0.440	108,762	47,395	0.4358	0.387	0.383	0.392	0.383	0.392	122,114	0.3881	0.00%
2012-09-18	0	0.435	0.435	0.440	0.430	0.435	555,000	241,420	0.4350	0.387	0.387	0.392	0.383	0.387	623,134	0.3874	0.00%
2012-09-17	0	0.435	0.430	0.450	0.430	0.440	584,000	254,280	0.4354	0.387	0.383	0.401	0.383	0.392	655,694	0.3878	-3.33%
2012-09-14	0	0.450	0.440	0.455	0.425	0.460	969,000	429,550	0.4433	0.401	0.392	0.405	0.379	0.410	1,087,958	0.3948	8.43%
2012-09-13	0	0.415	0.415	0.435	0.415	0.425	1,053,000	446,495	0.4240	0.370	0.370	0.387	0.370	0.379	1,182,270	0.3777	-2.35%
2012-09-12	0	0.425	0.415	0.425	0.425	0.425	306,000	130,050	0.4250	0.379	0.370	0.379	0.379	0.379	343,566	0.3785	0.00%
2012-09-11	0	0.425	0.425	0.435	0.425	0.425	10,000	4,250	0.4250	0.379	0.379	0.387	0.379	0.379	11,228	0.3785	0.00%
2012-09-10	0	0.425	0.425	0.450	0.425	0.425	323,000	137,775	0.4265	0.379	0.379	0.401	0.379	0.379	362,653	0.3799	0.00%
2012-09-07	0	0.425	0.425	0.450	0.420	0.425	115,000	48,870	0.4250	0.379	0.379	0.401	0.374	0.379	129,118	0.3785	1.19%
2012-09-06	0	0.420	0.420	0.445	0.420	0.430	50,000	21,400	0.4280	0.374	0.374	0.396	0.374	0.383	56,138	0.3812	-1.18%
2012-09-05	0	0.425	0.425	0.445	0.425	0.430	319,666	135,899	0.4251	0.379	0.379	0.396	0.379	0.383	358,909	0.3786	0.00%
2012-09-04	0	0.425	0.425	0.445	0.425	0.450	101,000	43,225	0.4280	0.379	0.379	0.396	0.379	0.401	113,399	0.3812	0.00%
2012-09-03	0	0.425	0.425	0.445	0.420	0.420	3,000	1,260	0.4200	0.379	0.379	0.396	0.374	0.374	3,368	0.3741	1.19%
2012-08-31	0	0.420	0.415	0.430	0.410	0.435	158,000	67,180	0.4252	0.374	0.370	0.383	0.365	0.387	177,397	0.3787	2.44%
2012-08-30	0	0.410	0.410	0.425	0.410	0.420	120,000	50,200	0.4183	0.365	0.365	0.379	0.365	0.374	134,732	0.3726	0.00%
2012-08-29	0	0.410	0.410	0.420	0.400	0.450	661,000	274,870	0.4158	0.365	0.365	0.374	0.356	0.401	742,147	0.3704	-7.87%
2012-08-28	0	0.445	0.415	0.445	0.420	0.450	90,000	40,275	0.4475	0.396	0.370	0.396	0.374	0.401	101,049	0.3986	1.14%
2012-08-27	0	0.440	0.415	0.450	-	-	0	0	-	0.392	0.370	0.401	-	-	0	-	0.00%
2012-08-24	0	0.440	0.410	0.440	0.410	0.440	282,000	121,260	0.4300	0.392	0.365	0.392	0.365	0.392	316,619	0.3830	3.53%
2012-08-23	0	0.425	0.420	0.430	0.400	0.430	594,000	250,010	0.4209	0.379	0.374	0.383	0.356	0.383	666,922	0.3749	1.19%
2012-08-22	0	0.420	0.415	0.430	0.405	0.430	586,000	241,550	0.4122	0.374	0.370	0.383	0.361	0.383	657,939	0.3671	-8.70%
2012-08-21	0	0.460	0.420	0.460	0.415	0.470	635,000	275,755	0.4343	0.410	0.374	0.410	0.370	0.419	712,955	0.3868	-4.17%
2012-08-20	0	0.480	0.430	0.480	-	-	0	0	-	0.428	0.383	0.428	-	-	0	-	0.00%
2012-08-17	0	0.480	0.425	0.480	0.460	0.490	565,000	268,890	0.4759	0.428	0.379	0.428	0.410	0.436	634,361	0.4239	5.49%
2012-08-16	0	0.455	0.425	0.455	-	-	0	0	-	0.405	0.379	0.405	-	-	0	-	0.00%
2012-08-15	0	0.455	0.440	0.455	0.450	0.460	147,000	66,490	0.4523	0.405	0.392	0.405	0.401	0.410	165,046	0.4029	5.81%
2012-08-14	0	0.430	0.430	0.460	0.430	0.450	20,000	8,720	0.4360	0.383	0.383	0.410	0.383	0.401	22,455	0.3883	-4.44%
2012-08-13	0	0.450	0.415	0.450	-	-	0	0	-	0.401	0.370	0.401	-	-	0	-	0.00%
2012-08-10	0	0.450	0.425	0.450	0.410	0.450	270,000	117,620	0.4356	0.401	0.379	0.401	0.365	0.401	303,146	0.3880	0.00%
2012-08-09	0	0.450	0.435	0.450	0.400	0.475	1,274,000	551,280	0.4327	0.401	0.387	0.401	0.356	0.423	1,430,401	0.3854	-2.17%
2012-08-08	0	0.460	0.435	0.470	0.460	0.460	200,000	92,000	0.4600	0.410	0.387	0.419	0.410	0.410	224,553	0.4097	-1.08%
2012-08-07	0	0.465	0.465	0.490	0.410	0.490	374,000	169,590	0.4534	0.414	0.414	0.436	0.365	0.436	419,914	0.4039	-1.06%
2012-08-06	0	0.470	0.450	0.470	-	-	0	0	-	0.419	0.401	0.419	-	-	0	-	0.00%
2012-08-03	0	0.470	0.415	0.485	-	-	0	0	-	0.419	0.370	0.432	-	-	0	-	0.00%
2012-08-02	0	0.470	0.420	0.475	-	-	0	0	-	0.419	0.374	0.423	-	-	0	-	0.00%
2012-08-01	0	0.470	0.445	0.475	0.450	0.470	101,000	45,470	0.4502	0.419	0.396	0.423	0.401	0.419	113,399	0.4010	0.00%
2012-07-31	0	0.470	0.425	0.470	-	-	0	0	-	0.419	0.379	0.419	-	-	0	-	0.00%
2012-07-30	0	0.470	0.425	0.470	-	-	0	0	-	0.419	0.379	0.419	-	-	0	-	0.00%
2012-07-27	0	0.470	0.430	0.475	-	-	0	0	-	0.419	0.383	0.423	-	-	0	-	0.00%
2012-07-26	0	0.470	0.440	0.470	0.440	0.475	34,333	15,141	0.4410	0.419	0.392	0.419	0.392	0.423	38,548	0.3928	-1.05%
2012-07-25	0	0.475	0.450	0.475	0.445	0.475	188,000	84,395	0.4489	0.423	0.401	0.423	0.396	0.423	211,080	0.3998	7.95%
2012-07-24	0	0.440	0.440	0.470	0.440	0.440	7,000	3,080	0.4400	0.392	0.392	0.419	0.392	0.392	7,859	0.3919	-7.37%
2012-07-23	0	0.475	0.450	0.475	-	-	0	0	-	0.423	0.401	0.423	-	-	0	-	0.00%
2012-07-20	0	0.475	0.435	0.475	0.450	0.475	102,000	45,950	0.4505	0.423	0.387	0.423	0.401	0.423	114,522	0.4012	0.00%
2012-07-19	0	0.475	0.450	0.480	-	-	0	0	-	0.423	0.401	0.428	-	-	0	-	0.00%
2012-07-18	0	0.475	0.450	0.480	-	-	0	0	-	0.423	0.401	0.428	-	-	0	-	0.00%
2012-07-17	0	0.475	0.465	0.475	0.465	0.480	259,666	122,029	0.4699	0.423	0.414	0.423	0.414	0.428	291,544	0.4186	3.26%
2012-07-16	0	0.460	0.460	0.480	0.460	0.470	398,000	185,080	0.4650	0.410	0.410	0.428	0.410	0.419	446,860	0.4142	-5.15%
2012-07-13	0	0.485	0.470	0.495	-	-	0	0	-	0.432	0.419	0.441	-	-	0	-	0.00%
2012-07-12	0	0.485	0.480	0.500	0.485	0.500	331,000	160,550	0.4850	0.432	0.428	0.445	0.432	0.445	371,635	0.4320	-1.02%
2012-07-11	0	0.490	0.490	0.500	0.480	0.490	91,000	44,390	0.4878	0.436	0.436	0.445	0.428	0.436	102,171	0.4345	0.00%
2012-07-10	0	0.490	0.490	0.500	0.480	0.485	515,000	247,205	0.4800	0.436	0.436	0.445	0.428	0.432	578,223	0.4275	2.08%
2012-07-09	0	0.480	0.480	0.485	0.465	0.470	400,000	186,350	0.4659	0.428	0.428	0.432	0.414	0.419	449,105	0.4149	-2.04%
2012-07-06	0	0.490	0.470	0.490	-	-	0	0	-	0.436	0.419	0.436	-	-	0	-	0.00%
2012-07-05	0	0.490	0.490	0.495	0.470	0.470	1,000	470	0.4700	0.436	0.436	0.441	0.419	0.419	1,123	0.4186	-1.01%
2012-07-04	0	0.495	0.480	0.495	0.470	0.495	52,000	24,475	0.4707	0.441	0.428	0.441	0.419	0.441	58,384	0.4192	0.00%
2012-07-03	0	0.495	0.480	0.485	-	-	0	0	-	0.441	0.428	0.432	-	-	0	-	-1.00%
2012-06-29	0	0.500	0.475	0.500	-	-	0	0	-	0.445	0.423	0.445	-	-	0	-	0.00%
2012-06-28	0	0.500	0.465	0.500	0.465	0.500	63,000	29,400	0.4667	0.445	0.414	0.445	0.414	0.445	70,734	0.4156	2.04%
2012-06-27	0	0.490	0.470	0.500	-	-	0	0	-	0.436	0.419	0.445	-	-	0	-	0.00%
2012-06-26	0	0.490	0.460	0.490	0.455	0.495	19,000	8,970	0.4721	0.436	0.410	0.436	0.405	0.441	21,333	0.4205	0.00%
2012-06-25	0	0.490	0.465	0.490	0.465	0.500	341,000	166,200	0.4874	0.436	0.414	0.436	0.414	0.445	382,862	0.4341	-1.01%
2012-06-22	0	0.495	0.440	0.500	-	-	0	0	-	0.441	0.392	0.445	-	-	0	-	0.00%
2012-06-21	0	0.495	0.445	0.495	0.450	0.495	5,000	2,295	0.4590	0.441	0.396	0.441	0.401	0.441	5,614	0.4088	-1.00%
2012-06-20	0	0.500	0.480	0.500	0.500	0.500	200,000	100,000	0.5000	0.445	0.428	0.445	0.445	0.445	224,553	0.4453	0.00%
2012-06-19	0	0.500	0.480	0.500	0.480	0.500	202,000	100,980	0.4999	0.445	0.428	0.445	0.428	0.445	226,798	0.4452	0.00%
2012-06-18	0	0.500	0.475	0.500	0.500	0.500	13,000	6,500	0.5000	0.445	0.423	0.445	0.445	0.445	14,596	0.4453	0.00%
2012-06-15	0	0.500	0.480	0.500	0.470	0.500	147,000	72,000	0.4898	0.445	0.428	0.445	0.419	0.445	165,046	0.4362	1.01%
2012-06-14	0	0.495	0.470	0.495	0.470	0.510	120,000	56,555	0.4713	0.441	0.419	0.441	0.419	0.454	134,732	0.4198	-2.94%
2012-06-13	0	0.510	0.500	0.510	0.470	0.510	1,869,334	914,795	0.4894	0.454	0.445	0.454	0.419	0.454	2,098,820	0.4359	6.25%
2012-06-12	0	0.480	0.465	0.480	0.490	0.490	40,000	19,600	0.4900	0.428	0.414	0.428	0.436	0.436	44,911	0.4364	-2.04%
2012-06-11	0	0.490	0.465	0.495	0.460	0.490	94,000	44,360	0.4719	0.436	0.414	0.441	0.410	0.436	105,540	0.4203	0.00%
2012-06-08	0	0.490	0.475	0.495	0.490	0.490	50,000	24,500	0.4900	0.436	0.423	0.441	0.436	0.436	56,138	0.4364	0.00%
2012-06-07	0	0.490	0.480	0.490	0.460	0.490	568,000	275,640	0.4853	0.436	0.428	0.436	0.410	0.436	637,730	0.4322	-2.00%
2012-06-06	0	0.500	0.480	0.500	-	-	0	0	-	0.445	0.428	0.445	-	-	0	-	-1.96%
2012-06-05	0	0.510	0.480	0.510	-	-	0	0	-	0.454	0.428	0.454	-	-	0	-	0.00%
2012-06-04	0	0.510	0.500	0.510	0.490	0.510	398,666	198,109	0.4969	0.454	0.445	0.454	0.436	0.454	447,608	0.4426	0.00%
2012-06-01	0	0.510	0.490	0.510	0.485	0.510	204,000	101,995	0.5000	0.454	0.436	0.454	0.432	0.454	229,044	0.4453	0.00%
2012-05-31	0	0.510	0.480	0.510	0.500	0.510	107,000	53,510	0.5001	0.454	0.428	0.454	0.445	0.454	120,136	0.4454	0.00%
2012-05-30	0	0.510	0.490	0.510	0.490	0.520	615,000	306,440	0.4983	0.454	0.436	0.454	0.436	0.463	690,500	0.4438	0.00%
2012-05-29	0	0.510	0.470	0.510	0.510	0.510	5,000	2,550	0.5100	0.454	0.419	0.454	0.454	0.454	5,614	0.4542	2.00%
2012-05-28	0	0.500	0.470	0.500	-	-	0	0	-	0.445	0.419	0.445	-	-	0	-	0.00%
2012-05-25	0	0.500	0.465	0.500	0.450	0.500	207,000	94,790	0.4579	0.445	0.414	0.445	0.401	0.445	232,412	0.4079	-1.96%
2012-05-24	0	0.510	0.450	0.510	0.510	0.510	20,000	10,200	0.5100	0.454	0.401	0.454	0.454	0.454	22,455	0.4542	-1.92%
2012-05-23	0	0.520	0.410	0.520	-	-	0	0	-	0.463	0.365	0.463	-	-	0	-	0.00%
2012-05-22	0	0.520	0.500	0.520	0.500	0.520	150,000	77,050	0.5137	0.463	0.445	0.463	0.445	0.463	168,415	0.4575	6.12%
2012-05-21	0	0.490	0.480	0.500	0.480	0.520	32,666	16,013	0.4902	0.436	0.428	0.445	0.428	0.463	36,676	0.4366	-1.01%
2012-05-18	0	0.495	0.480	0.495	0.490	0.510	358,000	178,020	0.4973	0.441	0.428	0.441	0.436	0.454	401,949	0.4429	-6.60%
2012-05-17	0	0.530	0.490	0.530	-	-	0	0	-	0.472	0.436	0.472	-	-	0	-	0.00%
2012-05-16	0	0.530	0.490	0.530	0.490	0.530	3,176,000	1,598,180	0.5032	0.472	0.436	0.472	0.436	0.472	3,565,897	0.4482	-1.85%
2012-05-15	0	0.540	0.540	0.560	0.530	0.540	237,000	127,360	0.5374	0.481	0.481	0.499	0.472	0.481	266,095	0.4786	-3.57%
2012-05-14	0	0.560	0.530	0.560	0.530	0.560	104,000	56,170	0.5401	0.499	0.472	0.499	0.472	0.499	116,767	0.4810	0.00%
2012-05-11	0	0.560	0.530	0.560	-	-	0	0	-	0.499	0.472	0.499	-	-	0	-	0.00%
2012-05-10	0	0.560	0.550	0.560	0.530	0.560	252,000	133,590	0.5301	0.499	0.490	0.499	0.472	0.499	282,936	0.4722	0.00%
2012-05-09	0	0.560	0.550	0.560	0.550	0.580	541,000	308,670	0.5706	0.499	0.490	0.499	0.490	0.517	607,415	0.5082	0.00%
2012-05-08	0	0.560	0.540	0.560	0.540	0.560	64,000	34,600	0.5406	0.499	0.481	0.499	0.481	0.499	71,857	0.4815	0.00%
2012-05-07	0	0.560	0.530	0.560	-	-	0	0	-	0.499	0.472	0.499	-	-	0	-	0.00%
2012-05-04	0	0.560	0.550	0.560	0.550	0.560	171,000	94,370	0.5519	0.499	0.490	0.499	0.490	0.499	191,993	0.4915	0.00%
2012-05-03	0	0.560	0.550	0.560	0.540	0.560	1,002,000	545,590	0.5445	0.499	0.490	0.499	0.481	0.499	1,125,009	0.4850	0.00%
2012-05-02	0	0.560	0.550	0.560	0.560	0.580	34,000	19,360	0.5694	0.499	0.490	0.499	0.499	0.517	38,174	0.5072	-1.75%
2012-04-30	0	0.570	0.550	0.570	0.550	0.570	142,000	78,530	0.5530	0.508	0.490	0.508	0.490	0.508	159,432	0.4926	0.00%
2012-04-27	0	0.570	0.560	0.570	0.550	0.570	490,000	274,800	0.5608	0.508	0.499	0.508	0.490	0.508	550,154	0.4995	0.00%
2012-04-26	0	0.570	0.560	0.570	0.560	0.570	518,000	290,300	0.5604	0.508	0.499	0.508	0.499	0.508	581,591	0.4991	1.79%
2012-04-25	0	0.560	0.550	0.560	0.550	0.560	383,000	214,420	0.5598	0.499	0.490	0.499	0.490	0.499	430,018	0.4986	-3.45%
2012-04-24	0	0.580	0.570	0.580	0.560	0.580	692,000	392,160	0.5667	0.517	0.508	0.517	0.499	0.517	776,952	0.5047	0.00%
2012-04-23	0	0.580	0.570	0.580	0.560	0.580	258,000	145,600	0.5643	0.517	0.508	0.517	0.499	0.517	289,673	0.5026	0.00%
2012-04-20	0	0.580	0.570	0.580	0.560	0.580	641,000	364,490	0.5686	0.517	0.508	0.517	0.499	0.517	719,691	0.5065	0.00%
2012-04-19	0	0.580	0.570	0.580	0.570	0.580	464,000	264,500	0.5700	0.517	0.508	0.517	0.508	0.517	520,962	0.5077	0.00%
2012-04-18	0	0.580	0.560	0.580	0.560	0.580	1,564,900	889,966	0.5687	0.517	0.499	0.517	0.499	0.517	1,757,013	0.5065	0.00%
2012-04-17	0	0.580	0.570	0.580	0.560	0.580	346,000	197,320	0.5703	0.517	0.508	0.517	0.499	0.517	388,476	0.5079	-3.33%
2012-04-16	0	0.600	0.580	0.600	0.600	0.600	5,000	3,000	0.6000	0.534	0.517	0.534	0.534	0.534	5,614	0.5344	0.00%
2012-04-13	0	0.600	0.580	0.600	0.580	0.600	357,000	212,920	0.5964	0.534	0.517	0.534	0.517	0.534	400,827	0.5312	1.69%
2012-04-12	0	0.590	0.570	0.590	0.570	0.590	1,524,000	872,320	0.5724	0.525	0.508	0.525	0.508	0.525	1,711,092	0.5098	0.00%
2012-04-11	0	0.590	0.570	0.590	0.570	0.590	1,282,000	738,570	0.5761	0.525	0.508	0.525	0.508	0.525	1,439,383	0.5131	-1.67%
2012-04-10	0	0.600	0.580	0.590	0.580	0.640	2,865,000	1,679,430	0.5862	0.534	0.517	0.525	0.517	0.570	3,216,717	0.5221	-6.25%
2012-04-05	0	0.640	0.620	0.640	0.590	0.650	2,858,000	1,807,720	0.6325	0.570	0.552	0.570	0.525	0.579	3,208,858	0.5634	6.67%
2012-04-03	0	0.600	0.590	0.600	0.590	0.600	243,000	143,410	0.5902	0.534	0.525	0.534	0.525	0.534	272,832	0.5256	-1.64%
2012-04-02	0	0.610	0.600	0.610	0.580	0.620	3,536,000	2,102,720	0.5947	0.543	0.534	0.543	0.517	0.552	3,970,092	0.5296	8.93%
2012-03-30	0	0.560	0.560	0.570	0.550	0.570	1,871,154	1,038,070	0.5548	0.499	0.499	0.508	0.490	0.508	2,100,863	0.4941	-3.45%
2012-03-29	0	0.580	0.560	0.580	0.550	0.600	4,410,000	2,492,210	0.5651	0.517	0.499	0.517	0.490	0.534	4,951,387	0.5033	-6.45%
2012-03-28	0	0.620	0.590	0.620	0.580	0.620	1,554,000	922,390	0.5936	0.552	0.525	0.552	0.517	0.552	1,744,774	0.5287	1.64%
2012-03-27	0	0.610	0.600	0.610	0.590	0.610	429,482	258,674	0.6023	0.543	0.534	0.543	0.525	0.543	482,207	0.5364	1.67%
2012-03-26	0	0.600	0.590	0.600	0.590	0.630	5,053,231	3,058,830	0.6053	0.534	0.525	0.534	0.525	0.561	5,673,583	0.5391	-7.69%
2012-03-23	0	0.650	0.630	0.650	0.620	0.670	3,939,000	2,525,610	0.6412	0.579	0.561	0.579	0.552	0.597	4,422,565	0.5711	-1.52%
2012-03-22	0	0.660	0.650	0.660	0.650	0.700	2,200,333	1,481,563	0.6733	0.588	0.579	0.588	0.579	0.623	2,470,454	0.5997	-7.04%
2012-03-21	0	0.710	0.700	0.710	0.660	0.720	4,961,064	3,395,891	0.6845	0.632	0.623	0.632	0.588	0.641	5,570,102	0.6097	4.41%
2012-03-20	0	0.680	0.670	0.680	0.660	0.700	7,042,060	4,793,670	0.6807	0.606	0.597	0.606	0.588	0.623	7,906,568	0.6063	0.00%
2012-03-19	0	0.680	0.680	0.690	0.630	0.690	6,025,715	4,006,829	0.6650	0.606	0.606	0.615	0.561	0.615	6,765,453	0.5922	3.03%
2012-03-16	0	0.660	0.660	0.670	0.600	0.660	11,728,000	7,374,110	0.6288	0.588	0.588	0.597	0.534	0.588	13,167,770	0.5600	-1.49%
2012-03-15	0	0.670	0.670	0.680	0.650	0.680	4,571,000	3,050,460	0.6674	0.597	0.597	0.606	0.579	0.606	5,132,152	0.5944	0.00%
2012-03-14	0	0.670	0.660	0.690	0.660	0.730	5,434,000	3,737,970	0.6879	0.597	0.588	0.615	0.588	0.650	6,101,097	0.6127	-8.22%
2012-03-13	0	0.730	0.720	0.740	0.700	0.780	9,719,332	7,211,885	0.7420	0.650	0.641	0.659	0.623	0.695	10,912,511	0.6609	1.39%
2012-03-12	0	0.720	0.710	0.720	0.620	0.760	12,187,000	8,596,980	0.7054	0.641	0.632	0.641	0.552	0.677	13,683,119	0.6283	20.00%
2012-03-09	0	0.600	0.600	0.620	0.580	0.620	2,950,000	1,772,620	0.6009	0.534	0.534	0.552	0.517	0.552	3,312,152	0.5352	3.45%
2012-03-08	0	0.580	0.570	0.580	0.560	0.580	636,000	363,350	0.5713	0.517	0.508	0.517	0.499	0.517	714,078	0.5088	1.75%
2012-03-07	0	0.570	0.550	0.570	0.550	0.580	3,136,000	1,775,090	0.5660	0.508	0.490	0.508	0.490	0.517	3,520,986	0.5041	0.00%
2012-03-06	0	0.570	0.550	0.570	0.550	0.580	2,726,000	1,516,890	0.5565	0.508	0.490	0.508	0.490	0.517	3,060,653	0.4956	3.64%
2012-03-05	0	0.550	0.550	0.560	0.540	0.570	2,800,000	1,545,050	0.5518	0.490	0.490	0.499	0.481	0.508	3,143,738	0.4915	0.00%
2012-03-02	0	0.550	0.540	0.550	0.530	0.570	5,186,000	2,818,310	0.5434	0.490	0.481	0.490	0.472	0.508	5,822,652	0.4840	1.85%
2012-03-01	0	0.540	0.540	0.550	0.540	0.580	4,502,000	2,504,320	0.5563	0.481	0.481	0.490	0.481	0.517	5,054,681	0.4954	-8.47%
2012-02-29	0	0.590	0.580	0.600	0.580	0.610	2,531,000	1,485,820	0.5870	0.525	0.517	0.534	0.517	0.543	2,841,714	0.5229	-1.67%
2012-02-28	0	0.600	0.590	0.600	0.580	0.600	1,294,000	770,560	0.5955	0.534	0.525	0.534	0.517	0.534	1,452,856	0.5304	0.00%
2012-02-27	0	0.600	0.600	0.610	0.600	0.630	2,467,000	1,502,620	0.6091	0.534	0.534	0.543	0.534	0.561	2,769,858	0.5425	-4.76%
2012-02-24	0	0.630	0.620	0.630	0.590	0.640	3,061,000	1,898,390	0.6202	0.561	0.552	0.561	0.525	0.570	3,436,779	0.5524	6.78%
2012-02-23	0	0.590	0.580	0.590	0.570	0.600	1,542,000	904,620	0.5867	0.525	0.517	0.525	0.508	0.534	1,731,301	0.5225	-3.28%
2012-02-22	0	0.610	0.590	0.610	0.590	0.620	1,294,000	783,060	0.6051	0.543	0.525	0.543	0.525	0.552	1,452,856	0.5390	3.39%
2012-02-21	0	0.590	0.580	0.590	0.560	0.590	911,000	529,090	0.5808	0.525	0.517	0.525	0.499	0.525	1,022,838	0.5173	5.36%
2012-02-20	0	0.560	0.560	0.570	0.560	0.600	4,661,000	2,664,270	0.5716	0.499	0.499	0.508	0.499	0.534	5,233,201	0.5091	-9.68%
2012-02-17	0	0.620	0.620	0.650	0.620	0.650	130,000	81,800	0.6292	0.552	0.552	0.579	0.552	0.579	145,959	0.5604	-3.12%
2012-02-16	0	0.640	0.600	0.650	-	-	0	0	-	0.570	0.534	0.579	-	-	0	-	0.00%
2012-02-15	0	0.640	0.640	0.680	0.640	0.640	169,000	108,160	0.6400	0.570	0.570	0.606	0.570	0.570	189,747	0.5700	0.00%
2012-02-14	0	0.640	0.640	0.700	0.640	0.640	383,000	245,120	0.6400	0.570	0.570	0.623	0.570	0.570	430,018	0.5700	0.00%
2012-02-13	0	0.640	0.640	0.650	0.630	0.670	737,000	480,700	0.6522	0.570	0.570	0.579	0.561	0.597	827,477	0.5809	4.49%
2012-02-10	0	0.650	0.640	0.650	0.640	0.670	1,041,994	672,396	0.6453	0.546	0.537	0.546	0.537	0.562	1,241,540	0.5416	1.56%
2012-02-09	0	0.640	0.610	0.640	0.630	0.670	269,020	171,643	0.6380	0.537	0.512	0.537	0.529	0.562	320,538	0.5355	1.59%
2012-02-08	0	0.630	0.620	0.630	0.600	0.630	288,000	176,970	0.6145	0.529	0.520	0.529	0.504	0.529	343,153	0.5157	6.78%
2012-02-07	0	0.590	0.580	0.600	0.580	0.600	390,000	230,000	0.5897	0.495	0.487	0.504	0.487	0.504	464,687	0.4950	1.72%
2012-02-06	0	0.580	0.580	0.590	0.580	0.600	1,078,000	629,040	0.5835	0.487	0.487	0.495	0.487	0.504	1,284,441	0.4897	0.00%
2012-02-03	0	0.580	0.570	0.580	0.580	0.600	1,431,000	841,480	0.5880	0.487	0.478	0.487	0.487	0.504	1,705,042	0.4935	-1.69%
2012-02-02	0	0.590	0.560	0.590	0.580	0.590	669,000	392,290	0.5864	0.495	0.470	0.495	0.487	0.495	797,116	0.4921	3.51%
2012-02-01	0	0.570	0.550	0.570	0.570	0.580	91,000	51,900	0.5703	0.478	0.462	0.478	0.478	0.487	108,427	0.4787	-1.72%
2012-01-31	0	0.580	0.560	0.590	0.560	0.580	667,000	376,410	0.5643	0.487	0.470	0.495	0.470	0.487	794,733	0.4736	0.00%
2012-01-30	0	0.580	0.570	0.580	0.570	0.590	25,000	14,640	0.5856	0.487	0.478	0.487	0.478	0.495	29,788	0.4915	-1.69%
2012-01-27	0	0.590	0.570	0.590	0.560	0.590	491,000	280,180	0.5706	0.495	0.478	0.495	0.470	0.495	585,029	0.4789	3.51%
2012-01-26	0	0.570	0.570	0.590	0.560	0.600	122,000	71,510	0.5861	0.478	0.478	0.495	0.470	0.504	145,364	0.4919	-5.00%
2012-01-20	0	0.600	0.570	0.600	0.600	0.600	124,000	74,400	0.6000	0.504	0.478	0.504	0.504	0.504	147,747	0.5036	1.69%
2012-01-19	0	0.590	0.590	0.600	0.550	0.600	358,000	213,890	0.5975	0.495	0.495	0.504	0.462	0.504	426,558	0.5014	3.51%
2012-01-18	0	0.570	0.570	0.580	0.570	0.600	308,000	182,200	0.5916	0.478	0.478	0.487	0.478	0.504	366,983	0.4965	-5.00%
2012-01-17	0	0.600	0.560	0.620	0.550	0.620	216,000	122,840	0.5687	0.504	0.470	0.520	0.462	0.520	257,365	0.4773	3.45%
2012-01-16	0	0.580	0.570	0.610	0.580	0.600	580,000	335,740	0.5789	0.487	0.478	0.512	0.487	0.504	691,072	0.4858	1.75%
2012-01-13	0	0.570	0.600	0.610	-	-	0	0	-	0.478	0.504	0.512	-	-	0	-	0.00%
2012-01-12	0	0.570	0.570	0.600	0.560	0.570	58,000	32,660	0.5631	0.478	0.478	0.504	0.470	0.478	69,107	0.4726	3.64%
2012-01-11	0	0.550	0.550	0.610	0.550	0.620	321,000	182,760	0.5693	0.462	0.462	0.512	0.462	0.520	382,473	0.4778	-9.84%
2012-01-10	0	0.610	0.560	0.610	0.610	0.610	18,000	10,980	0.6100	0.512	0.470	0.512	0.512	0.512	21,447	0.5120	1.67%
2012-01-09	0	0.600	0.540	0.600	0.550	0.600	79,000	43,650	0.5525	0.504	0.453	0.504	0.462	0.504	94,129	0.4637	0.00%
2012-01-06	0	0.600	0.540	0.600	-	-	0	0	-	0.504	0.453	0.504	-	-	0	-	-3.23%
2012-01-05	0	0.620	0.540	0.620	-	-	0	0	-	0.520	0.453	0.520	-	-	0	-	0.00%
2012-01-04	0	0.620	0.550	0.630	0.620	0.630	103,000	64,880	0.6299	0.520	0.462	0.529	0.520	0.529	122,725	0.5287	-1.59%
2012-01-03	0	0.630	0.570	0.630	0.630	0.630	20,000	12,600	0.6300	0.529	0.478	0.529	0.529	0.529	23,830	0.5287	0.00%
2011-12-30	0	0.630	0.590	0.630	0.610	0.630	81,000	49,430	0.6102	0.529	0.495	0.529	0.512	0.529	96,512	0.5122	1.61%
2011-12-29	0	0.620	0.620	0.630	0.610	0.610	90,000	54,900	0.6100	0.520	0.520	0.529	0.512	0.512	107,235	0.5120	3.33%
2011-12-28	0	0.600	0.560	0.620	-	-	0	0	-	0.504	0.470	0.520	-	-	0	-	0.00%
2011-12-23	0	0.600	0.590	0.620	0.600	0.610	845,000	507,110	0.6001	0.504	0.495	0.520	0.504	0.512	1,006,821	0.5037	-3.23%
2011-12-22	0	0.620	0.600	0.630	0.600	0.660	49,000	29,500	0.6020	0.520	0.504	0.529	0.504	0.554	58,384	0.5053	-6.06%
2011-12-21	0	0.660	0.620	0.660	0.650	0.660	105,000	68,700	0.6543	0.554	0.520	0.554	0.546	0.554	125,108	0.5491	1.54%
2011-12-20	0	0.650	0.600	0.650	0.650	0.650	80,300	52,195	0.6500	0.546	0.504	0.546	0.546	0.546	95,678	0.5455	6.56%
2011-12-19	0	0.610	0.680	0.690	0.600	0.620	188,003	114,591	0.6095	0.512	0.571	0.579	0.504	0.520	224,006	0.5116	-11.59%
2011-12-16	0	0.690	0.650	0.690	0.660	0.750	1,353,003	955,902	0.7065	0.579	0.546	0.579	0.554	0.629	1,612,109	0.5930	-4.17%
2011-12-15	0	0.720	0.660	0.720	0.790	0.790	1,000	790	0.7900	0.604	0.554	0.604	0.663	0.663	1,192	0.6630	2.86%
2011-12-14	0	0.700	0.640	0.730	0.700	0.700	66,000	46,200	0.7000	0.587	0.537	0.613	0.587	0.587	78,639	0.5875	0.00%
2011-12-13	0	0.700	0.660	0.700	0.700	0.700	1,000	700	0.7000	0.587	0.554	0.587	0.587	0.587	1,192	0.5875	0.00%
2011-12-12	0	0.700	0.690	0.700	-	-	0	0	-	0.587	0.579	0.587	-	-	0	-	-2.78%
2011-12-09	0	0.720	0.700	0.720	0.730	0.730	72,000	52,560	0.7300	0.604	0.587	0.604	0.613	0.613	85,788	0.6127	0.00%
2011-12-08	0	0.720	0.700	0.720	0.700	0.720	60,000	42,800	0.7133	0.604	0.587	0.604	0.587	0.604	71,490	0.5987	0.00%
2011-12-07	0	0.720	0.690	0.720	0.720	0.720	149,000	107,280	0.7200	0.604	0.579	0.604	0.604	0.604	177,534	0.6043	-2.70%
2011-12-06	0	0.740	0.700	0.740	-	-	0	0	-	0.621	0.587	0.621	-	-	0	-	-3.90%
2011-12-05	0	0.770	0.670	0.770	-	-	0	0	-	0.646	0.562	0.646	-	-	0	-	0.00%
2011-12-02	0	0.770	0.630	0.770	-	-	0	0	-	0.646	0.529	0.646	-	-	0	-	0.00%
2011-12-01	0	0.770	0.700	0.770	0.770	0.770	6,000	4,620	0.7700	0.646	0.587	0.646	0.646	0.646	7,149	0.6462	-2.53%
2011-11-30	0	0.790	0.720	0.790	0.720	0.800	118,000	85,040	0.7207	0.663	0.604	0.663	0.604	0.671	140,597	0.6048	11.27%
2011-11-29	0	0.710	0.670	0.730	0.700	0.720	120,000	84,760	0.7063	0.596	0.562	0.613	0.587	0.604	142,980	0.5928	1.43%
2011-11-28	0	0.700	0.640	0.700	0.710	0.710	10,000	7,100	0.7100	0.587	0.537	0.587	0.596	0.596	11,915	0.5959	0.00%
2011-11-25	0	0.700	0.700	0.710	0.700	0.700	232,000	162,400	0.7000	0.587	0.587	0.596	0.587	0.587	276,429	0.5875	-1.41%
2011-11-24	0	0.710	0.660	0.710	0.710	0.710	3,000	2,130	0.7100	0.596	0.554	0.596	0.596	0.596	3,575	0.5959	0.00%
2011-11-23	0	0.710	0.680	0.710	0.710	0.710	51,000	36,210	0.7100	0.596	0.571	0.596	0.596	0.596	60,767	0.5959	0.00%
2011-11-22	0	0.710	0.680	0.710	0.710	0.720	27,000	19,430	0.7196	0.596	0.571	0.596	0.596	0.604	32,171	0.6040	-2.74%
2011-11-21	0	0.730	0.700	0.730	0.730	0.760	42,000	30,720	0.7314	0.613	0.587	0.613	0.613	0.638	50,043	0.6139	-3.95%
2011-11-18	0	0.760	0.690	0.760	0.710	0.800	111,000	81,720	0.7362	0.638	0.579	0.638	0.596	0.671	132,257	0.6179	1.33%
2011-11-17	0	0.750	0.650	0.750	0.750	0.750	20,000	15,000	0.7500	0.629	0.546	0.629	0.629	0.629	23,830	0.6295	0.00%
2011-11-16	0	0.750	0.770	0.780	0.750	0.750	1,000	750	0.7500	0.629	0.646	0.655	0.629	0.629	1,192	0.6295	-2.60%
2011-11-15	0	0.770	0.660	0.770	-	-	0	0	-	0.646	0.554	0.646	-	-	0	-	0.00%
2011-11-14	0	0.770	0.670	0.770	0.770	0.780	103,000	76,760	0.7452	0.646	0.562	0.646	0.646	0.655	122,725	0.6255	-1.28%
2011-11-11	0	0.780	0.780	0.790	0.740	0.740	50,000	37,000	0.7400	0.655	0.655	0.663	0.621	0.621	59,575	0.6211	13.04%
2011-11-10	0	0.690	0.610	0.770	0.690	0.690	60,000	41,400	0.6900	0.579	0.512	0.646	0.579	0.579	71,490	0.5791	-8.00%
2011-11-09	0	0.750	0.750	0.770	0.750	0.760	60,000	45,200	0.7533	0.629	0.629	0.646	0.629	0.638	71,490	0.6323	-1.32%
2011-11-08	0	0.760	0.740	0.760	0.760	0.760	40,000	30,400	0.7600	0.638	0.621	0.638	0.638	0.638	47,660	0.6378	0.00%
2011-11-07	0	0.760	0.720	0.800	0.760	0.760	40,000	30,400	0.7600	0.638	0.604	0.671	0.638	0.638	47,660	0.6378	-1.30%
2011-11-04	0	0.770	0.650	0.770	0.770	0.790	14,000	10,880	0.7771	0.646	0.546	0.646	0.646	0.663	16,681	0.6522	0.00%
2011-11-03	0	0.770	0.670	0.780	-	-	0	0	-	0.646	0.562	0.655	-	-	0	-	0.00%
2011-11-02	0	0.770	0.690	0.770	-	-	0	0	-	0.646	0.579	0.646	-	-	0	-	0.00%
2011-11-01	0	0.770	0.680	0.790	-	-	0	0	-	0.646	0.571	0.663	-	-	0	-	0.00%
2011-10-31	0	0.770	0.670	0.770	0.800	0.800	7,000	5,600	0.8000	0.646	0.562	0.646	0.671	0.671	8,341	0.6714	2.67%
2011-10-28	0	0.750	0.740	0.790	0.750	0.800	355,000	282,960	0.7971	0.629	0.621	0.663	0.629	0.671	422,984	0.6690	0.00%
2011-10-27	0	0.750	0.730	0.750	0.750	0.760	516,000	387,030	0.7501	0.629	0.613	0.629	0.629	0.638	614,816	0.6295	1.35%
2011-10-26	0	0.740	0.710	0.740	0.750	0.750	1,000	750	0.7500	0.621	0.596	0.621	0.629	0.629	1,192	0.6295	-3.90%
2011-10-25	0	0.770	0.750	0.770	-	-	0	0	-	0.646	0.629	0.646	-	-	0	-	0.00%
2011-10-24	0	0.770	0.770	0.790	0.730	0.730	329,000	240,170	0.7300	0.646	0.646	0.663	0.613	0.613	392,005	0.6127	10.00%
2011-10-21	0	0.700	0.700	0.740	0.700	0.700	2,000	1,400	0.7000	0.587	0.587	0.621	0.587	0.587	2,383	0.5875	0.00%
2011-10-20	0	0.700	0.700	0.740	0.700	0.700	228,000	159,600	0.7000	0.587	0.587	0.621	0.587	0.587	271,663	0.5875	0.00%
2011-10-19	0	0.700	0.700	0.710	0.700	0.700	80,000	56,000	0.7000	0.587	0.587	0.596	0.587	0.587	95,320	0.5875	0.00%
2011-10-18	0	0.700	0.700	0.710	0.700	0.710	465,000	327,500	0.7043	0.587	0.587	0.596	0.587	0.596	554,049	0.5911	-5.41%
2011-10-17	0	0.740	0.700	0.750	0.700	0.780	98,000	70,500	0.7194	0.621	0.587	0.629	0.587	0.655	116,767	0.6038	0.00%
2011-10-14	0	0.740	0.700	0.740	0.740	0.740	60,000	44,400	0.7400	0.621	0.587	0.621	0.621	0.621	71,490	0.6211	-1.33%
2011-10-13	0	0.750	0.740	0.780	0.740	0.790	270,000	206,010	0.7630	0.629	0.621	0.655	0.621	0.663	321,706	0.6404	1.35%
2011-10-12	0	0.740	0.740	0.760	0.670	0.700	25,000	17,050	0.6820	0.621	0.621	0.638	0.562	0.587	29,788	0.5724	2.78%
2011-10-11	0	0.720	0.650	0.720	0.620	0.740	620,000	417,290	0.6730	0.604	0.546	0.604	0.520	0.621	738,733	0.5649	12.50%
2011-10-10	0	0.640	0.590	0.650	0.600	0.690	506,000	316,820	0.6261	0.537	0.495	0.546	0.504	0.579	602,901	0.5255	3.23%
2011-10-07	0	0.620	0.620	0.650	-	-	0	0	-	0.520	0.520	0.546	-	-	0	-	1.64%
2011-10-06	0	0.610	0.580	0.630	0.560	0.610	106,000	63,220	0.5964	0.512	0.487	0.529	0.470	0.512	126,299	0.5006	8.93%
2011-10-04	0	0.560	0.560	0.640	0.550	0.550	105,000	57,750	0.5500	0.470	0.470	0.537	0.462	0.462	125,108	0.4616	-12.50%
2011-10-03	0	0.640	0.560	0.640	0.630	0.640	32,000	20,470	0.6397	0.537	0.470	0.537	0.529	0.537	38,128	0.5369	16.36%
2011-09-30	0	0.550	0.560	0.650	0.550	0.690	667,000	408,560	0.6125	0.462	0.470	0.546	0.462	0.579	794,733	0.5141	-21.43%
2011-09-28	0	0.700	0.610	0.700	0.680	0.700	130,000	89,800	0.6908	0.587	0.512	0.587	0.571	0.587	154,896	0.5797	0.00%
2011-09-27	0	0.700	0.610	0.700	0.610	0.730	102,000	71,820	0.7041	0.587	0.512	0.587	0.512	0.613	121,533	0.5909	6.06%
2011-09-26	0	0.660	0.600	0.660	0.600	0.660	377,000	228,490	0.6061	0.554	0.504	0.554	0.504	0.554	449,197	0.5087	0.00%
2011-09-23	0	0.660	0.660	0.710	0.660	0.660	38,000	25,380	0.6679	0.554	0.554	0.596	0.554	0.554	45,277	0.5605	-8.33%
2011-09-22	0	0.720	0.700	0.720	0.680	0.720	281,000	196,210	0.6983	0.604	0.587	0.604	0.571	0.604	334,813	0.5860	-5.26%
2011-09-21	0	0.760	0.730	0.760	0.700	0.760	366,000	264,510	0.7227	0.638	0.613	0.638	0.587	0.638	436,091	0.6065	-5.00%
2011-09-20	0	0.800	0.750	0.810	0.730	0.820	450,000	347,460	0.7721	0.671	0.629	0.680	0.613	0.688	536,177	0.6480	-9.09%
2011-09-19	0	0.880	0.810	0.880	-	-	0	0	-	0.739	0.680	0.739	-	-	0	-	0.00%
2011-09-16	0	0.880	0.810	0.880	0.880	0.880	22,000	19,360	0.8800	0.739	0.680	0.739	0.739	0.739	26,213	0.7386	1.15%
2011-09-15	0	0.870	0.810	0.870	0.870	0.870	35,000	30,450	0.8700	0.730	0.680	0.730	0.730	0.730	41,703	0.7302	0.00%
2011-09-14	0	0.870	0.870	0.880	0.810	0.850	405,000	336,420	0.8307	0.730	0.730	0.739	0.680	0.713	482,559	0.6972	2.35%
2011-09-12	0	0.850	0.830	0.910	0.850	0.860	81,000	69,520	0.8583	0.713	0.697	0.764	0.713	0.722	96,512	0.7203	-7.61%
2011-09-09	0	0.920	0.860	0.930	-	-	0	0	-	0.772	0.722	0.781	-	-	0	-	0.00%
2011-09-08	0	0.920	0.920	0.930	0.860	0.860	10,000	8,600	0.8600	0.772	0.772	0.781	0.722	0.722	11,915	0.7218	0.00%
2011-09-07	0	0.920	0.860	0.920	-	-	2,000	1,860	0.9300	0.772	0.722	0.772	-	-	2,383	0.7805	0.00%
2011-09-06	0	0.920	0.920	0.930	0.850	0.950	338,000	289,840	0.8575	0.772	0.772	0.781	0.713	0.797	402,728	0.7197	-1.08%
2011-09-05	0	0.930	0.850	0.930	0.850	0.930	74,000	64,480	0.8714	0.781	0.713	0.781	0.713	0.781	88,171	0.7313	-2.11%
2011-09-02	0	0.950	0.950	0.960	0.920	0.920	30,000	27,600	0.9200	0.797	0.797	0.806	0.772	0.772	35,745	0.7721	-1.04%
2011-09-01	0	0.960	0.910	0.960	0.960	0.960	50,820	48,721	0.9587	0.806	0.764	0.806	0.806	0.806	60,552	0.8046	1.05%
2011-08-31	0	0.950	0.880	0.950	0.890	0.950	129,000	117,810	0.9133	0.797	0.739	0.797	0.747	0.797	153,704	0.7665	3.26%
2011-08-30	0	0.920	0.850	0.930	0.850	0.930	179,000	163,650	0.9142	0.772	0.713	0.781	0.713	0.781	213,279	0.7673	5.75%
2011-08-29	0	0.870	0.870	0.880	0.810	0.880	45,000	39,250	0.8722	0.730	0.730	0.739	0.680	0.739	53,618	0.7320	3.57%
2011-08-26	0	0.840	0.800	0.840	0.810	0.850	169,000	139,600	0.8260	0.705	0.671	0.705	0.680	0.713	201,364	0.6933	-1.18%
2011-08-25	0	0.850	0.820	0.850	0.850	0.850	29,000	24,650	0.8500	0.713	0.688	0.713	0.713	0.713	34,554	0.7134	0.00%
2011-08-24	0	0.850	0.810	0.850	0.800	0.850	161,000	133,120	0.8268	0.713	0.680	0.713	0.671	0.713	191,832	0.6939	0.00%
2011-08-23	0	0.850	0.830	0.850	0.830	0.850	81,000	68,150	0.8414	0.713	0.697	0.713	0.697	0.713	96,512	0.7061	-1.16%
2011-08-22	0	0.860	0.830	0.860	0.820	0.880	160,000	137,480	0.8593	0.722	0.697	0.722	0.688	0.739	190,641	0.7211	-1.15%
2011-08-19	0	0.870	0.850	0.870	0.870	0.870	105,000	91,350	0.8700	0.730	0.713	0.730	0.730	0.730	125,108	0.7302	-1.14%
2011-08-18	0	0.880	0.850	0.880	-	-	0	0	-	0.739	0.713	0.739	-	-	0	-	0.00%
2011-08-17	0	0.880	0.840	0.880	0.880	0.880	70,000	61,600	0.8800	0.739	0.705	0.739	0.739	0.739	83,405	0.7386	0.00%
2011-08-16	0	0.880	0.860	0.880	0.870	0.880	114,000	99,440	0.8723	0.739	0.722	0.739	0.730	0.739	135,831	0.7321	2.33%
2011-08-15	0	0.860	0.860	0.870	0.790	0.860	1,121,000	933,530	0.8328	0.722	0.722	0.730	0.663	0.722	1,335,676	0.6989	-4.44%
2011-08-12	0	0.900	0.850	0.900	0.850	0.910	641,000	555,970	0.8673	0.755	0.713	0.755	0.713	0.764	763,754	0.7279	-1.10%
2011-08-11	0	0.910	0.860	0.910	0.850	0.930	410,000	352,050	0.8587	0.764	0.722	0.764	0.713	0.781	488,517	0.7207	-4.21%
2011-08-10	0	0.950	0.920	0.950	0.880	0.950	53,000	46,990	0.8866	0.797	0.772	0.797	0.739	0.797	63,150	0.7441	4.40%
2011-08-09	0	0.910	0.860	0.910	0.830	0.920	1,621,000	1,386,170	0.8551	0.764	0.722	0.764	0.697	0.772	1,931,428	0.7177	-3.19%
2011-08-08	0	0.940	0.940	0.950	0.850	0.950	1,247,000	1,129,140	0.9055	0.789	0.789	0.797	0.713	0.797	1,485,806	0.7600	1.08%
2011-08-05	0	0.930	0.930	0.960	0.900	1.070	3,266,000	3,115,060	0.9538	0.781	0.781	0.806	0.755	0.898	3,891,452	0.8005	-13.89%
2011-08-04	0	1.080	1.050	1.080	1.050	1.080	108,000	113,720	1.0530	0.906	0.881	0.906	0.881	0.906	128,682	0.8837	1.89%
2011-08-03	0	1.060	1.050	1.080	1.050	1.080	1,799,000	1,929,440	1.0725	0.890	0.881	0.906	0.881	0.906	2,143,516	0.9001	0.00%
2011-08-02	0	1.060	1.040	1.070	1.030	1.080	1,638,000	1,739,690	1.0621	0.890	0.873	0.898	0.864	0.906	1,951,684	0.8914	0.95%
2011-08-01	0	1.050	1.040	1.050	1.000	1.080	1,911,000	2,048,830	1.0721	0.881	0.873	0.881	0.839	0.906	2,276,964	0.8998	5.00%
2011-07-29	0	1.000	1.000	1.010	0.960	1.030	831,000	823,100	0.9905	0.839	0.839	0.848	0.806	0.864	990,140	0.8313	4.17%
2011-07-28	0	0.960	0.950	0.960	0.960	0.960	111,000	106,560	0.9600	0.806	0.797	0.806	0.806	0.806	132,257	0.8057	0.00%
2011-07-27	0	0.960	0.960	0.970	0.960	0.960	70,000	67,200	0.9600	0.806	0.806	0.814	0.806	0.806	83,405	0.8057	-1.03%
2011-07-26	0	0.970	0.960	0.970	0.960	0.970	177,000	171,420	0.9685	0.814	0.806	0.814	0.806	0.814	210,896	0.8128	0.00%
2011-07-25	0	0.970	0.960	0.980	0.950	0.990	66,000	63,720	0.9655	0.814	0.806	0.822	0.797	0.831	78,639	0.8103	2.11%
2011-07-22	0	0.950	0.930	0.950	0.960	0.990	152,000	147,690	0.9716	0.797	0.781	0.797	0.806	0.831	181,109	0.8155	3.26%
2011-07-21	0	0.920	0.900	0.920	0.900	0.920	39,000	35,160	0.9015	0.772	0.755	0.772	0.755	0.772	46,469	0.7566	1.10%
2011-07-20	0	0.910	0.910	0.920	0.900	0.930	311,000	284,100	0.9135	0.764	0.764	0.772	0.755	0.781	370,558	0.7667	0.00%
2011-07-19	0	0.910	0.910	0.920	0.900	0.980	1,242,000	1,138,820	0.9169	0.764	0.764	0.772	0.755	0.822	1,479,848	0.7696	-9.00%
2011-07-18	0	1.000	0.960	1.000	0.980	1.020	265,000	260,780	0.9841	0.839	0.806	0.839	0.822	0.856	315,749	0.8259	4.17%
2011-07-15	0	0.960	0.940	0.960	0.930	0.960	284,000	265,920	0.9363	0.806	0.789	0.806	0.781	0.806	338,387	0.7858	1.05%
2011-07-14	0	0.950	0.940	0.950	0.920	0.960	456,000	431,480	0.9462	0.797	0.789	0.797	0.772	0.806	543,326	0.7941	5.56%
2011-07-13	0	0.900	0.900	0.930	0.900	0.950	1,509,500	1,402,120	0.9289	0.755	0.755	0.781	0.755	0.797	1,798,575	0.7796	-8.16%
2011-07-12	0	0.980	0.970	0.980	0.940	0.980	1,957,000	1,890,690	0.9661	0.822	0.814	0.822	0.789	0.822	2,331,774	0.8108	-1.01%
2011-07-11	0	0.990	0.970	0.990	0.960	1.000	1,110,000	1,081,130	0.9740	0.831	0.814	0.831	0.806	0.839	1,322,570	0.8174	1.02%
2011-07-08	0	0.980	0.970	0.980	0.980	0.990	531,000	520,470	0.9802	0.822	0.814	0.822	0.822	0.831	632,689	0.8226	0.00%
2011-07-07	0	0.980	0.970	0.980	0.970	1.000	945,000	933,720	0.9881	0.822	0.814	0.822	0.814	0.839	1,125,971	0.8293	-2.00%
2011-07-06	0	1.000	0.980	1.000	0.990	1.010	532,000	529,600	0.9955	0.839	0.822	0.839	0.831	0.848	633,880	0.8355	-1.96%
2011-07-05	0	1.020	1.000	1.020	1.000	1.020	615,000	616,060	1.0017	0.856	0.839	0.856	0.839	0.856	732,775	0.8407	2.00%
2011-07-04	0	1.000	1.000	1.010	1.000	1.020	543,000	544,070	1.0020	0.839	0.839	0.848	0.839	0.856	646,987	0.8409	-3.85%
2011-06-30	0	1.040	0.990	1.000	1.000	1.050	316,000	316,330	1.0010	0.873	0.831	0.839	0.839	0.881	376,515	0.8402	4.00%
2011-06-29	0	1.000	0.990	1.000	0.990	1.030	363,000	366,530	1.0097	0.839	0.831	0.839	0.831	0.864	432,516	0.8474	-2.91%
2011-06-28	0	1.030	1.000	1.030	1.010	1.070	1,008,000	1,031,980	1.0238	0.864	0.839	0.864	0.848	0.898	1,201,036	0.8592	-1.90%
2011-06-27	0	1.050	1.040	1.050	1.000	1.060	180,000	189,020	1.0501	0.881	0.873	0.881	0.839	0.890	214,471	0.8813	-2.78%
2011-06-24	0	1.080	1.030	1.080	1.030	1.090	117,000	124,940	1.0679	0.906	0.864	0.906	0.864	0.915	139,406	0.8962	-0.92%
2011-06-23	0	1.090	1.080	1.090	1.030	1.150	137,000	144,330	1.0535	0.915	0.906	0.915	0.864	0.965	163,236	0.8842	0.93%
2011-06-22	0	1.080	1.020	1.080	1.080	1.100	11,000	12,080	1.0982	0.906	0.856	0.906	0.906	0.923	13,107	0.9217	1.89%
2011-06-21	0	1.060	1.060	1.070	1.030	1.120	122,000	129,970	1.0653	0.890	0.890	0.898	0.864	0.940	145,364	0.8941	1.92%
2011-06-20	0	1.040	1.040	1.050	0.990	1.100	89,000	89,170	1.0019	0.873	0.873	0.881	0.831	0.923	106,044	0.8409	1.96%
2011-06-17	0	1.020	1.020	1.040	1.000	1.200	340,000	353,790	1.0406	0.856	0.856	0.873	0.839	1.007	405,111	0.8733	0.99%
2011-06-16	0	1.010	1.000	1.010	0.990	1.050	1,890,500	1,897,325	1.0036	0.848	0.839	0.848	0.831	0.881	2,252,539	0.8423	-8.18%
2011-06-15	0	1.100	1.090	1.100	1.100	1.180	211,000	232,950	1.1040	0.923	0.915	0.923	0.923	0.990	251,407	0.9266	-6.78%
2011-06-14	0	1.180	1.100	1.180	1.100	1.190	539,000	594,590	1.1031	0.990	0.923	0.990	0.923	0.999	642,221	0.9258	0.00%
2011-06-13	0	1.180	1.100	1.180	1.130	1.180	61,000	69,580	1.1407	0.990	0.923	0.990	0.948	0.990	72,682	0.9573	-1.67%
2011-06-10	0	1.200	1.120	1.200	1.130	1.200	3,000	3,460	1.1533	1.007	0.940	1.007	0.948	1.007	3,575	0.9680	0.00%
2011-06-09	0	1.200	1.160	1.200	1.150	1.200	309,000	359,320	1.1628	1.007	0.974	1.007	0.965	1.007	368,175	0.9759	-0.83%
2011-06-08	0	1.210	1.160	1.210	1.170	1.210	91,000	108,010	1.1869	1.016	0.974	1.016	0.982	1.016	108,427	0.9962	-0.82%
2011-06-07	0	1.220	1.160	1.220	1.220	1.220	3,000	3,660	1.2200	1.024	0.974	1.024	1.024	1.024	3,575	1.0239	0.00%
2011-06-03	0	1.220	1.160	1.220	1.210	1.220	35,000	42,510	1.2146	1.024	0.974	1.024	1.016	1.024	41,703	1.0194	3.39%
2011-06-02	0	1.180	1.160	1.200	1.180	1.200	73,000	86,200	1.1808	0.990	0.974	1.007	0.990	1.007	86,980	0.9910	-1.67%
2011-06-01	0	1.200	1.200	1.240	1.190	1.200	41,000	49,190	1.1998	1.007	1.007	1.041	0.999	1.007	48,852	1.0069	-3.23%
2011-05-31	0	1.240	1.180	1.240	1.180	1.240	32,000	39,080	1.2213	1.041	0.990	1.041	0.990	1.041	38,128	1.0250	0.00%
2011-05-30	0	1.240	1.230	1.240	1.220	1.240	34,000	41,550	1.2221	1.041	1.032	1.041	1.024	1.041	40,511	1.0256	0.81%
2011-05-27	0	1.230	1.190	1.230	-	-	0	0	-	1.032	0.999	1.032	-	-	0	-	0.00%
2011-05-26	0	1.230	1.220	1.230	1.200	1.230	109,000	131,380	1.2053	1.032	1.024	1.032	1.007	1.032	129,874	1.0116	-1.60%
2011-05-25	0	1.250	1.190	1.250	1.240	1.250	106,000	131,940	1.2447	1.049	0.999	1.049	1.041	1.049	126,299	1.0447	0.00%
2011-05-24	0	1.250	1.190	1.250	1.250	1.250	1,000	1,250	1.2500	1.049	0.999	1.049	1.049	1.049	1,192	1.0491	0.81%
2011-05-23	0	1.240	1.230	1.240	1.200	1.250	891,000	1,086,600	1.2195	1.041	1.032	1.041	1.007	1.049	1,061,630	1.0235	0.81%
2011-05-20	0	1.230	1.230	1.240	1.230	1.240	65,000	80,550	1.2392	1.032	1.032	1.041	1.032	1.041	77,448	1.0401	-2.38%
2011-05-19	0	1.260	1.250	1.260	1.220	1.260	11,428,000	12,784,830	1.1187	1.057	1.049	1.057	1.024	1.057	13,616,509	0.9389	0.80%
2011-05-18	0	1.250	1.220	1.250	1.230	1.250	100,000	123,710	1.2371	1.049	1.024	1.049	1.032	1.049	119,150	1.0383	0.81%
2011-05-17	0	1.240	1.230	1.240	1.200	1.260	496,000	615,460	1.2408	1.041	1.032	1.041	1.007	1.057	590,986	1.0414	0.81%
2011-05-16	0	1.230	1.220	1.230	1.200	1.240	145,000	175,630	1.2112	1.032	1.024	1.032	1.007	1.041	172,768	1.0166	-0.81%
2011-05-13	0	1.240	1.230	1.240	1.200	1.250	1,307,000	1,602,890	1.2264	1.041	1.032	1.041	1.007	1.049	1,557,296	1.0293	1.64%
2011-05-12	0	1.220	1.190	1.220	1.130	1.220	941,000	1,080,770	1.1485	1.024	0.999	1.024	0.948	1.024	1,121,205	0.9639	3.39%
2011-05-11	0	1.180	1.170	1.180	1.170	1.220	203,000	240,940	1.1869	0.990	0.982	0.990	0.982	1.024	241,875	0.9961	1.72%
2011-05-09	0	1.160	1.160	1.170	1.150	1.150	15,000	17,250	1.1500	0.974	0.974	0.982	0.965	0.965	17,873	0.9652	-2.52%
2011-05-06	0	1.190	1.090	1.190	1.000	1.190	1,288,000	1,395,420	1.0834	0.999	0.915	0.999	0.839	0.999	1,534,657	0.9093	2.59%
2011-05-05	0	1.160	1.190	1.200	1.160	1.200	61,000	71,000	1.1639	0.974	0.999	1.007	0.974	1.007	72,682	0.9769	-1.69%
2011-05-04	0	1.180	1.180	1.190	1.160	1.200	347,000	415,000	1.1960	0.990	0.990	0.999	0.974	1.007	413,452	1.0037	-4.07%
2011-05-03	0	1.230	1.200	1.230	1.200	1.230	180,000	217,650	1.2092	1.032	1.007	1.032	1.007	1.032	214,471	1.0148	-1.60%
2011-04-29	0	1.250	1.220	1.250	1.200	1.250	363,000	441,960	1.2175	1.049	1.024	1.049	1.007	1.049	432,516	1.0218	0.00%
2011-04-28	0	1.250	1.200	1.250	1.200	1.260	6,000	7,300	1.2167	1.049	1.007	1.049	1.007	1.057	7,149	1.0211	0.81%
2011-04-27	0	1.240	1.200	1.240	-	-	80,000	96,000	1.2000	1.041	1.007	1.041	-	-	95,320	1.0071	0.00%
2011-04-26	0	1.240	1.240	1.250	1.210	1.250	111,000	135,550	1.2212	1.041	1.041	1.049	1.016	1.049	132,257	1.0249	-0.80%
2011-04-21	0	1.250	1.250	1.260	1.230	1.250	216,000	266,250	1.2326	1.049	1.049	1.057	1.032	1.049	257,365	1.0345	-0.79%
2011-04-20	0	1.260	1.250	1.260	1.230	1.270	442,000	550,510	1.2455	1.057	1.049	1.057	1.032	1.066	526,645	1.0453	0.00%
2011-04-19	0	1.260	1.250	1.260	1.250	1.260	159,000	199,250	1.2531	1.057	1.049	1.057	1.049	1.057	189,449	1.0517	-0.79%
2011-04-18	0	1.270	1.260	1.270	1.240	1.290	517,000	654,090	1.2652	1.066	1.057	1.066	1.041	1.083	616,008	1.0618	0.79%
2011-04-15	0	1.260	1.220	1.260	1.210	1.260	153,000	186,480	1.2188	1.057	1.024	1.057	1.016	1.057	182,300	1.0229	0.80%
2011-04-14	0	1.250	1.220	1.250	1.240	1.260	224,000	279,210	1.2465	1.049	1.024	1.049	1.041	1.057	266,897	1.0461	0.00%
2011-04-13	0	1.250	1.250	1.260	1.250	1.260	224,000	281,370	1.2561	1.049	1.049	1.057	1.049	1.057	266,897	1.0542	0.00%
2011-04-12	0	1.250	1.230	1.250	1.230	1.250	207,000	256,540	1.2393	1.049	1.032	1.049	1.032	1.049	246,641	1.0401	-2.34%
2011-04-11	0	1.280	1.280	1.290	1.200	1.290	2,639,000	3,336,210	1.2642	1.074	1.074	1.083	1.007	1.083	3,144,379	1.0610	3.23%
2011-04-08	0	1.240	1.190	1.240	1.220	1.240	477,000	589,000	1.2348	1.041	0.999	1.041	1.024	1.041	568,347	1.0363	5.08%
2011-04-07	0	1.180	1.220	1.230	1.180	1.230	260,000	312,500	1.2019	0.990	1.024	1.032	0.990	1.032	309,791	1.0087	-3.28%
2011-04-06	0	1.220	1.220	1.230	1.200	1.220	268,000	322,720	1.2042	1.024	1.024	1.032	1.007	1.024	319,323	1.0106	-0.81%
2011-04-04	0	1.230	1.200	1.230	1.200	1.280	1,089,000	1,348,790	1.2386	1.032	1.007	1.032	1.007	1.074	1,297,548	1.0395	4.24%
2011-04-01	0	1.180	1.180	1.190	1.150	1.170	108,000	125,170	1.1590	0.990	0.990	0.999	0.965	0.982	128,682	0.9727	-0.84%
2011-03-31	0	1.190	1.160	1.190	1.170	1.190	60,000	70,220	1.1703	0.999	0.974	0.999	0.982	0.999	71,490	0.9822	0.00%
2011-03-30	0	1.190	1.180	1.190	1.170	1.190	246,000	290,300	1.1801	0.999	0.990	0.999	0.982	0.999	293,110	0.9904	-0.83%
2011-03-29	0	1.200	1.220	1.230	1.170	1.200	158,000	187,760	1.1884	1.007	1.024	1.032	0.982	1.007	188,258	0.9974	1.69%
2011-03-28	0	1.180	1.180	1.200	1.150	1.200	764,000	903,600	1.1827	0.990	0.990	1.007	0.965	1.007	910,309	0.9926	-0.84%
2011-03-25	0	1.190	1.170	1.190	1.170	1.240	1,101,000	1,315,620	1.1949	0.999	0.982	0.999	0.982	1.041	1,311,846	1.0029	-3.25%
2011-03-24	0	1.230	1.200	1.240	1.200	1.240	924,000	1,118,070	1.2100	1.032	1.007	1.041	1.007	1.041	1,100,950	1.0156	0.00%
2011-03-23	0	1.230	1.230	1.240	-	-	0	0	-	1.032	1.032	1.041	-	-	0	-	0.82%
2011-03-22	0	1.220	1.220	1.230	1.180	1.230	137,000	163,960	1.1968	1.024	1.024	1.032	0.990	1.032	163,236	1.0044	-1.61%
2011-03-21	0	1.240	1.180	1.240	1.240	1.240	10,000	12,400	1.2400	1.041	0.990	1.041	1.041	1.041	11,915	1.0407	3.33%
2011-03-18	0	1.200	1.170	1.200	1.210	1.210	500,000	605,000	1.2100	1.007	0.982	1.007	1.016	1.016	595,752	1.0155	-0.83%
2011-03-17	0	1.210	1.160	1.210	1.200	1.250	141,000	173,370	1.2296	1.016	0.974	1.016	1.007	1.049	168,002	1.0320	0.83%
2011-03-16	0	1.200	1.180	1.200	1.200	1.200	2,921,000	3,505,200	1.2000	1.007	0.990	1.007	1.007	1.007	3,480,384	1.0071	-3.23%
2011-03-15	0	1.240	1.180	1.240	1.160	1.240	9,187,000	11,022,840	1.1998	1.041	0.990	1.041	0.974	1.041	10,946,348	1.0070	0.81%
2011-03-14	0	1.230	1.180	1.230	1.200	1.250	1,353,800	1,635,844	1.2083	1.032	0.990	1.032	1.007	1.049	1,613,058	1.0141	0.82%
2011-03-11	0	1.220	1.210	1.220	1.210	1.240	883,000	1,085,840	1.2297	1.024	1.016	1.024	1.016	1.041	1,052,098	1.0321	-0.81%
2011-03-10	0	1.230	1.230	1.250	1.230	1.250	265,000	330,450	1.2470	1.032	1.032	1.049	1.032	1.049	315,749	1.0466	-1.60%
2011-03-09	0	1.250	1.220	1.250	-	-	0	0	-	1.049	1.024	1.049	-	-	0	-	0.00%
2011-03-08	0	1.250	1.260	1.270	1.200	1.250	226,000	281,200	1.2442	1.049	1.057	1.066	1.007	1.049	269,280	1.0443	0.81%
2011-03-07	0	1.240	1.230	1.260	1.230	1.280	69,000	86,870	1.2590	1.041	1.032	1.057	1.032	1.074	82,214	1.0566	-3.88%
2011-03-04	0	1.290	1.230	1.290	1.210	1.290	238,000	295,420	1.2413	1.083	1.032	1.083	1.016	1.083	283,578	1.0418	4.03%
2011-03-03	0	1.240	1.240	1.250	1.210	1.220	107,000	129,780	1.2129	1.041	1.041	1.049	1.016	1.024	127,491	1.0180	-0.80%
2011-03-02	0	1.250	1.200	1.250	1.230	1.250	2,985,000	3,583,940	1.2006	1.049	1.007	1.049	1.032	1.049	3,556,640	1.0077	1.63%
2011-03-01	0	1.230	1.200	1.250	1.210	1.230	65,000	79,650	1.2254	1.032	1.007	1.049	1.016	1.032	77,448	1.0284	-3.15%
2011-02-28	0	1.270	1.200	1.270	1.230	1.290	126,000	156,560	1.2425	1.066	1.007	1.066	1.032	1.083	150,130	1.0428	4.96%
2011-02-25	0	1.210	1.190	1.230	1.200	1.240	155,000	187,400	1.2090	1.016	0.999	1.032	1.007	1.041	184,683	1.0147	0.83%
2011-02-24	0	1.200	1.160	1.200	1.180	1.240	467,000	563,970	1.2076	1.007	0.974	1.007	0.990	1.041	556,432	1.0135	-1.64%
2011-02-23	0	1.220	1.210	1.250	1.200	1.220	423,000	516,000	1.2199	1.024	1.016	1.049	1.007	1.024	504,006	1.0238	0.83%
2011-02-22	0	1.210	1.210	1.260	1.200	1.270	3,110,000	3,754,610	1.2073	1.016	1.016	1.057	1.007	1.066	3,705,578	1.0132	-5.47%
2011-02-21	0	1.280	1.270	1.290	1.280	1.320	534,000	685,420	1.2836	1.074	1.066	1.083	1.074	1.108	636,263	1.0773	0.00%
2011-02-18	0	1.280	1.250	1.280	1.260	1.300	210,000	266,600	1.2695	1.074	1.049	1.074	1.057	1.091	250,216	1.0655	0.00%
2011-02-17	0	1.280	1.280	1.300	1.250	1.300	3,000	3,950	1.3167	1.074	1.074	1.091	1.049	1.091	3,575	1.1050	1.59%
2011-02-16	0	1.260	1.250	1.260	1.250	1.260	129,000	162,260	1.2578	1.057	1.049	1.057	1.049	1.057	153,704	1.0557	1.61%
2011-02-15	0	1.240	1.230	1.250	1.220	1.280	367,000	450,860	1.2285	1.041	1.032	1.049	1.024	1.074	437,282	1.0311	0.00%
2011-02-14	0	1.240	1.240	1.250	1.220	1.240	71,000	87,320	1.2299	1.041	1.041	1.049	1.024	1.041	84,597	1.0322	1.64%
2011-02-11	0	1.220	1.210	1.260	1.200	1.230	310,000	375,060	1.2099	1.024	1.016	1.057	1.007	1.032	369,366	1.0154	-3.94%
2011-02-10	0	1.270	1.220	1.270	1.220	1.270	64,000	79,150	1.2367	1.066	1.024	1.066	1.024	1.066	76,256	1.0379	3.25%
2011-02-09	0	1.230	1.230	1.270	1.220	1.300	84,000	104,340	1.2421	1.032	1.032	1.066	1.024	1.091	100,086	1.0425	-4.65%
2011-02-08	0	1.290	1.250	1.290	1.240	1.310	606,000	780,380	1.2878	1.083	1.049	1.083	1.041	1.099	722,052	1.0808	4.03%
2011-02-07	0	1.240	1.240	1.260	1.210	1.240	175,000	213,310	1.2189	1.041	1.041	1.057	1.016	1.041	208,513	1.0230	-3.12%
2011-02-02	0	1.280	1.240	1.280	1.280	1.280	1,000	1,280	1.2800	1.074	1.041	1.074	1.074	1.074	1,192	1.0743	1.59%
2011-02-01	0	1.260	1.260	1.290	1.260	1.300	520,000	655,320	1.2602	1.057	1.057	1.083	1.057	1.091	619,582	1.0577	-1.56%
2011-01-31	0	1.280	1.230	1.280	1.270	1.290	56,000	71,380	1.2746	1.074	1.032	1.074	1.066	1.083	66,724	1.0698	4.07%
2011-01-28	0	1.230	1.230	1.250	1.220	1.290	38,000	46,940	1.2353	1.032	1.032	1.049	1.024	1.083	45,277	1.0367	-1.60%
2011-01-27	0	1.250	1.220	1.250	1.230	1.300	281,000	347,780	1.2377	1.049	1.024	1.049	1.032	1.091	334,813	1.0387	-3.10%
2011-01-26	0	1.290	1.240	1.300	1.210	1.310	218,000	270,930	1.2428	1.083	1.041	1.091	1.016	1.099	259,748	1.0430	-0.77%
2011-01-25	0	1.300	1.240	1.300	1.360	1.360	1,000	1,360	1.3600	1.091	1.041	1.091	1.141	1.141	1,192	1.1414	0.00%
2011-01-24	0	1.300	1.250	1.300	1.240	1.300	71,000	92,240	1.2992	1.091	1.049	1.091	1.041	1.091	84,597	1.0903	1.56%
2011-01-21	0	1.280	1.220	1.300	1.220	1.310	110,000	140,430	1.2766	1.074	1.024	1.091	1.024	1.099	131,065	1.0714	4.07%
2011-01-20	0	1.230	1.230	1.240	1.200	1.240	150,000	181,200	1.2080	1.032	1.032	1.041	1.007	1.041	178,726	1.0138	-2.38%
2011-01-19	0	1.260	1.260	1.270	1.250	1.280	1,053,000	1,331,710	1.2647	1.057	1.057	1.066	1.049	1.074	1,254,654	1.0614	-1.56%
2011-01-18	0	1.280	1.270	1.280	1.270	1.300	10,291,000	12,373,080	1.2023	1.074	1.066	1.074	1.066	1.091	12,261,769	1.0091	-1.54%
2011-01-17	0	1.300	1.270	1.300	1.300	1.300	60,000	78,000	1.3000	1.091	1.066	1.091	1.091	1.091	71,490	1.0911	0.78%
2011-01-14	0	1.290	1.290	1.300	1.290	1.310	377,000	489,000	1.2971	1.083	1.083	1.091	1.083	1.099	449,197	1.0886	-0.77%
2011-01-13	0	1.300	1.300	1.330	1.300	1.330	243,000	318,580	1.3110	1.091	1.091	1.116	1.091	1.116	289,536	1.1003	0.78%
2011-01-12	0	1.290	1.290	1.310	1.290	1.350	374,000	498,620	1.3332	1.083	1.083	1.099	1.083	1.133	445,623	1.1189	-3.73%
2011-01-11	0	1.340	1.340	1.350	-	-	0	0	-	1.125	1.125	1.133	-	-	0	-	0.75%
2011-01-10	0	1.330	1.320	1.330	1.340	1.340	10,000	13,400	1.3400	1.116	1.108	1.116	1.125	1.125	11,915	1.1246	-0.75%
2011-01-07	0	1.340	1.330	1.340	1.320	1.340	836,000	1,107,060	1.3242	1.125	1.116	1.125	1.108	1.125	996,097	1.1114	0.00%
2011-01-06	0	1.340	1.360	1.370	1.330	1.360	299,000	402,970	1.3477	1.125	1.141	1.150	1.116	1.141	356,260	1.1311	0.00%
2011-01-05	0	1.340	1.330	1.340	1.340	1.360	155,000	208,490	1.3451	1.125	1.116	1.125	1.125	1.141	184,683	1.1289	-1.47%
2011-01-04	0	1.360	1.330	1.360	1.320	1.360	87,000	116,050	1.3339	1.141	1.116	1.141	1.108	1.141	103,661	1.1195	0.74%
2011-01-03	0	1.350	1.340	1.350	1.350	1.350	180,000	243,000	1.3500	1.133	1.125	1.133	1.133	1.133	214,471	1.1330	3.05%
2010-12-31	0	1.310	1.310	1.320	1.310	1.350	27,000	35,750	1.3241	1.099	1.099	1.108	1.099	1.133	32,171	1.1113	-1.50%
2010-12-30	0	1.330	1.330	1.360	1.320	1.370	51,000	67,830	1.3300	1.116	1.116	1.141	1.108	1.150	60,767	1.1162	1.53%
2010-12-29	0	1.310	1.300	1.360	-	-	0	0	-	1.099	1.091	1.141	-	-	0	-	0.00%
2010-12-28	0	1.310	1.310	1.330	1.310	1.370	383,000	509,680	1.3308	1.099	1.099	1.116	1.099	1.150	456,346	1.1169	-3.68%
2010-12-24	0	1.360	1.360	1.370	1.340	1.360	173,000	232,220	1.3423	1.141	1.141	1.150	1.125	1.141	206,130	1.1266	0.00%
2010-12-23	0	1.360	1.350	1.360	1.340	1.360	240,000	324,800	1.3533	1.141	1.133	1.141	1.125	1.141	285,961	1.1358	1.49%
2010-12-22	0	1.340	1.340	1.360	1.340	1.340	99,000	132,660	1.3400	1.125	1.125	1.141	1.125	1.125	117,959	1.1246	0.00%
2010-12-21	0	1.340	1.340	1.370	1.340	1.370	75,000	101,370	1.3516	1.125	1.125	1.150	1.125	1.150	89,363	1.1344	-0.74%
2010-12-20	0	1.350	1.320	1.350	1.330	1.350	401,000	537,350	1.3400	1.133	1.108	1.133	1.116	1.133	477,793	1.1246	-1.46%
2010-12-17	0	1.370	1.340	1.370	1.330	1.370	450,000	600,460	1.3344	1.150	1.125	1.150	1.116	1.150	536,177	1.1199	1.48%
2010-12-16	0	1.350	1.330	1.350	1.310	1.350	695,000	922,760	1.3277	1.133	1.116	1.133	1.099	1.133	828,095	1.1143	0.00%
2010-12-15	0	1.350	1.330	1.350	1.340	1.350	88,000	118,120	1.3423	1.133	1.116	1.133	1.125	1.133	104,852	1.1265	0.75%
2010-12-14	0	1.340	1.330	1.350	1.330	1.350	365,000	490,200	1.3430	1.125	1.116	1.133	1.116	1.133	434,899	1.1272	-0.74%
2010-12-13	0	1.350	1.320	1.350	1.340	1.360	281,000	378,480	1.3469	1.133	1.108	1.133	1.125	1.141	334,813	1.1304	0.75%
2010-12-10	0	1.340	1.300	1.340	1.270	1.340	448,000	581,180	1.2973	1.125	1.091	1.125	1.066	1.125	533,794	1.0888	0.00%
2010-12-09	0	1.340	1.300	1.340	1.300	1.340	550,000	720,460	1.3099	1.125	1.091	1.125	1.091	1.125	655,327	1.0994	0.00%
2010-12-08	0	1.340	1.310	1.340	1.310	1.350	551,000	727,160	1.3197	1.125	1.099	1.125	1.099	1.133	656,519	1.1076	-0.74%
2010-12-07	0	1.350	1.340	1.350	1.340	1.360	713,000	964,180	1.3523	1.133	1.125	1.133	1.125	1.141	849,542	1.1349	-0.74%
2010-12-06	0	1.360	1.320	1.370	1.300	1.360	234,000	307,420	1.3138	1.141	1.108	1.150	1.091	1.141	278,812	1.1026	1.49%
2010-12-03	0	1.340	1.320	1.350	1.320	1.360	529,000	707,480	1.3374	1.125	1.108	1.133	1.108	1.141	630,306	1.1224	0.00%
2010-12-02	0	1.340	1.330	1.340	1.330	1.360	806,000	1,087,010	1.3486	1.125	1.116	1.125	1.116	1.141	960,352	1.1319	0.00%
2010-12-01	0	1.340	1.310	1.340	1.310	1.350	376,000	498,200	1.3250	1.125	1.099	1.125	1.099	1.133	448,006	1.1120	0.75%
2010-11-30	0	1.330	1.320	1.330	1.300	1.370	1,492,000	1,974,440	1.3234	1.116	1.108	1.116	1.091	1.150	1,777,724	1.1107	-1.48%
2010-11-29	0	1.350	1.340	1.350	1.340	1.380	1,225,000	1,655,330	1.3513	1.133	1.125	1.133	1.125	1.158	1,459,593	1.1341	-2.17%
2010-11-26	0	1.380	1.360	1.390	1.350	1.390	217,000	294,360	1.3565	1.158	1.141	1.167	1.133	1.167	258,556	1.1385	-2.82%
2010-11-25	0	1.420	1.400	1.420	1.370	1.420	866,000	1,208,450	1.3954	1.192	1.175	1.192	1.150	1.192	1,031,843	1.1712	-1.39%
2010-11-24	0	1.440	1.380	1.440	1.380	1.440	212,000	295,470	1.3937	1.209	1.158	1.209	1.158	1.209	252,599	1.1697	0.70%
2010-11-23	0	1.430	1.390	1.440	1.380	1.450	1,858,000	2,619,160	1.4097	1.200	1.167	1.209	1.158	1.217	2,213,815	1.1831	3.62%
2010-11-22	0	1.380	1.340	1.380	1.320	1.380	507,000	681,430	1.3440	1.158	1.125	1.158	1.108	1.158	604,093	1.1280	2.22%
2010-11-19	0	1.350	1.340	1.350	1.330	1.350	550,000	741,500	1.3482	1.133	1.125	1.133	1.116	1.133	655,327	1.1315	0.00%
2010-11-18	0	1.350	1.340	1.350	1.320	1.370	407,000	545,930	1.3414	1.133	1.125	1.133	1.108	1.150	484,942	1.1258	2.27%
2010-11-17	0	1.320	1.310	1.320	1.300	1.380	1,103,000	1,458,070	1.3219	1.108	1.099	1.108	1.091	1.158	1,314,229	1.1094	-4.35%
2010-11-16	0	1.380	1.360	1.380	1.350	1.410	785,000	1,090,140	1.3887	1.158	1.141	1.158	1.133	1.183	935,331	1.1655	-1.43%
2010-11-15	0	1.400	1.400	1.420	1.390	1.440	123,000	172,210	1.4001	1.175	1.175	1.192	1.167	1.209	146,555	1.1751	-2.78%
2010-11-12	0	1.440	1.410	1.440	1.400	1.460	754,000	1,070,370	1.4196	1.209	1.183	1.209	1.175	1.225	898,394	1.1914	-2.04%
2010-11-11	0	1.470	1.450	1.470	1.450	1.490	293,000	430,560	1.4695	1.234	1.217	1.234	1.217	1.251	349,111	1.2333	1.38%
2010-11-10	0	1.450	1.450	1.470	1.430	1.480	1,445,000	2,090,720	1.4469	1.217	1.217	1.234	1.200	1.242	1,721,723	1.2143	-2.68%
2010-11-09	0	1.490	1.460	1.490	1.450	1.530	514,000	763,260	1.4849	1.251	1.225	1.251	1.217	1.284	612,433	1.2463	-2.61%
2010-11-08	0	1.530	1.470	1.530	1.410	1.530	195,000	285,460	1.4639	1.284	1.234	1.284	1.183	1.284	232,343	1.2286	2.68%
2010-11-05	0	1.490	1.490	1.500	1.480	1.530	642,000	962,200	1.4988	1.251	1.251	1.259	1.242	1.284	764,946	1.2579	-1.97%
2010-11-04	0	1.520	1.500	1.520	1.450	1.520	1,325,000	1,959,320	1.4787	1.276	1.259	1.276	1.217	1.276	1,578,743	1.2411	0.00%
2010-11-03	0	1.520	1.470	1.520	1.470	1.520	404,000	599,520	1.4840	1.276	1.234	1.276	1.234	1.276	481,368	1.2455	0.66%
2010-11-02	0	1.510	1.510	1.540	1.480	1.540	950,000	1,419,850	1.4946	1.267	1.267	1.292	1.242	1.292	1,131,929	1.2544	-2.58%
2010-11-01	0	1.550	1.530	1.550	1.480	1.560	3,918,000	5,993,370	1.5297	1.301	1.284	1.301	1.242	1.309	4,668,313	1.2838	3.33%
2010-10-29	0	1.500	1.430	1.500	1.410	1.500	350,000	498,690	1.4248	1.259	1.200	1.259	1.183	1.259	417,026	1.1958	4.90%
2010-10-28	0	1.430	1.400	1.430	1.400	1.430	140,000	198,020	1.4144	1.200	1.175	1.200	1.175	1.200	166,811	1.1871	-1.38%
2010-10-27	0	1.450	1.430	1.450	1.400	1.450	837,000	1,184,990	1.4158	1.217	1.200	1.217	1.175	1.217	997,289	1.1882	-0.68%
2010-10-26	0	1.460	1.450	1.470	1.440	1.500	1,878,000	2,754,750	1.4669	1.225	1.217	1.234	1.209	1.259	2,237,645	1.2311	-2.67%
2010-10-25	0	1.500	1.500	1.510	1.400	1.510	2,247,000	3,291,330	1.4648	1.259	1.259	1.267	1.175	1.267	2,677,310	1.2293	1.35%
2010-10-22	0	1.480	1.420	1.480	1.400	1.480	938,000	1,330,930	1.4189	1.242	1.192	1.242	1.175	1.242	1,117,631	1.1908	2.07%
2010-10-21	0	1.450	1.440	1.450	1.430	1.450	201,000	290,240	1.4440	1.217	1.209	1.217	1.200	1.217	239,492	1.2119	2.11%
2010-10-20	0	1.420	1.420	1.440	1.410	1.440	1,055,000	1,501,840	1.4235	1.192	1.192	1.209	1.183	1.209	1,257,037	1.1947	-2.74%
2010-10-19	0	1.460	1.460	1.470	1.440	1.460	339,000	491,960	1.4512	1.225	1.225	1.234	1.209	1.225	403,920	1.2180	0.00%
2010-10-18	0	1.460	1.430	1.470	1.420	1.470	575,000	833,500	1.4496	1.225	1.200	1.234	1.192	1.234	685,115	1.2166	-0.68%
2010-10-15	0	1.470	1.470	1.490	1.400	1.500	2,009,000	2,912,640	1.4498	1.234	1.234	1.251	1.175	1.259	2,393,732	1.2168	-1.34%
2010-10-14	0	1.490	1.480	1.510	1.470	1.550	1,498,000	2,256,380	1.5063	1.251	1.242	1.267	1.234	1.301	1,784,873	1.2642	-1.32%
2010-10-13	0	1.510	1.510	1.530	1.500	1.590	2,704,000	4,137,900	1.5303	1.267	1.267	1.284	1.259	1.334	3,221,827	1.2843	-3.82%
2010-10-12	0	1.570	1.560	1.570	1.500	1.570	5,168,000	7,974,560	1.5431	1.318	1.309	1.318	1.259	1.318	6,157,693	1.2951	5.37%
2010-10-11	0	1.490	1.480	1.490	1.390	1.510	6,295,000	9,302,360	1.4777	1.251	1.242	1.251	1.167	1.267	7,500,519	1.2402	7.97%
2010-10-08	0	1.380	1.370	1.390	1.350	1.400	2,047,000	2,810,770	1.3731	1.158	1.150	1.167	1.133	1.175	2,439,009	1.1524	2.22%
2010-10-07	0	1.350	1.370	1.380	1.350	1.380	666,000	908,120	1.3635	1.133	1.150	1.158	1.133	1.158	793,542	1.1444	0.00%
2010-10-06	0	1.350	1.340	1.360	1.340	1.430	2,281,000	3,153,650	1.3826	1.133	1.125	1.141	1.125	1.200	2,717,821	1.1604	-0.74%
2010-10-05	0	1.360	1.320	1.360	1.300	1.360	384,000	515,560	1.3426	1.141	1.108	1.141	1.091	1.141	457,538	1.1268	0.00%
2010-10-04	0	1.360	1.320	1.360	1.300	1.360	1,404,000	1,864,890	1.3283	1.141	1.108	1.141	1.091	1.141	1,672,872	1.1148	8.80%
2010-09-30	0	1.250	1.250	1.290	1.250	1.310	570,000	737,630	1.2941	1.049	1.049	1.083	1.049	1.099	679,157	1.0861	-6.02%
2010-09-29	0	1.330	1.320	1.330	1.290	1.410	3,079,000	4,140,030	1.3446	1.116	1.108	1.116	1.083	1.183	3,668,641	1.1285	-5.67%
2010-09-28	0	1.410	1.410	1.430	1.410	1.430	737,000	1,046,540	1.4200	1.183	1.183	1.200	1.183	1.200	878,139	1.1918	-2.76%
2010-09-27	0	1.450	1.440	1.460	1.390	1.470	1,358,849	1,963,285	1.4448	1.217	1.209	1.225	1.167	1.234	1,619,074	1.2126	1.40%
2010-09-24	0	1.430	1.380	1.430	1.350	1.430	539,000	753,180	1.3974	1.200	1.158	1.200	1.133	1.200	642,221	1.1728	7.52%
2010-09-22	0	1.330	1.330	1.340	1.330	1.330	603,000	801,990	1.3300	1.116	1.116	1.125	1.116	1.116	718,477	1.1162	1.53%
2010-09-21	0	1.310	1.310	1.320	1.310	1.320	91,000	120,060	1.3193	1.099	1.099	1.108	1.099	1.108	108,427	1.1073	-2.24%
2010-09-20	0	1.340	1.330	1.340	1.320	1.340	247,000	329,680	1.3347	1.125	1.116	1.125	1.108	1.125	294,302	1.1202	0.75%
2010-09-17	0	1.330	1.310	1.320	1.300	1.330	338,000	443,130	1.3110	1.116	1.099	1.108	1.091	1.116	402,728	1.1003	0.76%
2010-09-16	0	1.320	1.310	1.340	1.310	1.370	543,000	719,340	1.3248	1.108	1.099	1.125	1.099	1.150	646,987	1.1118	-3.65%
2010-09-15	0	1.370	1.360	1.370	1.320	1.370	865,000	1,166,380	1.3484	1.150	1.141	1.150	1.108	1.150	1,030,651	1.1317	3.79%
2010-09-14	0	1.320	1.310	1.320	1.280	1.340	966,000	1,259,850	1.3042	1.108	1.099	1.108	1.074	1.125	1,150,993	1.0946	0.76%
2010-09-13	0	1.310	1.300	1.310	1.250	1.320	1,265,000	1,637,890	1.2948	1.099	1.091	1.099	1.049	1.108	1,507,253	1.0867	4.80%
2010-09-10	0	1.250	1.230	1.250	1.210	1.260	825,000	1,021,540	1.2382	1.049	1.032	1.049	1.016	1.057	982,991	1.0392	2.46%
2010-09-09	0	1.220	1.220	1.230	1.220	1.220	252,000	307,520	1.2203	1.024	1.024	1.032	1.024	1.024	300,259	1.0242	0.83%
2010-09-08	0	1.210	1.200	1.230	1.200	1.230	81,000	98,040	1.2104	1.016	1.007	1.032	1.007	1.032	96,512	1.0158	-1.63%
2010-09-07	0	1.230	1.230	1.240	1.190	1.250	543,000	669,760	1.2334	1.032	1.032	1.041	0.999	1.049	646,987	1.0352	2.50%
2010-09-06	0	1.200	1.200	1.220	1.180	1.240	1,582,000	1,888,750	1.1939	1.007	1.007	1.024	0.990	1.041	1,884,960	1.0020	5.26%
2010-09-03	0	1.140	1.140	1.170	1.140	1.170	282,000	326,020	1.1561	0.957	0.957	0.982	0.957	0.982	336,004	0.9703	-0.87%
2010-09-02	0	1.150	1.150	1.170	1.130	1.190	137,000	157,390	1.1488	0.965	0.965	0.982	0.948	0.999	163,236	0.9642	-3.36%
2010-09-01	0	1.190	1.180	1.190	1.130	1.190	36,000	42,290	1.1747	0.999	0.990	0.999	0.948	0.999	42,894	0.9859	2.59%
2010-08-31	0	1.160	1.130	1.160	1.150	1.170	301,000	348,660	1.1583	0.974	0.948	0.974	0.965	0.982	358,643	0.9722	-0.85%
2010-08-30	0	1.170	1.110	1.170	1.020	1.170	189,000	208,550	1.1034	0.982	0.932	0.982	0.856	0.982	225,194	0.9261	-0.85%
2010-08-27	0	1.180	1.120	1.180	1.140	1.190	164,000	188,290	1.1481	0.990	0.940	0.990	0.957	0.999	195,407	0.9636	0.85%
2010-08-26	0	1.170	1.140	1.170	1.150	1.190	152,000	177,400	1.1671	0.982	0.957	0.982	0.965	0.999	181,109	0.9795	1.74%
2010-08-25	0	1.150	1.120	1.150	1.120	1.240	1,093,000	1,285,040	1.1757	0.965	0.940	0.965	0.940	1.041	1,302,314	0.9867	-2.54%
2010-08-24	0	1.180	1.170	1.180	1.180	1.210	76,000	90,280	1.1879	0.990	0.982	0.990	0.990	1.016	90,554	0.9970	-2.48%
2010-08-23	0	1.210	1.170	1.210	1.190	1.220	96,000	114,970	1.1976	1.016	0.982	1.016	0.999	1.024	114,384	1.0051	0.00%
2010-08-20	0	1.210	1.190	1.210	1.190	1.210	188,000	224,980	1.1967	1.016	0.999	1.016	0.999	1.016	224,003	1.0044	0.00%
2010-08-19	0	1.210	1.200	1.210	1.190	1.210	1,109,000	1,333,940	1.2028	1.016	1.007	1.016	0.999	1.016	1,321,378	1.0095	0.83%
2010-08-18	0	1.200	1.200	1.210	1.200	1.250	1,304,000	1,590,380	1.2196	1.007	1.007	1.016	1.007	1.049	1,553,721	1.0236	-2.44%
2010-08-17	0	1.230	1.210	1.240	1.190	1.250	1,142,000	1,397,520	1.2237	1.032	1.016	1.041	0.999	1.049	1,360,698	1.0271	4.24%
2010-08-16	0	1.180	1.170	1.190	1.170	1.200	424,000	501,370	1.1825	0.990	0.982	0.999	0.982	1.007	505,198	0.9924	0.00%
2010-08-13	0	1.180	1.170	1.180	1.160	1.180	634,000	743,340	1.1725	0.990	0.982	0.990	0.974	0.990	755,414	0.9840	0.00%
2010-08-12	0	1.180	1.170	1.180	1.080	1.180	401,000	464,190	1.1576	0.990	0.982	0.990	0.906	0.990	477,793	0.9715	0.00%
2010-08-11	0	1.180	1.180	1.200	1.170	1.190	705,000	832,470	1.1808	0.990	0.990	1.007	0.982	0.999	840,010	0.9910	0.00%
2010-08-10	0	1.180	1.150	1.180	1.150	1.200	475,000	557,240	1.1731	0.990	0.965	0.990	0.965	1.007	565,964	0.9846	0.00%
2010-08-09	0	1.180	1.150	1.180	1.130	1.190	266,000	305,450	1.1483	0.990	0.965	0.990	0.948	0.999	316,940	0.9637	2.61%
2010-08-06	0	1.150	1.130	1.150	1.130	1.160	541,000	620,590	1.1471	0.965	0.948	0.965	0.948	0.974	644,604	0.9627	0.00%
2010-08-05	0	1.150	1.140	1.150	1.140	1.160	438,107	503,124	1.1484	0.965	0.957	0.965	0.957	0.974	522,006	0.9638	0.00%
2010-08-04	0	1.150	1.120	1.150	1.120	1.160	689,000	779,500	1.1313	0.965	0.940	0.965	0.940	0.974	820,946	0.9495	0.00%
2010-08-03	0	1.150	1.130	1.150	1.130	1.210	689,000	803,700	1.1665	0.965	0.948	0.965	0.948	1.016	820,946	0.9790	-1.71%
2010-08-02	0	1.170	1.170	1.180	1.110	1.200	1,517,300	1,751,479	1.1543	0.982	0.982	0.990	0.932	1.007	1,807,869	0.9688	5.41%
2010-07-30	0	1.110	1.110	1.130	1.060	1.170	29,948,036	30,596,795	1.0217	0.932	0.932	0.948	0.890	0.982	35,683,209	0.8575	3.74%
2010-07-29	0	1.070	1.050	1.070	1.040	1.070	1,332,000	1,404,900	1.0547	0.898	0.881	0.898	0.873	0.898	1,587,084	0.8852	-0.93%
2010-07-28	0	1.080	1.050	1.080	1.050	1.110	1,760,500	1,878,595	1.0671	0.906	0.881	0.906	0.881	0.932	2,097,643	0.8956	0.93%
2010-07-27	0	1.070	1.070	1.090	1.060	1.080	110,000	118,050	1.0732	0.898	0.898	0.915	0.890	0.906	131,065	0.9007	-0.93%
2010-07-26	0	1.080	1.060	1.100	1.060	1.080	200,000	215,200	1.0760	0.906	0.890	0.923	0.890	0.906	238,301	0.9031	-1.82%
2010-07-23	0	1.100	1.090	1.100	1.090	1.120	362,000	397,820	1.0990	0.923	0.915	0.923	0.915	0.940	431,324	0.9223	0.00%
2010-07-22	0	1.100	1.060	1.110	1.050	1.100	602,000	648,160	1.0767	0.923	0.890	0.932	0.881	0.923	717,285	0.9036	8.91%
2010-07-21	0	1.010	1.060	1.070	1.000	1.060	301,000	310,180	1.0305	0.848	0.890	0.898	0.839	0.890	358,643	0.8649	-0.98%
2010-07-20	0	1.020	1.020	1.040	1.010	1.040	225,000	228,970	1.0176	0.856	0.856	0.873	0.848	0.873	268,088	0.8541	2.00%
2010-07-19	0	1.000	1.020	1.040	0.990	1.000	467,000	465,870	0.9976	0.839	0.856	0.873	0.831	0.839	556,432	0.8372	0.00%
2010-07-16	0	1.000	1.000	1.010	0.970	1.040	742,000	746,000	1.0054	0.839	0.839	0.848	0.814	0.873	884,096	0.8438	-1.96%
2010-07-15	0	1.020	1.020	1.050	1.010	1.050	1,331,000	1,370,600	1.0298	0.856	0.856	0.881	0.848	0.881	1,585,892	0.8642	-4.67%
2010-07-14	0	1.070	1.050	1.070	1.050	1.070	858,000	902,700	1.0521	0.898	0.881	0.898	0.881	0.898	1,022,311	0.8830	1.90%
2010-07-13	0	1.050	1.050	1.080	1.050	1.110	1,135,000	1,209,400	1.0656	0.881	0.881	0.906	0.881	0.932	1,352,357	0.8943	-4.55%
2010-07-12	0	1.100	1.100	1.120	1.090	1.120	1,375,000	1,519,190	1.1049	0.923	0.923	0.940	0.915	0.940	1,638,318	0.9273	-2.65%
2010-07-09	0	1.130	1.120	1.150	1.120	1.150	326,000	370,640	1.1369	0.948	0.940	0.965	0.940	0.965	388,430	0.9542	0.89%
2010-07-08	0	1.120	1.110	1.130	1.120	1.150	360,000	406,060	1.1279	0.940	0.932	0.948	0.940	0.965	428,941	0.9467	0.00%
2010-07-07	0	1.120	1.110	1.130	1.120	1.170	315,000	355,830	1.1296	0.940	0.932	0.948	0.940	0.982	375,324	0.9481	0.00%
2010-07-06	0	1.120	1.120	1.150	1.110	1.120	410,000	455,900	1.1120	0.940	0.940	0.965	0.932	0.940	488,517	0.9332	-1.75%
2010-07-05	0	1.140	1.130	1.150	1.140	1.190	407,000	465,480	1.1437	0.957	0.948	0.965	0.957	0.999	484,942	0.9599	-1.72%
2010-07-02	0	1.160	1.180	1.190	1.160	1.310	503,000	593,630	1.1802	0.974	0.990	0.999	0.974	1.099	599,327	0.9905	-1.69%
2010-06-30	0	1.180	1.180	1.200	1.170	1.200	120,000	141,000	1.1750	0.990	0.990	1.007	0.982	1.007	142,980	0.9861	0.85%
2010-06-29	0	1.170	1.170	1.190	1.160	1.200	567,176	673,004	1.1866	0.982	0.982	0.999	0.974	1.007	675,793	0.9959	-3.31%
2010-06-28	0	1.210	1.200	1.210	1.190	1.210	1,125,000	1,346,250	1.1967	1.016	1.007	1.016	0.999	1.016	1,340,442	1.0043	4.31%
2010-06-25	0	1.160	1.160	1.190	1.150	1.190	634,000	739,220	1.1660	0.974	0.974	0.999	0.965	0.999	755,414	0.9786	-3.33%
2010-06-24	0	1.200	1.180	1.200	1.180	1.200	3,207,000	3,808,560	1.1876	1.007	0.990	1.007	0.990	1.007	3,821,154	0.9967	0.00%
2010-06-23	0	1.200	1.200	1.220	1.200	1.200	312,000	374,400	1.2000	1.007	1.007	1.024	1.007	1.007	371,749	1.0071	-0.83%
2010-06-22	0	1.210	1.210	1.220	1.210	1.220	1,141,000	1,385,610	1.2144	1.016	1.016	1.024	1.016	1.024	1,359,506	1.0192	-1.63%
2010-06-21	0	1.230	1.230	1.240	1.190	1.260	4,934,000	5,977,950	1.2116	1.032	1.032	1.041	0.999	1.057	5,878,881	1.0169	2.50%
2010-06-18	0	1.200	1.200	1.240	1.200	1.240	1,137,000	1,370,070	1.2050	1.007	1.007	1.041	1.007	1.041	1,354,740	1.0113	-3.23%
2010-06-17	0	1.240	1.240	1.270	1.230	1.240	266,000	327,480	1.2311	1.041	1.041	1.066	1.032	1.041	316,940	1.0333	0.81%
2010-06-15	0	1.230	1.220	1.250	1.200	1.260	108,000	132,140	1.2235	1.032	1.024	1.049	1.007	1.057	128,682	1.0269	-2.38%
2010-06-14	0	1.260	1.210	1.260	1.200	1.260	80,000	97,700	1.2213	1.057	1.016	1.057	1.007	1.057	95,320	1.0250	1.61%
2010-06-11	0	1.240	1.240	1.250	1.220	1.250	396,000	485,440	1.2259	1.041	1.041	1.049	1.024	1.049	471,836	1.0288	2.48%
2010-06-10	0	1.210	1.200	1.210	1.200	1.210	120,000	144,010	1.2001	1.016	1.007	1.016	1.007	1.016	142,980	1.0072	-1.63%
2010-06-09	0	1.230	1.220	1.230	1.200	1.230	103,000	125,150	1.2150	1.032	1.024	1.032	1.007	1.032	122,725	1.0198	0.82%
2010-06-08	0	1.220	1.210	1.240	1.190	1.240	96,000	116,090	1.2093	1.024	1.016	1.041	0.999	1.041	114,384	1.0149	1.67%
2010-06-07	0	1.200	1.200	1.240	1.200	1.250	730,000	881,510	1.2075	1.007	1.007	1.041	1.007	1.049	869,798	1.0135	-6.25%
2010-06-04	0	1.280	1.260	1.280	1.260	1.280	103,000	129,840	1.2606	1.074	1.057	1.074	1.057	1.074	122,725	1.0580	-1.54%
2010-06-03	0	1.300	1.270	1.300	1.260	1.320	254,000	330,200	1.3000	1.091	1.066	1.091	1.057	1.108	302,642	1.0911	2.36%
2010-06-02	0	1.270	1.250	1.280	1.250	1.290	1,530,000	1,931,010	1.2621	1.066	1.049	1.074	1.049	1.083	1,823,001	1.0592	-2.31%
2010-06-01	0	1.300	1.260	1.330	1.230	1.300	21,000	27,230	1.2967	1.091	1.057	1.116	1.032	1.091	25,022	1.0883	-2.26%
2010-05-31	0	1.330	1.320	1.330	1.330	1.330	25,000	33,250	1.3300	1.116	1.108	1.116	1.116	1.116	29,788	1.1162	3.10%
2010-05-28	0	1.290	1.280	1.290	1.270	1.340	481,000	624,360	1.2980	1.083	1.074	1.083	1.066	1.125	573,113	1.0894	0.00%
2010-05-27	0	1.290	1.280	1.300	1.260	1.290	255,000	327,210	1.2832	1.083	1.074	1.091	1.057	1.083	303,834	1.0769	0.00%
2010-05-26	0	1.290	1.220	1.290	1.300	1.320	10,000	13,120	1.3120	1.083	1.024	1.083	1.091	1.108	11,915	1.1011	3.20%
2010-05-25	0	1.250	1.200	1.250	1.250	1.280	247,000	311,010	1.2591	1.049	1.007	1.049	1.049	1.074	294,302	1.0568	-4.58%
2010-05-24	0	1.310	1.260	1.310	1.220	1.310	137,000	176,930	1.2915	1.099	1.057	1.099	1.024	1.099	163,236	1.0839	1.55%
2010-05-20	0	1.290	1.220	1.290	1.200	1.310	2,826,000	3,537,380	1.2517	1.083	1.024	1.083	1.007	1.099	3,367,191	1.0505	-1.53%
2010-05-19	0	1.310	1.310	1.340	1.310	1.350	402,000	534,980	1.3308	1.099	1.099	1.125	1.099	1.133	478,985	1.1169	-5.07%
2010-05-18	0	1.380	1.360	1.380	1.350	1.380	318,000	434,270	1.3656	1.158	1.141	1.158	1.133	1.158	378,898	1.1461	1.47%
2010-05-17	0	1.360	1.360	1.380	1.360	1.420	1,226,000	1,697,950	1.3850	1.141	1.141	1.158	1.141	1.192	1,460,784	1.1624	-4.23%
2010-05-14	0	1.420	1.410	1.460	1.400	1.450	752,000	1,071,390	1.4247	1.192	1.183	1.225	1.175	1.217	896,011	1.1957	-2.07%
2010-05-13	0	1.450	1.430	1.450	1.450	1.500	762,000	1,123,640	1.4746	1.217	1.200	1.217	1.217	1.259	907,926	1.2376	1.40%
2010-05-12	0	1.430	1.420	1.430	1.410	1.450	1,821,000	2,597,270	1.4263	1.200	1.192	1.200	1.183	1.217	2,169,729	1.1970	-1.38%
2010-05-11	0	1.450	1.440	1.470	1.430	1.500	800,500	1,167,340	1.4583	1.217	1.209	1.234	1.200	1.259	953,799	1.2239	-3.33%
2010-05-10	0	1.500	1.470	1.500	1.470	1.570	3,375,000	5,005,520	1.4831	1.259	1.234	1.259	1.234	1.318	4,021,326	1.2447	2.04%
2010-05-07	0	1.470	1.450	1.470	1.410	1.500	1,312,000	1,938,050	1.4772	1.234	1.217	1.234	1.183	1.259	1,563,253	1.2398	-2.65%
2010-05-06	0	1.510	1.500	1.510	1.460	1.570	5,771,000	8,770,240	1.5197	1.267	1.259	1.267	1.225	1.318	6,876,170	1.2755	-2.58%
2010-05-05	0	1.550	1.530	1.560	1.520	1.590	4,499,000	7,004,380	1.5569	1.301	1.284	1.309	1.276	1.334	5,360,577	1.3066	-2.52%
2010-05-04	0	1.590	1.580	1.590	1.580	1.590	1,851,000	2,932,410	1.5842	1.334	1.326	1.334	1.326	1.334	2,205,474	1.3296	0.63%
2010-05-03	0	1.580	1.570	1.600	1.570	1.580	605,000	952,350	1.5741	1.326	1.318	1.343	1.318	1.326	720,860	1.3211	-0.63%
2010-04-30	0	1.590	1.570	1.590	1.530	1.600	2,845,000	4,473,930	1.5726	1.334	1.318	1.334	1.284	1.343	3,389,829	1.3198	3.25%
2010-04-29	0	1.540	1.530	1.550	1.540	1.610	1,372,000	2,131,250	1.5534	1.292	1.284	1.301	1.292	1.351	1,634,744	1.3037	-2.53%
2010-04-28	0	1.580	1.560	1.580	1.550	1.600	1,442,000	2,268,220	1.5730	1.326	1.309	1.326	1.301	1.343	1,718,149	1.3202	-1.25%
2010-04-27	0	1.600	1.600	1.610	1.590	1.630	1,774,000	2,850,270	1.6067	1.343	1.343	1.351	1.334	1.368	2,113,728	1.3485	-3.03%
2010-04-26	0	1.650	1.640	1.650	1.640	1.680	1,355,432	2,237,151	1.6505	1.385	1.376	1.385	1.376	1.410	1,615,003	1.3852	0.00%
2010-04-23	0	1.650	1.640	1.650	1.630	1.690	914,000	1,510,030	1.6521	1.385	1.376	1.385	1.368	1.418	1,089,035	1.3866	-1.20%
2010-04-22	0	1.670	1.660	1.670	1.640	1.690	1,268,000	2,117,280	1.6698	1.402	1.393	1.402	1.376	1.418	1,510,827	1.4014	1.83%
2010-04-21	0	1.640	1.640	1.650	1.600	1.690	2,010,000	3,257,260	1.6205	1.376	1.376	1.385	1.343	1.418	2,394,923	1.3601	-1.80%
2010-04-20	0	1.670	1.640	1.670	1.630	1.680	876,000	1,446,640	1.6514	1.402	1.376	1.402	1.368	1.410	1,043,758	1.3860	0.60%
2010-04-19	0	1.660	1.640	1.680	1.600	1.760	5,716,000	9,502,590	1.6625	1.393	1.376	1.410	1.343	1.477	6,810,638	1.3953	-7.26%
2010-04-16	1	-	-	-	-	-	0	0	-	1.502	-	-	-	-	0	-	0.00%
2010-04-15	0	1.790	1.780	1.800	1.760	1.860	3,390,000	6,146,970	1.8133	1.502	1.494	1.511	1.477	1.561	4,039,199	1.5218	-3.24%
2010-04-14	0	1.850	1.840	1.860	1.680	1.860	7,131,000	12,715,870	1.7832	1.553	1.544	1.561	1.410	1.561	8,496,616	1.4966	7.56%
2010-04-13	0	1.720	1.690	1.720	1.560	1.740	4,737,000	7,841,940	1.6555	1.444	1.418	1.444	1.309	1.460	5,644,155	1.3894	7.50%
2010-04-12	0	1.600	1.590	1.610	1.550	1.640	2,572,000	4,112,750	1.5990	1.343	1.334	1.351	1.301	1.376	3,064,549	1.3420	-1.23%
2010-04-09	0	1.620	1.610	1.620	1.490	1.640	8,712,000	13,817,130	1.5860	1.360	1.351	1.360	1.251	1.376	10,380,384	1.3311	8.72%
2010-04-08	0	1.490	1.490	1.500	1.480	1.500	1,178,398	1,751,621	1.4864	1.251	1.251	1.259	1.242	1.259	1,404,066	1.2475	0.68%
2010-04-07	0	1.480	1.470	1.480	1.450	1.490	1,779,996	2,623,684	1.4740	1.242	1.234	1.242	1.217	1.251	2,120,873	1.2371	-0.67%
2010-04-01	0	1.490	1.450	1.490	1.430	1.520	4,503,984	6,591,377	1.4635	1.251	1.217	1.251	1.200	1.276	5,366,516	1.2282	0.68%
2010-03-31	0	1.480	1.490	1.510	1.430	1.550	23,840,616	35,025,313	1.4691	1.242	1.251	1.267	1.200	1.301	28,406,192	1.2330	3.50%
2010-03-30	0	1.430	1.420	1.450	1.350	1.450	1,828,000	2,618,690	1.4325	1.200	1.192	1.217	1.133	1.217	2,178,070	1.2023	2.88%
2010-03-29	0	1.390	1.390	1.410	1.380	1.420	3,495,000	4,908,420	1.4044	1.167	1.167	1.183	1.158	1.192	4,164,307	1.1787	-1.42%
2010-03-26	0	1.410	1.400	1.410	1.390	1.440	2,048,000	2,907,870	1.4199	1.183	1.175	1.183	1.167	1.209	2,440,200	1.1917	1.44%
2010-03-25	0	1.390	1.390	1.400	1.380	1.420	1,323,000	1,840,750	1.3913	1.167	1.167	1.175	1.158	1.192	1,576,360	1.1677	-2.11%
2010-03-24	0	1.420	1.400	1.420	1.410	1.470	1,390,000	1,993,050	1.4338	1.192	1.175	1.192	1.183	1.234	1,656,191	1.2034	-1.39%
2010-03-23	0	1.440	1.420	1.440	1.390	1.470	2,422,000	3,462,280	1.4295	1.209	1.192	1.209	1.167	1.234	2,885,823	1.1998	3.60%
2010-03-22	0	1.390	1.380	1.390	1.390	1.410	941,609	1,319,947	1.4018	1.167	1.158	1.167	1.167	1.183	1,121,931	1.1765	-1.42%
2010-03-19	0	1.410	1.380	1.410	1.380	1.430	1,679,000	2,352,360	1.4010	1.183	1.158	1.183	1.158	1.200	2,000,535	1.1759	1.44%
2010-03-18	0	1.390	1.380	1.390	1.360	1.430	2,844,000	3,942,520	1.3863	1.167	1.158	1.167	1.141	1.200	3,388,638	1.1635	2.21%
2010-03-17	0	1.360	1.350	1.370	1.320	1.370	1,964,896	2,657,965	1.3527	1.141	1.133	1.150	1.108	1.150	2,341,182	1.1353	4.62%
2010-03-16	0	1.300	1.300	1.320	1.300	1.310	1,427,924	1,861,213	1.3034	1.091	1.091	1.108	1.091	1.099	1,701,377	1.0939	0.00%
2010-03-15	0	1.300	1.290	1.300	1.290	1.310	1,221,063	1,587,500	1.3001	1.091	1.083	1.091	1.083	1.099	1,454,902	1.0911	0.00%
2010-03-12	0	1.300	1.300	1.310	1.300	1.330	812,000	1,067,470	1.3146	1.091	1.091	1.099	1.091	1.116	967,501	1.1033	-2.26%
2010-03-11	0	1.330	1.310	1.330	1.270	1.330	1,860,880	2,430,320	1.3060	1.116	1.099	1.116	1.066	1.116	2,217,246	1.0961	2.31%
2010-03-10	0	1.300	1.290	1.300	1.290	1.330	4,023,000	5,275,890	1.3114	1.091	1.083	1.091	1.083	1.116	4,793,421	1.1007	-0.76%
2010-03-09	0	1.310	1.310	1.320	1.300	1.380	3,620,980	4,778,785	1.3197	1.099	1.099	1.108	1.091	1.158	4,314,413	1.1076	-3.68%
2010-03-08	0	1.360	1.360	1.380	1.300	1.410	5,805,000	7,879,550	1.3574	1.141	1.141	1.158	1.091	1.183	6,916,681	1.1392	3.03%
2010-03-05	0	1.320	1.310	1.320	1.290	1.340	6,159,000	8,086,710	1.3130	1.108	1.099	1.108	1.083	1.125	7,338,474	1.1020	-3.65%
2010-03-04	0	1.370	1.360	1.380	1.320	1.400	3,585,000	4,896,100	1.3657	1.150	1.141	1.158	1.108	1.175	4,271,542	1.1462	-2.14%
2010-03-03	0	1.400	1.400	1.410	1.360	1.460	3,524,000	4,938,300	1.4013	1.175	1.175	1.183	1.141	1.225	4,198,861	1.1761	0.00%
2010-03-02	0	1.400	1.390	1.400	1.280	1.410	5,042,000	6,837,110	1.3560	1.175	1.167	1.175	1.074	1.183	6,007,564	1.1381	8.53%
2010-03-01	0	1.290	1.290	1.300	1.280	1.330	4,079,150	5,285,728	1.2958	1.083	1.083	1.091	1.074	1.116	4,860,324	1.0875	0.00%
2010-02-26	0	1.290	1.290	1.300	1.260	1.330	2,985,000	3,881,450	1.3003	1.083	1.083	1.091	1.057	1.116	3,556,640	1.0913	-1.53%
2010-02-25	0	1.310	1.290	1.310	1.280	1.430	5,797,000	7,741,140	1.3354	1.099	1.083	1.099	1.074	1.200	6,907,149	1.1207	-1.50%
2010-02-24	0	1.330	1.300	1.330	1.240	1.330	7,393,000	9,383,250	1.2692	1.116	1.091	1.116	1.041	1.116	8,808,790	1.0652	6.40%
2010-02-23	0	1.250	1.240	1.250	1.250	1.280	1,549,000	1,948,720	1.2581	1.049	1.041	1.049	1.049	1.074	1,845,640	1.0559	-3.85%
2010-02-22	0	1.300	1.290	1.310	1.290	1.350	1,009,000	1,323,960	1.3122	1.091	1.083	1.099	1.083	1.133	1,202,228	1.1013	-0.76%
2010-02-19	0	1.310	1.310	1.340	1.300	1.350	788,000	1,032,000	1.3096	1.099	1.099	1.125	1.091	1.133	938,905	1.0992	-2.96%
2010-02-18	0	1.350	1.350	1.370	1.340	1.350	292,000	393,210	1.3466	1.133	1.133	1.150	1.125	1.133	347,919	1.1302	-4.26%
2010-02-17	0	1.410	1.350	1.410	1.340	1.410	230,000	319,520	1.3892	1.183	1.133	1.183	1.125	1.183	274,046	1.1659	1.44%
2010-02-12	0	1.390	1.380	1.390	1.380	1.410	334,000	465,310	1.3931	1.167	1.158	1.167	1.158	1.183	397,962	1.1692	-0.71%
2010-02-11	0	1.400	1.390	1.400	1.390	1.400	30,000	41,800	1.3933	1.175	1.167	1.175	1.167	1.175	35,745	1.1694	0.72%
2010-02-10	0	1.390	1.390	1.470	1.390	1.400	38,000	53,120	1.3979	1.167	1.167	1.234	1.167	1.175	45,277	1.1732	-0.71%
2010-02-09	0	1.400	1.360	1.470	1.350	1.400	232,000	318,160	1.3714	1.175	1.141	1.234	1.133	1.175	276,429	1.1510	2.94%
2010-02-08	0	1.360	1.360	1.400	1.350	1.380	506,000	693,660	1.3709	1.141	1.141	1.175	1.133	1.158	602,901	1.1505	-1.45%
2010-02-05	0	1.380	1.360	1.400	1.380	1.450	216,000	302,190	1.3990	1.158	1.141	1.175	1.158	1.217	257,365	1.1742	-4.83%
2010-02-04	0	1.450	1.410	1.450	1.410	1.510	1,022,000	1,476,000	1.4442	1.217	1.183	1.217	1.183	1.267	1,217,717	1.2121	-3.33%
2010-02-03	0	1.500	1.500	1.530	1.430	1.570	981,020	1,475,268	1.5038	1.259	1.259	1.284	1.200	1.318	1,168,889	1.2621	3.81%
2010-02-02	0	1.690	1.650	1.680	1.640	1.730	2,489,000	4,165,230	1.6735	1.213	1.184	1.206	1.177	1.241	3,468,481	1.2009	3.68%
2010-02-01	0	1.630	1.610	1.630	1.590	1.710	1,238,000	1,998,490	1.6143	1.170	1.155	1.170	1.141	1.227	1,725,183	1.1584	-1.81%
2010-01-29	0	1.660	1.630	1.660	1.600	1.670	687,000	1,131,680	1.6473	1.191	1.170	1.191	1.148	1.198	957,351	1.1821	-0.60%
2010-01-28	0	1.670	1.670	1.690	1.590	1.720	1,441,000	2,380,880	1.6522	1.198	1.198	1.213	1.141	1.234	2,008,068	1.1857	6.37%
2010-01-27	0	1.570	1.570	1.600	1.560	1.630	477,000	757,320	1.5877	1.127	1.127	1.148	1.119	1.170	664,711	1.1393	0.00%
2010-01-26	0	1.570	1.570	1.600	1.570	1.660	870,000	1,378,710	1.5847	1.127	1.127	1.148	1.127	1.191	1,212,366	1.1372	-3.68%
2010-01-25	0	1.630	1.620	1.630	1.580	1.630	1,268,000	2,030,940	1.6017	1.170	1.163	1.170	1.134	1.170	1,766,988	1.1494	1.24%
2010-01-22	0	1.610	1.610	1.650	1.520	1.740	2,865,000	4,521,420	1.5782	1.155	1.155	1.184	1.091	1.249	3,992,446	1.1325	-4.17%
2010-01-21	0	1.680	1.680	1.700	1.680	1.800	966,000	1,669,720	1.7285	1.206	1.206	1.220	1.206	1.292	1,346,144	1.2404	-4.00%
2010-01-20	0	1.750	1.740	1.750	1.750	1.800	187,060	329,517	1.7616	1.256	1.249	1.256	1.256	1.292	260,673	1.2641	-5.41%
2010-01-19	0	1.850	1.790	1.840	1.760	1.850	2,016,300	3,620,944	1.7958	1.328	1.285	1.320	1.263	1.328	2,809,762	1.2887	-0.54%
2010-01-18	0	1.860	1.860	1.890	1.850	2.000	1,527,970	2,942,694	1.9259	1.335	1.335	1.356	1.328	1.435	2,129,263	1.3820	-7.00%
2010-01-15	0	2.000	2.000	2.040	1.850	2.100	4,483,990	8,929,610	1.9914	1.435	1.435	1.464	1.328	1.507	6,248,547	1.4291	-11.50%
2010-01-14	1	-	-	-	-	-	0	0	-	1.622	-	-	-	-	0	-	0.00%
2010-01-13	0	2.260	2.220	2.260	2.220	2.300	1,607,000	3,642,500	2.2666	1.622	1.593	1.622	1.593	1.650	2,239,393	1.6266	0.44%
2010-01-12	0	2.250	2.250	2.260	2.120	2.330	1,536,000	3,402,530	2.2152	1.615	1.615	1.622	1.521	1.672	2,140,453	1.5896	-1.75%
2010-01-11	0	2.290	2.280	2.300	2.200	2.350	908,000	2,056,140	2.2645	1.643	1.636	1.650	1.579	1.686	1,265,320	1.6250	5.05%
2010-01-08	0	2.180	2.170	2.180	2.090	2.280	988,000	2,166,140	2.1924	1.564	1.557	1.564	1.500	1.636	1,376,802	1.5733	-1.80%
2010-01-07	0	2.220	2.180	2.220	2.090	2.240	1,594,000	3,460,480	2.1709	1.593	1.564	1.593	1.500	1.607	2,221,277	1.5579	6.73%
2010-01-06	0	2.080	2.040	2.080	1.990	2.100	635,000	1,301,150	2.0491	1.493	1.464	1.493	1.428	1.507	884,888	1.4704	2.46%
2010-01-05	0	2.030	2.000	2.050	1.900	2.040	3,891,000	7,605,100	1.9545	1.457	1.435	1.471	1.363	1.464	5,422,201	1.4026	6.84%
2010-01-04	0	1.900	1.890	1.900	1.850	1.910	192,000	360,340	1.8768	1.363	1.356	1.363	1.328	1.371	267,557	1.3468	2.70%
2009-12-31	0	1.850	1.810	1.850	1.810	1.940	97,000	177,140	1.8262	1.328	1.299	1.328	1.299	1.392	135,172	1.3105	3.93%
2009-12-30	0	1.780	1.760	1.800	1.740	1.930	1,104,000	1,951,190	1.7674	1.277	1.263	1.292	1.249	1.385	1,538,450	1.2683	-1.66%
2009-12-29	0	1.810	1.780	1.810	1.780	1.840	1,165,000	2,106,530	1.8082	1.299	1.277	1.299	1.277	1.320	1,623,455	1.2976	-2.69%
2009-12-28	0	1.860	1.860	1.870	1.820	1.910	772,000	1,431,860	1.8547	1.335	1.335	1.342	1.306	1.371	1,075,800	1.3310	0.54%
2009-12-24	0	1.850	1.850	1.860	1.840	1.970	1,044,000	1,979,120	1.8957	1.328	1.328	1.335	1.320	1.414	1,454,839	1.3604	-4.15%
2009-12-23	0	1.930	1.910	1.930	1.780	1.950	3,317,000	6,267,890	1.8896	1.385	1.371	1.385	1.277	1.399	4,622,319	1.3560	7.82%
2009-12-22	0	1.790	1.790	1.810	1.680	1.850	1,649,000	2,936,700	1.7809	1.285	1.285	1.299	1.206	1.328	2,297,921	1.2780	5.29%
2009-12-21	0	1.700	1.700	1.710	1.620	1.710	1,455,000	2,455,190	1.6874	1.220	1.220	1.227	1.163	1.227	2,027,577	1.2109	1.19%
2009-12-18	0	1.680	1.680	1.710	1.590	1.680	1,478,000	2,411,560	1.6316	1.206	1.206	1.227	1.141	1.206	2,059,628	1.1709	-4.00%
2009-12-17	0	1.750	1.720	1.750	1.680	1.780	4,542,000	7,869,650	1.7326	1.256	1.234	1.256	1.206	1.277	6,329,385	1.2434	-1.69%
2009-12-16	0	1.780	1.780	1.800	1.470	1.790	3,832,000	6,068,160	1.5835	1.277	1.277	1.292	1.055	1.285	5,339,983	1.1364	19.46%
2009-12-15	0	1.490	1.450	1.510	1.440	1.500	999,000	1,472,220	1.4737	1.069	1.041	1.084	1.033	1.076	1,392,130	1.0575	1.36%
2009-12-14	0	1.470	1.450	1.470	1.440	1.500	1,023,000	1,504,910	1.4711	1.055	1.041	1.055	1.033	1.076	1,425,575	1.0557	-2.00%
2009-12-11	0	1.500	1.500	1.510	1.440	1.520	1,027,000	1,526,030	1.4859	1.076	1.076	1.084	1.033	1.091	1,431,149	1.0663	6.38%
2009-12-10	0	1.410	1.410	1.420	1.380	1.450	678,000	950,180	1.4014	1.012	1.012	1.019	0.990	1.041	944,809	1.0057	2.17%
2009-12-09	0	1.380	1.380	1.410	1.350	1.400	1,800,000	2,506,720	1.3926	0.990	0.990	1.012	0.969	1.005	2,508,343	0.9994	-3.50%
2009-12-08	0	1.430	1.370	1.430	1.400	1.430	88,000	123,730	1.4060	1.026	0.983	1.026	1.005	1.026	122,630	1.0090	2.14%
2009-12-07	0	1.400	1.400	1.410	1.400	1.450	562,000	790,830	1.4072	1.005	1.005	1.012	1.005	1.041	783,160	1.0098	-3.45%
2009-12-04	0	1.450	1.430	1.450	1.420	1.460	403,000	580,540	1.4405	1.041	1.026	1.041	1.019	1.048	561,590	1.0337	-2.03%
2009-12-03	0	1.480	1.470	1.490	1.460	1.480	54,000	79,620	1.4744	1.062	1.055	1.069	1.048	1.062	75,250	1.0581	0.68%
2009-12-02	0	1.470	1.470	1.480	1.460	1.490	524,000	769,770	1.4690	1.055	1.055	1.062	1.048	1.069	730,207	1.0542	-2.00%
2009-12-01	0	1.500	1.480	1.500	1.470	1.500	481,000	714,920	1.4863	1.076	1.062	1.076	1.055	1.076	670,285	1.0666	1.35%
2009-11-30	0	1.480	1.470	1.490	1.460	1.510	744,000	1,098,040	1.4759	1.062	1.055	1.069	1.048	1.084	1,036,782	1.0591	0.00%
2009-11-27	0	1.480	1.470	1.490	1.420	1.550	1,939,000	2,889,010	1.4899	1.062	1.055	1.069	1.019	1.112	2,702,043	1.0692	-4.52%
2009-11-26	0	1.550	1.520	1.550	1.500	1.580	4,216,000	6,454,000	1.5308	1.112	1.091	1.112	1.076	1.134	5,875,097	1.0985	6.90%
2009-11-25	0	1.450	1.440	1.450	1.430	1.480	1,037,000	1,519,440	1.4652	1.041	1.033	1.041	1.026	1.062	1,445,084	1.0515	1.40%
2009-11-24	0	1.430	1.390	1.430	1.400	1.450	1,212,000	1,718,810	1.4182	1.026	0.997	1.026	1.005	1.041	1,688,951	1.0177	-1.38%
2009-11-23	0	1.450	1.450	1.460	1.410	1.490	2,117,000	3,087,160	1.4583	1.041	1.041	1.048	1.012	1.069	2,950,090	1.0465	3.57%
2009-11-20	0	1.400	1.380	1.400	1.380	1.430	762,000	1,073,940	1.4094	1.005	0.990	1.005	0.990	1.026	1,061,865	1.0114	4.48%
2009-11-19	0	1.340	1.340	1.350	1.340	1.390	585,000	797,190	1.3627	0.962	0.962	0.969	0.962	0.997	815,211	0.9779	-3.60%
2009-11-18	0	1.390	1.370	1.390	1.360	1.420	1,560,950	2,156,491	1.3815	0.997	0.983	0.997	0.976	1.019	2,175,221	0.9914	-2.11%
2009-11-17	0	1.420	1.400	1.420	1.390	1.420	1,406,000	1,982,870	1.4103	1.019	1.005	1.019	0.997	1.019	1,959,295	1.0120	1.43%
2009-11-16	0	1.400	1.400	1.410	1.380	1.420	948,000	1,321,130	1.3936	1.005	1.005	1.012	0.990	1.019	1,321,061	1.0001	0.72%
2009-11-13	0	1.390	1.370	1.390	1.370	1.400	1,258,000	1,738,110	1.3816	0.997	0.983	0.997	0.983	1.005	1,753,053	0.9915	-2.80%
2009-11-12	0	1.430	1.430	1.440	1.380	1.430	3,138,000	4,457,040	1.4203	1.026	1.026	1.033	0.990	1.026	4,372,878	1.0192	5.15%
2009-11-11	0	1.360	1.360	1.380	1.350	1.410	519,000	715,920	1.3794	0.976	0.976	0.990	0.969	1.012	723,239	0.9899	-1.45%
2009-11-10	0	1.380	1.380	1.390	1.360	1.450	4,068,000	5,730,580	1.4087	0.990	0.990	0.997	0.976	1.041	5,668,855	1.0109	1.47%
2009-11-09	0	1.360	1.310	1.370	1.250	1.360	2,041,000	2,662,960	1.3047	0.976	0.940	0.983	0.897	0.976	2,844,182	0.9363	10.57%
2009-11-06	0	1.230	1.200	1.230	1.200	1.230	673,000	824,570	1.2252	0.883	0.861	0.883	0.861	0.883	937,842	0.8792	0.82%
2009-11-05	0	1.220	1.220	1.230	1.150	1.220	937,000	1,124,360	1.2000	0.875	0.875	0.883	0.825	0.875	1,305,732	0.8611	3.39%
2009-11-04	0	1.180	1.180	1.200	1.140	1.220	942,000	1,122,600	1.1917	0.847	0.847	0.861	0.818	0.875	1,312,699	0.8552	3.51%
2009-11-03	0	1.140	1.140	1.170	1.130	1.140	340,000	387,530	1.1398	0.818	0.818	0.840	0.811	0.818	473,798	0.8179	-0.87%
2009-11-02	0	1.150	1.150	1.170	1.100	1.170	94,000	105,620	1.1236	0.825	0.825	0.840	0.789	0.840	130,991	0.8063	-1.71%
2009-10-30	0	1.170	1.130	1.170	1.160	1.190	116,000	136,920	1.1803	0.840	0.811	0.840	0.832	0.854	161,649	0.8470	3.54%
2009-10-29	0	1.130	1.100	1.140	1.090	1.180	220,000	246,260	1.1194	0.811	0.789	0.818	0.782	0.847	306,575	0.8033	-3.42%
2009-10-28	0	1.170	1.180	1.190	1.150	1.190	279,000	323,230	1.1585	0.840	0.847	0.854	0.825	0.854	388,793	0.8314	-1.68%
2009-10-27	0	1.190	1.140	1.190	1.150	1.200	582,000	676,830	1.1629	0.854	0.818	0.854	0.825	0.861	811,031	0.8345	0.00%
2009-10-23	0	1.190	1.190	1.210	1.150	1.210	460,000	552,900	1.2020	0.854	0.854	0.868	0.825	0.868	641,021	0.8625	0.85%
2009-10-22	0	1.180	1.180	1.190	1.150	1.220	118,000	138,470	1.1735	0.847	0.847	0.854	0.825	0.875	164,436	0.8421	-2.48%
2009-10-21	0	1.210	1.190	1.210	1.170	1.230	271,000	326,090	1.2033	0.868	0.854	0.868	0.840	0.883	377,645	0.8635	0.83%
2009-10-20	0	1.200	1.200	1.210	1.190	1.220	854,000	1,028,610	1.2045	0.861	0.861	0.868	0.854	0.875	1,190,069	0.8643	0.84%
2009-10-19	0	1.190	1.190	1.200	1.180	1.210	653,000	780,960	1.1960	0.854	0.854	0.861	0.847	0.868	909,971	0.8582	1.71%
2009-10-16	0	1.170	1.160	1.170	1.150	1.190	277,000	323,520	1.1679	0.840	0.832	0.840	0.825	0.854	386,006	0.8381	-1.68%
2009-10-15	0	1.190	1.160	1.200	1.130	1.210	1,238,000	1,451,050	1.1721	0.854	0.832	0.861	0.811	0.868	1,725,183	0.8411	-0.83%
2009-10-14	0	1.200	1.200	1.210	1.160	1.240	1,047,000	1,261,940	1.2053	0.861	0.861	0.868	0.832	0.890	1,459,019	0.8649	-2.44%
2009-10-13	0	1.230	1.230	1.240	1.100	1.230	2,153,000	2,517,880	1.1695	0.883	0.883	0.890	0.789	0.883	3,000,257	0.8392	11.82%
2009-10-12	0	1.100	1.070	1.100	1.020	1.100	627,000	676,590	1.0791	0.789	0.768	0.789	0.732	0.789	873,739	0.7744	7.84%
2009-10-09	0	1.020	1.050	1.060	1.010	1.050	281,000	289,490	1.0302	0.732	0.753	0.761	0.725	0.753	391,580	0.7393	-1.92%
2009-10-08	0	1.040	1.020	1.050	0.980	1.060	298,000	306,090	1.0271	0.746	0.732	0.753	0.703	0.761	415,270	0.7371	4.00%
2009-10-07	0	1.000	1.030	1.040	0.970	1.050	660,000	664,380	1.0066	0.718	0.739	0.746	0.696	0.753	919,726	0.7224	1.01%
2009-10-06	0	0.990	0.990	1.000	0.970	1.000	537,000	530,860	0.9886	0.710	0.710	0.718	0.696	0.718	748,322	0.7094	-4.81%
2009-10-05	0	1.040	1.010	1.040	1.040	1.060	68,000	71,720	1.0547	0.746	0.725	0.746	0.746	0.761	94,760	0.7569	-3.70%
2009-10-02	0	1.080	1.080	1.090	1.020	1.070	85,000	87,460	1.0289	0.775	0.775	0.782	0.732	0.768	118,450	0.7384	4.85%
2009-09-30	0	1.030	1.030	1.050	1.010	1.060	447,000	463,140	1.0361	0.739	0.739	0.753	0.725	0.761	622,905	0.7435	-2.83%
2009-09-29	0	1.060	1.060	1.070	1.040	1.080	111,000	117,830	1.0615	0.761	0.761	0.768	0.746	0.775	154,681	0.7618	-0.93%
2009-09-28	0	1.070	1.070	1.080	1.000	1.060	813,000	827,870	1.0183	0.768	0.768	0.775	0.718	0.761	1,132,935	0.7307	2.88%
2009-09-25	0	1.040	1.040	1.050	1.010	1.050	1,106,000	1,136,510	1.0276	0.746	0.746	0.753	0.725	0.753	1,541,237	0.7374	1.96%
2009-09-24	0	1.020	1.020	1.070	1.010	1.100	1,384,000	1,430,960	1.0339	0.732	0.732	0.768	0.725	0.789	1,928,637	0.7420	-5.56%
2009-09-23	0	1.080	1.080	1.100	1.070	1.140	100,000	110,300	1.1030	0.775	0.775	0.789	0.768	0.818	139,352	0.7915	-2.70%
2009-09-22	0	1.110	1.040	1.120	1.010	1.110	132,000	135,510	1.0266	0.797	0.746	0.804	0.725	0.797	183,945	0.7367	4.72%
2009-09-21	0	1.060	1.060	1.070	1.050	1.070	160,000	170,090	1.0631	0.761	0.761	0.768	0.753	0.768	222,964	0.7629	-1.85%
2009-09-18	0	1.080	1.070	1.080	1.060	1.090	188,000	202,570	1.0775	0.775	0.768	0.775	0.761	0.782	261,982	0.7732	-1.82%
2009-09-17	0	1.100	1.090	1.100	1.090	1.110	661,000	727,600	1.1008	0.789	0.782	0.789	0.782	0.797	921,119	0.7899	1.85%
2009-09-16	0	1.080	1.100	1.110	1.080	1.110	157,000	172,030	1.0957	0.775	0.789	0.797	0.775	0.797	218,783	0.7863	-0.92%
2009-09-15	0	1.090	1.090	1.100	1.050	1.090	451,000	473,870	1.0507	0.782	0.782	0.789	0.753	0.782	628,479	0.7540	1.87%
2009-09-14	0	1.070	1.100	1.110	1.030	1.100	207,000	221,450	1.0698	0.768	0.789	0.797	0.739	0.789	288,459	0.7677	-3.60%
2009-09-11	0	1.110	1.080	1.110	1.060	1.110	895,000	963,520	1.0766	0.797	0.775	0.797	0.761	0.797	1,247,204	0.7725	0.00%
2009-09-10	0	1.110	1.080	1.110	1.080	1.110	1,523,000	1,661,330	1.0908	0.797	0.775	0.797	0.775	0.797	2,122,337	0.7828	-0.89%
2009-09-09	0	1.120	1.120	1.150	1.100	1.160	323,000	362,900	1.1235	0.804	0.804	0.825	0.789	0.832	450,108	0.8063	-1.75%
2009-09-08	0	1.140	1.110	1.140	1.100	1.150	60,000	68,140	1.1357	0.818	0.797	0.818	0.789	0.825	83,611	0.8150	-0.87%
2009-09-07	0	1.150	1.090	1.150	1.100	1.160	286,000	327,160	1.1439	0.825	0.782	0.825	0.789	0.832	398,548	0.8209	2.68%
2009-09-04	0	1.120	1.120	1.130	1.120	1.150	206,000	234,550	1.1386	0.804	0.804	0.811	0.804	0.825	287,066	0.8171	0.90%
2009-09-03	0	1.110	1.110	1.130	1.040	1.110	383,000	411,140	1.0735	0.797	0.797	0.811	0.746	0.797	533,720	0.7703	3.74%
2009-09-02	0	1.070	1.080	1.090	1.060	1.100	395,000	425,260	1.0766	0.768	0.775	0.782	0.761	0.789	550,442	0.7726	0.00%
2009-09-01	0	1.070	1.060	1.070	1.050	1.080	341,000	360,180	1.0562	0.768	0.761	0.768	0.753	0.775	475,192	0.7580	-6.14%
2009-08-31	0	1.140	1.080	1.150	1.000	1.140	742,000	775,570	1.0452	0.818	0.775	0.825	0.718	0.818	1,033,995	0.7501	-2.56%
2009-08-28	0	1.170	1.120	1.170	1.150	1.180	12,000	13,930	1.1608	0.840	0.804	0.840	0.825	0.847	16,722	0.8330	-0.85%
2009-08-27	0	1.180	1.160	1.190	1.160	1.210	129,000	153,120	1.1870	0.847	0.832	0.854	0.832	0.868	179,765	0.8518	-0.84%
2009-08-26	0	1.190	1.170	1.200	1.180	1.190	36,000	42,490	1.1803	0.854	0.840	0.861	0.847	0.854	50,167	0.8470	0.85%
2009-08-25	0	1.180	1.160	1.190	1.140	1.200	144,000	170,300	1.1826	0.847	0.832	0.854	0.818	0.861	200,667	0.8487	0.00%
2009-08-24	0	1.180	1.180	1.190	1.160	1.180	170,000	199,030	1.1708	0.847	0.847	0.854	0.832	0.847	236,899	0.8401	0.85%
2009-08-21	0	1.170	1.170	1.180	1.140	1.190	794,000	924,330	1.1641	0.840	0.840	0.847	0.818	0.854	1,106,458	0.8354	-0.85%
2009-08-20	0	1.180	1.150	1.180	1.120	1.190	432,000	503,410	1.1653	0.847	0.825	0.847	0.804	0.854	602,002	0.8362	5.36%
2009-08-19	0	1.120	1.110	1.120	1.080	1.150	638,000	713,310	1.1180	0.804	0.797	0.804	0.775	0.825	889,068	0.8023	-1.75%
2009-08-18	0	1.140	1.140	1.180	1.100	1.180	1,624,000	1,825,910	1.1243	0.818	0.818	0.847	0.789	0.847	2,263,083	0.8068	-0.87%
2009-08-17	0	1.150	1.140	1.150	1.140	1.220	2,076,000	2,447,030	1.1787	0.825	0.818	0.825	0.818	0.875	2,892,956	0.8459	-4.96%
2009-08-14	0	1.210	1.200	1.210	1.140	1.250	561,000	671,920	1.1977	0.868	0.861	0.868	0.818	0.897	781,767	0.8595	-0.82%
2009-08-13	0	1.220	1.190	1.220	1.200	1.250	695,000	854,880	1.2300	0.875	0.854	0.875	0.861	0.897	968,499	0.8827	1.67%
2009-08-12	0	1.200	1.190	1.220	1.180	1.260	854,000	1,038,040	1.2155	0.861	0.854	0.875	0.847	0.904	1,190,069	0.8723	-4.00%
2009-08-11	0	1.250	1.240	1.260	1.230	1.290	881,000	1,107,540	1.2571	0.897	0.890	0.904	0.883	0.926	1,227,695	0.9021	-0.79%
2009-08-10	0	1.260	1.250	1.260	1.240	1.260	615,000	769,420	1.2511	0.904	0.897	0.904	0.890	0.904	857,017	0.8978	2.44%
2009-08-07	0	1.230	1.220	1.250	1.220	1.320	1,666,000	2,102,560	1.2620	0.883	0.875	0.897	0.875	0.947	2,321,611	0.9056	-6.82%
2009-08-06	0	1.320	1.300	1.320	1.280	1.330	620,000	809,130	1.3050	0.947	0.933	0.947	0.919	0.954	863,985	0.9365	-1.49%
2009-08-05	0	1.340	1.270	1.340	1.270	1.350	1,300,000	1,692,440	1.3019	0.962	0.911	0.962	0.911	0.969	1,811,581	0.9342	-0.74%
2009-08-04	0	1.350	1.310	1.350	1.320	1.380	2,617,000	3,539,770	1.3526	0.969	0.940	0.969	0.947	0.990	3,646,852	0.9706	0.00%
2009-08-03	0	1.350	1.350	1.360	1.310	1.360	1,041,000	1,380,350	1.3260	0.969	0.969	0.976	0.940	0.976	1,450,658	0.9515	2.27%
2009-07-31	0	1.320	1.310	1.320	1.290	1.320	2,621,000	3,411,630	1.3017	0.947	0.940	0.947	0.926	0.947	3,652,426	0.9341	3.13%
2009-07-30	0	1.280	1.260	1.290	1.240	1.310	1,808,000	2,290,650	1.2670	0.919	0.904	0.926	0.890	0.940	2,519,491	0.9092	-3.76%
2009-07-29	0	1.330	1.300	1.330	1.250	1.400	4,534,000	6,032,270	1.3305	0.954	0.933	0.954	0.897	1.005	6,318,237	0.9547	-5.67%
2009-07-28	0	1.410	1.390	1.410	1.310	1.420	8,027,000	10,440,210	1.3006	1.012	0.997	1.012	0.940	1.019	11,185,816	0.9333	5.22%
2009-07-27	0	1.340	1.340	1.360	1.310	1.410	4,464,000	6,118,260	1.3706	0.962	0.962	0.976	0.940	1.012	6,220,691	0.9835	3.08%
2009-07-24	0	1.300	1.280	1.300	1.260	1.300	1,605,000	2,041,260	1.2718	0.933	0.919	0.933	0.904	0.933	2,236,606	0.9127	1.56%
2009-07-23	0	1.280	1.270	1.280	1.230	1.290	2,861,000	3,629,540	1.2686	0.919	0.911	0.919	0.883	0.926	3,986,872	0.9104	4.07%
2009-07-22	0	1.230	1.220	1.230	1.220	1.270	1,457,000	1,816,060	1.2464	0.883	0.875	0.883	0.875	0.911	2,030,364	0.8945	0.82%
2009-07-21	0	1.220	1.210	1.240	1.220	1.270	1,475,000	1,826,240	1.2381	0.875	0.868	0.890	0.875	0.911	2,055,448	0.8885	-0.81%
2009-07-20	0	1.230	1.230	1.280	1.230	1.280	2,186,000	2,760,550	1.2628	0.883	0.883	0.919	0.883	0.919	3,046,243	0.9062	0.82%
2009-07-17	0	1.220	1.210	1.220	1.160	1.260	1,088,000	1,323,130	1.2161	0.875	0.868	0.875	0.832	0.904	1,516,154	0.8727	0.83%
2009-07-16	0	1.210	1.150	1.220	1.140	1.220	2,811,000	3,336,470	1.1869	0.868	0.825	0.875	0.818	0.875	3,917,196	0.8517	3.42%
2009-07-15	0	1.170	1.170	1.200	1.130	1.220	2,227,000	2,627,630	1.1799	0.840	0.840	0.861	0.811	0.875	3,103,378	0.8467	2.63%
2009-07-14	0	1.140	1.140	1.150	1.110	1.160	1,175,000	1,326,990	1.1294	0.818	0.818	0.825	0.797	0.832	1,637,391	0.8104	0.88%
2009-07-13	0	1.130	1.130	1.160	1.080	1.160	1,141,000	1,283,070	1.1245	0.811	0.811	0.832	0.775	0.832	1,590,011	0.8070	-3.42%
2009-07-10	0	1.170	1.170	1.180	1.140	1.180	1,547,000	1,797,940	1.1622	0.840	0.840	0.847	0.818	0.847	2,155,781	0.8340	-1.68%
2009-07-09	0	1.190	1.180	1.190	1.170	1.220	1,310,000	1,571,540	1.1996	0.854	0.847	0.854	0.840	0.875	1,825,516	0.8609	1.71%
2009-07-08	0	1.170	1.150	1.160	1.130	1.190	1,140,000	1,324,800	1.1621	0.840	0.825	0.832	0.811	0.854	1,588,617	0.8339	0.00%
2009-07-07	0	1.170	1.160	1.200	1.160	1.210	884,000	1,045,980	1.1832	0.840	0.832	0.861	0.832	0.868	1,231,875	0.8491	-2.50%
2009-07-06	0	1.200	1.200	1.230	1.110	1.230	971,000	1,153,830	1.1883	0.861	0.861	0.883	0.797	0.883	1,353,112	0.8527	2.56%
2009-07-03	0	1.170	1.170	1.200	1.120	1.200	1,133,000	1,320,710	1.1657	0.840	0.840	0.861	0.804	0.861	1,578,863	0.8365	0.86%
2009-07-02	0	1.160	1.110	1.160	1.150	1.280	1,089,000	1,309,420	1.2024	0.832	0.797	0.832	0.825	0.919	1,517,547	0.8629	-0.85%
2009-06-30	0	1.170	1.170	1.200	1.170	1.250	459,000	551,220	1.2009	0.840	0.840	0.861	0.840	0.897	639,627	0.8618	-6.40%
2009-06-29	0	1.250	1.230	1.250	1.220	1.290	780,000	974,350	1.2492	0.897	0.883	0.897	0.875	0.926	1,086,949	0.8964	-2.34%
2009-06-26	0	1.280	1.260	1.280	1.220	1.280	1,017,000	1,278,980	1.2576	0.919	0.904	0.919	0.875	0.919	1,417,214	0.9025	5.79%
2009-06-25	0	1.210	1.210	1.220	1.200	1.250	194,000	238,590	1.2298	0.868	0.868	0.875	0.861	0.897	270,344	0.8825	-0.82%
2009-06-24	0	1.220	1.220	1.250	1.140	1.280	683,000	838,160	1.2272	0.875	0.875	0.897	0.818	0.919	951,777	0.8806	7.02%
2009-06-23	0	1.140	1.140	1.150	1.140	1.220	1,121,000	1,302,580	1.1620	0.818	0.818	0.825	0.818	0.875	1,562,140	0.8338	-7.32%
2009-06-22	0	1.230	1.220	1.240	1.200	1.330	1,650,000	2,080,050	1.2606	0.883	0.875	0.890	0.861	0.954	2,299,314	0.9046	-6.82%
2009-06-19	0	1.320	1.300	1.320	1.240	1.320	1,078,000	1,378,060	1.2783	0.947	0.933	0.947	0.890	0.947	1,502,219	0.9173	9.09%
2009-06-18	0	1.210	1.190	1.240	1.150	1.290	936,000	1,157,560	1.2367	0.868	0.854	0.890	0.825	0.926	1,304,338	0.8875	-3.20%
2009-06-17	0	1.250	1.240	1.250	1.210	1.300	1,581,000	1,995,270	1.2620	0.897	0.890	0.897	0.868	0.933	2,203,161	0.9056	0.00%
2009-06-16	0	1.250	1.250	1.270	1.240	1.300	1,191,000	1,503,880	1.2627	0.897	0.897	0.911	0.890	0.933	1,659,687	0.9061	-3.85%
2009-06-15	0	1.300	1.290	1.310	1.290	1.380	1,366,000	1,813,180	1.3274	0.933	0.926	0.940	0.926	0.990	1,903,554	0.9525	-4.41%
2009-06-12	0	1.360	1.360	1.380	1.330	1.450	1,961,000	2,694,240	1.3739	0.976	0.976	0.990	0.954	1.041	2,732,700	0.9859	-2.86%
2009-06-11	0	1.400	1.400	1.430	1.390	1.460	2,048,000	2,886,360	1.4094	1.005	1.005	1.026	0.997	1.048	2,853,937	1.0114	-2.78%
2009-06-10	0	1.440	1.440	1.450	1.370	1.470	2,799,000	4,000,280	1.4292	1.033	1.033	1.041	0.983	1.055	3,900,473	1.0256	5.88%
2009-06-09	0	1.360	1.360	1.370	1.300	1.470	6,136,000	8,375,570	1.3650	0.976	0.976	0.983	0.933	1.055	8,550,662	0.9795	-5.56%
2009-06-08	0	1.440	1.440	1.450	1.400	1.570	6,511,000	9,563,320	1.4688	1.033	1.033	1.041	1.005	1.127	9,073,234	1.0540	-5.26%
2009-06-05	0	1.520	1.520	1.530	1.420	1.630	36,670,000	53,357,100	1.4551	1.091	1.091	1.098	1.019	1.170	51,100,520	1.0442	2.01%
2009-06-04	0	1.490	1.480	1.500	1.150	1.520	20,955,000	28,367,780	1.3537	1.069	1.062	1.076	0.825	1.091	29,201,293	0.9715	29.57%
2009-06-03	0	1.150	1.140	1.150	1.060	1.170	6,846,000	7,730,670	1.1292	0.825	0.818	0.825	0.761	0.840	9,540,064	0.8103	8.49%
2009-06-02	0	1.060	1.040	1.060	1.050	1.180	12,195,000	13,310,550	1.0915	0.761	0.746	0.761	0.753	0.847	16,994,024	0.7832	-8.62%
2009-06-01	0	1.160	1.140	1.160	1.130	1.190	8,902,000	10,299,390	1.1570	0.832	0.818	0.832	0.811	0.854	12,405,149	0.8303	5.45%
2009-05-29	0	1.100	1.100	1.110	1.070	1.170	3,948,000	4,421,260	1.1199	0.789	0.789	0.797	0.768	0.840	5,501,632	0.8036	3.77%
2009-05-27	0	1.060	1.040	1.070	1.010	1.070	2,040,000	2,127,920	1.0431	0.761	0.746	0.768	0.725	0.768	2,842,789	0.7485	6.00%
2009-05-26	0	1.000	0.990	1.000	0.960	1.020	2,050,000	2,045,270	0.9977	0.718	0.710	0.718	0.689	0.732	2,856,724	0.7159	1.01%
2009-05-25	0	0.990	0.960	1.000	0.900	1.000	2,292,000	2,174,490	0.9487	0.710	0.689	0.718	0.646	0.718	3,193,957	0.6808	0.00%
2009-05-22	0	0.990	0.970	1.000	0.950	1.050	1,402,000	1,408,440	1.0046	0.710	0.696	0.718	0.682	0.753	1,953,720	0.7209	-5.71%
2009-05-21	0	1.050	1.030	1.050	1.010	1.100	3,270,000	3,427,640	1.0482	0.753	0.739	0.753	0.725	0.789	4,556,823	0.7522	-5.41%
2009-05-20	0	1.110	1.100	1.110	1.080	1.150	2,670,000	2,977,330	1.1151	0.797	0.789	0.797	0.775	0.825	3,720,709	0.8002	4.72%
2009-05-19	0	1.060	1.030	1.060	0.990	1.130	4,500,000	4,732,990	1.0518	0.761	0.739	0.761	0.710	0.811	6,270,857	0.7548	4.95%
2009-05-18	0	1.010	1.000	1.010	0.980	1.080	815,000	818,630	1.0045	0.725	0.718	0.725	0.703	0.775	1,135,722	0.7208	-1.94%
2009-05-15	0	1.030	1.010	1.030	0.950	1.060	1,330,000	1,350,240	1.0152	0.739	0.725	0.739	0.682	0.761	1,853,387	0.7285	8.42%
2009-05-14	0	0.950	0.940	0.950	0.930	0.960	1,053,000	995,690	0.9456	0.682	0.675	0.682	0.667	0.689	1,467,381	0.6785	-1.04%
2009-05-13	0	0.960	0.960	0.980	0.960	1.020	2,022,000	2,009,890	0.9940	0.689	0.689	0.703	0.689	0.732	2,817,705	0.7133	-1.03%
2009-05-12	0	0.970	0.970	0.990	0.970	1.050	677,000	674,960	0.9970	0.696	0.696	0.710	0.696	0.753	943,416	0.7154	-3.00%
2009-05-11	0	1.000	1.000	1.010	0.980	1.080	6,511,000	6,817,020	1.0470	0.718	0.718	0.725	0.703	0.775	9,073,234	0.7513	3.09%
2009-05-08	0	0.970	0.960	0.980	0.900	0.980	2,195,000	2,090,840	0.9525	0.696	0.689	0.703	0.646	0.703	3,058,785	0.6836	6.59%
2009-05-07	0	0.910	0.910	0.920	0.890	1.030	2,234,000	2,153,420	0.9639	0.653	0.653	0.660	0.639	0.739	3,113,132	0.6917	-3.19%
2009-05-06	0	0.940	0.920	0.950	0.870	0.960	1,027,000	949,670	0.9247	0.675	0.660	0.682	0.624	0.689	1,431,149	0.6636	4.44%
2009-05-05	0	0.900	0.900	0.930	0.900	0.980	1,647,000	1,512,700	0.9185	0.646	0.646	0.667	0.646	0.703	2,295,134	0.6591	0.00%
2009-05-04	0	0.900	0.890	0.920	0.830	0.940	1,597,000	1,435,380	0.8988	0.646	0.639	0.660	0.596	0.675	2,225,458	0.6450	3.45%
2009-04-30	0	0.870	0.840	0.850	0.780	0.900	1,534,000	1,276,110	0.8319	0.624	0.603	0.610	0.560	0.646	2,137,666	0.5970	8.75%
2009-04-29	0	0.800	0.780	0.810	0.760	0.810	1,408,000	1,103,070	0.7834	0.574	0.560	0.581	0.545	0.581	1,962,082	0.5622	6.67%
2009-04-28	0	0.750	0.730	0.790	0.650	0.850	682,000	546,550	0.8014	0.538	0.524	0.567	0.466	0.610	950,383	0.5751	-6.25%
2009-04-27	0	0.800	0.800	0.830	0.800	0.880	1,343,000	1,082,480	0.8060	0.574	0.574	0.596	0.574	0.631	1,871,503	0.5784	-9.09%
2009-04-24	0	0.880	0.870	0.900	0.840	0.920	972,000	872,500	0.8976	0.631	0.624	0.646	0.603	0.660	1,354,505	0.6441	-2.22%
2009-04-23	0	0.900	0.900	0.920	0.850	0.980	1,656,000	1,482,790	0.8954	0.646	0.646	0.660	0.610	0.703	2,307,676	0.6425	0.00%
2009-04-22	0	0.900	0.910	0.930	0.900	1.050	2,063,000	2,016,090	0.9773	0.646	0.653	0.667	0.646	0.753	2,874,840	0.7013	-12.62%
2009-04-21	0	1.030	1.020	1.030	1.000	1.060	3,739,000	3,818,280	1.0212	0.739	0.732	0.739	0.718	0.761	5,210,386	0.7328	-4.63%
2009-04-20	0	1.080	1.080	1.100	1.000	1.240	2,258,000	2,547,310	1.1281	0.775	0.775	0.789	0.718	0.890	3,146,577	0.8095	-6.09%
2009-04-17	0	1.150	1.140	1.160	1.030	1.400	3,409,000	3,998,870	1.1730	0.825	0.818	0.832	0.739	1.005	4,750,523	0.8418	-10.16%
2009-04-16	0	1.280	1.240	1.280	1.100	1.380	6,155,000	7,557,010	1.2278	0.919	0.890	0.919	0.789	0.990	8,577,139	0.8811	16.36%
2009-04-15	0	1.100	1.080	1.100	0.800	1.100	4,560,000	4,500,630	0.9870	0.789	0.775	0.789	0.574	0.789	6,354,469	0.7083	37.50%
2009-04-14	0	0.800	0.780	0.810	0.680	0.810	4,896,000	3,665,600	0.7487	0.574	0.560	0.581	0.488	0.581	6,822,693	0.5373	19.40%
2009-04-09	0	0.670	0.650	0.670	0.660	0.670	878,000	581,580	0.6624	0.481	0.466	0.481	0.474	0.481	1,223,514	0.4753	6.35%
2009-04-08	0	0.630	0.620	0.650	0.600	0.640	1,553,000	964,360	0.6210	0.452	0.445	0.466	0.431	0.459	2,164,143	0.4456	-7.35%
2009-04-07	0	0.680	0.680	0.700	0.670	0.720	3,063,000	2,122,480	0.6929	0.488	0.488	0.502	0.481	0.517	4,268,364	0.4973	1.49%
2009-04-06	0	0.670	0.650	0.690	0.650	0.720	3,401,000	2,314,500	0.6805	0.481	0.466	0.495	0.466	0.517	4,739,375	0.4884	9.84%
2009-04-03	0	0.610	0.610	0.620	0.590	0.620	682,000	415,950	0.6099	0.438	0.438	0.445	0.423	0.445	950,383	0.4377	3.39%
2009-04-02	0	0.590	0.590	0.620	0.560	0.620	2,125,000	1,253,820	0.5900	0.423	0.423	0.445	0.402	0.445	2,961,238	0.4234	-1.67%
2009-04-01	0	0.600	0.600	0.610	0.580	0.610	755,000	447,560	0.5928	0.431	0.431	0.438	0.416	0.438	1,052,111	0.4254	1.69%
2009-03-31	0	0.590	0.590	0.600	0.580	0.630	1,286,000	770,000	0.5988	0.423	0.423	0.431	0.416	0.452	1,792,072	0.4297	3.51%
2009-03-30	0	0.570	0.570	0.580	0.570	0.620	2,646,000	1,567,890	0.5926	0.409	0.409	0.416	0.409	0.445	3,687,264	0.4252	-8.06%
2009-03-27	0	0.620	0.620	0.630	0.600	0.700	2,839,000	1,800,820	0.6343	0.445	0.445	0.452	0.431	0.502	3,956,214	0.4552	-8.82%
2009-03-26	0	0.680	0.680	0.700	0.650	0.710	2,888,000	1,965,360	0.6805	0.488	0.488	0.502	0.466	0.509	4,024,497	0.4883	4.62%
2009-03-25	0	0.650	0.640	0.660	0.590	0.690	3,024,000	1,978,200	0.6542	0.466	0.459	0.474	0.423	0.495	4,214,016	0.4694	10.17%
2009-03-24	0	0.590	0.590	0.600	0.540	0.650	3,051,000	1,812,230	0.5940	0.423	0.423	0.431	0.388	0.466	4,251,641	0.4262	13.46%
2009-03-23	0	0.520	0.500	0.520	0.500	0.520	629,000	322,100	0.5121	0.373	0.359	0.373	0.359	0.373	876,527	0.3675	4.00%
2009-03-20	0	0.500	0.490	0.500	0.500	0.500	500,000	250,000	0.5000	0.359	0.352	0.359	0.359	0.359	696,762	0.3588	4.17%
2009-03-19	0	0.480	0.480	0.500	0.460	0.490	229,000	109,320	0.4774	0.344	0.344	0.359	0.330	0.352	319,117	0.3426	0.00%
2009-03-18	0	0.480	0.475	0.480	0.475	0.480	299,000	142,675	0.4772	0.344	0.341	0.344	0.341	0.344	416,664	0.3424	0.00%
2009-03-17	0	0.480	0.475	0.480	0.470	0.480	522,000	249,690	0.4783	0.344	0.341	0.344	0.337	0.344	727,419	0.3433	-3.03%
2009-03-16	0	0.495	0.470	0.500	0.490	0.500	748,000	371,110	0.4961	0.355	0.337	0.359	0.352	0.359	1,042,356	0.3560	4.21%
2009-03-13	0	0.475	0.475	0.495	0.475	0.475	29,000	13,775	0.4750	0.341	0.341	0.355	0.341	0.341	40,412	0.3409	0.00%
2009-03-12	0	0.475	0.475	0.500	0.470	0.470	6,000	2,820	0.4700	0.341	0.341	0.359	0.337	0.337	8,361	0.3373	1.06%
2009-03-11	0	0.470	0.460	0.470	0.470	0.480	132,000	63,060	0.4777	0.337	0.330	0.337	0.337	0.344	183,945	0.3428	4.44%
2009-03-10	0	0.450	0.450	0.480	0.445	0.480	170,000	80,410	0.4730	0.323	0.323	0.344	0.319	0.344	236,899	0.3394	0.00%
2009-03-09	0	0.450	0.450	0.480	0.450	0.470	230,000	104,550	0.4546	0.323	0.323	0.344	0.323	0.337	320,510	0.3262	-2.17%
2009-03-06	0	0.460	0.460	0.480	0.450	0.465	309,000	141,735	0.4587	0.330	0.330	0.344	0.323	0.334	430,599	0.3292	2.22%
2009-03-05	0	0.450	0.450	0.500	0.440	0.480	50,000	23,810	0.4762	0.323	0.323	0.359	0.316	0.344	69,676	0.3417	-6.25%
2009-03-04	0	0.480	0.470	0.500	0.475	0.500	161,000	76,800	0.4770	0.344	0.337	0.359	0.341	0.359	224,357	0.3423	9.09%
2009-03-03	0	0.440	0.435	0.495	-	-	50,000	22,500	0.4500	0.316	0.312	0.355	-	-	69,676	0.3229	0.00%
2009-03-02	0	0.440	0.440	0.490	0.440	0.440	100,400	44,176	0.4400	0.316	0.316	0.352	0.316	0.316	139,910	0.3157	-12.00%
2009-02-27	0	0.500	0.450	0.500	0.430	0.500	407,000	192,290	0.4725	0.359	0.323	0.359	0.309	0.359	567,164	0.3390	0.00%
2009-02-26	0	0.500	0.490	0.500	0.500	0.500	170,000	85,000	0.5000	0.359	0.352	0.359	0.359	0.359	236,899	0.3588	0.00%
2009-02-25	0	0.500	0.490	0.500	0.490	0.500	48,000	23,990	0.4998	0.359	0.352	0.359	0.352	0.359	66,889	0.3587	3.09%
2009-02-24	0	0.485	0.485	0.500	0.485	0.500	99,000	49,050	0.4955	0.348	0.348	0.359	0.348	0.359	137,959	0.3555	-3.00%
2009-02-23	0	0.500	0.495	0.510	0.480	0.500	312,000	155,720	0.4991	0.359	0.355	0.366	0.344	0.359	434,779	0.3582	0.00%
2009-02-20	0	0.500	0.500	0.520	0.500	0.550	523,000	266,720	0.5100	0.359	0.359	0.373	0.359	0.395	728,813	0.3660	-7.41%
2009-02-19	0	0.540	0.530	0.570	0.540	0.580	315,000	175,430	0.5569	0.388	0.380	0.409	0.388	0.416	438,960	0.3996	-6.90%
2009-02-18	0	0.580	0.570	0.600	0.580	0.600	71,000	41,500	0.5845	0.416	0.409	0.431	0.416	0.431	98,940	0.4194	-3.33%
2009-02-17	0	0.600	0.580	0.600	-	-	0	0	-	0.431	0.416	0.431	-	-	0	-	-1.64%
2009-02-16	0	0.610	0.570	0.610	0.570	0.620	799,000	475,880	0.5956	0.438	0.409	0.438	0.409	0.445	1,113,426	0.4274	5.17%
2009-02-13	0	0.580	0.570	0.580	0.580	0.600	783,000	460,190	0.5877	0.416	0.409	0.416	0.416	0.431	1,091,129	0.4218	-3.33%
2009-02-12	0	0.600	0.590	0.620	0.600	0.600	60,000	36,000	0.6000	0.431	0.423	0.445	0.431	0.431	83,611	0.4306	0.00%
2009-02-11	0	0.600	0.590	0.650	0.600	0.610	828,000	497,800	0.6012	0.431	0.423	0.466	0.431	0.438	1,153,838	0.4314	-7.69%
2009-02-10	0	0.650	0.610	0.650	0.650	0.660	56,000	36,660	0.6546	0.466	0.438	0.466	0.466	0.474	78,037	0.4698	4.84%
2009-02-09	0	0.620	0.620	0.650	-	-	0	0	-	0.445	0.445	0.466	-	-	0	-	3.33%
2009-02-06	0	0.600	0.600	0.650	-	-	0	0	-	0.431	0.431	0.466	-	-	0	-	0.00%
2009-02-05	0	0.600	-	0.610	0.600	0.620	178,000	107,960	0.6065	0.431	-	0.438	0.431	0.445	248,047	0.4352	-1.64%
2009-02-04	0	0.610	0.610	0.650	0.610	0.620	268,000	163,490	0.6100	0.438	0.438	0.466	0.438	0.445	373,464	0.4378	0.00%
2009-02-03	0	0.610	0.610	0.620	0.600	0.620	199,000	121,580	0.6110	0.438	0.438	0.445	0.431	0.445	277,311	0.4384	-1.61%
2009-02-02	0	0.620	0.600	0.680	-	-	0	0	-	0.445	0.431	0.488	-	-	0	-	0.00%
2009-01-30	0	0.620	0.620	0.680	-	-	0	0	-	0.445	0.445	0.488	-	-	0	-	1.64%
2009-01-29	0	0.610	0.590	0.640	0.610	0.610	30,000	18,300	0.6100	0.438	0.423	0.459	0.438	0.438	41,806	0.4377	3.39%
2009-01-23	0	0.590	0.590	0.640	0.590	0.630	15,000	8,950	0.5967	0.423	0.423	0.459	0.423	0.452	20,903	0.4282	0.00%
2009-01-22	0	0.590	0.580	0.600	0.590	0.590	30,000	17,700	0.5900	0.423	0.416	0.431	0.423	0.423	41,806	0.4234	3.51%
2009-01-21	0	0.570	0.570	0.590	0.570	0.570	147,000	83,790	0.5700	0.409	0.409	0.423	0.409	0.409	204,848	0.4090	-5.00%
2009-01-20	0	0.600	0.560	0.600	0.550	0.600	116,000	66,930	0.5770	0.431	0.402	0.431	0.395	0.431	161,649	0.4140	0.00%
2009-01-19	0	0.600	0.570	0.610	0.570	0.650	2,000	1,220	0.6100	0.431	0.409	0.438	0.409	0.466	2,787	0.4377	5.26%
2009-01-16	0	0.570	0.550	0.610	0.570	0.590	177,000	100,970	0.5705	0.409	0.395	0.438	0.409	0.423	246,654	0.4094	-6.56%
2009-01-15	0	0.610	0.550	0.620	-	-	0	0	-	0.438	0.395	0.445	-	-	0	-	0.00%
2009-01-14	0	0.610	0.600	0.610	0.610	0.620	80,000	48,900	0.6113	0.438	0.431	0.438	0.438	0.445	111,482	0.4386	1.67%
2009-01-13	0	0.600	0.590	0.660	0.600	0.700	207,000	135,140	0.6529	0.431	0.423	0.474	0.431	0.502	288,459	0.4685	0.00%
2009-01-12	0	0.600	0.590	0.650	0.600	0.600	10,000	6,000	0.6000	0.431	0.423	0.466	0.431	0.431	13,935	0.4306	-9.09%
2009-01-09	0	0.660	0.610	0.690	0.660	0.660	12,000	7,920	0.6600	0.474	0.438	0.495	0.474	0.474	16,722	0.4736	1.54%
2009-01-08	0	0.650	0.620	0.650	0.610	0.650	100,000	62,400	0.6240	0.466	0.445	0.466	0.438	0.466	139,352	0.4478	-1.52%
2009-01-07	0	0.660	0.610	0.660	0.650	0.660	190,000	124,890	0.6573	0.474	0.438	0.474	0.466	0.474	264,770	0.4717	6.45%
2009-01-06	0	0.620	0.620	0.700	0.620	0.650	129,000	80,700	0.6256	0.445	0.445	0.502	0.445	0.466	179,765	0.4489	-3.12%
2009-01-05	0	0.640	0.620	0.640	0.620	0.700	26,000	16,290	0.6265	0.459	0.445	0.459	0.445	0.502	36,232	0.4496	-1.54%
2009-01-02	0	0.650	0.600	0.650	0.650	0.650	30,000	19,500	0.6500	0.466	0.431	0.466	0.466	0.466	41,806	0.4664	4.84%
2008-12-31	0	0.620	0.610	0.670	0.620	0.640	200,000	125,120	0.6256	0.445	0.438	0.481	0.445	0.459	278,705	0.4489	-4.62%
2008-12-30	0	0.650	0.620	0.650	0.650	0.680	100,000	66,500	0.6650	0.466	0.445	0.466	0.466	0.488	139,352	0.4772	-5.80%
2008-12-29	0	0.690	0.610	0.710	0.690	0.750	116,000	81,140	0.6995	0.495	0.438	0.509	0.495	0.538	161,649	0.5020	11.29%
2008-12-24	0	0.620	0.620	0.670	0.620	0.630	200,000	124,460	0.6223	0.445	0.445	0.481	0.445	0.452	278,705	0.4466	0.00%
2008-12-23	0	0.620	0.620	0.690	0.620	0.620	30,000	20,200	0.6733	0.445	0.445	0.495	0.445	0.445	41,806	0.4832	-4.62%
2008-12-22	0	0.650	0.610	0.670	0.650	0.750	141,000	94,090	0.6673	0.466	0.438	0.481	0.466	0.538	196,487	0.4789	8.33%
2008-12-19	0	0.600	0.550	0.650	0.600	0.700	291,000	183,230	0.6297	0.431	0.395	0.466	0.431	0.502	405,515	0.4518	-6.25%
2008-12-18	0	0.640	0.640	0.670	0.600	0.640	126,000	76,970	0.6109	0.459	0.459	0.481	0.431	0.459	175,584	0.4384	0.00%
2008-12-17	0	0.640	0.640	0.650	0.600	0.610	127,000	77,760	0.6123	0.459	0.459	0.466	0.431	0.438	176,978	0.4394	4.92%
2008-12-16	0	0.610	0.600	0.630	0.610	0.680	221,000	136,080	0.6157	0.438	0.431	0.452	0.438	0.488	307,969	0.4419	-6.15%
2008-12-15	0	0.650	0.600	0.650	0.600	0.680	245,000	158,200	0.6457	0.466	0.431	0.466	0.431	0.488	341,413	0.4634	4.84%
2008-12-12	0	0.620	0.570	0.630	0.600	0.680	273,000	170,520	0.6246	0.445	0.409	0.452	0.431	0.488	380,432	0.4482	-4.62%
2008-12-11	0	0.650	0.610	0.670	0.480	0.650	712,000	386,350	0.5426	0.466	0.438	0.481	0.344	0.466	992,189	0.3894	30.00%
2008-12-10	0	0.500	0.500	0.550	0.480	0.530	210,000	102,000	0.4857	0.359	0.359	0.395	0.344	0.380	292,640	0.3486	4.17%
2008-12-09	0	0.480	0.460	0.480	0.460	0.540	991,000	486,210	0.4906	0.344	0.330	0.344	0.330	0.388	1,380,982	0.3521	4.35%
2008-12-08	0	0.460	0.440	0.540	0.450	0.460	123,000	56,250	0.4573	0.330	0.316	0.388	0.323	0.330	171,403	0.3282	9.52%
2008-12-05	0	0.420	0.420	0.500	0.420	0.460	26,000	11,720	0.4508	0.301	0.301	0.359	0.301	0.330	36,232	0.3235	-16.00%
2008-12-04	0	0.500	0.480	0.700	-	-	0	0	-	0.359	0.344	0.502	-	-	0	-	0.00%
2008-12-03	0	0.500	0.360	0.590	0.500	0.500	20,000	10,000	0.5000	0.359	0.258	0.423	0.359	0.359	27,870	0.3588	-16.67%
2008-12-02	0	0.600	0.500	0.690	-	-	0	0	-	0.431	0.359	0.495	-	-	0	-	0.00%
2008-12-01	0	0.600	0.360	0.650	-	-	0	0	-	0.431	0.258	0.466	-	-	0	-	0.00%
2008-11-28	0	0.600	0.550	0.600	0.560	0.600	80,000	45,200	0.5650	0.431	0.395	0.431	0.402	0.431	111,482	0.4054	9.09%
2008-11-27	0	0.550	-	0.600	0.530	0.560	29,000	16,030	0.5528	0.395	-	0.431	0.380	0.402	40,412	0.3967	-8.33%
2008-11-26	0	0.600	0.510	0.600	0.600	0.630	35,000	21,600	0.6171	0.431	0.366	0.431	0.431	0.452	48,773	0.4429	-6.25%
2008-11-25	0	0.640	0.530	0.640	-	-	0	0	-	0.459	0.380	0.459	-	-	0	-	0.00%
2008-11-24	0	0.640	0.510	0.640	-	-	0	0	-	0.459	0.366	0.459	-	-	0	-	-1.54%
2008-11-21	0	0.650	0.550	0.650	0.650	0.650	10,000	6,500	0.6500	0.466	0.395	0.466	0.466	0.466	13,935	0.4664	8.33%
2008-11-20	0	0.600	0.520	0.600	-	-	0	0	-	0.431	0.373	0.431	-	-	0	-	0.00%
2008-11-19	0	0.600	0.570	0.610	-	-	67,000	40,200	0.6000	0.431	0.409	0.438	-	-	93,366	0.4306	0.00%
2008-11-18	0	0.600	0.520	0.600	0.540	0.600	73,000	41,400	0.5671	0.431	0.373	0.431	0.388	0.431	101,727	0.4070	1.69%
2008-11-17	0	0.590	0.510	0.590	0.590	0.590	10,000	5,900	0.5900	0.423	0.366	0.423	0.423	0.423	13,935	0.4234	21.65%
2008-11-14	0	0.485	0.485	0.590	-	-	0	0	-	0.348	0.348	0.423	-	-	0	-	3.19%
2008-11-13	0	0.470	0.470	0.600	-	-	0	0	-	0.337	0.337	0.431	-	-	0	-	0.00%
2008-11-12	0	0.470	0.460	0.590	-	-	0	0	-	0.337	0.330	0.423	-	-	0	-	0.00%
2008-11-11	0	0.470	0.470	0.500	-	-	0	0	-	0.337	0.337	0.359	-	-	0	-	1.08%
2008-11-10	0	0.465	0.465	0.590	0.455	0.455	41,000	18,655	0.4550	0.334	0.334	0.423	0.327	0.327	57,134	0.3265	-3.12%
2008-11-07	0	0.480	0.450	0.540	0.430	0.480	260,000	119,050	0.4579	0.344	0.323	0.388	0.309	0.344	362,316	0.3286	11.63%
2008-11-06	0	0.430	0.430	0.480	0.430	0.500	123,000	54,690	0.4446	0.309	0.309	0.344	0.309	0.359	171,403	0.3191	0.00%
2008-11-05	0	0.430	0.430	0.500	0.405	0.440	220,000	96,125	0.4369	0.309	0.309	0.359	0.291	0.316	306,575	0.3135	7.50%
2008-11-04	0	0.400	0.370	0.400	0.400	0.400	15,000	6,000	0.4000	0.287	0.266	0.287	0.287	0.287	20,903	0.2870	0.00%
2008-11-03	0	0.400	0.370	0.400	0.400	0.450	170,000	73,060	0.4298	0.287	0.266	0.287	0.287	0.323	236,899	0.3084	-1.23%
2008-10-31	0	0.405	0.405	0.500	-	-	0	0	-	0.291	0.291	0.359	-	-	0	-	1.25%
2008-10-30	0	0.400	0.350	0.400	0.400	0.410	24,000	9,700	0.4042	0.287	0.251	0.287	0.287	0.294	33,445	0.2900	5.26%
2008-10-29	0	0.380	0.380	0.460	0.370	0.480	45,000	19,190	0.4264	0.273	0.273	0.330	0.266	0.344	62,709	0.3060	1.33%
2008-10-28	0	0.375	-	0.400	0.375	0.450	227,000	98,360	0.4333	0.269	-	0.287	0.269	0.323	316,330	0.3109	-9.64%
2008-10-27	0	0.415	0.390	0.450	0.385	0.450	83,000	35,220	0.4243	0.298	0.280	0.323	0.276	0.323	115,662	0.3045	-8.79%
2008-10-24	0	0.455	0.440	0.455	0.360	0.510	220,000	100,240	0.4556	0.327	0.316	0.327	0.258	0.366	306,575	0.3270	1.11%
2008-10-23	0	0.450	0.405	0.560	0.450	0.560	296,000	135,530	0.4579	0.323	0.291	0.402	0.323	0.402	412,483	0.3286	-19.64%
2008-10-22	0	0.560	0.450	0.570	0.560	0.560	168,000	94,080	0.5600	0.402	0.323	0.409	0.402	0.402	234,112	0.4019	-6.67%
2008-10-21	0	0.600	0.570	0.600	0.600	0.610	60,000	36,200	0.6033	0.431	0.409	0.431	0.431	0.438	83,611	0.4330	-3.23%
2008-10-20	0	0.620	0.560	0.620	0.590	0.660	200,000	124,270	0.6214	0.445	0.402	0.445	0.423	0.474	278,705	0.4459	5.08%
2008-10-17	0	0.590	0.560	0.600	0.590	0.590	25,000	14,750	0.5900	0.423	0.402	0.431	0.423	0.423	34,838	0.4234	0.00%
2008-10-16	0	0.590	0.590	0.650	0.550	0.750	370,000	237,460	0.6418	0.423	0.423	0.466	0.395	0.538	515,604	0.4605	-18.06%
2008-10-15	0	0.720	0.650	0.750	0.720	0.750	29,000	21,450	0.7397	0.517	0.466	0.538	0.517	0.538	40,412	0.5308	2.86%
2008-10-14	0	0.700	0.650	0.740	0.580	0.750	312,000	226,400	0.7256	0.502	0.466	0.531	0.416	0.538	434,779	0.5207	29.63%
2008-10-13	0	0.540	0.510	0.690	0.500	0.700	302,000	168,020	0.5564	0.388	0.366	0.495	0.359	0.502	420,844	0.3992	-16.92%
2008-10-10	0	0.650	0.600	0.680	0.650	0.780	246,000	171,870	0.6987	0.466	0.431	0.488	0.466	0.560	342,807	0.5014	-13.33%
2008-10-09	0	0.750	0.770	0.940	0.750	0.800	100,000	75,200	0.7520	0.538	0.553	0.675	0.538	0.574	139,352	0.5396	-1.32%
2008-10-08	0	0.760	0.710	0.780	0.750	0.800	328,000	256,490	0.7820	0.545	0.509	0.560	0.538	0.574	457,076	0.5612	-19.15%
2008-10-06	0	0.940	-	1.000	0.940	1.000	196,000	191,600	0.9776	0.675	-	0.718	0.675	0.718	273,131	0.7015	-7.84%
2008-10-03	0	1.020	1.010	1.100	1.020	1.030	120,000	122,600	1.0217	0.732	0.725	0.789	0.732	0.739	167,223	0.7332	-7.27%
2008-10-02	0	1.100	1.040	1.100	1.030	1.100	48,000	51,400	1.0708	0.789	0.746	0.789	0.739	0.789	66,889	0.7684	0.00%
2008-09-30	0	1.100	1.080	1.100	-	-	0	0	-	0.789	0.775	0.789	-	-	0	-	-5.17%
2008-09-29	0	1.160	1.160	1.200	1.150	1.170	28,000	32,430	1.1582	0.832	0.832	0.861	0.825	0.840	39,019	0.8311	-3.33%
2008-09-26	0	1.200	1.110	1.300	1.200	1.200	100,000	120,000	1.2000	0.861	0.797	0.933	0.861	0.861	139,352	0.8611	-7.69%
2008-09-25	0	1.300	1.110	1.300	1.300	1.300	5,000	6,500	1.3000	0.933	0.797	0.933	0.933	0.933	6,968	0.9329	-4.41%
2008-09-24	0	1.360	1.280	1.400	-	-	0	0	-	0.976	0.919	1.005	-	-	0	-	0.00%
2008-09-23	0	1.360	1.310	1.360	1.350	1.400	219,000	301,110	1.3749	0.976	0.940	0.976	0.969	1.005	305,182	0.9867	4.62%
2008-09-22	0	1.300	1.300	1.500	1.300	1.610	159,000	221,290	1.3918	0.933	0.933	1.076	0.933	1.155	221,570	0.9987	-18.75%
2008-09-19	0	1.600	1.510	1.600	1.500	1.800	110,000	174,400	1.5855	1.148	1.084	1.148	1.076	1.292	153,288	1.1377	23.08%
2008-09-18	0	1.300	1.170	1.350	1.300	1.400	266,000	359,100	1.3500	0.933	0.840	0.969	0.933	1.005	370,677	0.9688	-3.70%
2008-09-17	0	1.350	1.200	1.350	1.330	1.500	355,000	509,350	1.4348	0.969	0.861	0.969	0.954	1.076	494,701	1.0296	-10.00%
2008-09-16	0	1.500	1.480	1.500	1.500	1.610	225,000	350,780	1.5590	1.076	1.062	1.076	1.076	1.155	313,543	1.1188	-16.67%
2008-09-12	0	1.800	1.600	1.800	1.700	1.900	478,000	828,520	1.7333	1.292	1.148	1.292	1.220	1.363	666,104	1.2438	0.00%
2008-09-11	0	1.800	1.600	1.800	1.790	2.200	455,000	820,260	1.8028	1.292	1.148	1.292	1.285	1.579	634,053	1.2937	-10.00%
2008-09-10	0	2.000	1.920	1.990	1.910	2.550	760,000	1,538,320	2.0241	1.435	1.378	1.428	1.371	1.830	1,059,078	1.4525	-16.32%
2008-09-09	0	2.390	2.250	2.400	2.350	3.200	95,000	236,190	2.4862	1.715	1.615	1.722	1.686	2.296	132,385	1.7841	-20.33%
2008-09-08	0	3.000	2.750	3.000	2.950	3.200	68,000	206,690	3.0396	2.153	1.973	2.153	2.117	2.296	94,760	2.1812	-14.29%
2008-09-05	0	3.500	3.250	3.500	3.350	3.600	99,000	346,870	3.5037	2.512	2.332	2.512	2.404	2.583	137,959	2.5143	-13.58%
2008-09-04	0	4.050	3.600	4.040	4.050	4.090	33,000	134,080	4.0630	2.906	2.583	2.899	2.906	2.935	45,986	2.9157	-0.74%
2008-09-03	0	4.080	3.600	4.080	4.070	4.090	15,000	61,220	4.0813	2.928	2.583	2.928	2.921	2.935	20,903	2.9288	-0.24%
2008-09-02	0	4.090	3.600	4.090	4.090	4.100	13,000	53,220	4.0938	2.935	2.583	2.935	2.935	2.942	18,116	2.9378	0.25%
2008-09-01	0	4.080	3.600	4.090	4.050	4.100	22,000	89,420	4.0645	2.928	2.583	2.935	2.906	2.942	30,658	2.9167	-0.49%
2008-08-29	0	4.100	3.660	4.100	4.000	4.120	744,000	2,980,740	4.0064	2.942	2.626	2.942	2.870	2.957	1,036,782	2.8750	0.24%
2008-08-28	0	4.090	3.600	4.090	4.050	4.100	19,000	77,380	4.0726	2.935	2.583	2.935	2.906	2.942	26,477	2.9225	2.25%
2008-08-27	0	4.000	3.600	4.000	4.100	4.100	1,000	4,100	4.1000	2.870	2.583	2.870	2.942	2.942	1,394	2.9422	-2.68%
2008-08-26	0	4.110	3.600	4.110	4.120	4.120	2,000	8,240	4.1200	2.949	2.583	2.949	2.957	2.957	2,787	2.9565	-0.24%
2008-08-25	0	4.120	3.800	4.120	4.120	4.120	3,000	12,360	4.1200	2.957	2.727	2.957	2.957	2.957	4,181	2.9565	-0.24%
2008-08-21	0	4.130	3.800	4.130	4.130	4.130	3,000	12,390	4.1300	2.964	2.727	2.964	2.964	2.964	4,181	2.9637	-0.24%
2008-08-20	0	4.140	3.700	4.140	3.700	4.140	7,000	28,530	4.0757	2.971	2.655	2.971	2.655	2.971	9,755	2.9248	-0.24%
2008-08-19	0	4.150	3.700	4.150	4.150	4.150	2,000	8,300	4.1500	2.978	2.655	2.978	2.978	2.978	2,787	2.9781	0.00%
2008-08-18	0	4.150	3.800	4.150	4.100	4.150	11,000	45,400	4.1273	2.978	2.727	2.978	2.942	2.978	15,329	2.9618	0.00%
2008-08-15	0	4.150	4.150	4.180	4.150	4.200	12,000	49,900	4.1583	2.978	2.978	3.000	2.978	3.014	16,722	2.9840	-0.24%
2008-08-14	0	4.160	4.100	4.190	4.100	4.200	127,000	529,140	4.1665	2.985	2.942	3.007	2.942	3.014	176,978	2.9899	-0.95%
2008-08-13	0	4.200	4.000	4.200	4.210	4.210	2,000	8,420	4.2100	3.014	2.870	3.014	3.021	3.021	2,787	3.0211	-0.24%
2008-08-12	0	4.210	4.000	4.210	4.000	4.210	20,000	81,050	4.0525	3.021	2.870	3.021	2.870	3.021	27,870	2.9081	-0.47%
2008-08-11	0	4.230	3.500	4.250	4.200	4.260	25,000	105,880	4.2352	3.035	2.512	3.050	3.014	3.057	34,838	3.0392	-0.47%
2008-08-08	0	4.250	4.060	4.250	-	-	0	0	-	3.050	2.913	3.050	-	-	0	-	-0.23%
2008-08-07	0	4.260	4.170	4.270	4.250	4.300	5,046,000	21,445,990	4.2501	3.057	2.992	3.064	3.050	3.086	7,031,721	3.0499	0.47%
2008-08-05	0	4.240	3.810	4.250	4.240	4.240	17,000	72,150	4.2441	3.043	2.734	3.050	3.043	3.043	23,690	3.0456	-0.47%
2008-08-04	0	4.260	3.800	4.260	4.250	4.280	3,000	12,810	4.2700	3.057	2.727	3.057	3.050	3.071	4,181	3.0642	0.24%
2008-08-01	0	4.250	3.800	4.250	-	-	1,000	4,250	4.2500	3.050	2.727	3.050	-	-	1,394	3.0498	-0.47%
2008-07-31	0	4.270	3.830	4.270	4.270	4.280	5,000	21,380	4.2760	3.064	2.748	3.064	3.064	3.071	6,968	3.0685	-0.23%
2008-07-30	0	4.280	3.800	4.280	4.270	4.280	10,000	42,720	4.2720	3.071	2.727	3.071	3.064	3.071	13,935	3.0656	1.42%
2008-07-29	0	4.220	4.020	4.220	4.220	4.250	2,509,000	10,366,560	4.1317	3.028	2.885	3.028	3.028	3.050	3,496,351	2.9650	-0.71%
2008-07-28	0	4.250	4.100	4.250	4.000	4.250	21,000	86,760	4.1314	3.050	2.942	3.050	2.870	3.050	29,264	2.9647	-0.70%
2008-07-25	0	4.280	3.910	4.280	3.900	4.290	46,000	184,620	4.0135	3.071	2.806	3.071	2.799	3.079	64,102	2.8801	2.15%
2008-07-24	0	4.190	3.850	4.190	4.000	4.200	22,000	92,000	4.1818	3.007	2.763	3.007	2.870	3.014	30,658	3.0009	2.20%
2008-07-23	0	4.100	3.830	4.150	3.800	4.100	60,922	241,548	3.9649	2.942	2.748	2.978	2.727	2.942	84,896	2.8452	2.50%
2008-07-22	0	4.000	3.770	4.000	4.000	4.200	11,000	45,000	4.0909	2.870	2.705	2.870	2.870	3.014	15,329	2.9357	0.00%
2008-07-21	0	4.000	3.800	4.000	4.000	4.300	30,000	122,240	4.0747	2.870	2.727	2.870	2.870	3.086	41,806	2.9240	-5.88%
2008-07-18	0	4.250	3.900	4.250	4.000	4.300	98,000	408,250	4.1658	3.050	2.799	3.050	2.870	3.086	136,565	2.9894	1.19%
2008-07-17	0	4.200	4.000	4.200	4.000	4.200	41,000	165,700	4.0415	3.014	2.870	3.014	2.870	3.014	57,134	2.9002	5.00%
2008-07-16	0	4.000	3.800	4.000	4.000	4.000	4,000	16,000	4.0000	2.870	2.727	2.870	2.870	2.870	5,574	2.8704	0.00%
2008-07-15	0	4.000	3.800	4.000	3.980	4.000	4,000	15,980	3.9950	2.870	2.727	2.870	2.856	2.870	5,574	2.8668	0.00%
2008-07-14	0	4.000	3.950	4.000	3.900	4.050	49,000	194,130	3.9618	2.870	2.835	2.870	2.799	2.906	68,283	2.8430	-3.61%
2008-07-11	0	4.150	3.900	4.150	3.730	4.150	53,000	206,030	3.8874	2.978	2.799	2.978	2.677	2.978	73,857	2.7896	1.72%
2008-07-10	0	4.080	3.710	4.250	4.080	4.200	78,000	319,270	4.0932	2.928	2.662	3.050	2.928	3.014	108,695	2.9373	-2.86%
2008-07-09	0	4.200	4.150	4.200	4.200	4.300	24,000	101,800	4.2417	3.014	2.978	3.014	3.014	3.086	33,445	3.0438	2.44%
2008-07-08	0	4.100	3.700	4.100	4.100	4.200	25,000	104,300	4.1720	2.942	2.655	2.942	2.942	3.014	34,838	2.9938	-1.20%
2008-07-07	0	4.150	4.050	4.150	4.060	4.150	78,000	318,260	4.0803	2.978	2.906	2.978	2.913	2.978	108,695	2.9280	1.22%
2008-07-04	0	4.100	3.800	4.100	3.700	4.100	64,000	243,900	3.8109	2.942	2.727	2.942	2.655	2.942	89,186	2.7347	0.00%
2008-07-03	0	4.100	3.660	4.100	3.750	4.150	4,000	16,050	4.0125	2.942	2.626	2.942	2.691	2.978	5,574	2.8794	-2.38%
2008-07-02	0	4.200	4.000	4.250	4.000	4.400	29,000	121,760	4.1986	3.014	2.870	3.050	2.870	3.157	40,412	3.0130	-1.64%
2008-06-30	0	4.270	4.010	4.290	4.250	4.400	9,000	38,500	4.2778	3.064	2.878	3.079	3.050	3.157	12,542	3.0698	-0.70%
2008-06-27	0	4.300	4.200	4.300	3.990	4.400	163,000	660,170	4.0501	3.086	3.014	3.086	2.863	3.157	227,144	2.9064	-2.93%
2008-06-26	0	4.430	4.350	4.430	4.350	4.480	13,000	56,890	4.3762	3.179	3.122	3.179	3.122	3.215	18,116	3.1404	0.45%
2008-06-25	0	4.410	4.300	4.570	4.410	4.600	48,000	212,290	4.4227	3.165	3.086	3.279	3.165	3.301	66,889	3.1738	-3.08%
2008-06-24	0	4.550	4.390	4.540	4.250	4.550	137,000	595,580	4.3473	3.265	3.150	3.258	3.050	3.265	190,913	3.1196	-0.44%
2008-06-23	0	4.570	4.360	4.570	4.550	4.570	8,000	36,440	4.5550	3.279	3.129	3.279	3.265	3.279	11,148	3.2687	-0.44%
2008-06-20	0	4.590	4.500	4.660	4.550	4.750	99,000	458,030	4.6266	3.294	3.229	3.344	3.265	3.409	137,959	3.3200	-3.77%
2008-06-19	0	4.770	4.570	4.770	4.500	4.840	53,000	248,090	4.6809	3.423	3.279	3.423	3.229	3.473	73,857	3.3591	-1.45%
2008-06-18	0	4.840	4.550	4.840	4.200	4.840	86,000	381,460	4.4356	3.473	3.265	3.473	3.014	3.473	119,843	3.1830	-0.21%
2008-06-17	0	4.850	4.500	4.860	-	-	0	0	-	3.480	3.229	3.488	-	-	0	-	0.00%
2008-06-16	0	4.850	4.500	4.850	4.500	4.850	101,000	456,850	4.5233	3.480	3.229	3.480	3.229	3.480	140,746	3.2459	0.00%
2008-06-13	0	4.850	4.460	4.850	4.850	4.850	5,000	24,250	4.8500	3.480	3.201	3.480	3.480	3.480	6,968	3.4804	0.00%
2008-06-12	0	4.850	4.400	4.870	-	-	0	0	-	3.480	3.157	3.495	-	-	0	-	0.00%
2008-06-11	0	4.850	4.500	4.850	4.850	4.850	20,000	97,000	4.8500	3.480	3.229	3.480	3.480	3.480	27,870	3.4804	0.00%
2008-06-10	0	4.850	4.680	4.850	-	-	0	0	-	3.480	3.358	3.480	-	-	0	-	-1.02%
2008-06-06	0	4.900	4.830	4.900	4.890	4.900	25,000	122,400	4.8960	3.516	3.466	3.516	3.509	3.516	34,838	3.5134	1.45%
2008-06-05	0	4.830	4.750	4.850	4.800	4.850	44,000	212,000	4.8182	3.466	3.409	3.480	3.445	3.480	61,315	3.4576	2.55%
2008-06-04	0	4.710	4.710	4.800	4.710	4.750	6,000	28,460	4.7433	3.380	3.380	3.445	3.380	3.409	8,361	3.4038	-0.84%
2008-06-03	0	4.750	4.750	4.820	4.590	4.860	87,000	417,250	4.7960	3.409	3.409	3.459	3.294	3.488	121,237	3.4416	-2.66%
2008-06-02	0	4.880	4.830	4.880	4.800	4.880	43,000	208,540	4.8498	3.502	3.466	3.502	3.445	3.502	59,922	3.4802	0.62%
2008-05-30	0	4.850	4.820	4.900	4.830	4.850	572,000	2,748,200	4.8045	3.480	3.459	3.516	3.466	3.480	797,096	3.4478	-0.82%
2008-05-29	0	4.890	4.710	4.890	4.890	4.890	5,000	24,450	4.8900	3.509	3.380	3.509	3.509	3.509	6,968	3.5091	-0.20%
2008-05-28	0	4.900	4.800	4.900	4.900	4.900	3,000	14,700	4.9000	3.516	3.445	3.516	3.516	3.516	4,181	3.5163	0.00%
2008-05-27	0	4.900	4.800	4.900	4.800	4.900	38,000	183,680	4.8337	3.516	3.445	3.516	3.445	3.516	52,954	3.4687	0.00%
2008-05-26	0	4.900	4.700	4.900	4.750	4.900	63,000	301,840	4.7911	3.516	3.373	3.516	3.409	3.516	87,792	3.4381	0.20%
2008-05-23	0	4.890	4.800	4.950	4.890	4.890	21,000	102,800	4.8952	3.509	3.445	3.552	3.509	3.509	29,264	3.5128	0.62%
2008-05-22	0	4.860	4.760	4.900	4.860	4.900	100,000	487,640	4.8764	3.488	3.416	3.516	3.488	3.516	139,352	3.4993	0.21%
2008-05-21	0	4.850	4.700	4.850	4.750	4.930	112,000	544,060	4.8577	3.480	3.373	3.480	3.409	3.538	156,075	3.4859	1.89%
2008-05-20	0	4.760	4.760	4.940	4.760	4.950	186,000	904,090	4.8607	3.416	3.416	3.545	3.416	3.552	259,195	3.4881	-3.25%
2008-05-19	0	4.920	4.770	4.920	4.920	4.930	13,000	63,670	4.8977	3.531	3.423	3.531	3.531	3.538	18,116	3.5146	2.50%
2008-05-16	0	4.800	4.600	4.950	4.800	4.950	33,000	160,920	4.8764	3.445	3.301	3.552	3.445	3.552	45,986	3.4993	-3.03%
2008-05-15	0	4.950	4.830	4.950	4.950	4.950	22,000	108,900	4.9500	3.552	3.466	3.552	3.552	3.552	30,658	3.5521	0.00%
2008-05-14	0	4.950	4.910	4.960	4.850	4.950	69,000	339,250	4.9167	3.552	3.523	3.559	3.480	3.552	96,153	3.5282	-0.20%
2008-05-13	0	4.960	4.840	4.960	4.980	4.980	10,000	49,800	4.9800	3.559	3.473	3.559	3.574	3.574	13,935	3.5737	0.20%
2008-05-09	0	4.950	4.810	4.950	4.830	4.990	174,000	850,160	4.8860	3.552	3.452	3.552	3.466	3.581	242,473	3.5062	0.00%
2008-05-08	0	4.950	4.850	4.960	4.850	5.000	138,000	675,490	4.8949	3.552	3.480	3.559	3.480	3.588	192,306	3.5126	0.00%
2008-05-07	0	4.950	4.850	4.990	4.850	4.990	132,000	646,660	4.8989	3.552	3.480	3.581	3.480	3.581	183,945	3.5155	0.00%
2008-05-06	0	4.950	4.900	4.950	4.820	4.950	138,000	677,340	4.9083	3.552	3.516	3.552	3.459	3.552	192,306	3.5222	2.06%
2008-05-05	0	4.850	4.850	4.950	4.850	4.860	200,000	970,200	4.8510	3.480	3.480	3.552	3.480	3.488	278,705	3.4811	-0.21%
2008-05-02	0	4.860	4.850	4.950	4.800	5.000	204,000	1,002,300	4.9132	3.488	3.480	3.552	3.445	3.588	284,279	3.5258	1.89%
2008-04-30	0	4.770	4.770	4.890	4.750	4.900	176,000	861,030	4.8922	3.423	3.423	3.509	3.409	3.516	245,260	3.5107	-2.45%
2008-04-29	0	4.890	4.800	4.900	4.780	4.900	243,000	1,168,710	4.8095	3.509	3.445	3.516	3.430	3.516	338,626	3.4513	-0.20%
2008-04-28	0	4.900	4.800	4.900	4.800	4.930	158,000	771,150	4.8807	3.516	3.445	3.516	3.445	3.538	220,177	3.5024	2.08%
2008-04-25	0	4.800	4.710	4.900	4.780	5.000	413,000	2,005,130	4.8550	3.445	3.380	3.516	3.430	3.588	575,525	3.4840	-3.81%
2008-04-24	0	4.990	4.900	5.000	4.700	5.000	215,000	1,054,170	4.9031	3.581	3.516	3.588	3.373	3.588	299,608	3.5185	1.22%
2008-04-23	0	4.930	4.730	4.930	4.650	4.940	1,044,000	5,057,700	4.8445	3.538	3.394	3.538	3.337	3.545	1,454,839	3.4765	0.61%
2008-04-22	0	4.900	4.900	4.950	4.360	4.990	174,000	855,900	4.9190	3.516	3.516	3.552	3.129	3.581	242,473	3.5299	-2.00%
2008-04-21	0	5.000	4.890	5.000	4.890	5.000	145,000	714,360	4.9266	3.588	3.509	3.588	3.509	3.588	202,061	3.5354	2.04%
2008-04-18	0	4.900	4.770	4.950	4.900	4.900	1,553,000	7,614,350	4.9030	3.516	3.423	3.552	3.516	3.516	2,164,143	3.5184	-1.41%
2008-04-17	0	4.970	4.800	4.970	4.800	4.980	5,408,000	26,350,220	4.8725	3.566	3.445	3.566	3.445	3.574	7,536,177	3.4965	0.40%
2008-04-16	0	4.950	4.800	4.950	4.950	4.950	110,000	544,500	4.9500	3.552	3.445	3.552	3.552	3.552	153,288	3.5521	0.00%
2008-04-15	0	4.950	4.800	4.950	4.850	4.950	123,000	604,910	4.9180	3.552	3.445	3.552	3.480	3.552	171,403	3.5292	-0.40%
2008-04-14	0	4.970	4.940	4.970	4.800	4.980	53,000	262,270	4.9485	3.566	3.545	3.566	3.445	3.574	73,857	3.5511	-0.20%
2008-04-11	0	4.980	4.800	4.980	4.980	4.990	1,308,000	6,217,650	4.7536	3.574	3.445	3.574	3.574	3.581	1,822,729	3.4112	-0.40%
2008-04-10	0	5.000	4.850	5.000	4.880	5.000	92,000	452,840	4.9222	3.588	3.480	3.588	3.502	3.588	128,204	3.5322	1.21%
2008-04-09	0	4.940	4.940	4.950	4.800	4.990	44,000	216,560	4.9218	3.545	3.545	3.552	3.445	3.581	61,315	3.5319	-1.20%
2008-04-08	0	5.000	4.970	5.000	4.950	5.000	64,000	319,090	4.9858	3.588	3.566	3.588	3.552	3.588	89,186	3.5778	0.20%
2008-04-07	0	4.990	4.880	4.990	4.900	4.990	54,000	267,640	4.9563	3.581	3.502	3.581	3.516	3.581	75,250	3.5567	0.20%
2008-04-03	0	4.980	4.300	4.980	4.900	4.980	107,000	530,660	4.9594	3.574	3.086	3.574	3.516	3.574	149,107	3.5589	0.00%
2008-04-02	0	4.980	4.850	4.990	4.800	4.990	194,000	950,660	4.9003	3.574	3.480	3.581	3.445	3.581	270,344	3.5165	0.81%
2008-04-01	0	4.940	4.930	4.940	4.900	4.940	186,000	917,400	4.9323	3.545	3.538	3.545	3.516	3.545	259,195	3.5394	1.02%
2008-03-31	0	4.890	4.800	4.890	-	-	60,000	282,600	4.7100	3.509	3.445	3.509	-	-	83,611	3.3799	-0.20%
2008-03-28	0	4.900	4.620	4.900	4.350	4.900	169,000	814,810	4.8214	3.516	3.315	3.516	3.122	3.516	235,506	3.4598	1.03%
2008-03-27	0	4.850	4.100	4.890	4.850	4.960	5,000	24,470	4.8940	3.480	2.942	3.509	3.480	3.559	6,968	3.5120	-1.82%
2008-03-26	0	4.940	4.820	4.940	4.850	5.000	39,000	191,850	4.9192	3.545	3.459	3.545	3.480	3.588	54,347	3.5301	0.41%
2008-03-25	0	4.920	4.700	4.950	4.850	5.000	57,000	280,950	4.9289	3.531	3.373	3.552	3.480	3.588	79,431	3.5370	-1.60%
2008-03-20	0	5.000	4.010	5.000	5.000	5.100	83,000	415,640	5.0077	3.588	2.878	3.588	3.588	3.660	115,662	3.5936	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	3.588	-	-	-	-	0	-	0.00%
2008-03-18	0	5.000	4.970	5.000	4.940	5.000	328,000	1,632,900	4.9784	3.588	3.566	3.588	3.545	3.588	457,076	3.5725	0.00%
2008-03-17	0	5.000	4.900	5.000	4.820	5.000	10,000	49,660	4.9660	3.588	3.516	3.588	3.459	3.588	13,935	3.5636	0.00%
2008-03-14	0	5.000	4.820	5.000	4.820	5.050	142,000	712,880	5.0203	3.588	3.459	3.588	3.459	3.624	197,880	3.6026	-1.96%
2008-03-13	0	5.100	4.830	5.100	5.100	5.100	13,000	66,300	5.1000	3.660	3.466	3.660	3.660	3.660	18,116	3.6598	-0.39%
2008-03-12	0	5.120	5.000	5.120	-	-	0	0	-	3.674	3.588	3.674	-	-	0	-	-0.39%
2008-03-11	0	5.140	4.820	5.140	4.900	5.140	68,000	344,730	5.0696	3.688	3.459	3.688	3.516	3.688	94,760	3.6379	0.78%
2008-03-10	0	5.100	4.820	5.100	5.050	5.100	32,000	162,700	5.0844	3.660	3.459	3.660	3.624	3.660	44,593	3.6486	-0.97%
2008-03-07	0	5.150	4.820	5.150	5.150	5.180	2,015,000	9,557,280	4.7431	3.696	3.459	3.696	3.696	3.717	2,807,951	3.4036	0.00%
2008-03-06	0	5.150	5.130	5.150	5.130	5.150	31,000	159,400	5.1419	3.696	3.681	3.696	3.681	3.696	43,199	3.6899	0.00%
2008-03-05	0	5.150	4.920	5.150	5.100	5.150	61,000	311,450	5.1057	3.696	3.531	3.696	3.660	3.696	85,005	3.6639	0.00%
2008-03-04	0	5.150	5.150	5.180	5.100	5.150	221,000	1,130,500	5.1154	3.696	3.696	3.717	3.660	3.696	307,969	3.6708	0.00%
2008-03-03	0	5.150	5.150	5.200	5.120	5.250	201,000	1,034,910	5.1488	3.696	3.696	3.732	3.674	3.767	280,098	3.6948	-3.56%
2008-02-29	0	5.340	5.180	5.340	-	-	0	0	-	3.832	3.717	3.832	-	-	0	-	-0.19%
2008-02-28	0	5.350	5.150	5.400	5.100	5.350	306,000	1,588,439	5.1910	3.839	3.696	3.875	3.660	3.839	426,418	3.7251	2.88%
2008-02-27	0	5.200	5.150	5.200	5.200	5.500	102,551	550,732	5.3703	3.732	3.696	3.732	3.732	3.947	142,907	3.8538	1.96%
2008-02-26	0	5.100	4.900	5.100	4.850	5.100	162,000	809,700	4.9981	3.660	3.516	3.660	3.480	3.660	225,751	3.5867	0.00%
2008-02-25	0	5.100	4.500	5.100	4.800	5.100	104,000	508,950	4.8938	3.660	3.229	3.660	3.445	3.660	144,926	3.5118	5.59%
2008-02-22	0	4.830	4.700	4.830	4.050	4.830	474,190	2,194,343	4.6276	3.466	3.373	3.466	2.906	3.466	660,795	3.3208	3.21%
2008-02-21	0	4.680	4.500	4.680	4.600	5.000	220,000	1,046,950	4.7589	3.358	3.229	3.358	3.301	3.588	306,575	3.4150	-4.49%
2008-02-20	0	4.900	4.700	4.900	4.740	5.190	300,000	1,455,430	4.8514	3.516	3.373	3.516	3.401	3.724	418,057	3.4814	-5.77%
2008-02-19	0	5.200	5.100	5.200	5.300	5.300	7,000	37,100	5.3000	3.732	3.660	3.732	3.803	3.803	9,755	3.8033	0.39%
2008-02-18	0	5.180	5.000	5.180	5.100	5.400	199,000	1,046,790	5.2603	3.717	3.588	3.717	3.660	3.875	277,311	3.7748	-4.25%
2008-02-15	0	5.410	5.270	5.410	5.280	5.750	202,000	1,095,340	5.4225	3.882	3.782	3.882	3.789	4.126	281,492	3.8912	-6.56%
2008-02-14	0	5.790	5.360	5.790	5.620	5.790	114,000	644,520	5.6537	4.155	3.846	4.155	4.033	4.155	158,862	4.0571	-1.03%
2008-02-13	0	5.850	5.250	5.850	5.900	5.900	30,000	176,500	5.8833	4.198	3.767	4.198	4.234	4.234	41,806	4.2219	-2.17%
2008-02-12	0	5.980	5.980	6.000	5.850	5.950	32,000	189,650	5.9266	4.291	4.291	4.306	4.198	4.270	44,593	4.2529	0.00%
2008-02-11	0	5.980	5.980	6.000	5.100	5.900	70,000	394,580	5.6369	4.291	4.291	4.306	3.660	4.234	97,547	4.0450	3.10%
2008-02-06	0	5.800	5.750	5.800	5.000	5.800	318,000	1,762,350	5.5420	4.162	4.126	4.162	3.588	4.162	443,141	3.9770	5.45%
2008-02-05	0	5.500	5.250	5.600	5.150	5.500	622,000	3,329,700	5.3532	3.947	3.767	4.019	3.696	3.947	866,772	3.8415	3.97%
2008-02-04	0	5.290	4.710	5.300	5.250	5.290	463,000	2,447,770	5.2868	3.796	3.380	3.803	3.767	3.796	645,202	3.7938	0.76%
2008-02-01	0	5.250	5.020	5.300	5.000	5.500	301,000	1,586,940	5.2722	3.767	3.602	3.803	3.588	3.947	419,451	3.7834	-1.69%
2008-01-31	0	5.340	5.180	5.340	5.000	5.500	143,000	786,680	5.5013	3.832	3.717	3.832	3.588	3.947	199,274	3.9477	-2.91%
2008-01-30	0	5.500	4.610	5.500	5.000	5.700	20,038,000	108,209,900	5.4002	3.947	3.308	3.947	3.588	4.090	27,923,431	3.8752	1.85%
2008-01-29	1	-	-	-	-	-	0	0	-	3.875	-	-	-	-	0	-	0.00%
2008-01-28	1	-	-	-	-	-	0	0	-	3.875	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	3.875	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	3.875	-	-	-	-	0	-	0.00%
2008-01-23	0	5.400	4.510	5.450	5.240	5.500	154,000	817,000	5.3052	3.875	3.236	3.911	3.760	3.947	214,603	3.8070	6.93%
2008-01-22	0	5.050	4.080	5.000	4.800	5.500	384,000	1,962,330	5.1102	3.624	2.928	3.588	3.445	3.947	535,113	3.6671	-15.83%
2008-01-21	0	6.000	5.810	6.000	5.810	6.150	126,000	754,620	5.9890	4.306	4.169	4.306	4.169	4.413	175,584	4.2978	-2.44%
2008-01-18	0	6.150	6.200	6.300	6.100	6.200	10,000	61,400	6.1400	4.413	4.449	4.521	4.377	4.449	13,935	4.4061	0.82%
2008-01-17	0	6.100	5.900	6.100	6.000	6.500	215,000	1,297,480	6.0348	4.377	4.234	4.377	4.306	4.664	299,608	4.3306	1.67%
2008-01-16	0	6.000	5.800	6.000	5.810	6.650	8,536,000	54,848,795	6.4256	4.306	4.162	4.306	4.169	4.772	11,895,120	4.6110	-7.41%
2008-01-15	0	6.480	6.350	6.480	6.400	6.500	81,000	524,250	6.4722	4.650	4.557	4.650	4.593	4.664	112,875	4.6445	-0.15%
2008-01-14	0	6.490	6.310	6.500	5.000	6.500	21,000	134,720	6.4152	4.657	4.528	4.664	3.588	4.664	29,264	4.6036	-2.41%
2008-01-11	0	6.650	6.600	6.650	6.630	6.650	16,000	106,080	6.6300	4.772	4.736	4.772	4.758	4.772	22,296	4.7577	-1.19%
2008-01-10	0	6.730	-	6.740	6.730	6.750	3,000	20,210	6.7367	4.829	-	4.837	4.829	4.844	4,181	4.8343	1.20%
2008-01-09	0	6.650	6.600	6.670	6.500	6.670	79,000	518,640	6.5651	4.772	4.736	4.786	4.664	4.786	110,088	4.7111	0.00%
2008-01-08	0	6.650	6.650	6.690	6.650	6.700	15,000	100,450	6.6967	4.772	4.772	4.801	4.772	4.808	20,903	4.8056	1.84%
2008-01-07	0	6.530	6.500	6.540	6.520	6.650	67,000	439,750	6.5634	4.686	4.664	4.693	4.679	4.772	93,366	4.7100	-2.54%
2008-01-04	0	6.700	6.650	6.700	6.650	6.700	92,000	614,400	6.6783	4.808	4.772	4.808	4.772	4.808	128,204	4.7924	0.00%
2008-01-03	0	6.700	6.650	6.700	6.480	6.700	298,000	1,965,990	6.5973	4.808	4.772	4.808	4.650	4.808	415,270	4.7342	1.06%
2008-01-02	0	6.630	6.630	6.650	6.630	6.750	190,000	1,278,800	6.7305	4.758	4.758	4.772	4.758	4.844	264,770	4.8299	-2.07%
2007-12-31	0	6.770	6.750	6.770	6.630	6.800	446,000	2,991,270	6.7069	4.858	4.844	4.858	4.758	4.880	621,512	4.8129	1.04%
2007-12-28	0	6.700	6.630	6.700	6.630	6.800	116,000	774,120	6.6734	4.808	4.758	4.808	4.758	4.880	161,649	4.7889	-1.47%
2007-12-27	0	6.800	6.700	6.800	6.630	6.850	233,000	1,568,170	6.7303	4.880	4.808	4.880	4.758	4.916	324,691	4.8297	-0.73%
2007-12-24	0	6.850	6.800	6.850	6.630	6.850	165,000	1,104,140	6.6918	4.916	4.880	4.916	4.758	4.916	229,931	4.8020	0.74%
2007-12-21	0	6.800	6.800	-	6.200	6.800	461,000	2,944,890	6.3880	4.880	4.880	-	4.449	4.880	642,415	4.5841	8.11%
2007-12-20	0	6.290	5.800	6.290	6.100	6.300	210,000	1,315,964	6.2665	4.514	4.162	4.514	4.377	4.521	292,640	4.4969	0.00%
2007-12-19	0	6.290	6.200	6.350	5.850	6.350	319,000	1,997,174	6.2607	4.514	4.449	4.557	4.198	4.557	444,534	4.4927	-0.16%
2007-12-18	0	6.300	6.210	6.300	6.300	6.400	196,000	1,242,720	6.3404	4.521	4.456	4.521	4.521	4.593	273,131	4.5499	-1.56%
2007-12-17	0	6.400	6.430	6.460	6.350	6.740	216,000	1,393,600	6.4519	4.593	4.614	4.636	4.557	4.837	301,001	4.6299	-5.19%
2007-12-14	0	6.750	-	6.790	6.750	6.750	14,000	94,500	6.7500	4.844	-	4.873	4.844	4.844	19,509	4.8438	0.75%
2007-12-13	0	6.700	6.680	6.700	6.600	6.850	264,000	1,767,450	6.6949	4.808	4.794	4.808	4.736	4.916	367,890	4.8043	0.75%
2007-12-12	0	6.650	6.650	6.750	6.650	6.900	141,000	953,810	6.7646	4.772	4.772	4.844	4.772	4.951	196,487	4.8543	-3.48%
2007-12-11	0	6.890	6.800	6.900	6.850	6.930	151,400	1,042,680	6.8869	4.944	4.880	4.951	4.916	4.973	210,980	4.9421	-0.14%
2007-12-10	0	6.900	6.890	6.900	6.780	7.180	30,292,000	201,040,990	6.6368	4.951	4.944	4.951	4.865	5.152	42,212,625	4.7626	-12.99%
2007-12-07	1	-	-	-	-	-	0	0	-	5.691	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	5.691	-	-	-	-	0	-	0.00%
2007-12-05	0	7.930	7.850	7.930	7.800	8.000	313,000	2,487,640	7.9477	5.691	5.633	5.691	5.597	5.741	436,173	5.7033	1.67%
2007-12-04	0	7.800	7.800	8.000	7.800	8.200	381,000	3,067,880	8.0522	5.597	5.597	5.741	5.597	5.884	530,933	5.7783	-2.74%
2007-12-03	0	8.020	7.900	8.020	7.300	9.000	1,071,000	8,369,310	7.8145	5.755	5.669	5.755	5.239	6.458	1,492,464	5.6077	14.90%
2007-11-30	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	5.009	-	-	-	-	0	-	0.00%
2007-11-16	0	6.980	6.900	6.980	6.500	6.990	204,000	1,375,460	6.7425	5.009	4.951	5.009	4.664	5.016	284,279	4.8384	3.41%
2007-11-15	0	6.750	6.750	6.850	6.650	6.750	30,000	201,550	6.7183	4.844	4.844	4.916	4.772	4.844	41,806	4.8211	0.75%
2007-11-14	0	6.700	6.300	6.700	6.200	6.700	143,000	917,350	6.4150	4.808	4.521	4.808	4.449	4.808	199,274	4.6035	6.35%
2007-11-13	0	6.300	6.100	6.320	6.260	6.450	104,000	657,730	6.3243	4.521	4.377	4.535	4.492	4.629	144,926	4.5384	-4.55%
2007-11-12	0	6.600	6.300	6.600	6.500	6.600	83,000	543,800	6.5518	4.736	4.521	4.736	4.664	4.736	115,662	4.7016	-3.79%
2007-11-09	0	6.860	6.860	6.880	6.600	7.000	91,000	610,600	6.7099	4.923	4.923	4.937	4.736	5.023	126,811	4.8151	-2.00%
2007-11-08	0	7.000	6.900	7.090	6.300	7.100	84,000	571,180	6.7998	5.023	4.951	5.088	4.521	5.095	117,056	4.8795	0.00%
2007-11-07	0	7.000	6.560	7.050	6.710	7.000	109,000	756,220	6.9378	5.023	4.707	5.059	4.815	5.023	151,894	4.9786	0.72%
2007-11-06	0	6.950	6.790	7.080	6.550	6.950	36,000	246,670	6.8519	4.987	4.873	5.081	4.700	4.987	50,167	4.9170	3.73%
2007-11-05	0	6.700	6.700	7.000	6.700	6.900	143,000	975,220	6.8197	4.808	4.808	5.023	4.808	4.951	199,274	4.8939	-2.90%
2007-11-02	0	6.900	6.880	6.900	6.900	7.030	205,000	1,432,090	6.9858	4.951	4.937	4.951	4.951	5.045	285,672	5.0131	-5.35%
2007-11-01	0	7.290	-	7.300	7.280	7.300	121,000	883,000	7.2975	5.231	-	5.239	5.224	5.239	168,616	5.2367	-0.14%
2007-10-31	0	7.300	7.300	7.390	7.000	7.460	99,000	715,720	7.2295	5.239	5.239	5.303	5.023	5.353	137,959	5.1879	0.00%
2007-10-30	0	7.300	7.300	7.350	7.000	7.350	319,000	2,316,950	7.2632	5.239	5.239	5.274	5.023	5.274	444,534	5.2121	-0.68%
2007-10-29	0	7.350	7.250	7.350	7.050	7.400	408,000	2,972,250	7.2849	5.274	5.203	5.274	5.059	5.310	568,558	5.2277	6.52%
2007-10-26	0	6.900	6.750	6.900	6.710	6.900	108,000	730,920	6.7678	4.951	4.844	4.951	4.815	4.951	150,501	4.8566	1.32%
2007-10-25	0	6.810	6.810	7.050	6.700	7.500	372,000	2,583,710	6.9455	4.887	4.887	5.059	4.808	5.382	518,391	4.9841	-1.30%
2007-10-24	0	6.900	6.760	6.900	6.390	7.050	680,000	4,605,150	6.7723	4.951	4.851	4.951	4.585	5.059	947,596	4.8598	10.40%
2007-10-23	0	6.250	6.250	6.300	6.030	6.300	381,000	2,363,240	6.2027	4.485	4.485	4.521	4.327	4.521	530,933	4.4511	3.65%
2007-10-22	0	6.030	5.950	6.030	5.800	6.030	398,000	2,370,930	5.9571	4.327	4.270	4.327	4.162	4.327	554,622	4.2749	2.20%
2007-10-18	0	5.900	6.000	6.010	5.800	6.010	695,000	4,154,640	5.9779	4.234	4.306	4.313	4.162	4.313	968,499	4.2898	3.51%
2007-10-17	0	5.700	5.700	5.950	5.700	6.100	482,000	2,877,050	5.9690	4.090	4.090	4.270	4.090	4.377	671,679	4.2834	-7.01%
2007-10-16	0	6.130	6.120	6.130	5.950	6.180	185,000	1,134,540	6.1326	4.399	4.392	4.399	4.270	4.435	257,802	4.4008	-0.81%
2007-10-15	0	6.180	5.900	6.190	5.900	6.300	425,000	2,582,650	6.0768	4.435	4.234	4.442	4.234	4.521	592,248	4.3608	0.16%
2007-10-12	0	6.170	6.160	6.300	6.000	6.300	799,000	4,944,360	6.1882	4.428	4.420	4.521	4.306	4.521	1,113,426	4.4407	0.33%
2007-10-11	0	6.150	6.150	6.170	6.010	6.210	1,430,000	8,740,910	6.1125	4.413	4.413	4.428	4.313	4.456	1,992,739	4.3864	-1.60%
2007-10-10	0	6.250	6.210	6.250	5.590	6.280	1,426,000	8,490,720	5.9542	4.485	4.456	4.485	4.011	4.507	1,987,165	4.2728	13.64%
2007-10-09	0	5.500	5.460	5.480	5.000	5.710	2,167,000	12,010,430	5.5424	3.947	3.918	3.932	3.588	4.098	3,019,766	3.9773	10.00%
2007-10-08	0	5.000	4.910	5.000	4.800	5.250	2,719,000	14,092,820	5.1831	3.588	3.523	3.588	3.445	3.767	3,788,991	3.7194	4.60%
2007-10-05	0	4.780	4.620	4.800	4.350	4.800	1,762,000	8,272,560	4.6950	3.430	3.315	3.445	3.122	3.445	2,455,389	3.3691	11.68%
2007-10-04	0	4.280	4.210	4.280	4.180	4.300	1,334,000	5,695,790	4.2697	3.071	3.021	3.071	3.000	3.086	1,858,961	3.0640	2.39%
2007-10-03	0	4.180	4.180	4.240	3.950	4.150	656,000	2,649,380	4.0387	3.000	3.000	3.043	2.835	2.978	914,152	2.8982	1.95%
2007-10-02	0	4.100	4.060	4.100	4.000	4.320	1,727,000	7,226,560	4.1845	2.942	2.913	2.942	2.870	3.100	2,406,616	3.0028	-1.91%
2007-09-28	0	4.180	4.180	4.240	4.110	4.300	1,021,000	4,290,600	4.2024	3.000	3.000	3.043	2.949	3.086	1,422,788	3.0156	-0.48%
2007-09-27	0	4.200	4.180	4.200	4.000	4.250	1,233,000	5,127,550	4.1586	3.014	3.000	3.014	2.870	3.050	1,718,215	2.9842	-1.18%
2007-09-25	0	4.250	4.250	4.370	3.980	4.550	3,955,000	16,686,780	4.2192	3.050	3.050	3.136	2.856	3.265	5,511,387	3.0277	-7.61%
2007-09-24	0	4.600	4.500	4.600	4.500	4.860	2,431,000	11,274,980	4.6380	3.301	3.229	3.301	3.229	3.488	3,387,657	3.3283	2.22%
2007-09-21	0	4.500	4.500	4.560	4.080	4.670	3,904,000	17,674,810	4.5274	3.229	3.229	3.272	2.928	3.351	5,440,317	3.2489	12.50%
2007-09-20	0	4.000	3.960	4.000	3.380	4.010	3,011,000	11,379,680	3.7794	2.870	2.842	2.870	2.426	2.878	4,195,900	2.7121	19.05%
2007-09-19	0	3.360	3.310	3.360	3.300	3.450	205,000	695,620	3.3933	2.411	2.375	2.411	2.368	2.476	285,672	2.4350	-0.59%
2007-09-18	0	3.380	3.210	3.380	3.130	3.400	6,193,000	19,790,500	3.1956	2.426	2.304	2.426	2.246	2.440	8,630,093	2.2932	4.00%
2007-09-17	0	3.250	3.250	3.300	3.100	3.500	282,000	918,100	3.2557	2.332	2.332	2.368	2.225	2.512	392,974	2.3363	-3.27%
2007-09-14	0	3.360	3.330	3.420	3.360	3.560	3,682,000	11,950,930	3.2458	2.411	2.390	2.454	2.411	2.555	5,130,955	2.3292	-1.75%
2007-09-13	0	3.420	3.420	3.430	3.300	3.450	3,108,000	10,422,900	3.3536	2.454	2.454	2.461	2.368	2.476	4,331,072	2.4065	6.88%
2007-09-12	0	3.200	3.190	3.200	3.170	3.250	363,000	1,161,720	3.2003	2.296	2.289	2.296	2.275	2.332	505,849	2.2966	2.89%
2007-09-11	0	3.110	3.090	3.100	3.090	3.200	738,000	2,298,020	3.1138	2.232	2.217	2.225	2.217	2.296	1,028,421	2.2345	0.65%
2007-09-10	0	3.090	3.090	3.100	3.080	3.130	453,000	1,405,600	3.1029	2.217	2.217	2.225	2.210	2.246	631,266	2.2266	-0.96%
2007-09-07	0	3.120	3.120	3.130	3.090	3.130	1,011,000	3,140,300	3.1061	2.239	2.239	2.246	2.217	2.246	1,408,853	2.2290	0.97%
2007-09-06	0	3.090	3.090	3.100	3.090	3.120	496,000	1,539,420	3.1037	2.217	2.217	2.225	2.217	2.239	691,188	2.2272	-0.32%
2007-09-05	0	3.100	3.100	3.150	3.100	3.160	82,000	258,240	3.1493	2.225	2.225	2.260	2.225	2.268	114,269	2.2599	-1.90%
2007-09-04	0	3.160	3.140	3.150	3.100	3.200	402,000	1,267,420	3.1528	2.268	2.253	2.260	2.225	2.296	560,197	2.2625	3.61%
2007-09-03	0	3.050	3.030	3.100	3.020	3.100	105,000	320,800	3.0552	2.189	2.174	2.225	2.167	2.225	146,320	2.1925	1.67%
2007-08-31	0	3.000	3.000	3.220	2.800	3.310	3,052,000	9,118,780	2.9878	2.153	2.153	2.311	2.009	2.375	4,253,035	2.1441	-0.66%
2007-08-30	0	3.020	3.000	3.020	3.000	3.050	124,000	374,460	3.0198	2.167	2.153	2.167	2.153	2.189	172,797	2.1671	0.67%
2007-08-29	0	3.000	2.970	3.000	3.000	3.000	215,000	645,000	3.0000	2.153	2.131	2.153	2.153	2.153	299,608	2.1528	-1.64%
2007-08-28	0	3.050	3.000	3.140	3.050	3.150	143,000	447,610	3.1301	2.189	2.153	2.253	2.189	2.260	199,274	2.2462	-3.17%
2007-08-27	0	3.150	3.130	3.160	3.140	3.160	261,000	824,350	3.1584	2.260	2.246	2.268	2.253	2.268	363,710	2.2665	-0.32%
2007-08-24	0	3.160	3.140	3.220	3.150	3.300	88,000	279,320	3.1741	2.268	2.253	2.311	2.260	2.368	122,630	2.2777	-4.24%
2007-08-23	0	3.300	3.150	3.300	3.220	3.400	377,000	1,249,590	3.3146	2.368	2.260	2.368	2.311	2.440	525,358	2.3785	-2.08%
2007-08-22	0	3.370	3.210	3.400	3.300	3.400	274,000	920,080	3.3580	2.418	2.304	2.440	2.368	2.440	381,826	2.4097	-0.88%
2007-08-21	0	3.400	3.350	3.400	3.300	3.600	184,000	637,700	3.4658	2.440	2.404	2.440	2.368	2.583	256,408	2.4870	-3.13%
2007-08-20	0	3.510	3.400	3.510	3.500	3.560	215,000	758,890	3.5297	2.519	2.440	2.519	2.512	2.555	299,608	2.5329	-1.40%
2007-08-17	0	3.560	3.300	3.560	3.300	3.640	163,000	580,050	3.5586	2.555	2.368	2.555	2.368	2.612	227,144	2.5537	-2.20%
2007-08-16	0	3.640	3.500	3.640	3.550	3.700	42,000	151,530	3.6079	2.612	2.512	2.612	2.547	2.655	58,528	2.5890	-3.96%
2007-08-15	0	3.790	3.600	3.790	3.650	3.800	55,000	208,070	3.7831	2.720	2.583	2.720	2.619	2.727	76,644	2.7148	-1.56%
2007-08-14	0	3.850	3.780	3.850	3.500	3.900	100,000	372,450	3.7245	2.763	2.713	2.763	2.512	2.799	139,352	2.6727	-3.51%
2007-08-13	0	3.990	3.950	3.990	3.990	4.000	115,000	459,450	3.9952	2.863	2.835	2.863	2.863	2.870	160,255	2.8670	-0.75%
2007-08-10	0	4.020	4.020	4.100	4.020	4.020	18,000	72,360	4.0200	2.885	2.885	2.942	2.885	2.885	25,083	2.8848	-1.95%
2007-08-09	0	4.100	4.020	4.100	4.050	4.100	148,000	605,700	4.0926	2.942	2.885	2.942	2.906	2.942	206,242	2.9368	0.00%
2007-08-08	0	4.100	3.900	4.100	4.100	4.100	87,000	356,700	4.1000	2.942	2.799	2.942	2.942	2.942	121,237	2.9422	0.00%
2007-08-07	0	4.100	3.240	4.100	3.900	4.150	308,000	1,264,230	4.1046	2.942	2.325	2.942	2.799	2.978	429,205	2.9455	1.23%
2007-08-06	0	4.050	4.050	4.100	4.050	4.200	61,000	251,890	4.1293	2.906	2.906	2.942	2.906	3.014	85,005	2.9632	-3.34%
2007-08-03	0	4.190	4.100	4.190	4.100	4.320	102,000	429,790	4.2136	3.007	2.942	3.007	2.942	3.100	142,139	3.0237	-1.41%
2007-08-02	0	4.250	4.160	4.250	4.180	4.350	154,000	652,940	4.2399	3.050	2.985	3.050	3.000	3.122	214,603	3.0426	-1.16%
2007-08-01	0	4.300	4.200	4.300	4.200	4.460	210,000	909,050	4.3288	3.086	3.014	3.086	3.014	3.201	292,640	3.1064	-3.59%
2007-07-31	0	4.460	4.460	4.580	4.460	4.600	174,000	789,640	4.5382	3.201	3.201	3.287	3.201	3.301	242,473	3.2566	0.22%
2007-07-30	0	4.450	4.400	4.450	4.400	4.480	76,000	338,460	4.4534	3.193	3.157	3.193	3.157	3.215	105,908	3.1958	-0.67%
2007-07-27	0	4.480	4.400	4.500	4.400	4.500	103,000	461,210	4.4778	3.215	3.157	3.229	3.157	3.229	143,533	3.2133	-1.97%
2007-07-26	0	4.570	4.400	4.570	4.400	4.600	338,000	1,538,780	4.5526	3.279	3.157	3.279	3.157	3.301	471,011	3.2670	-2.56%
2007-07-25	0	4.690	4.600	4.690	4.690	4.690	8,000	37,490	4.6863	3.366	3.301	3.366	3.366	3.366	11,148	3.3629	0.21%
2007-07-24	0	4.680	4.680	4.730	4.510	4.690	260,000	1,190,050	4.5771	3.358	3.358	3.394	3.236	3.366	362,316	3.2846	3.54%
2007-07-23	0	4.520	4.560	4.690	4.520	4.690	211,000	967,650	4.5860	3.244	3.272	3.366	3.244	3.366	294,034	3.2910	-3.21%
2007-07-20	0	4.670	4.600	4.670	4.650	4.670	203,000	944,930	4.6548	3.351	3.301	3.351	3.337	3.351	282,885	3.3403	0.43%
2007-07-19	0	4.650	4.610	4.650	4.610	4.650	165,000	765,540	4.6396	3.337	3.308	3.337	3.308	3.337	229,931	3.3294	0.43%
2007-07-18	0	4.630	4.620	4.630	4.630	4.640	35,000	162,300	4.6371	3.323	3.315	3.323	3.323	3.330	48,773	3.3276	-0.22%
2007-07-17	0	4.640	4.520	4.650	4.640	4.700	103,000	480,380	4.6639	3.330	3.244	3.337	3.330	3.373	143,533	3.3468	-0.22%
2007-07-16	0	4.650	4.500	4.690	4.600	4.700	80,000	370,000	4.6250	3.337	3.229	3.366	3.301	3.373	111,482	3.3189	0.00%
2007-07-13	0	4.650	4.620	4.650	4.650	4.690	135,000	631,640	4.6788	3.337	3.315	3.337	3.337	3.366	188,126	3.3575	-0.85%
2007-07-12	0	4.690	4.690	4.750	4.680	4.750	82,000	388,690	4.7401	3.366	3.366	3.409	3.358	3.409	114,269	3.4015	-1.26%
2007-07-11	0	4.750	4.700	4.750	4.750	4.780	18,000	85,650	4.7583	3.409	3.373	3.409	3.409	3.430	25,083	3.4146	-0.63%
2007-07-10	0	4.780	4.730	4.780	4.750	4.980	101,000	482,080	4.7731	3.430	3.394	3.430	3.409	3.574	140,746	3.4252	-4.02%
2007-07-09	0	4.980	4.720	4.980	4.900	4.980	56,000	276,950	4.9455	3.574	3.387	3.574	3.516	3.574	78,037	3.5489	5.51%
2007-07-06	0	4.720	4.670	4.750	4.600	4.720	103,000	479,770	4.6580	3.387	3.351	3.409	3.301	3.387	143,533	3.3426	3.28%
2007-07-05	0	4.570	4.570	4.650	4.480	4.600	110,000	499,900	4.5445	3.279	3.279	3.337	3.215	3.301	153,288	3.2612	0.88%
2007-07-04	0	4.530	4.500	4.700	4.530	4.750	214,000	994,990	4.6495	3.251	3.229	3.373	3.251	3.409	298,214	3.3365	-3.62%
2007-07-03	0	4.700	4.620	4.800	4.700	4.700	6,000	28,200	4.7000	3.373	3.315	3.445	3.373	3.373	8,361	3.3727	1.08%
2007-06-29	0	4.650	4.600	4.650	4.580	4.650	143,000	658,090	4.6020	3.337	3.301	3.337	3.287	3.337	199,274	3.3024	0.00%
2007-06-28	0	4.650	4.600	4.650	4.650	4.690	97,000	451,750	4.6572	3.337	3.301	3.337	3.337	3.366	135,172	3.3420	-1.69%
2007-06-27	0	4.730	4.610	4.730	4.600	4.730	106,000	499,320	4.7106	3.394	3.308	3.394	3.301	3.394	147,714	3.3803	-0.84%
2007-06-26	0	4.770	4.700	4.770	4.760	4.800	96,000	458,690	4.7780	3.423	3.373	3.423	3.416	3.445	133,778	3.4287	0.21%
2007-06-25	0	4.760	4.760	4.950	4.760	4.950	31,000	153,260	4.9439	3.416	3.416	3.552	3.416	3.552	43,199	3.5477	-3.84%
2007-06-22	0	4.950	4.800	4.980	4.800	4.980	3,313,000	15,914,700	4.8037	3.552	3.445	3.574	3.445	3.574	4,616,745	3.4472	0.41%
2007-06-21	0	4.930	4.010	4.930	4.930	4.930	3,000	14,790	4.9300	3.538	2.878	3.538	3.538	3.538	4,181	3.5378	-0.40%
2007-06-20	0	4.950	4.900	4.950	4.910	5.000	97,000	481,110	4.9599	3.552	3.516	3.552	3.523	3.588	135,172	3.5592	0.00%
2007-06-18	0	4.950	4.850	5.000	4.900	5.050	265,000	1,316,530	4.9680	3.552	3.480	3.588	3.516	3.624	369,284	3.5651	-1.20%
2007-06-15	0	5.010	5.010	5.080	5.000	5.070	171,000	860,730	5.0335	3.595	3.595	3.645	3.588	3.638	238,293	3.6121	-0.99%
2007-06-14	0	5.060	5.050	5.060	4.980	5.100	568,000	2,868,760	5.0506	3.631	3.624	3.631	3.574	3.660	791,522	3.6244	0.00%
2007-06-13	0	5.060	5.050	5.150	5.050	5.200	392,000	1,993,700	5.0860	3.631	3.624	3.696	3.624	3.732	546,261	3.6497	0.20%
2007-06-12	0	5.050	5.050	5.060	4.950	5.200	717,000	3,603,930	5.0264	3.624	3.624	3.631	3.552	3.732	999,157	3.6070	5.21%
2007-06-11	0	4.800	4.730	4.800	4.690	4.800	1,131,000	5,376,570	4.7538	3.445	3.394	3.445	3.366	3.445	1,576,075	3.4114	4.12%
2007-06-08	0	4.610	4.560	4.800	4.600	4.800	127,000	591,130	4.6546	3.308	3.272	3.445	3.301	3.445	176,978	3.3401	-1.91%
2007-06-07	0	4.700	4.650	4.790	4.690	4.740	109,000	513,900	4.7147	3.373	3.337	3.437	3.366	3.401	151,894	3.3833	-0.84%
2007-06-06	0	4.740	4.740	4.850	4.620	4.800	45,000	214,740	4.7720	3.401	3.401	3.480	3.315	3.445	62,709	3.4244	-0.42%
2007-06-05	0	4.760	4.760	4.900	4.720	4.930	78,000	378,400	4.8513	3.416	3.416	3.516	3.387	3.538	108,695	3.4813	-3.45%
2007-06-04	0	4.930	4.930	5.020	4.930	5.030	62,000	308,120	4.9697	3.538	3.538	3.602	3.538	3.610	86,398	3.5663	-5.19%
2007-06-01	0	5.200	5.000	5.230	5.000	5.300	254,000	1,307,070	5.1459	3.732	3.588	3.753	3.588	3.803	353,955	3.6928	-0.76%
2007-05-31	0	5.240	5.000	5.250	5.050	5.250	615,000	3,166,740	5.1492	3.760	3.588	3.767	3.624	3.767	857,017	3.6951	3.76%
2007-05-30	0	5.050	5.000	5.100	4.900	5.180	187,000	944,820	5.0525	3.624	3.588	3.660	3.516	3.717	260,589	3.6257	-1.94%
2007-05-29	0	5.150	5.140	5.150	5.000	5.700	266,000	1,397,340	5.2532	3.696	3.688	3.696	3.588	4.090	370,677	3.7697	6.19%
2007-05-28	0	4.850	4.810	-	4.620	4.850	616,000	2,916,590	4.7347	3.480	3.452	-	3.315	3.480	858,411	3.3977	3.41%
2007-05-25	0	4.690	4.610	4.690	4.400	4.720	412,000	1,899,590	4.6107	3.366	3.308	3.366	3.157	3.387	574,132	3.3086	1.74%
2007-05-23	0	4.610	4.610	4.700	4.600	4.750	154,000	721,950	4.6880	3.308	3.308	3.373	3.301	3.409	214,603	3.3641	-0.86%
2007-05-22	0	4.650	4.650	4.700	4.600	4.650	693,000	3,204,210	4.6237	3.337	3.337	3.373	3.301	3.337	965,712	3.3180	1.09%
2007-05-21	0	4.600	4.570	4.700	4.570	4.750	246,000	1,159,570	4.7137	3.301	3.279	3.373	3.279	3.409	342,807	3.3826	0.66%
2007-05-18	0	4.570	4.570	4.750	4.550	4.610	121,000	556,490	4.5991	3.279	3.279	3.409	3.265	3.308	168,616	3.3003	-0.65%
2007-05-17	0	4.600	4.600	4.730	4.600	4.700	3,402,000	15,447,580	4.5407	3.301	3.301	3.394	3.301	3.373	4,740,768	3.2585	0.00%
2007-05-16	0	4.600	4.600	4.630	4.570	4.630	2,113,000	9,714,170	4.5973	3.301	3.301	3.323	3.279	3.323	2,944,516	3.2991	0.88%
2007-05-15	0	4.560	4.560	4.620	4.560	4.600	642,000	2,943,540	4.5850	3.272	3.272	3.315	3.272	3.301	894,642	3.2902	-0.87%
2007-05-14	0	4.600	4.580	4.610	4.600	4.610	3,771,000	17,077,170	4.5286	3.301	3.287	3.308	3.301	3.308	5,254,978	3.2497	1.55%
2007-05-11	0	4.530	4.500	4.540	4.500	4.600	726,000	3,296,940	4.5412	3.251	3.229	3.258	3.229	3.301	1,011,698	3.2588	0.67%
2007-05-10	0	4.500	4.500	4.550	4.500	4.510	189,000	852,090	4.5084	3.229	3.229	3.265	3.229	3.236	263,376	3.2353	-0.66%
2007-05-09	0	4.530	4.530	4.540	4.510	4.560	408,000	1,851,960	4.5391	3.251	3.251	3.258	3.236	3.272	568,558	3.2573	-0.22%
2007-05-08	0	4.540	4.500	4.590	4.500	4.600	480,000	2,182,080	4.5460	3.258	3.229	3.294	3.229	3.301	668,891	3.2622	-1.30%
2007-05-07	0	4.600	4.510	4.600	4.600	4.600	246,000	1,131,600	4.6000	3.301	3.236	3.301	3.301	3.301	342,807	3.3010	1.10%
2007-05-04	0	4.550	4.550	4.650	4.550	4.600	702,000	3,197,880	4.5554	3.265	3.265	3.337	3.265	3.301	978,254	3.2690	-1.09%
2007-05-03	0	4.600	4.580	4.600	4.500	4.870	3,813,000	17,565,180	4.6067	3.301	3.287	3.301	3.229	3.495	5,313,506	3.3058	-5.15%
2007-05-02	0	4.850	4.610	4.900	4.570	4.850	168,000	776,400	4.6214	3.480	3.308	3.516	3.279	3.480	234,112	3.3164	5.43%
2007-04-30	0	4.600	4.580	4.650	4.550	4.650	309,000	1,419,270	4.5931	3.301	3.287	3.337	3.265	3.337	430,599	3.2960	0.00%
2007-04-27	0	4.600	4.560	4.620	4.550	4.700	304,000	1,397,100	4.5957	3.301	3.272	3.315	3.265	3.373	423,631	3.2979	-3.77%
2007-04-26	0	4.780	4.610	4.800	4.690	4.860	462,000	2,213,670	4.7915	3.430	3.308	3.445	3.366	3.488	643,808	3.4384	-0.21%
2007-04-25	0	4.790	4.790	4.800	4.600	4.750	126,000	583,950	4.6345	3.437	3.437	3.445	3.301	3.409	175,584	3.3258	0.84%
2007-04-24	0	4.750	4.760	4.940	4.600	4.950	558,000	2,704,470	4.8467	3.409	3.416	3.545	3.301	3.552	777,586	3.4780	2.15%
2007-04-23	0	4.650	4.570	4.700	4.250	4.760	1,212,000	5,485,680	4.5261	3.337	3.279	3.373	3.050	3.416	1,688,951	3.2480	10.71%
2007-04-20	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	3.014	-	-	-	-	0	-	0.00%
2007-04-11	0	4.200	4.200	4.500	3.920	4.300	1,095,000	4,428,570	4.0444	3.014	3.014	3.229	2.813	3.086	1,525,909	2.9023	5.00%
2007-04-10	0	4.000	3.950	4.000	3.950	4.000	936,000	3,737,040	3.9926	2.870	2.835	2.870	2.835	2.870	1,304,338	2.8651	1.27%
2007-04-04	0	3.950	3.900	3.950	3.900	4.000	111,000	437,820	3.9443	2.835	2.799	2.835	2.799	2.870	154,681	2.8305	2.07%
2007-04-03	0	3.870	3.870	4.000	3.860	4.000	114,000	450,120	3.9484	2.777	2.777	2.870	2.770	2.870	158,862	2.8334	-0.77%
2007-04-02	0	3.900	3.820	3.900	3.800	3.900	453,000	1,747,440	3.8575	2.799	2.741	2.799	2.727	2.799	631,266	2.7682	1.30%
2007-03-30	0	3.850	3.760	3.850	3.390	3.850	2,597,000	8,997,650	3.4646	2.763	2.698	2.763	2.433	2.763	3,618,981	2.4862	15.96%
2007-03-29	0	3.320	3.320	3.450	3.100	3.300	387,000	1,247,100	3.2225	2.382	2.382	2.476	2.225	2.368	539,294	2.3125	10.67%
2007-03-28	0	3.000	3.000	3.090	2.960	3.030	174,000	520,950	2.9940	2.153	2.153	2.217	2.124	2.174	242,473	2.1485	0.00%
2007-03-27	0	3.000	2.510	3.000	-	-	0	0	-	2.153	1.801	2.153	-	-	0	-	0.00%
2007-03-26	0	3.000	2.950	3.000	3.000	3.090	54,000	162,810	3.0150	2.153	2.117	2.153	2.153	2.217	75,250	2.1636	1.69%
2007-03-23	0	2.950	2.950	3.090	-	-	0	0	-	2.117	2.117	2.217	-	-	0	-	0.00%
2007-03-22	0	2.950	2.910	2.970	2.950	2.970	60,000	177,630	2.9605	2.117	2.088	2.131	2.117	2.131	83,611	2.1245	-0.67%
2007-03-21	0	2.970	2.940	2.970	2.970	2.970	9,000	26,730	2.9700	2.131	2.110	2.131	2.131	2.131	12,542	2.1313	0.68%
2007-03-20	0	2.950	2.860	2.950	2.920	2.950	15,000	43,980	2.9320	2.117	2.052	2.117	2.095	2.117	20,903	2.1040	-0.67%
2007-03-19	0	2.970	2.900	2.970	2.980	2.980	48,000	145,200	3.0250	2.131	2.081	2.131	2.138	2.138	66,889	2.1708	-0.34%
2007-03-16	0	2.980	2.980	3.100	-	-	0	0	-	2.138	2.138	2.225	-	-	0	-	0.34%
2007-03-15	0	2.970	2.780	3.130	2.920	2.980	459,000	1,352,460	2.9465	2.131	1.995	2.246	2.095	2.138	639,627	2.1144	0.00%
2007-03-14	0	2.970	2.970	3.000	2.970	3.000	489,000	1,456,950	2.9794	2.131	2.131	2.153	2.131	2.153	681,433	2.1381	-1.33%
2007-03-13	0	3.010	2.940	3.010	2.990	3.010	432,000	1,296,750	3.0017	2.160	2.110	2.160	2.146	2.160	602,002	2.1541	-2.90%
2007-03-12	0	3.100	3.000	3.100	2.970	3.100	3,156,000	9,429,750	2.9879	2.225	2.153	2.225	2.131	2.225	4,397,961	2.1441	3.33%
2007-03-09	0	3.000	2.300	3.000	3.000	3.050	814,190	2,470,584	3.0344	2.153	1.650	2.153	2.153	2.189	1,134,593	2.1775	1.01%
2007-03-08	0	2.970	2.830	3.090	-	-	0	0	-	2.131	2.031	2.217	-	-	0	-	0.00%
2007-03-07	0	2.970	2.950	3.100	2.970	2.970	9,000	26,730	2.9700	2.131	2.117	2.225	2.131	2.131	12,542	2.1313	-4.19%
2007-03-06	0	3.100	2.970	3.100	3.100	3.100	84,000	260,400	3.1000	2.225	2.131	2.225	2.225	2.225	117,056	2.2246	6.90%
2007-03-05	0	2.900	2.900	3.020	2.900	3.100	198,000	609,870	3.0802	2.081	2.081	2.167	2.081	2.225	275,918	2.2103	-4.92%
2007-03-02	0	3.050	3.050	3.090	3.050	3.110	162,000	501,270	3.0943	2.189	2.189	2.217	2.189	2.232	225,751	2.2205	-1.93%
2007-03-01	0	3.110	3.110	3.250	3.110	3.250	19,000	60,240	3.1705	2.232	2.232	2.332	2.232	2.332	26,477	2.2752	0.32%
2007-02-28	0	3.100	3.100	3.110	3.030	3.110	570,000	1,767,420	3.1007	2.225	2.225	2.232	2.174	2.232	794,309	2.2251	-0.32%
2007-02-27	0	3.110	3.110	3.300	3.090	3.090	9,000	27,810	3.0900	2.232	2.232	2.368	2.217	2.217	12,542	2.2174	1.63%
2007-02-26	0	3.060	3.060	3.260	3.000	3.380	462,000	1,413,090	3.0586	2.196	2.196	2.339	2.153	2.426	643,808	2.1949	-7.27%
2007-02-23	0	3.300	3.300	3.430	-	-	0	0	-	2.368	2.368	2.461	-	-	0	-	1.54%
2007-02-22	0	3.250	3.140	3.250	3.000	3.300	102,000	328,080	3.2165	2.332	2.253	2.332	2.153	2.368	142,139	2.3082	6.56%
2007-02-21	0	3.050	2.610	3.050	-	-	0	0	-	2.189	1.873	2.189	-	-	0	-	0.00%
2007-02-16	0	3.050	2.900	3.080	3.000	3.050	12,000	36,300	3.0250	2.189	2.081	2.210	2.153	2.189	16,722	2.1708	-4.09%
2007-02-15	0	3.180	3.000	3.180	3.200	3.200	18,000	57,600	3.2000	2.282	2.153	2.282	2.296	2.296	25,083	2.2963	-1.85%
2007-02-14	0	3.240	3.000	3.240	3.250	3.250	4,649,000	14,745,490	3.1718	2.325	2.153	2.325	2.332	2.332	6,478,492	2.2761	-1.22%
2007-02-13	0	3.280	3.150	3.280	3.140	3.280	228,000	718,080	3.1495	2.354	2.260	2.354	2.253	2.354	317,723	2.2601	0.00%
2007-02-12	0	3.280	3.150	3.280	3.090	3.280	183,000	576,660	3.1511	2.354	2.260	2.354	2.217	2.354	255,015	2.2613	-0.30%
2007-02-09	0	3.290	3.150	3.290	3.150	3.290	75,000	238,800	3.1840	2.361	2.260	2.361	2.260	2.361	104,514	2.2849	-0.30%
2007-02-08	0	3.300	3.260	3.300	3.300	3.300	99,000	326,700	3.3000	2.368	2.339	2.368	2.368	2.368	137,959	2.3681	0.00%
2007-02-07	0	3.300	3.300	3.380	3.300	3.380	303,000	1,023,660	3.3784	2.368	2.368	2.426	2.368	2.426	422,238	2.4244	-1.20%
2007-02-06	0	3.340	3.220	3.340	3.340	3.350	210,000	702,300	3.3443	2.397	2.311	2.397	2.397	2.404	292,640	2.3999	-1.76%
2007-02-05	0	3.400	3.400	3.480	3.220	3.220	36,000	115,920	3.2200	2.440	2.440	2.497	2.311	2.311	50,167	2.3107	0.59%
2007-02-02	0	3.380	3.350	3.380	3.350	3.410	72,000	241,680	3.3567	2.426	2.404	2.426	2.404	2.447	100,334	2.4088	5.30%
2007-02-01	0	3.210	3.150	3.250	-	-	0	0	-	2.304	2.260	2.332	-	-	0	-	0.00%
2007-01-31	0	3.210	3.210	3.350	3.150	3.200	492,000	1,554,810	3.1602	2.304	2.304	2.404	2.260	2.296	685,614	2.2678	3.55%
2007-01-30	0	3.100	3.100	3.200	-	-	0	0	-	2.225	2.225	2.296	-	-	0	-	1.97%
2007-01-29	0	3.040	3.010	3.250	3.010	3.120	633,000	1,938,810	3.0629	2.182	2.160	2.332	2.160	2.239	882,101	2.1979	-0.65%
2007-01-26	0	3.060	3.060	3.200	3.000	3.060	254,000	771,320	3.0367	2.196	2.196	2.296	2.153	2.196	353,955	2.1791	-4.38%
2007-01-25	0	3.200	3.000	3.200	3.000	3.200	666,000	2,042,700	3.0671	2.296	2.153	2.296	2.153	2.296	928,087	2.2010	-1.84%
2007-01-24	0	3.260	3.130	3.260	-	-	0	0	-	2.339	2.246	2.339	-	-	0	-	0.00%
2007-01-23	0	3.260	3.220	3.260	3.220	3.260	291,000	947,760	3.2569	2.339	2.311	2.339	2.311	2.339	405,515	2.3372	0.00%
2007-01-22	0	3.260	3.220	3.260	3.270	3.270	297,000	971,190	3.2700	2.339	2.311	2.339	2.347	2.347	413,877	2.3466	1.87%
2007-01-19	0	3.200	3.140	3.300	3.200	3.200	123,000	393,600	3.2000	2.296	2.253	2.368	2.296	2.296	171,403	2.2963	0.00%
2007-01-18	0	3.200	3.180	3.200	3.200	3.200	12,000	38,400	3.2000	2.296	2.282	2.296	2.296	2.296	16,722	2.2963	-0.93%
2007-01-17	0	3.230	3.160	3.230	3.150	3.280	420,000	1,341,240	3.1934	2.318	2.268	2.318	2.260	2.354	585,280	2.2916	3.19%
2007-01-16	0	3.130	3.110	3.130	3.110	3.170	735,000	2,296,410	3.1244	2.246	2.232	2.246	2.232	2.275	1,024,240	2.2421	-0.63%
2007-01-15	0	3.150	3.150	3.160	3.100	3.190	852,000	2,680,830	3.1465	2.260	2.260	2.268	2.225	2.289	1,187,282	2.2580	5.00%
2007-01-12	0	3.000	2.960	3.200	3.000	3.500	387,000	1,233,660	3.1878	2.153	2.124	2.296	2.153	2.512	539,294	2.2875	3.45%
2007-01-11	0	2.900	2.990	3.000	2.640	3.000	150,000	440,160	2.9344	2.081	2.146	2.153	1.894	2.153	209,029	2.1057	-2.36%
2007-01-10	0	2.970	2.530	2.970	2.990	2.990	6,000	17,940	2.9900	2.131	1.816	2.131	2.146	2.146	8,361	2.1456	-1.00%
2007-01-09	0	3.000	2.700	3.000	3.000	3.000	42,000	126,000	3.0000	2.153	1.938	2.153	2.153	2.153	58,528	2.1528	-9.09%
2007-01-08	0	3.300	2.500	3.420	-	-	0	0	-	2.368	1.794	2.454	-	-	0	-	0.00%
2007-01-05	0	3.300	3.120	3.350	3.300	3.300	48,000	158,400	3.3000	2.368	2.239	2.404	2.368	2.368	66,889	2.3681	-1.49%
2007-01-04	0	3.350	3.340	3.390	3.350	3.360	90,000	304,260	3.3807	2.404	2.397	2.433	2.404	2.411	125,417	2.4260	-1.76%
2007-01-03	0	3.410	2.800	3.410	-	-	0	0	-	2.447	2.009	2.447	-	-	0	-	-2.01%
2007-01-02	0	3.480	2.800	3.480	3.500	3.500	30,000	105,000	3.5000	2.497	2.009	2.497	2.512	2.512	41,806	2.5116	-1.97%
2006-12-29	0	3.550	3.490	3.550	3.380	3.600	1,383,000	4,858,170	3.5128	2.547	2.504	2.547	2.426	2.583	1,927,244	2.5208	2.01%
2006-12-28	0	3.480	3.020	3.480	3.480	3.480	60,000	208,800	3.4800	2.497	2.167	2.497	2.497	2.497	83,611	2.4973	0.00%
2006-12-27	0	3.480	3.110	3.510	3.480	3.540	39,000	136,080	3.4892	2.497	2.232	2.519	2.497	2.540	54,347	2.5039	-0.57%
2006-12-22	0	3.500	3.210	3.500	3.500	3.530	93,000	328,200	3.5290	2.512	2.304	2.512	2.512	2.533	129,598	2.5325	-1.13%
2006-12-21	0	3.540	3.110	3.550	3.500	3.540	69,000	241,860	3.5052	2.540	2.232	2.547	2.512	2.540	96,153	2.5154	0.85%
2006-12-20	0	3.510	3.240	3.510	-	-	0	0	-	2.519	2.325	2.519	-	-	0	-	0.00%
2006-12-19	0	3.510	3.450	3.550	3.480	3.510	27,000	94,500	3.5000	2.519	2.476	2.547	2.497	2.519	37,625	2.5116	-2.50%
2006-12-18	0	3.600	3.560	3.640	3.580	3.740	96,000	351,120	3.6575	2.583	2.555	2.612	2.569	2.684	133,778	2.6246	-2.44%
2006-12-15	0	3.690	3.480	3.650	3.590	3.700	606,000	2,198,100	3.6272	2.648	2.497	2.619	2.576	2.655	844,475	2.6029	6.65%
2006-12-14	0	3.460	3.450	3.640	3.450	3.800	759,000	2,827,980	3.7259	2.483	2.476	2.612	2.476	2.727	1,057,685	2.6737	-2.26%
2006-12-13	0	3.540	3.500	3.550	3.500	3.600	45,000	160,920	3.5760	2.540	2.512	2.547	2.512	2.583	62,709	2.5662	-1.67%
2006-12-12	0	3.600	3.520	3.600	3.590	3.600	168,000	604,710	3.5995	2.583	2.526	2.583	2.576	2.583	234,112	2.5830	-4.00%
2006-12-11	0	3.750	3.600	3.780	3.600	3.750	132,000	480,390	3.6393	2.691	2.583	2.713	2.583	2.691	183,945	2.6116	-1.32%
2006-12-08	0	3.800	3.620	3.800	3.620	3.800	146,000	544,070	3.7265	2.727	2.598	2.727	2.598	2.727	203,454	2.6742	1.06%
2006-12-07	0	3.760	3.650	3.760	3.750	3.790	123,000	464,700	3.7780	2.698	2.619	2.698	2.691	2.720	171,403	2.7111	-0.53%
2006-12-06	0	3.780	3.500	3.780	3.880	3.900	9,000	35,040	3.8933	2.713	2.512	2.713	2.784	2.799	12,542	2.7939	1.61%
2006-12-05	0	3.720	3.620	3.720	3.620	3.880	198,000	740,940	3.7421	2.669	2.598	2.669	2.598	2.784	275,918	2.6854	-0.27%
2006-12-04	0	3.730	3.620	3.730	3.700	3.740	9,000	33,540	3.7267	2.677	2.598	2.677	2.655	2.684	12,542	2.6743	0.81%
2006-12-01	0	3.700	3.610	3.700	-	-	0	0	-	2.655	2.591	2.655	-	-	0	-	0.00%
2006-11-30	0	3.700	3.610	3.790	3.700	3.700	21,000	77,700	3.7000	2.655	2.591	2.720	2.655	2.655	29,264	2.6551	-2.37%
2006-11-29	0	3.790	3.700	3.790	3.790	3.890	569,000	2,088,070	3.6697	2.720	2.655	2.720	2.720	2.791	792,915	2.6334	1.07%
2006-11-28	0	3.750	3.620	3.750	-	-	0	0	-	2.691	2.598	2.691	-	-	0	-	-2.60%
2006-11-27	0	3.850	3.600	3.850	3.700	3.860	102,000	383,280	3.7576	2.763	2.583	2.763	2.655	2.770	142,139	2.6965	4.05%
2006-11-24	0	3.700	3.660	3.700	-	-	0	0	-	2.655	2.626	2.655	-	-	0	-	-0.80%
2006-11-23	0	3.730	3.660	3.780	-	-	0	0	-	2.677	2.626	2.713	-	-	0	-	0.00%
2006-11-22	0	3.730	3.730	3.800	3.730	3.730	12,000	44,760	3.7300	2.677	2.677	2.727	2.677	2.677	16,722	2.6767	-2.36%
2006-11-21	0	3.820	3.820	3.830	3.780	3.830	72,000	273,300	3.7958	2.741	2.741	2.748	2.713	2.748	100,334	2.7239	-0.78%
2006-11-20	0	3.850	3.750	3.850	3.750	3.850	372,000	1,420,020	3.8173	2.763	2.691	2.763	2.691	2.763	518,391	2.7393	0.00%
2006-11-17	0	3.850	3.850	3.860	3.500	3.850	738,000	2,653,920	3.5961	2.763	2.763	2.770	2.512	2.763	1,028,421	2.5806	6.06%
2006-11-16	0	3.630	3.470	3.630	3.400	3.690	138,000	485,490	3.5180	2.605	2.490	2.605	2.440	2.648	192,306	2.5246	0.83%
2006-11-15	0	3.600	3.500	3.700	3.500	3.600	138,000	493,800	3.5783	2.583	2.512	2.655	2.512	2.583	192,306	2.5678	0.00%
2006-11-14	0	3.600	3.500	3.600	3.630	3.670	51,000	185,760	3.6424	2.583	2.512	2.583	2.605	2.634	71,070	2.6138	-1.91%
2006-11-13	0	3.670	3.690	3.720	3.400	3.750	333,000	1,224,780	3.6780	2.634	2.648	2.669	2.440	2.691	464,043	2.6394	-2.91%
2006-11-10	0	3.780	3.600	3.780	3.600	3.800	114,000	423,210	3.7124	2.713	2.583	2.713	2.583	2.727	158,862	2.6640	-0.53%
2006-11-09	0	3.800	3.000	3.800	-	-	0	0	-	2.727	2.153	2.727	-	-	0	-	0.00%
2006-11-08	0	3.800	3.000	3.800	-	-	1,000	3,800	3.8000	2.727	2.153	2.727	-	-	1,394	2.7269	0.00%
2006-11-07	0	3.800	3.310	3.800	3.820	3.820	39,000	148,980	3.8200	2.727	2.375	2.727	2.741	2.741	54,347	2.7413	-0.26%
2006-11-06	0	3.810	3.630	3.810	3.810	3.820	81,000	309,120	3.8163	2.734	2.605	2.734	2.734	2.741	112,875	2.7386	0.53%
2006-11-03	0	3.790	3.810	3.830	3.790	3.840	36,000	137,340	3.8150	2.720	2.734	2.748	2.720	2.756	50,167	2.7377	-0.26%
2006-11-02	0	3.800	3.400	3.830	3.720	3.830	120,000	456,660	3.8055	2.727	2.440	2.748	2.669	2.748	167,223	2.7308	1.33%
2006-11-01	0	3.750	3.720	3.750	3.730	3.840	171,000	652,800	3.8175	2.691	2.669	2.691	2.677	2.756	238,293	2.7395	-2.60%
2006-10-31	0	3.850	3.750	3.850	3.760	3.880	177,000	678,030	3.8307	2.763	2.691	2.763	2.698	2.784	246,654	2.7489	0.00%
2006-10-27	0	3.850	3.720	3.850	3.740	3.850	262,800	1,007,286	3.8329	2.763	2.669	2.763	2.684	2.763	366,218	2.7505	0.00%
2006-10-26	0	3.850	3.820	3.850	3.850	3.900	39,000	150,750	3.8654	2.763	2.741	2.763	2.763	2.799	54,347	2.7738	-1.28%
2006-10-25	0	3.900	3.860	3.900	3.810	3.940	147,000	571,230	3.8859	2.799	2.770	2.799	2.734	2.827	204,848	2.7886	-1.27%
2006-10-24	0	3.950	3.900	3.950	3.900	3.990	432,000	1,705,080	3.9469	2.835	2.799	2.835	2.799	2.863	602,002	2.8323	-0.75%
2006-10-23	0	3.980	3.960	3.980	3.970	4.070	222,000	889,020	4.0046	2.856	2.842	2.856	2.849	2.921	309,362	2.8737	-1.73%
2006-10-20	0	4.050	3.960	4.100	3.850	4.050	156,000	607,830	3.8963	2.906	2.842	2.942	2.763	2.906	217,390	2.7960	4.65%
2006-10-19	0	3.870	3.850	3.870	3.850	3.900	5,098,000	19,380,070	3.8015	2.777	2.763	2.777	2.763	2.799	7,104,185	2.7280	-0.51%
2006-10-18	0	3.890	3.880	3.890	3.840	3.900	177,000	683,880	3.8637	2.791	2.784	2.791	2.756	2.799	246,654	2.7726	0.26%
2006-10-17	0	3.880	3.870	3.890	3.850	3.970	108,000	423,270	3.9192	2.784	2.777	2.791	2.763	2.849	150,501	2.8124	-1.52%
2006-10-16	0	3.940	3.950	3.960	3.930	4.120	38,637,000	146,972,200	3.8039	2.827	2.835	2.842	2.820	2.957	53,841,582	2.7297	-1.25%
2006-10-13	1	-	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	0.00%
2006-10-12	0	3.990	3.990	4.000	3.860	3.990	210,000	823,350	3.9207	2.863	2.863	2.870	2.770	2.863	292,640	2.8135	2.31%
2006-10-11	0	3.900	3.890	3.940	3.860	3.940	183,000	713,670	3.8998	2.799	2.791	2.827	2.770	2.827	255,015	2.7985	0.00%
2006-10-10	0	3.900	3.900	3.950	3.860	3.980	276,000	1,086,240	3.9357	2.799	2.799	2.835	2.770	2.856	384,613	2.8242	-2.74%
2006-10-09	0	4.010	4.000	4.010	3.980	4.020	36,000	144,480	4.0133	2.878	2.870	2.878	2.856	2.885	50,167	2.8800	-0.50%
2006-10-06	0	4.030	3.980	4.030	4.000	4.050	1,809,000	7,303,380	4.0372	2.892	2.856	2.892	2.870	2.906	2,520,885	2.8971	-0.49%
2006-10-05	0	4.050	4.020	4.050	4.000	4.060	387,000	1,557,000	4.0233	2.906	2.885	2.906	2.870	2.913	539,294	2.8871	0.25%
2006-10-04	0	4.040	4.030	4.040	4.000	4.200	1,011,000	4,153,110	4.1079	2.899	2.892	2.899	2.870	3.014	1,408,853	2.9479	-4.04%
2006-10-03	0	4.210	4.180	4.220	4.180	4.280	2,736,000	11,597,670	4.2389	3.021	3.000	3.028	3.000	3.071	3,812,681	3.0419	0.72%
2006-09-29	0	4.180	4.170	4.190	4.140	4.270	23,886,000	92,124,210	3.8568	3.000	2.992	3.007	2.971	3.064	33,285,711	2.7677	-1.42%
2006-09-28	0	4.240	4.240	4.260	4.140	4.260	3,342,000	14,086,920	4.2151	3.043	3.043	3.057	2.971	3.057	4,657,157	3.0248	3.16%
2006-09-27	0	4.110	4.100	4.120	3.930	4.120	2,883,000	11,637,870	4.0367	2.949	2.942	2.957	2.820	2.957	4,017,529	2.8968	5.38%
2006-09-26	0	3.900	3.900	3.930	3.750	4.030	4,065,000	15,962,040	3.9267	2.799	2.799	2.820	2.691	2.892	5,664,675	2.8178	8.94%
2006-09-25	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	2.569	-	-	-	-	0	-	0.00%
2006-09-11	0	3.580	3.570	3.630	3.520	3.630	402,000	1,431,210	3.5602	2.569	2.562	2.605	2.526	2.605	560,197	2.5548	1.70%
2006-09-08	0	3.520	3.520	3.540	3.450	3.520	450,000	1,570,050	3.4890	2.526	2.526	2.540	2.476	2.526	627,086	2.5037	2.62%
2006-09-07	0	3.430	3.430	3.440	3.360	3.450	564,000	1,919,820	3.4039	2.461	2.461	2.469	2.411	2.476	785,947	2.4427	1.48%
2006-09-06	0	3.380	3.380	3.430	3.340	3.500	2,802,000	9,532,320	3.4020	2.426	2.426	2.461	2.397	2.512	3,904,654	2.4413	-0.88%
2006-09-05	0	3.410	3.380	3.420	3.360	3.590	8,583,000	29,938,740	3.4881	2.447	2.426	2.454	2.411	2.576	11,960,615	2.5031	-4.75%
2006-09-04	0	3.580	3.570	3.590	3.560	3.670	3,027,000	10,877,820	3.5936	2.569	2.562	2.576	2.555	2.634	4,218,197	2.5788	-1.38%
2006-09-01	0	3.630	3.620	3.640	3.580	3.670	1,092,000	3,962,460	3.6286	2.605	2.598	2.612	2.569	2.634	1,521,728	2.6039	1.68%
2006-08-31	0	3.570	3.570	3.600	3.560	3.600	1,092,000	3,912,780	3.5831	2.562	2.562	2.583	2.555	2.583	1,521,728	2.5713	0.28%
2006-08-30	0	3.560	3.530	3.560	3.520	3.570	1,125,000	3,977,940	3.5359	2.555	2.533	2.555	2.526	2.562	1,567,714	2.5374	0.56%
2006-08-29	0	3.540	3.520	3.540	3.490	3.540	549,000	1,926,180	3.5085	2.540	2.526	2.540	2.504	2.540	765,045	2.5177	1.14%
2006-08-28	0	3.500	3.500	3.510	3.440	3.540	1,467,000	5,138,670	3.5028	2.512	2.512	2.519	2.469	2.540	2,044,300	2.5137	-0.57%
2006-08-25	0	3.520	3.510	3.530	3.480	3.550	1,530,000	5,379,900	3.5163	2.526	2.519	2.533	2.497	2.547	2,132,092	2.5233	1.44%
2006-08-24	0	3.470	3.470	3.480	3.450	3.490	570,000	1,977,480	3.4693	2.490	2.490	2.497	2.476	2.504	794,309	2.4896	-0.57%
2006-08-23	0	3.490	3.490	3.500	3.360	3.500	1,137,000	3,908,430	3.4375	2.504	2.504	2.512	2.411	2.512	1,584,437	2.4668	3.87%
2006-08-22	0	3.360	3.360	3.390	3.330	3.420	690,000	2,318,220	3.3597	2.411	2.411	2.433	2.390	2.454	961,531	2.4110	0.60%
2006-08-21	0	3.340	3.320	3.340	3.320	3.360	225,000	752,850	3.3460	2.397	2.382	2.397	2.382	2.411	313,543	2.4011	0.00%
2006-08-18	0	3.340	3.310	3.340	3.280	3.360	210,000	698,580	3.3266	2.397	2.375	2.397	2.354	2.411	292,640	2.3872	1.52%
2006-08-17	0	3.290	3.270	3.320	3.290	3.320	147,000	486,210	3.3076	2.361	2.347	2.382	2.361	2.382	204,848	2.3735	-0.90%
2006-08-16	0	3.320	3.280	3.320	3.320	3.340	117,000	389,040	3.3251	2.382	2.354	2.382	2.382	2.397	163,042	2.3861	0.61%
2006-08-15	0	3.300	3.300	3.310	3.270	3.320	549,000	1,811,400	3.2995	2.368	2.368	2.375	2.347	2.382	765,045	2.3677	0.00%
2006-08-14	0	3.300	3.270	3.300	3.280	3.400	366,000	1,223,340	3.3425	2.368	2.347	2.368	2.354	2.440	510,030	2.3986	0.00%
2006-08-11	0	3.300	3.270	3.300	3.280	3.310	231,000	762,780	3.3021	2.368	2.347	2.368	2.354	2.375	321,904	2.3696	0.61%
2006-08-10	0	3.280	3.230	3.280	3.230	3.320	210,000	691,890	3.2947	2.354	2.318	2.354	2.318	2.382	292,640	2.3643	0.00%
2006-08-09	0	3.280	3.260	3.400	3.120	3.320	468,000	1,508,700	3.2237	2.354	2.339	2.440	2.239	2.382	652,169	2.3134	5.13%
2006-08-08	0	3.120	3.110	3.150	3.100	3.130	180,000	560,550	3.1142	2.239	2.232	2.260	2.225	2.246	250,834	2.2347	1.63%
2006-08-07	0	3.070	3.050	3.070	3.010	3.070	354,000	1,074,480	3.0353	2.203	2.189	2.203	2.160	2.203	493,307	2.1781	1.32%
2006-08-04	0	3.030	3.020	3.040	3.010	3.050	324,000	982,680	3.0330	2.174	2.167	2.182	2.160	2.189	451,502	2.1765	0.33%
2006-08-03	0	3.020	3.020	3.070	2.960	3.050	270,000	810,090	3.0003	2.167	2.167	2.203	2.124	2.189	376,251	2.1531	2.37%
2006-08-02	0	2.950	2.950	2.960	2.920	2.960	690,000	2,029,140	2.9408	2.117	2.117	2.124	2.095	2.124	961,531	2.1103	-1.99%
2006-08-01	0	3.010	3.010	3.040	2.830	3.050	2,118,000	6,213,570	2.9337	2.160	2.160	2.182	2.031	2.189	2,951,484	2.1052	3.79%
2006-07-31	0	2.900	2.900	2.950	2.840	3.080	6,249,000	19,014,960	3.0429	2.081	2.081	2.117	2.038	2.210	8,708,131	2.1836	-6.15%
2006-07-28	0	3.090	3.050	3.090	2.980	3.100	153,000	465,690	3.0437	2.217	2.189	2.217	2.138	2.225	213,209	2.1842	3.69%
2006-07-27	0	2.980	2.950	2.980	2.900	2.980	69,000	203,520	2.9496	2.138	2.117	2.138	2.081	2.138	96,153	2.1166	2.05%
2006-07-26	0	2.920	2.870	2.880	2.820	2.950	129,000	373,830	2.8979	2.095	2.060	2.067	2.024	2.117	179,765	2.0796	4.29%
2006-07-25	0	2.800	2.800	2.920	2.700	2.920	321,000	904,020	2.8163	2.009	2.009	2.095	1.938	2.095	447,321	2.0210	0.72%
2006-07-24	0	2.780	2.760	2.890	2.780	2.850	618,000	1,735,710	2.8086	1.995	1.981	2.074	1.995	2.045	861,198	2.0155	-1.59%
2006-07-21	0	2.825	2.825	2.875	2.800	2.875	408,000	1,158,525	2.8395	2.027	2.027	2.063	2.009	2.063	568,558	2.0377	-0.88%
2006-07-20	0	2.850	2.850	2.900	2.675	3.000	1,281,000	3,615,975	2.8228	2.045	2.045	2.081	1.920	2.153	1,785,104	2.0256	-5.00%
2006-07-19	0	3.000	2.950	3.000	2.900	3.025	906,000	2,669,925	2.9469	2.153	2.117	2.153	2.081	2.171	1,262,533	2.1147	1.69%
2006-07-18	0	2.950	2.900	2.950	2.875	2.975	150,000	439,125	2.9275	2.117	2.081	2.117	2.063	2.135	209,029	2.1008	3.51%
2006-07-17	0	2.850	2.750	2.850	2.625	3.000	390,000	1,075,875	2.7587	2.045	1.973	2.045	1.884	2.153	543,474	1.9796	8.57%
2006-07-14	0	2.625	2.625	2.700	2.225	2.700	480,000	1,217,250	2.5359	1.884	1.884	1.938	1.597	1.938	668,891	1.8198	17.98%
2006-07-13	0	2.225	2.225	2.300	2.225	2.325	273,000	616,125	2.2569	1.597	1.597	1.650	1.597	1.668	380,432	1.6195	-4.30%
2006-07-12	0	2.325	2.300	2.325	2.300	2.450	632,000	1,485,225	2.3500	1.668	1.650	1.668	1.650	1.758	880,707	1.6864	1.09%
2006-07-11	0	2.300	2.275	2.300	2.200	2.400	1,776,000	4,038,225	2.2738	1.650	1.633	1.650	1.579	1.722	2,474,898	1.6317	6.98%
2006-07-10	0	2.150	2.100	2.150	1.860	2.250	948,000	2,006,040	2.1161	1.543	1.507	1.543	1.335	1.615	1,321,061	1.5185	13.16%
2006-07-07	0	1.900	1.870	1.900	1.700	1.920	690,000	1,263,330	1.8309	1.363	1.342	1.363	1.220	1.378	961,531	1.3139	11.76%
2006-07-06	0	1.700	1.700	1.730	1.540	1.720	336,000	550,740	1.6391	1.220	1.220	1.241	1.105	1.234	468,224	1.1762	8.97%
2006-07-05	0	1.560	1.550	1.620	1.530	1.600	435,000	679,350	1.5617	1.119	1.112	1.163	1.098	1.148	606,183	1.1207	1.96%
2006-07-04	0	1.530	1.500	1.530	1.480	1.540	285,000	428,940	1.5051	1.098	1.076	1.098	1.062	1.105	397,154	1.0800	2.00%
2006-07-03	0	1.500	1.500	1.510	1.400	1.540	486,000	692,250	1.4244	1.076	1.076	1.084	1.005	1.105	677,253	1.0221	7.14%
2006-06-30	0	1.400	1.350	1.530	1.400	1.530	174,000	263,430	1.5140	1.005	0.969	1.098	1.005	1.098	242,473	1.0864	-2.10%
2006-06-29	0	1.430	1.300	1.520	1.430	1.540	351,000	513,360	1.4626	1.026	0.933	1.091	1.026	1.105	489,127	1.0495	-0.69%
2006-06-28	0	1.440	1.440	1.520	1.440	1.450	279,000	402,150	1.4414	1.033	1.033	1.091	1.033	1.041	388,793	1.0344	-2.70%
2006-06-27	0	1.480	1.480	1.520	1.400	1.480	537,000	788,490	1.4683	1.062	1.062	1.091	1.005	1.062	748,322	1.0537	2.07%
2006-06-26	0	1.450	1.450	1.540	1.380	1.540	702,000	1,063,290	1.5147	1.041	1.041	1.105	0.990	1.105	978,254	1.0869	5.84%
2006-06-23	0	1.370	1.370	1.480	1.350	1.460	768,000	1,063,950	1.3854	0.983	0.983	1.062	0.969	1.048	1,070,226	0.9941	-4.86%
2006-06-22	0	1.440	1.440	1.510	1.380	1.410	360,000	502,800	1.3967	1.033	1.033	1.084	0.990	1.012	501,669	1.0023	-1.37%
2006-06-21	0	1.460	1.460	1.520	1.380	1.400	75,000	104,100	1.3880	1.048	1.048	1.091	0.990	1.005	104,514	0.9960	0.69%
2006-06-20	0	1.450	1.450	1.500	1.410	1.450	180,000	255,600	1.4200	1.041	1.041	1.076	1.012	1.041	250,834	1.0190	0.00%
2006-06-19	0	1.450	1.450	1.500	1.310	1.520	384,000	558,780	1.4552	1.041	1.041	1.076	0.940	1.091	535,113	1.0442	5.84%
2006-06-16	0	1.370	1.360	1.500	1.370	1.530	1,602,000	2,301,900	1.4369	0.983	0.976	1.076	0.983	1.098	2,232,425	1.0311	-4.20%
2006-06-15	0	1.430	1.430	1.500	1.420	1.460	720,000	1,035,300	1.4379	1.026	1.026	1.076	1.019	1.048	1,003,337	1.0319	0.70%
2006-06-14	0	1.420	1.420	1.520	1.400	1.520	375,000	560,520	1.4947	1.019	1.019	1.091	1.005	1.091	522,571	1.0726	4.41%
2006-06-13	0	1.360	1.360	1.510	1.360	1.460	384,000	544,410	1.4177	0.976	0.976	1.084	0.976	1.048	535,113	1.0174	-7.48%
2006-06-12	0	1.470	1.470	1.540	1.470	1.540	1,023,000	1,532,550	1.4981	1.055	1.055	1.105	1.055	1.105	1,425,575	1.0750	0.00%
2006-06-09	0	1.470	1.470	1.510	1.420	1.510	207,000	300,570	1.4520	1.055	1.055	1.084	1.019	1.084	288,459	1.0420	2.08%
2006-06-08	0	1.440	-	1.500	1.440	1.550	1,134,000	1,729,950	1.5255	1.033	-	1.076	1.033	1.112	1,580,256	1.0947	-8.28%
2006-06-07	0	1.570	1.560	1.580	1.510	1.580	1,806,000	2,784,690	1.5419	1.127	1.119	1.134	1.084	1.134	2,516,704	1.1065	2.61%
2006-06-06	0	1.530	1.520	1.530	1.510	1.540	1,062,000	1,618,680	1.5242	1.098	1.091	1.098	1.084	1.105	1,479,922	1.0938	1.32%
2006-06-05	0	1.510	1.510	1.530	1.480	1.530	1,674,000	2,531,070	1.5120	1.084	1.084	1.098	1.062	1.098	2,332,759	1.0850	3.42%
2006-06-02	0	1.460	1.460	1.520	1.300	1.500	591,000	857,310	1.4506	1.048	1.048	1.091	0.933	1.076	823,573	1.0410	9.77%
2006-06-01	0	1.330	1.330	1.400	1.310	1.400	402,000	550,170	1.3686	0.954	0.954	1.005	0.940	1.005	560,197	0.9821	2.31%
2006-05-30	0	1.300	1.300	1.360	1.300	1.310	330,000	429,300	1.3009	0.933	0.933	0.976	0.933	0.940	459,863	0.9335	0.00%
2006-05-29	0	1.300	1.300	1.380	1.280	1.380	162,000	218,490	1.3487	0.933	0.933	0.990	0.919	0.990	225,751	0.9678	2.36%
2006-05-26	0	1.270	1.230	1.250	1.250	1.370	228,000	302,100	1.3250	0.911	0.883	0.897	0.897	0.983	317,723	0.9508	0.79%
2006-05-25	0	1.260	1.250	1.400	-	-	0	0	-	0.904	0.897	1.005	-	-	0	-	0.00%
2006-05-24	0	1.260	1.260	-	-	-	0	0	-	0.904	0.904	-	-	-	0	-	0.00%
2006-05-23	0	1.260	1.260	1.380	1.260	1.300	63,000	80,250	1.2738	0.904	0.904	0.990	0.904	0.933	87,792	0.9141	3.28%
2006-05-22	0	1.220	1.220	1.290	1.220	1.450	414,000	579,120	1.3988	0.875	0.875	0.926	0.875	1.041	576,919	1.0038	-11.59%
2006-05-19	0	1.380	1.380	1.460	1.380	1.450	246,000	351,990	1.4309	0.990	0.990	1.048	0.990	1.041	342,807	1.0268	-0.72%
2006-05-18	0	1.390	1.390	1.470	-	-	0	0	-	0.997	0.997	1.055	-	-	0	-	0.00%
2006-05-17	0	1.390	1.390	1.460	1.340	1.500	306,000	432,090	1.4121	0.997	0.997	1.048	0.962	1.076	426,418	1.0133	-1.42%
2006-05-16	0	1.410	1.410	1.460	1.360	1.410	111,000	155,280	1.3989	1.012	1.012	1.048	0.976	1.012	154,681	1.0039	-1.40%
2006-05-15	0	1.430	1.420	1.430	1.420	1.490	327,000	474,990	1.4526	1.026	1.019	1.026	1.019	1.069	455,682	1.0424	1.42%
2006-05-12	0	1.410	1.400	1.480	1.270	1.490	462,000	656,040	1.4200	1.012	1.005	1.062	0.911	1.069	643,808	1.0190	0.71%
2006-05-11	0	1.400	1.350	1.360	1.400	1.560	606,000	912,270	1.5054	1.005	0.969	0.976	1.005	1.119	844,475	1.0803	-7.28%
2006-05-10	0	1.510	1.510	1.540	1.470	1.550	1,203,000	1,830,000	1.5212	1.084	1.084	1.105	1.055	1.112	1,676,409	1.0916	2.72%
2006-05-09	0	1.470	1.470	1.520	1.470	1.550	294,000	438,240	1.4906	1.055	1.055	1.091	1.055	1.112	409,696	1.0697	-3.92%
2006-05-08	0	1.530	1.530	1.580	1.500	1.570	507,000	780,480	1.5394	1.098	1.098	1.134	1.076	1.127	706,517	1.1047	-1.92%
2006-05-04	0	1.560	1.540	1.550	1.380	1.560	2,001,000	3,007,050	1.5028	1.119	1.105	1.112	0.990	1.119	2,788,441	1.0784	13.87%
2006-05-03	0	1.370	1.370	1.440	1.360	1.440	330,000	466,380	1.4133	0.983	0.983	1.033	0.976	1.033	459,863	1.0142	0.74%
2006-05-02	0	1.360	1.360	1.420	1.360	1.400	186,000	255,960	1.3761	0.976	0.976	1.019	0.976	1.005	259,195	0.9875	0.00%
2006-04-28	0	1.360	1.360	1.420	1.310	1.420	408,000	559,890	1.3723	0.976	0.976	1.019	0.940	1.019	568,558	0.9848	3.03%
2006-04-27	0	1.320	1.320	1.390	1.210	1.380	453,000	595,020	1.3135	0.947	0.947	0.997	0.868	0.990	631,266	0.9426	0.76%
2006-04-26	0	1.310	1.310	1.370	1.250	1.400	1,671,000	2,121,930	1.2699	0.940	0.940	0.983	0.897	1.005	2,328,578	0.9113	6.50%
2006-04-25	0	1.230	1.230	1.300	1.230	1.360	288,000	376,830	1.3084	0.883	0.883	0.933	0.883	0.976	401,335	0.9389	-9.56%
2006-04-24	0	1.360	1.360	1.400	1.360	1.380	351,000	477,540	1.3605	0.976	0.976	1.005	0.976	0.990	489,127	0.9763	0.00%
2006-04-21	0	1.360	1.360	1.390	1.300	1.400	744,000	1,012,320	1.3606	0.976	0.976	0.997	0.933	1.005	1,036,782	0.9764	-2.86%
2006-04-20	0	1.400	1.380	1.400	1.400	1.420	213,000	298,800	1.4028	1.005	0.990	1.005	1.005	1.019	296,821	1.0067	-2.78%
2006-04-19	0	1.440	1.420	1.440	1.440	1.500	147,000	216,120	1.4702	1.033	1.019	1.033	1.033	1.076	204,848	1.0550	0.00%
2006-04-18	0	1.440	1.440	1.450	1.400	1.520	1,017,000	1,467,450	1.4429	1.033	1.033	1.041	1.005	1.091	1,417,214	1.0354	7.46%
2006-04-13	0	1.340	1.320	1.360	1.310	1.400	492,000	657,480	1.3363	0.962	0.947	0.976	0.940	1.005	685,614	0.9590	3.08%
2006-04-12	0	1.300	1.300	1.350	1.220	1.530	3,114,000	4,121,280	1.3235	0.933	0.933	0.969	0.875	1.098	4,339,433	0.9497	-15.03%
2006-04-11	0	1.530	1.500	1.530	1.500	1.570	3,255,000	5,015,400	1.5408	1.098	1.076	1.098	1.076	1.127	4,535,920	1.1057	2.00%
2006-04-10	0	1.500	1.460	1.500	1.400	2.000	1,713,000	2,637,810	1.5399	1.076	1.048	1.076	1.005	1.435	2,387,106	1.1050	11.11%
2006-04-07	1	-	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2006-03-29	0	1.350	1.350	1.370	1.300	1.370	444,000	597,330	1.3453	0.969	0.969	0.983	0.933	0.983	618,725	0.9654	0.00%
2006-03-28	0	1.350	1.320	1.360	1.320	1.360	198,000	266,610	1.3465	0.969	0.947	0.976	0.947	0.976	275,918	0.9663	2.27%
2006-03-27	0	1.320	1.320	1.360	1.260	1.350	840,000	1,107,000	1.3179	0.947	0.947	0.976	0.904	0.969	1,170,560	0.9457	2.33%
2006-03-24	0	1.290	1.270	1.300	1.250	1.290	318,000	403,380	1.2685	0.926	0.911	0.933	0.897	0.926	443,141	0.9103	4.03%
2006-03-23	0	1.240	1.240	1.290	1.200	1.280	354,000	442,920	1.2512	0.890	0.890	0.926	0.861	0.919	493,307	0.8979	-0.80%
2006-03-22	0	1.250	1.250	1.290	1.240	1.300	375,000	474,450	1.2652	0.897	0.897	0.926	0.890	0.933	522,571	0.9079	-0.79%
2006-03-21	0	1.260	1.260	1.290	1.250	1.300	351,000	448,980	1.2791	0.904	0.904	0.926	0.897	0.933	489,127	0.9179	-1.56%
2006-03-20	0	1.280	1.280	1.290	1.230	1.290	390,000	496,680	1.2735	0.919	0.919	0.926	0.883	0.926	543,474	0.9139	0.79%
2006-03-17	0	1.270	1.270	1.290	1.200	1.300	1,794,000	2,275,650	1.2685	0.911	0.911	0.926	0.861	0.933	2,499,982	0.9103	5.83%
2006-03-16	0	1.200	1.200	1.260	1.110	1.240	1,095,000	1,290,180	1.1782	0.861	0.861	0.904	0.797	0.890	1,525,909	0.8455	8.11%
2006-03-15	0	1.110	1.110	1.130	1.080	1.130	927,000	1,026,300	1.1071	0.797	0.797	0.811	0.775	0.811	1,291,797	0.7945	2.78%
2006-03-14	0	1.080	1.070	1.080	1.020	1.080	1,663,000	1,781,870	1.0715	0.775	0.768	0.775	0.732	0.775	2,317,430	0.7689	1.89%
2006-03-13	0	1.060	1.060	1.070	1.040	1.060	714,000	751,920	1.0531	0.761	0.761	0.768	0.746	0.761	994,976	0.7557	2.91%
2006-03-10	0	1.030	1.020	1.050	1.020	1.060	1,053,000	1,092,000	1.0370	0.739	0.732	0.753	0.732	0.761	1,467,381	0.7442	0.98%
2006-03-09	0	1.020	1.020	1.040	1.000	1.050	384,000	396,480	1.0325	0.732	0.732	0.746	0.718	0.753	535,113	0.7409	0.99%
2006-03-08	0	1.010	1.010	1.050	1.010	1.080	393,000	408,210	1.0387	0.725	0.725	0.753	0.725	0.775	547,655	0.7454	-2.88%
2006-03-07	0	1.040	1.040	1.070	1.010	1.060	873,000	909,750	1.0421	0.746	0.746	0.768	0.725	0.761	1,216,546	0.7478	1.96%
2006-03-06	0	1.020	1.020	1.050	0.950	1.050	1,071,000	1,118,550	1.0444	0.732	0.732	0.753	0.682	0.753	1,492,464	0.7495	-4.67%
2006-03-03	0	1.070	1.050	1.070	1.040	1.070	642,000	670,680	1.0447	0.768	0.753	0.768	0.746	0.768	894,642	0.7497	2.88%
2006-03-02	0	1.040	1.010	1.040	1.010	1.040	513,000	522,930	1.0194	0.746	0.725	0.746	0.725	0.746	714,878	0.7315	5.05%
2006-03-01	0	0.990	0.990	1.010	0.990	1.020	312,000	313,590	1.0051	0.710	0.710	0.725	0.710	0.732	434,779	0.7213	1.02%
2006-02-28	0	0.980	0.950	0.990	0.980	0.980	87,000	85,800	0.9862	0.703	0.682	0.710	0.703	0.703	121,237	0.7077	-3.92%
2006-02-27	0	1.020	1.010	1.020	0.890	1.020	1,002,000	970,230	0.9683	0.732	0.725	0.732	0.639	0.732	1,396,311	0.6949	3.03%
2006-02-24	0	0.990	0.990	1.040	0.950	1.020	846,000	834,090	0.9859	0.710	0.710	0.746	0.682	0.732	1,178,921	0.7075	7.61%
2006-02-23	0	0.920	0.920	0.990	0.900	1.000	3,117,000	2,884,950	0.9256	0.660	0.660	0.710	0.646	0.718	4,343,614	0.6642	2.22%
2006-02-22	0	0.900	0.880	0.920	0.900	0.900	30,000	27,000	0.9000	0.646	0.631	0.660	0.646	0.646	41,806	0.6458	-4.26%
2006-02-21	0	0.940	0.920	0.950	0.930	0.940	240,000	221,850	0.9244	0.675	0.660	0.682	0.667	0.675	334,446	0.6633	2.17%
2006-02-20	0	0.920	0.920	0.940	0.900	0.930	477,000	436,230	0.9145	0.660	0.660	0.675	0.646	0.667	664,711	0.6563	1.10%
2006-02-17	0	0.910	0.910	0.940	0.900	0.930	714,000	644,490	0.9026	0.653	0.653	0.675	0.646	0.667	994,976	0.6477	2.25%
2006-02-16	0	0.890	0.890	0.950	0.880	0.900	267,000	237,330	0.8889	0.639	0.639	0.682	0.631	0.646	372,071	0.6379	0.00%
2006-02-15	0	0.890	0.650	0.910	0.840	0.890	660,000	585,300	0.8868	0.639	0.466	0.653	0.603	0.639	919,726	0.6364	-1.11%
2006-02-14	0	0.900	0.900	0.920	0.880	0.900	1,023,000	906,480	0.8861	0.646	0.646	0.660	0.631	0.646	1,425,575	0.6359	0.00%
2006-02-13	0	0.900	0.890	0.900	0.900	0.940	345,000	314,130	0.9105	0.646	0.639	0.646	0.646	0.675	480,766	0.6534	-3.23%
2006-02-10	0	0.930	0.910	0.940	0.900	0.930	1,701,000	1,547,670	0.9099	0.667	0.653	0.675	0.646	0.667	2,370,384	0.6529	2.20%
2006-02-09	0	0.910	0.900	0.960	0.830	1.000	2,379,000	2,003,460	0.8421	0.653	0.646	0.689	0.596	0.718	3,315,193	0.6043	5.81%
2006-02-08	0	0.860	0.840	0.860	0.800	0.860	699,000	585,210	0.8372	0.617	0.603	0.617	0.574	0.617	974,073	0.6008	1.18%
2006-02-07	0	0.850	0.840	0.860	0.650	0.860	6,756,000	4,924,380	0.7289	0.610	0.603	0.617	0.466	0.617	9,414,647	0.5231	13.33%
2006-02-06	0	0.750	0.750	0.770	0.590	0.810	10,908,000	6,680,370	0.6124	0.538	0.538	0.553	0.423	0.581	15,200,558	0.4395	27.12%
2006-02-03	0	0.590	0.540	0.700	0.590	0.590	6,000	3,540	0.5900	0.423	0.388	0.502	0.423	0.423	8,361	0.4234	-7.81%
2006-02-02	0	0.640	0.640	0.700	0.640	0.640	90,000	57,600	0.6400	0.459	0.459	0.502	0.459	0.459	125,417	0.4593	0.00%
2006-02-01	0	0.640	0.600	0.640	0.640	0.640	57,000	36,480	0.6400	0.459	0.431	0.459	0.459	0.459	79,431	0.4593	0.00%
2006-01-27	0	0.640	0.600	0.660	0.640	0.680	747,000	503,160	0.6736	0.459	0.431	0.474	0.459	0.488	1,040,962	0.4834	-1.54%
2006-01-26	0	0.650	0.610	0.650	0.650	0.650	120,000	78,000	0.6500	0.466	0.438	0.466	0.466	0.466	167,223	0.4664	6.56%
2006-01-25	0	0.610	0.610	0.690	0.610	0.610	3,000	1,830	0.6100	0.438	0.438	0.495	0.438	0.438	4,181	0.4377	1.67%
2006-01-24	0	0.600	0.600	-	0.600	0.650	78,000	50,400	0.6462	0.431	0.431	-	0.431	0.466	108,695	0.4637	0.00%
2006-01-23	0	0.600	0.600	-	0.590	0.590	48,000	28,320	0.5900	0.431	0.431	-	0.423	0.423	66,889	0.4234	-1.64%
2006-01-20	0	0.610	0.610	0.640	0.610	0.610	108,000	65,880	0.6100	0.438	0.438	0.459	0.438	0.438	150,501	0.4377	0.00%
2006-01-19	0	0.610	0.610	0.640	0.600	0.650	294,000	186,030	0.6328	0.438	0.438	0.459	0.431	0.466	409,696	0.4541	1.67%
2006-01-18	0	0.600	0.590	0.600	-	-	0	0	-	0.431	0.423	0.431	-	-	0	-	0.00%
2006-01-17	0	0.600	0.590	0.660	0.580	0.620	252,000	149,940	0.5950	0.431	0.423	0.474	0.416	0.445	351,168	0.4270	-1.64%
2006-01-16	0	0.610	0.610	0.620	-	-	9,000	5,580	0.6200	0.438	0.438	0.445	-	-	12,542	0.4449	1.67%
2006-01-13	0	0.600	0.590	0.610	-	-	0	0	-	0.431	0.423	0.438	-	-	0	-	0.00%
2006-01-12	0	0.600	0.590	0.600	0.590	0.600	42,000	24,900	0.5929	0.431	0.423	0.431	0.423	0.431	58,528	0.4254	0.00%
2006-01-11	0	0.600	0.590	0.610	0.600	0.600	12,000	7,200	0.6000	0.431	0.423	0.438	0.431	0.431	16,722	0.4306	1.69%
2006-01-10	0	0.590	0.590	0.610	0.590	0.590	3,000	1,770	0.5900	0.423	0.423	0.438	0.423	0.423	4,181	0.4234	0.00%
2006-01-09	0	0.590	0.590	0.620	0.590	0.590	36,000	21,240	0.5900	0.423	0.423	0.445	0.423	0.423	50,167	0.4234	0.00%
2006-01-06	0	0.590	0.580	0.590	0.580	0.590	252,000	146,760	0.5824	0.423	0.416	0.423	0.416	0.423	351,168	0.4179	1.72%
2006-01-05	0	0.580	0.570	0.580	0.560	0.590	204,000	119,220	0.5844	0.416	0.409	0.416	0.402	0.423	284,279	0.4194	0.00%
2006-01-04	0	0.580	0.560	0.620	0.580	0.580	30,000	17,400	0.5800	0.416	0.402	0.445	0.416	0.416	41,806	0.4162	3.57%
2006-01-03	0	0.560	0.560	0.600	-	-	0	0	-	0.402	0.402	0.431	-	-	0	-	1.82%
2005-12-30	0	0.550	0.550	0.650	-	-	0	0	-	0.395	0.395	0.466	-	-	0	-	0.00%
2005-12-29	0	0.550	0.550	0.600	-	-	0	0	-	0.395	0.395	0.431	-	-	0	-	0.00%
2005-12-28	0	0.550	0.550	0.580	-	-	0	0	-	0.395	0.395	0.416	-	-	0	-	0.00%
2005-12-23	0	0.550	0.550	0.600	-	-	0	0	-	0.395	0.395	0.431	-	-	0	-	1.85%
2005-12-22	0	0.540	0.540	0.580	0.540	0.540	3,000	1,620	0.5400	0.388	0.388	0.416	0.388	0.388	4,181	0.3875	-1.82%
2005-12-21	0	0.550	0.540	0.580	-	-	0	0	-	0.395	0.388	0.416	-	-	0	-	0.00%
2005-12-20	0	0.550	0.550	0.620	0.550	0.550	57,000	31,350	0.5500	0.395	0.395	0.445	0.395	0.395	79,431	0.3947	0.00%
2005-12-19	0	0.550	0.530	0.600	-	-	0	0	-	0.395	0.380	0.431	-	-	0	-	0.00%
2005-12-16	0	0.550	0.550	0.600	0.550	0.550	51,000	28,050	0.5500	0.395	0.395	0.431	0.395	0.395	71,070	0.3947	-1.79%
2005-12-15	0	0.560	0.530	0.600	0.540	0.560	120,000	65,640	0.5470	0.402	0.380	0.431	0.388	0.402	167,223	0.3925	0.00%
2005-12-14	0	0.560	0.560	0.620	0.510	0.510	90,000	45,900	0.5100	0.402	0.402	0.445	0.366	0.366	125,417	0.3660	3.70%
2005-12-13	0	0.540	0.500	0.570	-	-	0	0	-	0.388	0.359	0.409	-	-	0	-	0.00%
2005-12-12	0	0.540	0.510	0.620	0.540	0.540	36,000	19,440	0.5400	0.388	0.366	0.445	0.388	0.388	50,167	0.3875	0.00%
2005-12-09	0	0.540	0.540	0.550	-	-	0	0	-	0.388	0.388	0.395	-	-	0	-	0.00%
2005-12-08	0	0.540	0.530	0.550	-	-	0	0	-	0.388	0.380	0.395	-	-	0	-	0.00%
2005-12-07	0	0.540	0.520	0.550	-	-	0	0	-	0.388	0.373	0.395	-	-	0	-	0.00%
2005-12-06	0	0.540	0.530	0.550	-	-	0	0	-	0.388	0.380	0.395	-	-	0	-	0.00%
2005-12-05	0	0.540	0.510	0.530	0.540	0.540	42,000	22,680	0.5400	0.388	0.366	0.380	0.388	0.388	58,528	0.3875	-1.82%
2005-12-02	0	0.550	0.520	0.580	0.510	0.550	72,000	39,480	0.5483	0.395	0.373	0.416	0.366	0.395	100,334	0.3935	5.77%
2005-12-01	0	0.520	0.500	0.520	0.520	0.520	27,000	14,040	0.5200	0.373	0.359	0.373	0.373	0.373	37,625	0.3732	0.00%
2005-11-30	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-11-29	0	0.520	0.520	0.580	0.520	0.520	27,000	14,040	0.5200	0.373	0.373	0.416	0.373	0.373	37,625	0.3732	-10.34%
2005-11-28	0	0.580	0.510	0.590	-	-	0	0	-	0.416	0.366	0.423	-	-	0	-	0.00%
2005-11-25	0	0.580	0.520	0.580	0.520	0.580	51,000	27,720	0.5435	0.416	0.373	0.416	0.373	0.416	71,070	0.3900	3.57%
2005-11-24	0	0.560	0.530	0.560	0.550	0.580	66,000	37,590	0.5695	0.402	0.380	0.402	0.395	0.416	91,973	0.4087	5.66%
2005-11-23	0	0.530	0.530	0.600	-	-	0	0	-	0.380	0.380	0.431	-	-	0	-	0.00%
2005-11-22	0	0.530	0.530	0.630	-	-	0	0	-	0.380	0.380	0.452	-	-	0	-	0.00%
2005-11-21	0	0.530	0.530	0.570	-	-	0	0	-	0.380	0.380	0.409	-	-	0	-	0.00%
2005-11-18	0	0.530	0.520	0.550	-	-	0	0	-	0.380	0.373	0.395	-	-	0	-	0.00%
2005-11-17	0	0.530	0.500	0.560	-	-	0	0	-	0.380	0.359	0.402	-	-	0	-	0.00%
2005-11-16	0	0.530	0.500	0.580	-	-	0	0	-	0.380	0.359	0.416	-	-	0	-	0.00%
2005-11-15	0	0.530	0.530	0.570	-	-	0	0	-	0.380	0.380	0.409	-	-	0	-	3.92%
2005-11-14	0	0.510	0.510	0.590	0.510	0.510	3,000	1,530	0.5100	0.366	0.366	0.423	0.366	0.366	4,181	0.3660	-12.07%
2005-11-11	0	0.580	0.510	0.580	-	-	0	0	-	0.416	0.366	0.416	-	-	0	-	0.00%
2005-11-10	0	0.580	0.520	0.580	0.590	0.610	120,000	72,750	0.6063	0.416	0.373	0.416	0.423	0.438	167,223	0.4350	1.75%
2005-11-09	0	0.570	0.510	0.590	-	-	0	0	-	0.409	0.366	0.423	-	-	0	-	0.00%
2005-11-08	0	0.570	0.510	0.570	0.570	0.570	18,000	10,260	0.5700	0.409	0.366	0.409	0.409	0.409	25,083	0.4090	7.55%
2005-11-07	0	0.530	0.530	0.570	0.530	0.530	12,000	6,360	0.5300	0.380	0.380	0.409	0.380	0.380	16,722	0.3803	0.00%
2005-11-04	0	0.530	0.530	0.590	0.530	0.550	39,000	21,000	0.5385	0.380	0.380	0.423	0.380	0.395	54,347	0.3864	-1.85%
2005-11-03	0	0.540	0.510	0.590	-	-	0	0	-	0.388	0.366	0.423	-	-	0	-	0.00%
2005-11-02	0	0.540	0.530	0.590	-	-	0	0	-	0.388	0.380	0.423	-	-	0	-	0.00%
2005-11-01	0	0.540	0.520	0.600	0.540	0.540	48,000	25,920	0.5400	0.388	0.373	0.431	0.388	0.388	66,889	0.3875	-1.82%
2005-10-31	0	0.550	0.520	0.600	0.550	0.550	114,000	62,700	0.5500	0.395	0.373	0.431	0.395	0.395	158,862	0.3947	7.84%
2005-10-28	0	0.510	0.510	0.540	-	-	0	0	-	0.366	0.366	0.388	-	-	0	-	0.00%
2005-10-27	0	0.510	0.510	0.550	-	-	0	0	-	0.366	0.366	0.395	-	-	0	-	0.00%
2005-10-26	0	0.510	0.500	0.550	0.510	0.630	108,000	56,970	0.5275	0.366	0.359	0.395	0.366	0.452	150,501	0.3785	-5.56%
2005-10-25	0	0.540	0.540	0.630	-	-	0	0	-	0.388	0.388	0.452	-	-	0	-	0.00%
2005-10-24	0	0.540	0.540	0.580	-	-	0	0	-	0.388	0.388	0.416	-	-	0	-	0.00%
2005-10-21	0	0.540	0.510	0.590	-	-	0	0	-	0.388	0.366	0.423	-	-	0	-	0.00%
2005-10-20	0	0.540	0.500	0.630	-	-	0	0	-	0.388	0.359	0.452	-	-	0	-	0.00%
2005-10-19	0	0.540	0.490	0.570	-	-	0	0	-	0.388	0.352	0.409	-	-	0	-	0.00%
2005-10-18	0	0.540	0.485	0.580	-	-	0	0	-	0.388	0.348	0.416	-	-	0	-	0.00%
2005-10-17	0	0.540	0.510	0.590	-	-	0	0	-	0.388	0.366	0.423	-	-	0	-	0.00%
2005-10-14	0	0.540	0.510	0.590	-	-	0	0	-	0.388	0.366	0.423	-	-	0	-	0.00%
2005-10-13	0	0.540	0.500	0.620	-	-	0	0	-	0.388	0.359	0.445	-	-	0	-	0.00%
2005-10-12	0	0.540	0.520	0.590	-	-	0	0	-	0.388	0.373	0.423	-	-	0	-	0.00%
2005-10-10	0	0.540	0.520	0.590	-	-	0	0	-	0.388	0.373	0.423	-	-	0	-	0.00%
2005-10-07	0	0.540	0.510	0.590	-	-	0	0	-	0.388	0.366	0.423	-	-	0	-	0.00%
2005-10-06	0	0.540	0.500	0.630	-	-	0	0	-	0.388	0.359	0.452	-	-	0	-	0.00%
2005-10-05	0	0.540	0.510	0.570	-	-	0	0	-	0.388	0.366	0.409	-	-	0	-	0.00%
2005-10-04	0	0.540	0.520	0.570	0.540	0.550	129,000	70,560	0.5470	0.388	0.373	0.409	0.388	0.395	179,765	0.3925	-1.82%
2005-10-03	0	0.550	0.510	0.570	0.550	0.560	33,000	18,180	0.5509	0.395	0.366	0.409	0.395	0.402	45,986	0.3953	-1.79%
2005-09-30	0	0.560	0.520	0.590	-	-	0	0	-	0.402	0.373	0.423	-	-	0	-	0.00%
2005-09-29	0	0.560	0.520	0.570	0.560	0.560	18,000	10,080	0.5600	0.402	0.373	0.409	0.402	0.402	25,083	0.4019	0.00%
2005-09-28	0	0.560	0.530	0.570	0.560	0.560	15,000	8,400	0.5600	0.402	0.380	0.409	0.402	0.402	20,903	0.4019	7.69%
2005-09-27	0	0.520	0.490	0.580	0.520	0.540	225,000	121,110	0.5383	0.373	0.352	0.416	0.373	0.388	313,543	0.3863	-1.89%
2005-09-26	0	0.530	0.530	0.590	-	-	0	0	-	0.380	0.380	0.423	-	-	0	-	0.00%
2005-09-23	0	0.530	0.530	0.600	-	-	0	0	-	0.380	0.380	0.431	-	-	0	-	0.00%
2005-09-22	0	0.530	0.530	0.600	-	-	0	0	-	0.380	0.380	0.431	-	-	0	-	0.00%
2005-09-21	0	0.530	0.495	0.590	0.530	0.590	15,000	8,670	0.5780	0.380	0.355	0.423	0.380	0.423	20,903	0.4148	0.00%
2005-09-20	0	0.530	0.530	0.590	-	-	0	0	-	0.380	0.380	0.423	-	-	0	-	0.00%
2005-09-16	0	0.530	0.500	0.600	-	-	0	0	-	0.380	0.359	0.431	-	-	0	-	0.00%
2005-09-15	0	0.530	0.530	0.580	-	-	0	0	-	0.380	0.380	0.416	-	-	0	-	0.00%
2005-09-14	0	0.530	0.530	0.570	-	-	0	0	-	0.380	0.380	0.409	-	-	0	-	0.00%
2005-09-13	0	0.530	0.510	0.590	0.510	0.580	165,000	86,460	0.5240	0.380	0.366	0.423	0.366	0.416	229,931	0.3760	-8.62%
2005-09-12	0	0.580	0.580	0.590	-	-	0	0	-	0.416	0.416	0.423	-	-	0	-	9.43%
2005-09-09	0	0.530	0.520	0.530	0.530	0.530	99,000	52,470	0.5300	0.380	0.373	0.380	0.380	0.380	137,959	0.3803	0.00%
2005-09-08	0	0.530	0.530	0.560	-	-	0	0	-	0.380	0.380	0.402	-	-	0	-	0.00%
2005-09-07	0	0.530	0.530	0.600	-	-	0	0	-	0.380	0.380	0.431	-	-	0	-	0.00%
2005-09-06	0	0.530	0.530	0.600	-	-	0	0	-	0.380	0.380	0.431	-	-	0	-	0.00%
2005-09-05	0	0.530	0.530	0.600	-	-	0	0	-	0.380	0.380	0.431	-	-	0	-	1.92%
2005-09-02	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-09-01	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-08-31	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-08-30	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-08-29	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-08-26	0	0.520	0.520	0.600	-	-	0	0	-	0.373	0.373	0.431	-	-	0	-	0.00%
2005-08-25	0	0.520	0.520	0.600	0.520	0.520	57,000	29,640	0.5200	0.373	0.373	0.431	0.373	0.373	79,431	0.3732	0.00%
2005-08-24	0	0.520	0.520	0.590	-	-	0	0	-	0.373	0.373	0.423	-	-	0	-	0.00%
2005-08-23	0	0.520	0.520	0.630	-	-	0	0	-	0.373	0.373	0.452	-	-	0	-	0.00%
2005-08-22	0	0.520	0.520	0.630	-	-	0	0	-	0.373	0.373	0.452	-	-	0	-	0.00%
2005-08-19	0	0.520	0.510	0.630	-	-	0	0	-	0.373	0.366	0.452	-	-	0	-	0.00%
2005-08-18	0	0.520	0.520	0.600	0.520	0.520	3,000	1,560	0.5200	0.373	0.373	0.431	0.373	0.373	4,181	0.3732	-1.89%
2005-08-17	0	0.530	0.520	0.530	-	-	0	0	-	0.380	0.373	0.380	-	-	0	-	-1.85%
2005-08-16	0	0.540	0.520	0.550	-	-	0	0	-	0.388	0.373	0.395	-	-	0	-	0.00%
2005-08-15	0	0.540	-	0.620	-	-	0	0	-	0.388	-	0.445	-	-	0	-	0.00%
2005-08-12	0	0.540	0.510	0.600	-	-	0	0	-	0.388	0.366	0.431	-	-	0	-	0.00%
2005-08-11	0	0.540	0.510	0.630	0.540	0.540	12,000	6,480	0.5400	0.388	0.366	0.452	0.388	0.388	16,722	0.3875	0.00%
2005-08-10	0	0.540	0.510	0.600	0.540	0.540	15,000	8,100	0.5400	0.388	0.366	0.431	0.388	0.388	20,903	0.3875	5.88%
2005-08-09	0	0.510	0.510	0.540	-	-	0	0	-	0.366	0.366	0.388	-	-	0	-	0.00%
2005-08-08	0	0.510	0.510	0.600	-	-	0	0	-	0.366	0.366	0.431	-	-	0	-	0.00%
2005-08-05	0	0.510	0.485	0.590	-	-	0	0	-	0.366	0.348	0.423	-	-	0	-	0.00%
2005-08-04	0	0.510	0.495	0.520	0.530	0.530	9,000	4,770	0.5300	0.366	0.355	0.373	0.380	0.380	12,542	0.3803	-3.77%
2005-08-03	0	0.530	-	0.530	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2005-08-02	0	0.530	0.520	0.590	-	-	0	0	-	0.380	0.373	0.423	-	-	0	-	0.00%
2005-08-01	0	0.530	0.530	0.610	-	-	0	0	-	0.380	0.380	0.438	-	-	0	-	1.92%
2005-07-29	0	0.520	0.520	0.630	-	-	0	0	-	0.373	0.373	0.452	-	-	0	-	0.00%
2005-07-28	0	0.520	0.520	0.620	-	-	0	0	-	0.373	0.373	0.445	-	-	0	-	0.00%
2005-07-27	0	0.520	0.510	0.520	-	-	0	0	-	0.373	0.366	0.373	-	-	0	-	-13.33%
2005-07-26	0	0.600	0.500	0.570	-	-	0	0	-	0.431	0.359	0.409	-	-	0	-	0.00%
2005-07-25	0	0.600	0.530	0.600	0.600	0.600	3,000	1,800	0.6000	0.431	0.380	0.431	0.431	0.431	4,181	0.4306	0.00%
2005-07-22	0	0.600	0.510	0.610	0.600	0.600	120,000	72,000	0.6000	0.431	0.366	0.438	0.431	0.431	167,223	0.4306	9.09%
2005-07-21	0	0.550	0.510	0.590	0.550	0.550	39,000	21,450	0.5500	0.395	0.366	0.423	0.395	0.395	54,347	0.3947	-8.33%
2005-07-20	0	0.600	0.500	0.620	0.600	0.600	30,000	18,000	0.6000	0.431	0.359	0.445	0.431	0.431	41,806	0.4306	1.69%
2005-07-19	0	0.590	0.500	0.630	-	-	0	0	-	0.423	0.359	0.452	-	-	0	-	0.00%
2005-07-18	0	0.590	0.530	0.630	0.590	0.590	15,000	8,850	0.5900	0.423	0.380	0.452	0.423	0.423	20,903	0.4234	3.51%
2005-07-15	0	0.570	0.520	0.570	-	-	0	0	-	0.409	0.373	0.409	-	-	0	-	0.00%
2005-07-14	0	0.570	0.520	0.570	-	-	0	0	-	0.409	0.373	0.409	-	-	0	-	-1.72%
2005-07-13	0	0.580	0.520	0.580	0.600	0.620	6,000	3,660	0.6100	0.416	0.373	0.416	0.431	0.445	8,361	0.4377	-6.45%
2005-07-12	0	0.620	0.520	0.630	0.570	0.620	6,000	3,570	0.5950	0.445	0.373	0.452	0.409	0.445	8,361	0.4270	8.77%
2005-07-11	0	0.570	0.520	0.570	-	-	0	0	-	0.409	0.373	0.409	-	-	0	-	-3.39%
2005-07-08	0	0.590	0.520	0.600	-	-	0	0	-	0.423	0.373	0.431	-	-	0	-	0.00%
2005-07-07	0	0.590	0.510	0.600	-	-	0	0	-	0.423	0.366	0.431	-	-	0	-	0.00%
2005-07-06	0	0.590	0.590	0.600	-	-	0	0	-	0.423	0.423	0.431	-	-	0	-	9.26%
2005-07-05	0	0.540	0.500	0.570	0.540	0.540	30,000	16,200	0.5400	0.388	0.359	0.409	0.388	0.388	41,806	0.3875	5.88%
2005-07-04	0	0.510	0.500	0.580	0.510	0.540	30,000	15,750	0.5250	0.366	0.359	0.416	0.366	0.388	41,806	0.3767	0.00%
2005-06-30	0	0.510	0.510	0.540	0.500	0.500	90,000	45,000	0.5000	0.366	0.366	0.388	0.359	0.359	125,417	0.3588	-12.07%
2005-06-29	0	0.580	0.510	0.600	-	-	0	0	-	0.416	0.366	0.431	-	-	0	-	0.00%
2005-06-28	0	0.580	0.500	0.600	-	-	0	0	-	0.416	0.359	0.431	-	-	0	-	0.00%
2005-06-27	0	0.580	0.500	0.590	0.580	0.580	3,000	1,740	0.5800	0.416	0.359	0.423	0.416	0.416	4,181	0.4162	0.00%
2005-06-24	0	0.580	0.500	0.600	0.580	0.580	30,000	17,400	0.5800	0.416	0.359	0.431	0.416	0.416	41,806	0.4162	16.00%
2005-06-23	0	0.500	0.500	0.600	-	-	0	0	-	0.359	0.359	0.431	-	-	0	-	7.53%
2005-06-22	0	0.465	0.420	0.455	-	-	0	0	-	0.334	0.301	0.327	-	-	0	-	-6.06%
2005-06-21	0	0.495	0.490	0.510	-	-	0	0	-	0.355	0.352	0.366	-	-	0	-	-10.00%
2005-06-20	0	0.550	0.500	0.600	-	-	0	0	-	0.395	0.359	0.431	-	-	0	-	0.00%
2005-06-17	0	0.550	0.550	0.600	-	-	0	0	-	0.395	0.395	0.431	-	-	0	-	0.00%
2005-06-16	0	0.550	0.550	0.600	-	-	0	0	-	0.395	0.395	0.431	-	-	0	-	0.00%
2005-06-15	0	0.550	0.550	0.600	0.550	0.550	27,000	14,850	0.5500	0.395	0.395	0.431	0.395	0.395	37,625	0.3947	0.00%
2005-06-14	0	0.550	0.490	0.580	-	-	0	0	-	0.395	0.352	0.416	-	-	0	-	0.00%
2005-06-13	0	0.550	0.495	0.590	-	-	0	0	-	0.395	0.355	0.423	-	-	0	-	0.00%
2005-06-10	0	0.550	0.550	0.590	0.550	0.550	12,000	6,600	0.5500	0.395	0.395	0.423	0.395	0.395	16,722	0.3947	0.00%
2005-06-09	0	0.550	0.510	0.550	0.550	0.550	3,000	1,650	0.5500	0.395	0.366	0.395	0.395	0.395	4,181	0.3947	-1.79%
2005-06-08	0	0.560	0.500	0.580	0.560	0.560	123,000	68,880	0.5600	0.402	0.359	0.416	0.402	0.402	171,403	0.4019	1.82%
2005-06-07	0	0.550	0.500	0.560	-	-	0	0	-	0.395	0.359	0.402	-	-	0	-	0.00%
2005-06-06	0	0.550	0.490	0.560	-	-	0	0	-	0.395	0.352	0.402	-	-	0	-	0.00%
2005-06-03	0	0.550	0.485	0.560	-	-	0	0	-	0.395	0.348	0.402	-	-	0	-	0.00%
2005-06-02	0	0.550	0.510	0.550	0.550	0.550	3,000	1,650	0.5500	0.395	0.366	0.395	0.395	0.395	4,181	0.3947	0.00%
2005-06-01	0	0.550	0.500	0.550	0.550	0.550	24,000	13,200	0.5500	0.395	0.359	0.395	0.395	0.395	33,445	0.3947	7.84%
2005-05-31	0	0.510	0.500	0.550	-	-	0	0	-	0.366	0.359	0.395	-	-	0	-	0.00%
2005-05-30	0	0.510	0.510	0.560	0.490	0.500	744,000	364,620	0.4901	0.366	0.366	0.402	0.352	0.359	1,036,782	0.3517	2.00%
2005-05-27	0	0.500	0.490	0.550	0.500	0.500	90,000	45,000	0.5000	0.359	0.352	0.395	0.359	0.359	125,417	0.3588	-5.66%
2005-05-26	0	0.530	0.490	0.530	-	-	0	0	-	0.380	0.352	0.380	-	-	0	-	-1.85%
2005-05-25	0	0.540	0.500	0.550	-	-	0	0	-	0.388	0.359	0.395	-	-	0	-	0.00%
2005-05-24	0	0.540	0.480	0.560	0.540	0.550	21,000	11,400	0.5429	0.388	0.344	0.402	0.388	0.395	29,264	0.3896	-3.57%
2005-05-23	0	0.560	0.530	0.560	0.560	0.560	6,000	3,360	0.5600	0.402	0.380	0.402	0.402	0.402	8,361	0.4019	1.82%
2005-05-20	0	0.550	0.510	0.550	0.550	0.560	126,000	70,350	0.5583	0.395	0.366	0.395	0.395	0.402	175,584	0.4007	7.84%
2005-05-19	0	0.510	0.510	-	-	-	0	0	-	0.366	0.366	-	-	-	0	-	6.25%
2005-05-18	0	0.500	0.500	0.580	-	-	0	0	-	0.344	0.344	0.400	-	-	0	-	0.00%
2005-05-17	0	0.500	0.490	0.570	0.500	0.590	78,000	41,070	0.5265	0.344	0.338	0.393	0.344	0.406	113,224	0.3627	-3.85%
2005-05-13	0	0.520	0.520	0.580	-	-	0	0	-	0.358	0.358	0.400	-	-	0	-	4.00%
2005-05-12	0	0.500	0.500	0.570	0.500	0.500	90,000	47,400	0.5267	0.344	0.344	0.393	0.344	0.344	130,643	0.3628	-7.41%
2005-05-11	0	0.540	0.540	0.580	0.540	0.580	63,000	34,140	0.5419	0.372	0.372	0.400	0.372	0.400	91,450	0.3733	-6.90%
2005-05-10	0	0.580	0.550	0.580	0.580	0.580	3,000	1,740	0.5800	0.400	0.379	0.400	0.400	0.400	4,355	0.3996	0.00%
2005-05-09	0	0.580	0.550	0.580	-	-	0	0	-	0.400	0.379	0.400	-	-	0	-	-1.69%
2005-05-06	0	0.590	0.570	0.590	0.570	0.590	12,000	6,960	0.5800	0.406	0.393	0.406	0.393	0.406	17,419	0.3996	3.51%
2005-05-05	0	0.570	0.530	0.590	-	-	0	0	-	0.393	0.365	0.406	-	-	0	-	0.00%
2005-05-04	0	0.570	0.550	0.600	-	-	0	0	-	0.393	0.379	0.413	-	-	0	-	0.00%
2005-05-03	0	0.570	0.550	0.600	-	-	0	0	-	0.393	0.379	0.413	-	-	0	-	0.00%
2005-04-29	0	0.570	0.500	0.590	-	-	0	0	-	0.393	0.344	0.406	-	-	0	-	0.00%
2005-04-28	0	0.570	0.485	0.600	0.570	0.570	54,000	30,780	0.5700	0.393	0.334	0.413	0.393	0.393	78,386	0.3927	3.64%
2005-04-27	0	0.550	0.550	-	0.550	0.550	12,000	6,600	0.5500	0.379	0.379	-	0.379	0.379	17,419	0.3789	0.00%
2005-04-26	0	0.550	0.550	0.590	0.550	0.550	24,000	13,200	0.5500	0.379	0.379	0.406	0.379	0.379	34,838	0.3789	-3.51%
2005-04-25	0	0.570	0.550	0.570	-	-	0	0	-	0.393	0.379	0.393	-	-	0	-	-3.39%
2005-04-22	0	0.590	0.550	0.590	-	-	0	0	-	0.406	0.379	0.406	-	-	0	-	0.00%
2005-04-21	0	0.590	0.530	0.600	-	-	0	0	-	0.406	0.365	0.413	-	-	0	-	0.00%
2005-04-20	0	0.590	0.500	0.590	-	-	0	0	-	0.406	0.344	0.406	-	-	0	-	-1.67%
2005-04-19	0	0.600	0.510	0.600	-	-	0	0	-	0.413	0.351	0.413	-	-	0	-	-1.64%
2005-04-18	0	0.610	0.540	0.620	-	-	0	0	-	0.420	0.372	0.427	-	-	0	-	0.00%
2005-04-15	0	0.610	0.540	0.610	0.560	0.620	180,000	108,330	0.6018	0.420	0.372	0.420	0.386	0.427	261,286	0.4146	1.67%
2005-04-14	0	0.600	-	0.620	0.600	0.620	324,000	197,370	0.6092	0.413	-	0.427	0.413	0.427	470,314	0.4197	-1.64%
2005-04-13	0	0.610	0.610	0.620	0.600	0.620	51,000	30,960	0.6071	0.420	0.420	0.427	0.413	0.427	74,031	0.4182	3.39%
2005-04-12	0	0.590	0.590	-	-	-	0	0	-	0.406	0.406	-	-	-	0	-	0.00%
2005-04-11	0	0.590	0.590	-	-	-	0	0	-	0.406	0.406	-	-	-	0	-	0.00%
2005-04-08	0	0.590	0.590	0.630	-	-	0	0	-	0.406	0.406	0.434	-	-	0	-	1.72%
2005-04-07	0	0.580	0.580	0.630	0.570	0.570	57,000	32,490	0.5700	0.400	0.400	0.434	0.393	0.393	82,740	0.3927	1.75%
2005-04-06	0	0.570	0.560	0.630	0.570	0.580	96,000	54,780	0.5706	0.393	0.386	0.434	0.393	0.400	139,352	0.3931	1.79%
2005-04-04	0	0.560	0.550	-	-	-	0	0	-	0.386	0.379	-	-	-	0	-	0.00%
2005-04-01	0	0.560	0.550	0.580	0.560	0.580	78,000	44,280	0.5677	0.386	0.379	0.400	0.386	0.400	113,224	0.3911	0.00%
2005-03-31	0	0.560	0.550	0.580	0.560	0.580	45,000	25,860	0.5747	0.386	0.379	0.400	0.386	0.400	65,321	0.3959	0.00%
2005-03-30	0	0.560	0.550	0.580	0.560	0.580	165,000	94,800	0.5745	0.386	0.379	0.400	0.386	0.400	239,512	0.3958	0.00%
2005-03-29	0	0.560	0.550	0.580	0.560	0.580	225,000	128,520	0.5712	0.386	0.379	0.400	0.386	0.400	326,607	0.3935	-3.45%
2005-03-24	0	0.580	0.540	0.620	-	-	0	0	-	0.400	0.372	0.427	-	-	0	-	0.00%
2005-03-23	0	0.580	0.560	0.620	-	-	0	0	-	0.400	0.386	0.427	-	-	0	-	0.00%
2005-03-22	0	0.580	0.560	-	-	-	0	0	-	0.400	0.386	-	-	-	0	-	0.00%
2005-03-21	0	0.580	0.580	0.620	0.580	0.580	57,000	33,060	0.5800	0.400	0.400	0.427	0.400	0.400	82,740	0.3996	-7.94%
2005-03-18	0	0.630	0.560	0.640	0.630	0.630	15,000	9,450	0.6300	0.434	0.386	0.441	0.434	0.434	21,774	0.4340	5.00%
2005-03-17	0	0.600	0.560	0.610	0.600	0.600	60,000	36,000	0.6000	0.413	0.386	0.420	0.413	0.413	87,095	0.4133	-3.23%
2005-03-16	0	0.620	0.600	0.630	-	-	0	0	-	0.427	0.413	0.434	-	-	0	-	0.00%
2005-03-15	0	0.620	0.610	0.630	0.620	0.640	69,000	43,080	0.6243	0.427	0.420	0.434	0.427	0.441	100,160	0.4301	-1.59%
2005-03-14	0	0.630	0.620	0.630	0.640	0.640	147,000	94,080	0.6400	0.434	0.427	0.434	0.441	0.441	213,383	0.4409	1.61%
2005-03-11	0	0.620	0.600	-	0.600	0.620	267,000	162,240	0.6076	0.427	0.413	-	0.413	0.427	387,574	0.4186	6.90%
2005-03-10	0	0.580	0.580	0.610	0.580	0.610	30,000	18,210	0.6070	0.400	0.400	0.420	0.400	0.420	43,548	0.4182	0.00%
2005-03-09	0	0.580	0.580	0.620	-	-	0	0	-	0.400	0.400	0.427	-	-	0	-	3.57%
2005-03-08	0	0.560	0.540	0.570	0.600	0.630	171,000	103,590	0.6058	0.386	0.372	0.393	0.413	0.434	248,221	0.4173	-8.20%
2005-03-07	0	0.610	0.600	0.620	0.580	0.620	198,000	119,670	0.6044	0.420	0.413	0.427	0.400	0.427	287,414	0.4164	8.93%
2005-03-04	0	0.560	0.550	0.600	-	-	0	0	-	0.386	0.379	0.413	-	-	0	-	0.00%
2005-03-03	0	0.560	0.540	0.560	0.600	0.600	90,000	54,000	0.6000	0.386	0.372	0.386	0.413	0.413	130,643	0.4133	-3.45%
2005-03-02	0	0.580	0.530	0.540	-	-	0	0	-	0.400	0.365	0.372	-	-	0	-	0.00%
2005-03-01	0	0.580	0.530	0.630	0.580	0.580	33,000	19,140	0.5800	0.400	0.365	0.434	0.400	0.400	47,902	0.3996	0.00%
2005-02-28	0	0.580	0.580	0.650	0.580	0.600	84,000	48,780	0.5807	0.400	0.400	0.448	0.400	0.413	121,933	0.4001	5.45%
2005-02-25	0	0.550	0.540	0.610	-	-	0	0	-	0.379	0.372	0.420	-	-	0	-	0.00%
2005-02-24	0	0.550	0.550	0.610	0.550	0.550	18,000	9,900	0.5500	0.379	0.379	0.420	0.379	0.379	26,129	0.3789	0.00%
2005-02-23	0	0.550	0.550	0.600	0.510	0.540	24,000	12,600	0.5250	0.379	0.379	0.413	0.351	0.372	34,838	0.3617	-1.79%
2005-02-22	0	0.560	0.560	-	0.560	0.560	48,000	26,880	0.5600	0.386	0.386	-	0.386	0.386	69,676	0.3858	1.82%
2005-02-21	0	0.550	0.550	0.610	0.550	0.550	12,000	6,600	0.5500	0.379	0.379	0.420	0.379	0.379	17,419	0.3789	-1.79%
2005-02-18	0	0.560	0.495	0.510	0.560	0.560	3,000	1,680	0.5600	0.386	0.341	0.351	0.386	0.386	4,355	0.3858	0.00%
2005-02-17	0	0.560	0.495	0.560	0.560	0.570	225,000	126,900	0.5640	0.386	0.341	0.386	0.386	0.393	326,607	0.3885	0.00%
2005-02-16	0	0.560	-	0.520	0.560	0.560	3,000	1,680	0.5600	0.386	-	0.358	0.386	0.386	4,355	0.3858	0.00%
2005-02-15	0	0.560	0.560	0.580	0.560	0.570	135,000	76,050	0.5633	0.386	0.386	0.400	0.386	0.393	195,964	0.3881	3.70%
2005-02-14	0	0.540	0.540	0.560	-	-	0	0	-	0.372	0.372	0.386	-	-	0	-	1.89%
2005-02-08	0	0.530	0.530	0.570	-	-	0	0	-	0.365	0.365	0.393	-	-	0	-	0.00%
2005-02-07	0	0.530	0.530	0.560	0.530	0.530	18,000	9,540	0.5300	0.365	0.365	0.386	0.365	0.365	26,129	0.3651	-5.36%
2005-02-04	0	0.560	0.510	0.560	0.540	0.560	255,000	140,640	0.5515	0.386	0.351	0.386	0.372	0.386	370,155	0.3799	3.70%
2005-02-03	0	0.540	0.490	0.560	-	-	0	0	-	0.372	0.338	0.386	-	-	0	-	0.00%
2005-02-02	0	0.540	0.485	0.540	-	-	0	0	-	0.372	0.334	0.372	-	-	0	-	0.00%
2005-02-01	0	0.540	0.485	0.540	0.540	0.540	18,000	9,720	0.5400	0.372	0.334	0.372	0.372	0.372	26,129	0.3720	0.00%
2005-01-31	0	0.540	0.485	0.550	-	-	0	0	-	0.372	0.334	0.379	-	-	0	-	0.00%
2005-01-28	0	0.540	0.500	0.540	0.540	0.540	3,000	1,620	0.5400	0.372	0.344	0.372	0.372	0.372	4,355	0.3720	9.09%
2005-01-27	0	0.495	0.495	0.540	-	-	0	0	-	0.341	0.341	0.372	-	-	0	-	0.00%
2005-01-26	0	0.495	-	0.495	-	-	0	0	-	0.341	-	0.341	-	-	0	-	-4.81%
2005-01-25	0	0.520	0.520	0.530	0.520	0.520	51,000	26,670	0.5229	0.358	0.358	0.365	0.358	0.358	74,031	0.3603	6.12%
2005-01-24	0	0.490	0.485	0.490	-	-	0	0	-	0.338	0.334	0.338	-	-	0	-	-7.55%
2005-01-21	0	0.530	0.510	0.560	-	-	0	0	-	0.365	0.351	0.386	-	-	0	-	0.00%
2005-01-20	0	0.530	0.485	0.560	-	-	0	0	-	0.365	0.334	0.386	-	-	0	-	0.00%
2005-01-19	0	0.530	0.500	0.550	-	-	0	0	-	0.365	0.344	0.379	-	-	0	-	0.00%
2005-01-18	0	0.530	0.475	0.560	-	-	0	0	-	0.365	0.327	0.386	-	-	0	-	0.00%
2005-01-17	0	0.530	0.475	0.530	0.530	0.530	18,000	9,540	0.5300	0.365	0.327	0.365	0.365	0.365	26,129	0.3651	0.00%
2005-01-14	0	0.530	0.475	0.560	-	-	0	0	-	0.365	0.327	0.386	-	-	0	-	0.00%
2005-01-13	0	0.530	0.485	0.560	0.530	0.530	9,000	4,770	0.5300	0.365	0.334	0.386	0.365	0.365	13,064	0.3651	0.00%
2005-01-12	0	0.530	0.490	0.530	-	-	0	0	-	0.365	0.338	0.365	-	-	0	-	0.00%
2005-01-11	0	0.530	0.495	0.530	0.530	0.530	3,000	1,590	0.5300	0.365	0.341	0.365	0.365	0.365	4,355	0.3651	-1.85%
2005-01-10	0	0.540	0.490	0.540	0.480	0.540	45,000	21,780	0.4840	0.372	0.338	0.372	0.331	0.372	65,321	0.3334	-1.82%
2005-01-07	0	0.550	0.500	0.560	-	-	0	0	-	0.379	0.344	0.386	-	-	0	-	0.00%
2005-01-06	0	0.550	0.500	0.560	-	-	0	0	-	0.379	0.344	0.386	-	-	0	-	0.00%
2005-01-05	0	0.550	0.510	0.560	0.550	0.550	21,000	11,550	0.5500	0.379	0.351	0.386	0.379	0.379	30,483	0.3789	1.85%
2005-01-04	0	0.540	0.530	0.540	0.550	0.550	69,000	37,950	0.5500	0.372	0.365	0.372	0.379	0.379	100,160	0.3789	1.89%
2005-01-03	0	0.530	0.510	0.560	-	-	0	0	-	0.365	0.351	0.386	-	-	0	-	0.00%
2004-12-31	0	0.530	0.530	0.560	0.530	0.560	87,000	46,260	0.5317	0.365	0.365	0.386	0.365	0.386	126,288	0.3663	-3.64%
2004-12-30	0	0.550	0.540	0.560	-	-	0	0	-	0.379	0.372	0.386	-	-	0	-	0.00%
2004-12-29	0	0.550	0.500	0.560	0.550	0.550	24,000	13,200	0.5500	0.379	0.344	0.386	0.379	0.379	34,838	0.3789	-1.79%
2004-12-28	0	0.560	0.500	0.570	0.495	0.560	105,000	52,905	0.5039	0.386	0.344	0.393	0.341	0.386	152,417	0.3471	-1.75%
2004-12-24	0	0.570	0.500	0.580	-	-	0	0	-	0.393	0.344	0.400	-	-	0	-	0.00%
2004-12-23	0	0.570	0.500	0.580	-	-	0	0	-	0.393	0.344	0.400	-	-	0	-	0.00%
2004-12-22	0	0.570	0.510	0.570	0.570	0.570	6,000	3,420	0.5700	0.393	0.351	0.393	0.393	0.393	8,710	0.3927	0.00%
2004-12-21	0	0.570	0.510	0.650	-	-	0	0	-	0.393	0.351	0.448	-	-	0	-	0.00%
2004-12-20	0	0.570	0.490	0.580	0.570	0.570	600,000	342,000	0.5700	0.393	0.338	0.400	0.393	0.393	870,952	0.3927	0.00%
2004-12-17	0	0.570	0.500	0.570	-	-	0	0	-	0.393	0.344	0.393	-	-	0	-	-1.72%
2004-12-16	0	0.580	0.490	0.580	0.590	0.590	3,000	1,770	0.5900	0.400	0.338	0.400	0.406	0.406	4,355	0.4065	3.57%
2004-12-15	0	0.560	0.490	0.560	-	-	0	0	-	0.386	0.338	0.386	-	-	0	-	0.00%
2004-12-14	0	0.560	0.490	0.590	-	-	0	0	-	0.386	0.338	0.406	-	-	0	-	0.00%
2004-12-13	0	0.560	0.530	0.590	-	-	0	0	-	0.386	0.365	0.406	-	-	0	-	0.00%
2004-12-10	0	0.560	0.530	0.570	-	-	0	0	-	0.386	0.365	0.393	-	-	0	-	0.00%
2004-12-09	0	0.560	0.530	0.570	0.550	0.560	69,000	38,610	0.5596	0.386	0.365	0.393	0.379	0.386	100,160	0.3855	1.82%
2004-12-08	0	0.550	0.500	0.570	-	-	0	0	-	0.379	0.344	0.393	-	-	0	-	0.00%
2004-12-07	0	0.550	0.490	0.570	-	-	0	0	-	0.379	0.338	0.393	-	-	0	-	0.00%
2004-12-06	0	0.550	0.500	0.560	-	-	0	0	-	0.379	0.344	0.386	-	-	0	-	0.00%
2004-12-03	0	0.550	0.500	0.560	-	-	0	0	-	0.379	0.344	0.386	-	-	0	-	0.00%
2004-12-02	0	0.550	0.520	0.550	-	-	0	0	-	0.379	0.358	0.379	-	-	0	-	0.00%
2004-12-01	0	0.550	0.485	0.570	-	-	0	0	-	0.379	0.334	0.393	-	-	0	-	0.00%
2004-11-30	0	0.550	0.550	0.560	-	-	0	0	-	0.379	0.379	0.386	-	-	0	-	0.00%
2004-11-29	0	0.550	0.520	0.560	-	-	0	0	-	0.379	0.358	0.386	-	-	0	-	0.00%
2004-11-26	0	0.550	0.480	0.550	0.550	0.550	60,000	33,000	0.5500	0.379	0.331	0.379	0.379	0.379	87,095	0.3789	0.00%
2004-11-25	0	0.550	0.550	0.570	0.550	0.550	9,000	4,950	0.5500	0.379	0.379	0.393	0.379	0.379	13,064	0.3789	0.00%
2004-11-24	0	0.550	0.540	0.580	0.550	0.550	30,000	16,500	0.5500	0.379	0.372	0.400	0.379	0.379	43,548	0.3789	0.00%
2004-11-23	0	0.550	0.540	0.550	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2004-11-22	0	0.550	0.520	0.550	0.550	0.550	69,000	37,950	0.5500	0.379	0.358	0.379	0.379	0.379	100,160	0.3789	1.85%
2004-11-19	0	0.540	0.540	0.590	-	-	0	0	-	0.372	0.372	0.406	-	-	0	-	0.00%
2004-11-18	0	0.540	0.540	0.560	0.520	0.520	90,000	46,800	0.5200	0.372	0.372	0.386	0.358	0.358	130,643	0.3582	-3.57%
2004-11-17	0	0.560	0.500	0.560	0.560	0.560	126,000	70,560	0.5600	0.386	0.344	0.386	0.386	0.386	182,900	0.3858	3.70%
2004-11-16	0	0.540	0.510	0.560	-	-	0	0	-	0.372	0.351	0.386	-	-	0	-	0.00%
2004-11-15	0	0.540	0.520	0.550	-	-	0	0	-	0.372	0.358	0.379	-	-	0	-	0.00%
2004-11-12	0	0.540	0.520	0.550	0.530	0.540	141,000	75,630	0.5364	0.372	0.358	0.379	0.365	0.372	204,674	0.3695	-1.82%
2004-11-11	0	0.550	0.530	0.550	-	-	0	0	-	0.379	0.365	0.379	-	-	0	-	0.00%
2004-11-10	0	0.550	0.500	0.550	0.550	0.550	12,000	6,600	0.5500	0.379	0.344	0.379	0.379	0.379	17,419	0.3789	0.00%
2004-11-09	0	0.550	0.500	0.550	0.550	0.550	6,000	3,300	0.5500	0.379	0.344	0.379	0.379	0.379	8,710	0.3789	0.00%
2004-11-08	0	0.550	0.500	0.550	0.550	0.550	6,000	3,300	0.5500	0.379	0.344	0.379	0.379	0.379	8,710	0.3789	0.00%
2004-11-05	0	0.550	0.485	0.550	-	-	0	0	-	0.379	0.334	0.379	-	-	0	-	0.00%
2004-11-04	0	0.550	0.485	-	-	-	0	0	-	0.379	0.334	-	-	-	0	-	0.00%
2004-11-03	0	0.550	-	0.550	0.550	0.560	9,000	5,010	0.5567	0.379	-	0.379	0.379	0.386	13,064	0.3835	5.77%
2004-11-02	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	0.358	0.358	0.379	0.358	0.358	43,548	0.3582	0.00%
2004-11-01	0	0.520	0.520	0.560	-	-	0	0	-	0.358	0.358	0.386	-	-	0	-	0.00%
2004-10-29	0	0.520	0.520	0.560	0.520	0.520	54,000	28,080	0.5200	0.358	0.358	0.386	0.358	0.358	78,386	0.3582	0.00%
2004-10-28	0	0.520	0.520	0.550	-	-	0	0	-	0.358	0.358	0.379	-	-	0	-	1.96%
2004-10-27	0	0.510	0.510	0.550	0.510	0.510	66,000	33,660	0.5100	0.351	0.351	0.379	0.351	0.351	95,805	0.3513	0.00%
2004-10-26	0	0.510	0.510	0.520	0.500	0.510	114,000	57,990	0.5087	0.351	0.351	0.358	0.344	0.351	165,481	0.3504	2.00%
2004-10-25	0	0.500	0.500	-	0.500	0.500	51,000	25,500	0.5000	0.344	0.344	-	0.344	0.344	74,031	0.3445	-1.96%
2004-10-21	0	0.510	0.490	0.550	-	-	0	0	-	0.351	0.338	0.379	-	-	0	-	0.00%
2004-10-20	0	0.510	0.500	0.550	0.510	0.510	60,000	30,600	0.5100	0.351	0.344	0.379	0.351	0.351	87,095	0.3513	-1.92%
2004-10-19	0	0.520	-	0.560	-	-	0	0	-	0.358	-	0.386	-	-	0	-	0.00%
2004-10-18	0	0.520	0.520	0.540	-	-	0	0	-	0.358	0.358	0.372	-	-	0	-	1.96%
2004-10-15	0	0.510	0.470	-	0.510	0.510	81,000	41,310	0.5100	0.351	0.324	-	0.351	0.351	117,579	0.3513	0.00%
2004-10-14	0	0.510	0.510	0.550	-	-	0	0	-	0.351	0.351	0.379	-	-	0	-	0.00%
2004-10-13	0	0.510	0.510	0.580	-	-	0	0	-	0.351	0.351	0.400	-	-	0	-	0.00%
2004-10-12	0	0.510	0.510	0.600	0.510	0.510	9,000	4,590	0.5100	0.351	0.351	0.413	0.351	0.351	13,064	0.3513	0.00%
2004-10-11	0	0.510	0.510	0.580	-	-	0	0	-	0.351	0.351	0.400	-	-	0	-	0.00%
2004-10-08	0	0.510	0.510	0.540	-	-	0	0	-	0.351	0.351	0.372	-	-	0	-	2.00%
2004-10-07	0	0.500	0.500	0.540	-	-	0	0	-	0.344	0.344	0.372	-	-	0	-	0.00%
2004-10-06	0	0.500	0.500	0.530	0.500	0.510	141,000	71,040	0.5038	0.344	0.344	0.365	0.344	0.351	204,674	0.3471	-1.96%
2004-10-05	0	0.510	0.510	0.540	0.510	0.520	198,000	101,820	0.5142	0.351	0.351	0.372	0.351	0.358	287,414	0.3543	0.00%
2004-10-04	0	0.510	0.510	0.530	0.500	0.520	120,000	61,350	0.5113	0.351	0.351	0.365	0.344	0.358	174,190	0.3522	-1.92%
2004-09-30	0	0.520	0.520	0.530	-	-	0	0	-	0.358	0.358	0.365	-	-	0	-	0.00%
2004-09-28	0	0.520	0.510	0.540	0.510	0.520	60,000	31,020	0.5170	0.358	0.351	0.372	0.351	0.358	87,095	0.3562	0.00%
2004-09-27	0	0.520	0.520	0.540	0.520	0.520	60,000	31,200	0.5200	0.358	0.358	0.372	0.358	0.358	87,095	0.3582	-1.89%
2004-09-24	0	0.530	0.530	0.550	0.500	0.530	60,000	31,170	0.5195	0.365	0.365	0.379	0.344	0.365	87,095	0.3579	-1.85%
2004-09-23	0	0.540	-	0.550	-	-	0	0	-	0.372	-	0.379	-	-	0	-	0.00%
2004-09-22	0	0.540	0.500	0.540	-	-	0	0	-	0.372	0.344	0.372	-	-	0	-	0.00%
2004-09-21	0	0.540	0.500	0.540	0.540	0.540	3,000	1,620	0.5400	0.372	0.344	0.372	0.372	0.372	4,355	0.3720	0.00%
2004-09-20	0	0.540	0.500	0.540	0.540	0.540	42,000	22,680	0.5400	0.372	0.344	0.372	0.372	0.372	60,967	0.3720	0.00%
2004-09-17	0	0.540	0.500	0.540	-	-	0	0	-	0.372	0.344	0.372	-	-	0	-	0.00%
2004-09-16	0	0.540	0.495	0.540	0.540	0.540	39,000	21,060	0.5400	0.372	0.341	0.372	0.372	0.372	56,612	0.3720	9.09%
2004-09-15	0	0.495	0.495	0.540	-	-	0	0	-	0.341	0.341	0.372	-	-	0	-	0.00%
2004-09-14	0	0.495	0.470	0.540	0.495	0.510	192,000	97,740	0.5091	0.341	0.324	0.372	0.341	0.351	278,705	0.3507	-4.81%
2004-09-13	0	0.520	0.480	0.520	-	-	0	0	-	0.358	0.331	0.358	-	-	0	-	0.00%
2004-09-10	0	0.520	0.520	0.540	-	-	0	0	-	0.358	0.358	0.372	-	-	0	-	6.12%
2004-09-09	0	0.490	0.490	0.510	0.490	0.490	3,000	1,470	0.4900	0.338	0.338	0.351	0.338	0.338	4,355	0.3376	-1.01%
2004-09-08	0	0.495	0.495	0.520	-	-	2,000	940	0.4700	0.341	0.341	0.358	-	-	2,903	0.3238	2.06%
2004-09-07	0	0.485	-	0.485	0.510	0.510	42,000	21,420	0.5100	0.334	-	0.334	0.351	0.351	60,967	0.3513	-3.00%
2004-09-06	0	0.500	0.500	0.520	-	-	0	0	-	0.344	0.344	0.358	-	-	0	-	0.00%
2004-09-03	0	0.500	0.500	0.510	0.500	0.500	30,000	15,000	0.5000	0.344	0.344	0.351	0.344	0.344	43,548	0.3445	2.04%
2004-09-02	0	0.490	0.490	0.520	0.485	0.490	138,000	67,425	0.4886	0.338	0.338	0.358	0.334	0.338	200,319	0.3366	1.03%
2004-09-01	0	0.485	0.480	0.485	0.500	0.510	57,000	28,740	0.5042	0.334	0.331	0.334	0.344	0.351	82,740	0.3474	-3.00%
2004-08-31	0	0.500	0.500	0.510	0.490	0.490	84,000	41,160	0.4900	0.344	0.344	0.351	0.338	0.338	121,933	0.3376	2.04%
2004-08-30	0	0.490	0.480	0.520	-	-	0	0	-	0.338	0.331	0.358	-	-	0	-	0.00%
2004-08-27	0	0.490	0.490	0.520	-	-	0	0	-	0.338	0.338	0.358	-	-	0	-	0.00%
2004-08-26	0	0.490	0.490	0.500	0.490	0.490	30,000	14,700	0.4900	0.338	0.338	0.344	0.338	0.338	43,548	0.3376	2.08%
2004-08-25	0	0.480	0.480	0.520	-	-	0	0	-	0.331	0.331	0.358	-	-	0	-	0.00%
2004-08-24	0	0.480	0.450	0.520	0.480	0.480	210,000	100,800	0.4800	0.331	0.310	0.358	0.331	0.331	304,833	0.3307	-3.03%
2004-08-23	0	0.495	0.480	0.495	-	-	0	0	-	0.341	0.331	0.341	-	-	0	-	-2.94%
2004-08-20	0	0.510	0.500	0.510	0.520	0.520	12,000	6,240	0.5200	0.351	0.344	0.351	0.358	0.358	17,419	0.3582	3.03%
2004-08-19	0	0.495	0.470	0.495	-	-	0	0	-	0.341	0.324	0.341	-	-	0	-	-1.00%
2004-08-18	0	0.500	0.500	0.510	0.500	0.500	27,000	13,500	0.5000	0.344	0.344	0.351	0.344	0.344	39,193	0.3445	2.04%
2004-08-17	0	0.490	-	0.490	0.500	0.500	843,000	421,500	0.5000	0.338	-	0.338	0.344	0.344	1,223,688	0.3445	-9.26%
2004-08-16	0	0.540	0.540	-	0.510	0.510	63,000	32,130	0.5100	0.372	0.372	-	0.351	0.351	91,450	0.3513	1.89%
2004-08-13	0	0.530	0.510	0.530	0.530	0.530	24,000	12,720	0.5300	0.365	0.351	0.365	0.365	0.365	34,838	0.3651	-1.85%
2004-08-12	0	0.540	0.540	0.550	0.510	0.510	51,000	26,010	0.5100	0.372	0.372	0.379	0.351	0.351	74,031	0.3513	3.85%
2004-08-11	0	0.520	0.510	0.530	0.520	0.520	90,000	46,800	0.5200	0.358	0.351	0.365	0.358	0.358	130,643	0.3582	-5.45%
2004-08-10	0	0.550	0.550	0.560	0.520	0.520	66,000	34,320	0.5200	0.379	0.379	0.386	0.358	0.358	95,805	0.3582	5.77%
2004-08-09	0	0.520	0.520	0.560	0.500	0.520	222,000	112,500	0.5068	0.358	0.358	0.386	0.344	0.358	322,252	0.3491	-3.70%
2004-08-06	0	0.540	0.540	0.550	0.510	0.530	231,000	120,090	0.5199	0.372	0.372	0.379	0.351	0.365	335,317	0.3581	-1.82%
2004-08-05	0	0.550	0.550	0.560	0.530	0.530	66,000	34,980	0.5300	0.379	0.379	0.386	0.365	0.365	95,805	0.3651	0.00%
2004-08-04	0	0.550	0.550	0.560	-	-	0	0	-	0.379	0.379	0.386	-	-	0	-	1.85%
2004-08-03	0	0.540	0.510	0.550	-	-	0	0	-	0.372	0.351	0.379	-	-	0	-	0.00%
2004-08-02	0	0.540	0.510	0.550	-	-	0	0	-	0.372	0.351	0.379	-	-	0	-	0.00%
2004-07-30	0	0.540	0.540	0.550	-	-	48,000	24,480	0.5100	0.372	0.372	0.379	-	-	69,676	0.3513	0.00%
2004-07-29	0	0.540	0.540	0.550	0.530	0.530	66,000	34,980	0.5300	0.372	0.372	0.379	0.365	0.365	95,805	0.3651	3.85%
2004-07-28	0	0.520	0.510	0.520	0.520	0.520	39,000	20,280	0.5200	0.358	0.351	0.358	0.358	0.358	56,612	0.3582	1.96%
2004-07-27	0	0.510	0.500	0.510	-	-	12,000	6,120	0.5100	0.351	0.344	0.351	-	-	17,419	0.3513	0.00%
2004-07-26	0	0.510	0.510	0.530	0.510	0.510	48,000	24,480	0.5100	0.351	0.351	0.365	0.351	0.351	69,676	0.3513	-3.77%
2004-07-23	0	0.530	0.520	0.530	-	-	99,000	50,490	0.5100	0.365	0.358	0.365	-	-	143,707	0.3513	0.00%
2004-07-22	0	0.530	0.510	0.530	-	-	0	0	-	0.365	0.351	0.365	-	-	0	-	0.00%
2004-07-21	0	0.530	0.520	0.530	0.530	0.530	3,000	1,590	0.5300	0.365	0.358	0.365	0.365	0.365	4,355	0.3651	-1.85%
2004-07-20	0	0.540	0.540	0.550	-	-	0	0	-	0.372	0.372	0.379	-	-	0	-	1.89%
2004-07-19	0	0.530	0.540	0.550	0.530	0.530	36,000	19,080	0.5300	0.365	0.372	0.379	0.365	0.365	52,257	0.3651	0.00%
2004-07-16	0	0.530	0.510	0.530	-	-	0	0	-	0.365	0.351	0.365	-	-	0	-	0.00%
2004-07-15	0	0.530	0.510	0.530	0.530	0.530	45,000	23,850	0.5300	0.365	0.351	0.365	0.365	0.365	65,321	0.3651	-1.85%
2004-07-14	0	0.540	0.500	0.550	-	-	0	0	-	0.372	0.344	0.379	-	-	0	-	0.00%
2004-07-13	0	0.540	0.540	0.550	0.510	0.510	33,000	16,830	0.5100	0.372	0.372	0.379	0.351	0.351	47,902	0.3513	0.00%
2004-07-12	0	0.540	0.510	0.540	-	-	0	0	-	0.372	0.351	0.372	-	-	0	-	0.00%
2004-07-09	0	0.540	0.510	0.550	0.540	0.540	6,000	3,240	0.5400	0.372	0.351	0.379	0.372	0.372	8,710	0.3720	-1.82%
2004-07-08	0	0.550	0.510	0.560	-	-	0	0	-	0.379	0.351	0.386	-	-	0	-	0.00%
2004-07-07	0	0.550	0.550	0.560	0.540	0.540	54,000	29,160	0.5400	0.379	0.379	0.386	0.372	0.372	78,386	0.3720	-1.79%
2004-07-06	0	0.560	0.500	0.560	-	-	0	0	-	0.386	0.344	0.386	-	-	0	-	-1.75%
2004-07-05	0	0.570	0.500	0.580	0.570	0.570	3,000	1,710	0.5700	0.393	0.344	0.400	0.393	0.393	4,355	0.3927	5.56%
2004-07-02	0	0.540	0.540	0.550	0.500	0.500	42,000	21,000	0.5000	0.372	0.372	0.379	0.344	0.344	60,967	0.3445	1.89%
2004-06-30	0	0.530	0.450	0.550	-	-	0	0	-	0.365	0.310	0.379	-	-	0	-	0.00%
2004-06-29	0	0.530	0.405	0.550	-	-	0	0	-	0.365	0.279	0.379	-	-	0	-	0.00%
2004-06-28	0	0.530	0.410	0.550	-	-	0	0	-	0.365	0.282	0.379	-	-	0	-	0.00%
2004-06-25	0	0.530	-	0.540	-	-	0	0	-	0.365	-	0.372	-	-	0	-	0.00%
2004-06-24	0	0.530	0.530	0.540	-	-	0	0	-	0.365	0.365	0.372	-	-	0	-	3.92%
2004-06-23	0	0.510	-	0.510	0.510	0.520	15,000	7,710	0.5140	0.351	-	0.351	0.351	0.358	21,774	0.3541	6.25%
2004-06-21	0	0.480	0.480	0.530	-	-	0	0	-	0.331	0.331	0.365	-	-	0	-	0.00%
2004-06-18	0	0.480	0.425	-	0.410	0.480	30,000	13,140	0.4380	0.331	0.293	-	0.282	0.331	43,548	0.3017	1.05%
2004-06-17	0	0.475	0.425	0.475	-	-	0	0	-	0.327	0.293	0.327	-	-	0	-	-1.04%
2004-06-16	0	0.480	0.450	0.500	0.435	0.480	63,000	28,845	0.4579	0.331	0.310	0.344	0.300	0.331	91,450	0.3154	-4.00%
2004-06-15	0	0.500	0.440	0.500	0.500	0.500	36,000	18,000	0.5000	0.344	0.303	0.344	0.344	0.344	52,257	0.3445	0.00%
2004-06-14	0	0.500	0.470	0.520	0.500	0.500	36,000	18,000	0.5000	0.344	0.324	0.358	0.344	0.344	52,257	0.3445	-3.85%
2004-06-11	0	0.520	0.460	0.540	-	-	0	0	-	0.358	0.317	0.372	-	-	0	-	0.00%
2004-06-10	0	0.520	0.450	0.530	-	-	0	0	-	0.358	0.310	0.365	-	-	0	-	0.00%
2004-06-09	0	0.520	0.475	0.530	-	-	0	0	-	0.358	0.327	0.365	-	-	0	-	0.00%
2004-06-08	0	0.520	0.475	0.530	-	-	0	0	-	0.358	0.327	0.365	-	-	0	-	0.00%
2004-06-07	0	0.520	0.465	0.520	-	-	0	0	-	0.358	0.320	0.358	-	-	0	-	0.00%
2004-06-04	0	0.520	0.520	0.530	0.450	0.510	96,000	46,860	0.4881	0.358	0.358	0.365	0.310	0.351	139,352	0.3363	-3.70%
2004-06-03	0	0.540	0.510	0.540	-	-	0	0	-	0.372	0.351	0.372	-	-	0	-	-6.90%
2004-06-02	0	0.580	0.610	-	0.530	0.530	36,000	19,080	0.5300	0.400	0.420	-	0.365	0.365	52,257	0.3651	9.43%
2004-06-01	0	0.530	0.520	0.540	-	-	0	0	-	0.365	0.358	0.372	-	-	0	-	0.00%
2004-05-31	0	0.530	0.420	0.540	-	-	0	0	-	0.365	0.289	0.372	-	-	0	-	0.00%
2004-05-28	0	0.530	-	0.530	0.530	0.530	231,000	122,430	0.5300	0.365	-	0.365	0.365	0.365	335,317	0.3651	0.00%
2004-05-27	0	0.530	0.530	0.540	0.500	0.510	90,000	45,630	0.5070	0.365	0.365	0.372	0.344	0.351	130,643	0.3493	3.92%
2004-05-25	0	0.510	0.510	0.540	0.500	0.520	126,000	63,990	0.5079	0.351	0.351	0.372	0.344	0.358	182,900	0.3499	2.00%
2004-05-24	0	0.500	0.500	0.510	0.500	0.530	66,000	33,900	0.5136	0.344	0.344	0.351	0.344	0.365	95,805	0.3538	-5.66%
2004-05-21	0	0.530	0.350	0.540	0.510	0.530	126,000	66,180	0.5252	0.365	0.241	0.372	0.351	0.365	182,900	0.3618	3.92%
2004-05-20	0	0.510	-	0.520	0.510	0.510	36,000	18,360	0.5100	0.351	-	0.358	0.351	0.351	52,257	0.3513	-3.77%
2004-05-19	0	0.530	0.530	0.540	-	-	0	0	-	0.365	0.365	0.372	-	-	0	-	1.92%
2004-05-18	0	0.520	-	0.520	-	-	0	0	-	0.358	-	0.358	-	-	0	-	0.00%
2004-05-17	0	0.520	0.380	0.530	-	-	0	0	-	0.358	0.262	0.365	-	-	0	-	0.00%
2004-05-14	0	0.520	-	0.530	-	-	0	0	-	0.358	-	0.365	-	-	0	-	0.00%
2004-05-13	0	0.520	-	0.540	-	-	0	0	-	0.358	-	0.372	-	-	0	-	0.00%
2004-05-12	0	0.520	0.440	0.520	0.550	0.550	3,000	1,650	0.5500	0.358	0.303	0.358	0.379	0.379	4,355	0.3789	13.04%
2004-05-11	0	0.460	0.455	0.460	-	-	99,000	45,540	0.4600	0.317	0.313	0.317	-	-	143,707	0.3169	-1.08%
2004-05-10	0	0.465	-	0.465	0.465	0.480	87,000	40,680	0.4676	0.320	-	0.320	0.320	0.331	126,288	0.3221	-5.10%
2004-05-07	0	0.490	0.480	0.550	-	-	0	0	-	0.338	0.331	0.379	-	-	0	-	0.00%
2004-05-06	0	0.510	0.550	0.560	0.510	0.510	3,000	1,530	0.5100	0.338	0.364	0.371	0.338	0.338	4,533	0.3376	0.00%
2004-05-05	0	0.510	0.510	0.540	-	-	0	0	-	0.338	0.338	0.357	-	-	0	-	2.00%
2004-05-04	0	0.500	0.480	0.550	-	-	0	0	-	0.331	0.318	0.364	-	-	0	-	0.00%
2004-05-03	0	0.500	0.470	0.540	0.500	0.500	33,000	16,500	0.5000	0.331	0.311	0.357	0.331	0.331	49,858	0.3309	0.00%
2004-04-30	0	0.500	0.485	0.500	0.500	0.500	87,000	43,500	0.5000	0.331	0.321	0.331	0.331	0.331	131,443	0.3309	-3.85%
2004-04-29	0	0.520	0.520	0.530	0.500	0.540	75,000	38,550	0.5140	0.344	0.344	0.351	0.331	0.357	113,313	0.3402	-3.70%
2004-04-28	0	0.540	0.540	0.550	-	-	0	0	-	0.357	0.357	0.364	-	-	0	-	5.88%
2004-04-27	0	0.510	0.510	0.520	0.510	0.510	159,000	81,090	0.5100	0.338	0.338	0.344	0.338	0.338	240,223	0.3376	-5.56%
2004-04-26	0	0.540	0.540	0.550	0.520	0.530	48,000	25,020	0.5213	0.357	0.357	0.364	0.344	0.351	72,520	0.3450	1.89%
2004-04-23	0	0.530	0.530	0.540	-	-	0	0	-	0.351	0.351	0.357	-	-	0	-	1.92%
2004-04-22	0	0.520	0.500	0.530	0.520	0.540	45,000	23,580	0.5240	0.344	0.331	0.351	0.344	0.357	67,988	0.3468	-1.89%
2004-04-21	0	0.530	0.530	0.540	0.530	0.530	30,000	15,900	0.5300	0.351	0.351	0.357	0.351	0.351	45,325	0.3508	-1.85%
2004-04-20	0	0.540	0.500	0.540	0.540	0.540	21,000	11,340	0.5400	0.357	0.331	0.357	0.357	0.357	31,728	0.3574	-1.82%
2004-04-19	0	0.550	0.495	0.550	0.550	0.550	99,000	54,450	0.5500	0.364	0.328	0.364	0.364	0.364	149,573	0.3640	0.00%
2004-04-16	0	0.550	0.550	0.560	-	-	0	0	-	0.364	0.364	0.371	-	-	0	-	1.85%
2004-04-15	0	0.540	-	0.540	0.540	0.550	126,000	68,370	0.5426	0.357	-	0.357	0.357	0.364	190,365	0.3592	-3.57%
2004-04-14	0	0.560	0.560	0.570	0.550	0.580	516,000	291,480	0.5649	0.371	0.371	0.377	0.364	0.384	779,591	0.3739	-3.45%
2004-04-13	0	0.580	0.570	0.580	0.570	0.590	228,000	131,970	0.5788	0.384	0.377	0.384	0.377	0.391	344,471	0.3831	-1.69%
2004-04-08	0	0.590	0.580	0.600	0.560	0.570	159,000	89,760	0.5645	0.391	0.384	0.397	0.371	0.377	240,223	0.3737	1.72%
2004-04-07	0	0.580	0.580	0.590	0.530	0.540	201,000	107,760	0.5361	0.384	0.384	0.391	0.351	0.357	303,678	0.3548	0.00%
2004-04-06	0	0.580	0.550	0.580	-	-	60,000	32,400	0.5400	0.384	0.364	0.384	-	-	90,650	0.3574	-3.33%
2004-04-02	0	0.600	0.590	0.600	-	-	0	0	-	0.397	0.391	0.397	-	-	0	-	0.00%
2004-04-01	0	0.600	0.550	0.600	-	-	0	0	-	0.397	0.364	0.397	-	-	0	-	0.00%
2004-03-31	0	0.600	0.610	0.620	-	-	0	0	-	0.397	0.404	0.410	-	-	0	-	5.26%
2004-03-30	0	0.570	-	0.570	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2004-03-29	0	0.570	0.540	0.570	-	-	0	0	-	0.377	0.357	0.377	-	-	0	-	0.00%
2004-03-26	0	0.570	0.570	0.600	-	-	0	0	-	0.377	0.377	0.397	-	-	0	-	7.55%
2004-03-25	0	0.530	0.530	0.610	-	-	0	0	-	0.351	0.351	0.404	-	-	0	-	0.00%
2004-03-24	0	0.530	0.530	0.610	-	-	0	0	-	0.351	0.351	0.404	-	-	0	-	6.00%
2004-03-23	0	0.500	0.485	0.550	0.500	0.550	90,000	46,500	0.5167	0.331	0.321	0.364	0.331	0.364	135,975	0.3420	-10.71%
2004-03-22	0	0.560	0.480	0.560	0.480	0.560	138,000	72,480	0.5252	0.371	0.318	0.371	0.318	0.371	208,495	0.3476	12.00%
2004-03-19	0	0.500	0.480	0.500	0.500	0.500	207,000	103,500	0.5000	0.331	0.318	0.331	0.331	0.331	312,743	0.3309	-1.96%
2004-03-18	0	0.510	0.500	0.510	0.510	0.510	243,000	123,930	0.5100	0.338	0.331	0.338	0.338	0.338	367,133	0.3376	-3.77%
2004-03-17	0	0.530	0.530	0.540	0.510	0.510	54,000	27,540	0.5100	0.351	0.351	0.357	0.338	0.338	81,585	0.3376	-1.85%
2004-03-16	0	0.540	0.510	0.550	-	-	0	0	-	0.357	0.338	0.364	-	-	0	-	0.00%
2004-03-15	0	0.540	0.500	0.550	-	-	0	0	-	0.357	0.331	0.364	-	-	0	-	0.00%
2004-03-12	0	0.540	0.540	0.550	0.500	0.560	645,000	324,450	0.5030	0.357	0.357	0.364	0.331	0.371	974,489	0.3329	1.89%
2004-03-11	0	0.530	0.530	0.540	0.500	0.580	393,000	207,300	0.5275	0.351	0.351	0.357	0.331	0.384	593,758	0.3491	-5.36%
2004-03-10	0	0.560	0.560	0.570	0.540	0.550	711,000	388,710	0.5467	0.371	0.371	0.377	0.357	0.364	1,074,204	0.3619	-3.45%
2004-03-09	0	0.580	0.630	0.660	0.550	0.550	111,000	61,050	0.5500	0.384	0.417	0.437	0.364	0.364	167,703	0.3640	0.00%
2004-03-08	0	0.580	0.580	0.630	0.550	0.560	594,000	331,080	0.5574	0.384	0.384	0.417	0.364	0.371	897,436	0.3689	1.75%
2004-03-05	0	0.570	0.570	0.580	0.550	0.560	330,000	181,710	0.5506	0.377	0.377	0.384	0.364	0.371	498,576	0.3645	3.64%
2004-03-04	0	0.550	0.550	0.560	0.540	0.570	93,000	50,580	0.5439	0.364	0.364	0.371	0.357	0.377	140,508	0.3600	-1.79%
2004-03-03	0	0.560	0.570	0.580	0.540	0.590	708,000	401,340	0.5669	0.371	0.377	0.384	0.357	0.391	1,069,672	0.3752	-5.08%
2004-03-02	0	0.590	0.580	0.630	0.580	0.590	120,000	70,200	0.5850	0.391	0.384	0.417	0.384	0.391	181,300	0.3872	1.72%
2004-03-01	0	0.580	0.570	0.620	0.580	0.580	150,000	87,000	0.5800	0.384	0.377	0.410	0.384	0.384	226,625	0.3839	0.00%
2004-02-27	0	0.580	0.580	0.630	0.580	0.640	42,000	26,340	0.6271	0.384	0.384	0.417	0.384	0.424	63,455	0.4151	-1.69%
2004-02-26	0	0.590	0.530	0.650	0.580	0.610	483,000	282,720	0.5853	0.391	0.351	0.430	0.384	0.404	729,734	0.3874	-1.67%
2004-02-25	0	0.600	0.580	0.620	0.600	0.610	1,125,000	683,460	0.6075	0.397	0.384	0.410	0.397	0.404	1,699,690	0.4021	-3.23%
2004-02-24	0	0.620	0.560	0.620	0.560	0.670	513,000	310,860	0.6060	0.410	0.371	0.410	0.371	0.443	775,059	0.4011	14.81%
2004-02-23	0	0.540	0.540	0.560	0.540	0.540	87,000	46,980	0.5400	0.357	0.357	0.371	0.357	0.357	131,443	0.3574	0.00%
2004-02-20	0	0.540	0.530	0.540	0.540	0.540	63,000	34,020	0.5400	0.357	0.351	0.357	0.357	0.357	95,183	0.3574	3.85%
2004-02-19	0	0.520	0.520	0.530	0.520	0.530	81,000	42,210	0.5211	0.344	0.344	0.351	0.344	0.351	122,378	0.3449	-1.89%
2004-02-18	0	0.530	0.510	0.530	0.530	0.530	390,000	205,740	0.5275	0.351	0.338	0.351	0.351	0.351	589,226	0.3492	3.92%
2004-02-17	0	0.510	0.510	0.520	0.510	0.520	117,000	60,240	0.5149	0.338	0.338	0.344	0.338	0.344	176,768	0.3408	0.00%
2004-02-16	0	0.510	0.500	0.510	0.510	0.510	135,000	68,850	0.5100	0.338	0.331	0.338	0.338	0.338	203,963	0.3376	-1.92%
2004-02-13	0	0.520	0.510	0.530	0.520	0.600	258,000	144,600	0.5605	0.344	0.338	0.351	0.344	0.397	389,796	0.3710	0.00%
2004-02-12	0	0.520	0.500	0.520	0.530	0.540	156,000	83,280	0.5338	0.344	0.331	0.344	0.351	0.357	235,690	0.3533	-1.89%
2004-02-11	0	0.530	0.560	0.600	0.520	0.520	63,000	32,760	0.5200	0.351	0.371	0.397	0.344	0.344	95,183	0.3442	0.00%
2004-02-10	0	0.530	0.520	0.600	0.510	0.530	342,000	175,920	0.5144	0.351	0.344	0.397	0.338	0.351	516,706	0.3405	3.92%
2004-02-09	0	0.510	0.560	0.590	-	-	0	0	-	0.338	0.371	0.391	-	-	0	-	0.00%
2004-02-06	0	0.510	0.550	-	0.510	0.510	102,000	52,020	0.5100	0.338	0.364	-	0.338	0.338	154,105	0.3376	-7.27%
2004-02-05	0	0.550	0.580	-	-	-	0	0	-	0.364	0.384	-	-	-	0	-	3.77%
2004-02-04	0	0.530	0.510	0.540	-	-	0	0	-	0.351	0.338	0.357	-	-	0	-	0.00%
2004-02-03	0	0.530	0.510	0.530	-	-	0	0	-	0.351	0.338	0.351	-	-	0	-	0.00%
2004-02-02	0	0.530	0.500	0.540	-	-	0	0	-	0.351	0.331	0.357	-	-	0	-	0.00%
2004-01-30	0	0.530	0.530	0.540	-	-	0	0	-	0.351	0.351	0.357	-	-	0	-	6.00%
2004-01-29	0	0.500	0.500	-	-	-	0	0	-	0.331	0.331	-	-	-	0	-	0.00%
2004-01-28	0	0.500	0.500	0.560	0.500	0.530	309,000	160,620	0.5198	0.331	0.331	0.371	0.331	0.351	466,848	0.3441	-10.71%
2004-01-27	0	0.560	0.530	0.590	0.530	0.560	33,000	18,300	0.5545	0.371	0.351	0.391	0.351	0.371	49,858	0.3670	0.00%
2004-01-26	0	0.560	0.530	0.560	0.560	0.560	48,000	26,880	0.5600	0.371	0.351	0.371	0.371	0.371	72,520	0.3707	9.80%
2004-01-21	0	0.510	0.510	0.560	0.510	0.560	39,000	21,510	0.5515	0.338	0.338	0.371	0.338	0.371	58,923	0.3651	0.00%
2004-01-20	0	0.510	0.500	0.550	0.510	0.510	468,000	238,680	0.5100	0.338	0.331	0.364	0.338	0.338	707,071	0.3376	0.00%
2004-01-19	0	0.510	0.500	0.510	0.510	0.520	198,000	101,970	0.5150	0.338	0.331	0.338	0.338	0.344	299,145	0.3409	-1.92%
2004-01-16	0	0.520	0.500	0.520	0.520	0.520	81,000	42,120	0.5200	0.344	0.331	0.344	0.344	0.344	122,378	0.3442	-5.45%
2004-01-15	0	0.550	0.500	0.550	0.510	0.550	1,530,000	780,420	0.5101	0.364	0.331	0.364	0.338	0.364	2,311,579	0.3376	-6.78%
2004-01-14	0	0.590	0.510	0.590	0.590	0.590	3,000	1,770	0.5900	0.391	0.338	0.391	0.391	0.391	4,533	0.3905	0.00%
2004-01-13	0	0.590	0.520	0.590	0.500	0.600	450,000	233,100	0.5180	0.391	0.344	0.391	0.331	0.397	679,876	0.3429	3.51%
2004-01-12	0	0.570	0.510	0.570	-	-	3,000	1,650	0.5500	0.377	0.338	0.377	-	-	4,533	0.3640	0.00%
2004-01-09	0	0.570	0.500	0.570	0.570	0.570	90,000	51,300	0.5700	0.377	0.331	0.377	0.377	0.377	135,975	0.3773	0.00%
2004-01-08	0	0.570	0.510	0.570	0.550	0.580	45,000	25,200	0.5600	0.377	0.338	0.377	0.364	0.384	67,988	0.3707	9.62%
2004-01-07	0	0.520	0.520	0.550	0.510	0.520	582,000	297,480	0.5111	0.344	0.344	0.364	0.338	0.344	879,306	0.3383	9.47%
2004-01-06	0	0.475	0.475	-	-	-	0	0	-	0.314	0.314	-	-	-	0	-	2.15%
2004-01-05	0	0.465	0.440	-	-	-	0	0	-	0.308	0.291	-	-	-	0	-	0.00%
2004-01-02	0	0.465	0.465	0.480	0.465	0.465	144,000	66,960	0.4650	0.308	0.308	0.318	0.308	0.308	217,560	0.3078	0.00%
2003-12-31	0	0.465	0.465	0.530	-	-	0	0	-	0.308	0.308	0.351	-	-	0	-	0.00%
2003-12-30	0	0.465	0.465	0.490	0.440	0.600	4,050,000	2,027,295	0.5006	0.308	0.308	0.324	0.291	0.397	6,118,885	0.3313	-3.12%
2003-12-29	0	0.480	0.435	0.480	0.440	0.480	2,580,000	1,190,400	0.4614	0.318	0.288	0.318	0.291	0.318	3,897,956	0.3054	1.05%
2003-12-24	0	0.475	0.440	0.475	0.435	0.475	300,000	136,500	0.4550	0.314	0.291	0.314	0.288	0.314	453,251	0.3012	-1.04%
2003-12-23	0	0.480	0.435	0.480	0.430	0.480	300,000	136,500	0.4550	0.318	0.288	0.318	0.285	0.318	453,251	0.3012	2.13%
2003-12-22	0	0.470	-	0.470	0.470	0.480	10,200	4,770	0.4676	0.311	-	0.311	0.311	0.318	15,411	0.3095	-3.09%
2003-12-19	0	0.485	0.440	0.490	0.450	0.485	90,000	42,075	0.4675	0.321	0.291	0.324	0.298	0.321	135,975	0.3094	3.19%
2003-12-18	0	0.470	0.440	0.470	0.440	0.470	45,000	20,160	0.4480	0.311	0.291	0.311	0.291	0.311	67,988	0.2965	2.17%
2003-12-17	0	0.460	0.450	0.480	0.460	0.460	36,000	16,560	0.4600	0.304	0.298	0.318	0.304	0.304	54,390	0.3045	0.00%
2003-12-16	0	0.460	0.435	0.475	0.460	0.460	30,000	13,800	0.4600	0.304	0.288	0.314	0.304	0.304	45,325	0.3045	-3.16%
2003-12-15	0	0.475	0.470	0.475	0.470	0.475	69,000	32,520	0.4713	0.314	0.311	0.314	0.311	0.314	104,248	0.3119	1.06%
2003-12-12	0	0.470	0.440	0.480	-	-	0	0	-	0.311	0.291	0.318	-	-	0	-	0.00%
2003-12-11	0	0.470	0.435	0.470	0.430	0.475	210,000	95,025	0.4525	0.311	0.288	0.311	0.285	0.314	317,276	0.2995	0.00%
2003-12-10	0	0.470	0.435	0.475	0.415	0.470	240,000	106,125	0.4422	0.311	0.288	0.314	0.275	0.311	362,601	0.2927	6.82%
2003-12-09	0	0.440	0.420	0.440	0.440	0.480	687,000	312,600	0.4550	0.291	0.278	0.291	0.291	0.318	1,037,944	0.3012	-8.33%
2003-12-08	0	0.480	0.470	0.480	0.480	0.480	9,000	4,320	0.4800	0.318	0.311	0.318	0.318	0.318	13,598	0.3177	0.00%
2003-12-05	0	0.480	0.450	0.480	0.480	0.480	90,000	43,200	0.4800	0.318	0.298	0.318	0.318	0.318	135,975	0.3177	0.00%
2003-12-04	0	0.480	0.460	0.480	-	-	9,000	4,320	0.4800	0.318	0.304	0.318	-	-	13,598	0.3177	0.00%
2003-12-03	0	0.480	0.460	0.480	-	-	21,000	10,080	0.4800	0.318	0.304	0.318	-	-	31,728	0.3177	0.00%
2003-12-02	0	0.480	0.440	0.480	0.480	0.480	261,000	125,280	0.4800	0.318	0.291	0.318	0.318	0.318	394,328	0.3177	0.00%
2003-12-01	0	0.480	0.440	0.480	-	-	0	0	-	0.318	0.291	0.318	-	-	0	-	0.00%
2003-11-28	0	0.480	0.440	0.480	-	-	0	0	-	0.318	0.291	0.318	-	-	0	-	0.00%
2003-11-27	0	0.480	0.420	0.480	0.440	0.480	279,000	128,820	0.4617	0.318	0.278	0.318	0.291	0.318	421,523	0.3056	-1.03%
2003-11-26	0	0.485	0.475	0.485	-	-	0	0	-	0.321	0.314	0.321	-	-	0	-	0.00%
2003-11-25	0	0.485	0.420	0.490	0.485	0.485	318,000	147,075	0.4625	0.321	0.278	0.324	0.321	0.321	480,446	0.3061	1.04%
2003-11-24	0	0.480	0.400	0.480	0.480	0.480	3,000	1,440	0.4800	0.318	0.265	0.318	0.318	0.318	4,533	0.3177	0.00%
2003-11-21	0	0.480	-	0.480	-	-	0	0	-	0.318	-	0.318	-	-	0	-	0.00%
2003-11-20	0	0.480	0.440	0.480	-	-	0	0	-	0.318	0.291	0.318	-	-	0	-	0.00%
2003-11-19	0	0.480	0.440	0.480	0.480	0.480	6,000	2,880	0.4800	0.318	0.291	0.318	0.318	0.318	9,065	0.3177	0.00%
2003-11-18	0	0.480	-	0.480	0.480	0.485	33,000	15,990	0.4845	0.318	-	0.318	0.318	0.321	49,858	0.3207	0.00%
2003-11-17	0	0.480	-	0.480	0.480	0.480	90,000	43,200	0.4800	0.318	-	0.318	0.318	0.318	135,975	0.3177	-1.03%
2003-11-14	0	0.485	-	0.485	0.480	0.485	297,000	142,800	0.4808	0.321	-	0.321	0.318	0.321	448,718	0.3182	2.11%
2003-11-13	0	0.475	0.440	0.480	0.440	0.475	996,000	456,915	0.4588	0.314	0.291	0.318	0.291	0.314	1,504,792	0.3036	-1.04%
2003-11-12	0	0.480	-	0.485	-	-	0	0	-	0.318	-	0.321	-	-	0	-	0.00%
2003-11-11	0	0.480	0.430	0.485	0.450	0.480	270,000	127,980	0.4740	0.318	0.285	0.321	0.298	0.318	407,926	0.3137	3.23%
2003-11-10	0	0.465	0.430	0.470	-	-	0	0	-	0.308	0.285	0.311	-	-	0	-	0.00%
2003-11-07	0	0.465	0.465	0.470	0.435	0.475	660,000	298,500	0.4523	0.308	0.308	0.311	0.288	0.314	997,152	0.2994	-1.06%
2003-11-06	0	0.470	0.440	0.470	0.430	0.470	360,000	162,000	0.4500	0.311	0.291	0.311	0.285	0.311	543,901	0.2978	6.82%
2003-11-05	0	0.440	0.440	0.480	0.440	0.485	420,000	193,800	0.4614	0.291	0.291	0.318	0.291	0.321	634,551	0.3054	-9.28%
2003-11-04	0	0.485	0.450	0.485	0.440	0.485	360,000	166,500	0.4625	0.321	0.298	0.321	0.291	0.321	543,901	0.3061	1.04%
2003-11-03	0	0.480	0.450	0.480	0.450	0.490	840,000	398,400	0.4743	0.318	0.298	0.318	0.298	0.324	1,269,102	0.3139	-1.03%
2003-10-31	0	0.485	0.460	0.490	0.465	0.485	960,000	456,000	0.4750	0.321	0.304	0.324	0.308	0.321	1,450,402	0.3144	-1.02%
2003-10-30	0	0.490	0.460	0.490	0.490	0.490	15,000	7,350	0.4900	0.324	0.304	0.324	0.324	0.324	22,663	0.3243	0.00%
2003-10-29	0	0.490	0.450	0.495	0.450	0.490	1,005,000	473,625	0.4713	0.324	0.298	0.328	0.298	0.324	1,518,390	0.3119	-1.01%
2003-10-28	0	0.495	0.470	0.495	0.455	0.495	540,000	256,500	0.4750	0.328	0.311	0.328	0.301	0.328	815,851	0.3144	1.02%
2003-10-27	0	0.490	0.420	0.490	0.500	0.500	150,000	75,000	0.5000	0.324	0.278	0.324	0.331	0.331	226,625	0.3309	6.52%
2003-10-24	0	0.460	0.425	0.460	0.460	0.460	15,000	6,900	0.4600	0.304	0.281	0.304	0.304	0.304	22,663	0.3045	-2.13%
2003-10-23	0	0.470	0.465	0.475	0.470	0.475	231,000	108,615	0.4702	0.311	0.308	0.314	0.311	0.314	349,003	0.3112	-3.09%
2003-10-22	0	0.485	0.470	0.490	-	-	0	0	-	0.321	0.311	0.324	-	-	0	-	0.00%
2003-10-21	0	0.485	0.475	0.485	0.470	0.500	711,000	339,750	0.4778	0.321	0.314	0.321	0.311	0.331	1,074,204	0.3163	-3.00%
2003-10-20	0	0.500	0.480	0.500	0.475	0.500	360,000	175,500	0.4875	0.331	0.318	0.331	0.314	0.331	543,901	0.3227	0.00%
2003-10-17	0	0.500	0.465	0.510	0.470	0.500	360,000	174,600	0.4850	0.331	0.308	0.338	0.311	0.331	543,901	0.3210	0.00%
2003-10-16	0	0.500	0.455	0.510	0.465	0.500	357,000	172,200	0.4824	0.331	0.301	0.338	0.308	0.331	539,368	0.3193	-1.96%
2003-10-15	0	0.510	-	0.510	0.510	0.510	180,000	91,800	0.5100	0.338	-	0.338	0.338	0.338	271,950	0.3376	5.15%
2003-10-14	0	0.485	0.450	0.495	0.455	0.490	1,062,000	501,660	0.4724	0.321	0.298	0.328	0.301	0.324	1,604,508	0.3127	1.04%
2003-10-13	0	0.480	0.470	0.520	0.470	0.480	222,000	105,510	0.4753	0.318	0.311	0.344	0.311	0.318	335,406	0.3146	-2.04%
2003-10-10	0	0.490	0.420	0.495	0.460	0.495	1,038,000	492,240	0.4742	0.324	0.278	0.328	0.304	0.328	1,568,248	0.3139	-1.01%
2003-10-09	0	0.495	0.455	0.500	0.460	0.495	240,000	114,600	0.4775	0.328	0.301	0.331	0.304	0.328	362,601	0.3161	-1.00%
2003-10-08	0	0.500	0.450	0.500	0.455	0.500	372,000	177,900	0.4782	0.331	0.298	0.331	0.301	0.331	562,031	0.3165	19.05%
2003-10-07	0	0.420	0.420	0.455	-	-	0	0	-	0.278	0.278	0.301	-	-	0	-	0.00%
2003-10-06	0	0.420	0.420	0.460	-	-	0	0	-	0.278	0.278	0.304	-	-	0	-	0.00%
2003-10-03	0	0.420	0.420	0.460	-	-	0	0	-	0.278	0.278	0.304	-	-	0	-	0.00%
2003-10-02	0	0.420	0.420	0.455	-	-	0	0	-	0.278	0.278	0.301	-	-	0	-	0.00%
2003-09-30	0	0.420	0.420	0.450	-	-	0	0	-	0.278	0.278	0.298	-	-	0	-	0.00%
2003-09-29	0	0.420	-	0.455	-	-	0	0	-	0.278	-	0.301	-	-	0	-	0.00%
2003-09-26	0	0.420	-	0.455	-	-	0	0	-	0.278	-	0.301	-	-	0	-	0.00%
2003-09-25	0	0.420	-	0.455	-	-	0	0	-	0.278	-	0.301	-	-	0	-	0.00%
2003-09-24	0	0.420	0.380	0.460	-	-	0	0	-	0.278	0.252	0.304	-	-	0	-	0.00%
2003-09-23	0	0.420	0.405	0.460	-	-	0	0	-	0.278	0.268	0.304	-	-	0	-	0.00%
2003-09-22	0	0.420	0.405	0.460	-	-	0	0	-	0.278	0.268	0.304	-	-	0	-	0.00%
2003-09-19	0	0.420	0.395	0.465	0.420	0.420	30,000	12,600	0.4200	0.278	0.261	0.308	0.278	0.278	45,325	0.2780	-1.18%
2003-09-18	0	0.425	0.420	0.455	-	-	0	0	-	0.281	0.278	0.301	-	-	0	-	0.00%
2003-09-17	0	0.425	0.425	0.500	-	-	0	0	-	0.281	0.281	0.331	-	-	0	-	1.19%
2003-09-16	0	0.420	0.415	0.460	0.420	0.450	99,000	42,930	0.4336	0.278	0.275	0.304	0.278	0.298	149,573	0.2870	-8.70%
2003-09-15	0	0.460	0.455	0.460	0.460	0.475	18,000	8,400	0.4667	0.304	0.301	0.304	0.304	0.314	27,195	0.3089	1.10%
2003-09-11	0	0.455	0.455	0.475	-	-	0	0	-	0.301	0.301	0.314	-	-	0	-	0.00%
2003-09-10	0	0.455	0.455	0.475	0.455	0.460	63,000	28,830	0.4576	0.301	0.301	0.314	0.301	0.304	95,183	0.3029	-5.21%
2003-09-09	0	0.480	0.470	0.520	-	-	0	0	-	0.318	0.311	0.344	-	-	0	-	0.00%
2003-09-08	0	0.480	0.465	0.520	-	-	0	0	-	0.318	0.308	0.344	-	-	0	-	0.00%
2003-09-05	0	0.480	0.465	0.520	-	-	0	0	-	0.318	0.308	0.344	-	-	0	-	0.00%
2003-09-04	0	0.480	0.465	0.480	0.480	0.480	6,000	2,880	0.4800	0.318	0.308	0.318	0.318	0.318	9,065	0.3177	0.00%
2003-09-03	0	0.480	0.460	0.500	-	-	0	0	-	0.318	0.304	0.331	-	-	0	-	0.00%
2003-09-02	0	0.480	0.460	0.480	-	-	0	0	-	0.318	0.304	0.318	-	-	0	-	0.00%
2003-09-01	0	0.480	0.460	0.480	0.480	0.480	21,000	10,080	0.4800	0.318	0.304	0.318	0.318	0.318	31,728	0.3177	4.35%
2003-08-29	0	0.460	0.460	0.480	0.460	0.470	108,000	49,830	0.4614	0.304	0.304	0.318	0.304	0.311	163,170	0.3054	0.00%
2003-08-28	0	0.460	0.450	0.510	0.460	0.520	93,000	42,960	0.4619	0.304	0.298	0.338	0.304	0.344	140,508	0.3057	-9.80%
2003-08-27	0	0.510	0.510	0.520	-	-	0	0	-	0.338	0.338	0.344	-	-	0	-	0.00%
2003-08-26	0	0.510	0.450	0.510	-	-	0	0	-	0.338	0.298	0.338	-	-	0	-	-1.92%
2003-08-25	0	0.520	0.460	0.520	-	-	0	0	-	0.344	0.304	0.344	-	-	0	-	0.00%
2003-08-22	0	0.520	0.450	0.520	-	-	0	0	-	0.344	0.298	0.344	-	-	0	-	0.00%
2003-08-21	0	0.520	0.450	0.530	-	-	0	0	-	0.344	0.298	0.351	-	-	0	-	0.00%
2003-08-20	0	0.520	0.450	0.540	-	-	0	0	-	0.344	0.298	0.357	-	-	0	-	0.00%
2003-08-19	0	0.520	0.500	0.550	0.520	0.520	21,000	10,920	0.5200	0.344	0.331	0.364	0.344	0.344	31,728	0.3442	-1.89%
2003-08-18	0	0.530	0.530	0.550	0.530	0.530	33,000	17,490	0.5300	0.351	0.351	0.364	0.351	0.351	49,858	0.3508	3.92%
2003-08-15	0	0.510	0.495	0.530	-	-	0	0	-	0.338	0.328	0.351	-	-	0	-	0.00%
2003-08-14	0	0.510	0.495	0.510	0.495	0.510	33,000	16,380	0.4964	0.338	0.328	0.338	0.328	0.338	49,858	0.3285	3.03%
2003-08-13	0	0.495	0.460	0.495	0.495	0.495	6,000	2,970	0.4950	0.328	0.304	0.328	0.328	0.328	9,065	0.3276	7.61%
2003-08-12	0	0.460	0.460	-	-	-	0	0	-	0.304	0.304	-	-	-	0	-	0.00%
2003-08-11	0	0.460	0.460	-	-	-	0	0	-	0.304	0.304	-	-	-	0	-	0.00%
2003-08-08	0	0.460	0.460	-	-	-	0	0	-	0.304	0.304	-	-	-	0	-	0.00%
2003-08-07	0	0.460	0.460	-	-	-	0	0	-	0.304	0.304	-	-	-	0	-	2.22%
2003-08-06	0	0.450	0.450	-	0.450	0.450	30,000	13,500	0.4500	0.298	0.298	-	0.298	0.298	45,325	0.2978	0.00%
2003-08-05	0	0.450	0.450	-	-	-	0	0	-	0.298	0.298	-	-	-	0	-	0.00%
2003-08-04	0	0.450	0.450	-	-	-	0	0	-	0.298	0.298	-	-	-	0	-	0.00%
2003-08-01	0	0.450	0.450	-	-	-	0	0	-	0.298	0.298	-	-	-	0	-	0.00%
2003-07-31	0	0.450	0.450	0.560	-	-	0	0	-	0.298	0.298	0.371	-	-	0	-	0.00%
2003-07-30	0	0.450	0.450	0.570	-	-	0	0	-	0.298	0.298	0.377	-	-	0	-	0.00%
2003-07-29	0	0.450	0.450	-	0.450	0.460	24,000	10,890	0.4538	0.298	0.298	-	0.298	0.304	36,260	0.3003	-2.17%
2003-07-28	0	0.460	0.460	-	-	-	0	0	-	0.304	0.304	-	-	-	0	-	0.00%
2003-07-25	0	0.460	0.460	0.500	-	-	0	0	-	0.304	0.304	0.331	-	-	0	-	0.00%
2003-07-24	0	0.460	0.450	0.500	-	-	0	0	-	0.304	0.298	0.331	-	-	0	-	0.00%
2003-07-23	0	0.460	0.460	0.500	0.460	0.460	36,000	16,560	0.4600	0.304	0.304	0.331	0.304	0.304	54,390	0.3045	-2.13%
2003-07-22	0	0.470	0.460	0.500	0.470	0.470	12,000	5,640	0.4700	0.311	0.304	0.331	0.311	0.311	18,130	0.3111	1.08%
2003-07-21	0	0.465	0.460	0.500	-	-	0	0	-	0.308	0.304	0.331	-	-	0	-	0.00%
2003-07-18	0	0.465	0.465	0.500	0.465	0.465	60,000	27,900	0.4650	0.308	0.308	0.331	0.308	0.308	90,650	0.3078	0.00%
2003-07-17	0	0.465	0.465	0.520	0.460	0.460	9,000	4,140	0.4600	0.308	0.308	0.344	0.304	0.304	13,598	0.3045	-10.58%
2003-07-16	0	0.520	0.480	0.520	-	-	0	0	-	0.344	0.318	0.344	-	-	0	-	0.00%
2003-07-15	0	0.520	0.490	0.520	-	-	0	0	-	0.344	0.324	0.344	-	-	0	-	-3.70%
2003-07-14	0	0.540	0.475	0.540	0.460	0.540	450,000	216,600	0.4813	0.357	0.314	0.357	0.304	0.357	679,876	0.3186	0.00%
2003-07-11	0	0.540	0.470	0.540	-	-	0	0	-	0.357	0.311	0.357	-	-	0	-	0.00%
2003-07-10	0	0.540	-	0.540	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
2003-07-09	0	0.540	0.540	0.550	0.500	0.500	57,000	28,500	0.5000	0.357	0.357	0.364	0.331	0.331	86,118	0.3309	5.88%
2003-07-08	0	0.510	0.450	0.510	-	-	0	0	-	0.338	0.298	0.338	-	-	0	-	0.00%
2003-07-07	0	0.510	-	0.510	-	-	1,011,000	470,115	0.4650	0.338	-	0.338	-	-	1,527,455	0.3078	-1.92%
2003-07-04	0	0.520	0.470	0.520	-	-	0	0	-	0.344	0.311	0.344	-	-	0	-	0.00%
2003-07-03	0	0.520	0.450	0.540	-	-	0	0	-	0.344	0.298	0.357	-	-	0	-	0.00%
2003-07-02	0	0.520	-	0.520	-	-	0	0	-	0.344	-	0.344	-	-	0	-	-5.45%
2003-06-30	0	0.550	-	0.560	-	-	0	0	-	0.364	-	0.371	-	-	0	-	0.00%
2003-06-27	0	0.550	0.450	0.550	0.530	0.550	90,000	48,900	0.5433	0.364	0.298	0.364	0.351	0.364	135,975	0.3596	1.85%
2003-06-26	0	0.540	-	0.540	-	-	0	0	-	0.357	-	0.357	-	-	0	-	-1.82%
2003-06-25	0	0.550	-	0.550	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
2003-06-24	0	0.550	0.510	0.560	-	-	0	0	-	0.364	0.338	0.371	-	-	0	-	0.00%
2003-06-23	0	0.550	0.510	0.560	-	-	0	0	-	0.364	0.338	0.371	-	-	0	-	0.00%
2003-06-20	0	0.550	0.510	0.560	-	-	0	0	-	0.364	0.338	0.371	-	-	0	-	0.00%
2003-06-19	0	0.550	0.510	0.550	0.550	0.550	9,000	4,950	0.5500	0.364	0.338	0.364	0.364	0.364	13,598	0.3640	7.84%
2003-06-18	0	0.510	0.510	0.530	0.510	0.510	324,000	165,240	0.5100	0.338	0.338	0.351	0.338	0.338	489,511	0.3376	2.00%
2003-06-17	0	0.500	0.415	0.520	0.470	0.510	1,416,000	703,890	0.4971	0.331	0.275	0.344	0.311	0.338	2,139,344	0.3290	-1.96%
2003-06-16	0	0.510	0.405	0.510	0.475	0.530	426,000	214,425	0.5033	0.338	0.268	0.338	0.314	0.351	643,616	0.3332	7.37%
2003-06-13	0	0.475	0.405	0.475	0.440	0.475	369,000	168,660	0.4571	0.314	0.268	0.314	0.291	0.314	557,498	0.3025	5.56%
2003-06-12	0	0.450	0.410	0.450	0.435	0.450	171,000	75,150	0.4395	0.298	0.271	0.298	0.288	0.298	258,353	0.2909	0.00%
2003-06-11	0	0.450	0.405	-	-	-	0	0	-	0.298	0.268	-	-	-	0	-	0.00%
2003-06-10	0	0.450	0.450	-	-	-	0	0	-	0.298	0.298	-	-	-	0	-	0.00%
2003-06-09	0	0.450	0.450	0.500	0.450	0.450	96,000	43,200	0.4500	0.298	0.298	0.331	0.298	0.298	145,040	0.2978	-4.26%
2003-06-06	0	0.470	0.405	0.470	-	-	0	0	-	0.311	0.268	0.311	-	-	0	-	0.00%
2003-06-05	0	0.470	0.415	0.470	-	-	0	0	-	0.311	0.275	0.311	-	-	0	-	0.00%
2003-06-03	0	0.470	-	0.470	0.470	0.470	3,000	1,410	0.4700	0.311	-	0.311	0.311	0.311	4,533	0.3111	0.00%
2003-06-02	0	0.470	0.440	0.480	-	-	0	0	-	0.311	0.291	0.318	-	-	0	-	0.00%
2003-05-30	0	0.470	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2003-05-29	0	0.470	0.405	-	-	-	120,000	56,400	0.4700	0.311	0.268	-	-	-	181,300	0.3111	0.00%
2003-05-28	0	0.470	0.430	0.470	-	-	0	0	-	0.311	0.285	0.311	-	-	0	-	0.00%
2003-05-27	0	0.470	0.430	0.470	0.470	0.470	342,000	160,740	0.4700	0.311	0.285	0.311	0.311	0.311	516,706	0.3111	0.00%
2003-05-26	0	0.470	0.425	0.470	0.470	0.470	42,000	19,740	0.4700	0.311	0.281	0.311	0.311	0.311	63,455	0.3111	4.44%
2003-05-23	0	0.450	0.440	0.455	0.410	0.450	231,000	101,760	0.4405	0.298	0.291	0.301	0.271	0.298	349,003	0.2916	0.00%
2003-05-22	0	0.450	0.410	0.450	0.450	0.450	60,000	27,000	0.4500	0.298	0.271	0.298	0.298	0.298	90,650	0.2978	0.00%
2003-05-21	0	0.450	0.450	0.470	0.450	0.450	45,000	20,250	0.4500	0.298	0.298	0.311	0.298	0.298	67,988	0.2978	11.11%
2003-05-20	0	0.405	0.405	0.450	0.390	0.440	117,000	49,035	0.4191	0.268	0.268	0.298	0.258	0.291	176,768	0.2774	-11.96%
2003-05-19	0	0.460	0.460	0.500	0.450	0.460	81,000	37,230	0.4596	0.304	0.304	0.331	0.298	0.304	122,378	0.3042	-6.12%
2003-05-16	0	0.490	-	0.530	0.480	0.490	60,000	29,370	0.4895	0.324	-	0.351	0.318	0.324	90,650	0.3240	6.52%
2003-05-15	0	0.480	-	0.490	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2003-05-14	0	0.480	-	0.490	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2003-05-13	0	0.480	-	0.485	-	-	0	0	-	0.304	-	0.308	-	-	0	-	0.00%
2003-05-12	0	0.480	-	0.480	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
2003-05-09	0	0.480	0.380	0.480	0.360	0.480	90,000	34,320	0.3813	0.304	0.241	0.304	0.228	0.304	141,887	0.2419	0.00%
2003-05-07	0	0.480	-	0.490	-	-	0	0	-	0.304	-	0.311	-	-	0	-	0.00%
2003-05-06	0	0.480	0.480	-	-	-	0	0	-	0.304	0.304	-	-	-	0	-	9.09%
2003-05-05	0	0.440	0.440	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	10.00%
2003-05-02	0	0.400	0.350	-	-	-	0	0	-	0.254	0.222	-	-	-	0	-	0.00%
2003-04-30	0	0.400	0.330	-	-	-	0	0	-	0.254	0.209	-	-	-	0	-	0.00%
2003-04-29	0	0.400	0.360	-	-	-	0	0	-	0.254	0.228	-	-	-	0	-	0.00%
2003-04-28	0	0.400	0.360	-	-	-	0	0	-	0.254	0.228	-	-	-	0	-	0.00%
2003-04-25	0	0.400	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-04-24	0	0.400	0.350	-	-	-	0	0	-	0.254	0.222	-	-	-	0	-	0.00%
2003-04-23	0	0.400	0.360	0.400	0.400	0.400	30,000	12,000	0.4000	0.254	0.228	0.254	0.254	0.254	47,296	0.2537	0.00%
2003-04-22	0	0.400	0.400	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
2003-04-17	0	0.400	0.360	-	-	-	0	0	-	0.254	0.228	-	-	-	0	-	0.00%
2003-04-16	0	0.400	0.400	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
2003-04-15	0	0.400	0.400	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
2003-04-14	0	0.400	0.400	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
2003-04-11	0	0.400	0.400	0.440	0.400	0.400	21,000	8,400	0.4000	0.254	0.254	0.279	0.254	0.254	33,107	0.2537	0.00%
2003-04-10	0	0.400	0.400	0.440	0.400	0.400	30,000	12,000	0.4000	0.254	0.254	0.279	0.254	0.254	47,296	0.2537	0.00%
2003-04-09	0	0.400	0.400	0.440	-	-	0	0	-	0.254	0.254	0.279	-	-	0	-	0.00%
2003-04-08	0	0.400	0.400	0.440	-	-	0	0	-	0.254	0.254	0.279	-	-	0	-	0.00%
2003-04-07	0	0.400	0.400	0.440	-	-	0	0	-	0.254	0.254	0.279	-	-	0	-	0.00%
2003-04-04	0	0.400	0.400	0.430	0.400	0.400	27,000	10,800	0.4000	0.254	0.254	0.273	0.254	0.254	42,566	0.2537	0.00%
2003-04-03	0	0.400	0.400	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
2003-04-02	0	0.400	0.300	-	-	-	0	0	-	0.254	0.190	-	-	-	0	-	0.00%
2003-04-01	0	0.400	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-03-31	0	0.400	0.320	-	-	-	0	0	-	0.254	0.203	-	-	-	0	-	0.00%
2003-03-28	0	0.400	-	0.400	0.400	0.400	90,000	36,000	0.4000	0.254	-	0.254	0.254	0.254	141,887	0.2537	-2.44%
2003-03-27	0	0.410	0.400	0.450	0.410	0.410	30,000	12,300	0.4100	0.260	0.254	0.285	0.260	0.260	47,296	0.2601	2.50%
2003-03-26	0	0.400	0.400	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
2003-03-25	0	0.400	0.300	-	-	-	0	0	-	0.254	0.190	-	-	-	0	-	0.00%
2003-03-24	0	0.400	0.400	0.450	0.400	0.430	696,000	280,110	0.4025	0.254	0.254	0.285	0.254	0.273	1,097,261	0.2553	-14.89%
2003-03-21	0	0.470	-	-	-	-	0	0	-	0.298	-	-	-	-	0	-	0.00%
2003-03-20	0	0.470	-	0.490	-	-	0	0	-	0.298	-	0.311	-	-	0	-	0.00%
2003-03-19	0	0.470	-	0.470	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
2003-03-18	0	0.470	-	0.475	0.400	0.470	117,000	52,050	0.4449	0.298	-	0.301	0.254	0.298	184,453	0.2822	6.82%
2003-03-17	0	0.440	-	0.440	-	-	0	0	-	0.279	-	0.279	-	-	0	-	-1.12%
2003-03-14	0	0.445	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2003-03-13	0	0.445	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2003-03-12	0	0.445	-	0.450	0.445	0.450	48,000	21,480	0.4475	0.282	-	0.285	0.282	0.285	75,673	0.2839	8.54%
2003-03-11	0	0.410	0.400	-	-	-	0	0	-	0.260	0.254	-	-	-	0	-	0.00%
2003-03-10	0	0.410	-	0.450	-	-	0	0	-	0.260	-	0.285	-	-	0	-	0.00%
2003-03-07	0	0.410	-	0.450	-	-	0	0	-	0.260	-	0.285	-	-	0	-	0.00%
2003-03-06	0	0.410	0.380	0.450	-	-	0	0	-	0.260	0.241	0.285	-	-	0	-	0.00%
2003-03-05	0	0.410	0.370	0.450	-	-	0	0	-	0.260	0.235	0.285	-	-	0	-	0.00%
2003-03-04	0	0.410	0.370	0.450	-	-	0	0	-	0.260	0.235	0.285	-	-	0	-	0.00%
2003-03-03	0	0.410	0.380	0.450	-	-	0	0	-	0.260	0.241	0.285	-	-	0	-	0.00%
2003-02-28	0	0.410	0.380	0.410	0.400	0.455	33,000	13,365	0.4050	0.260	0.241	0.260	0.254	0.289	52,025	0.2569	-10.87%
2003-02-27	0	0.460	-	0.470	-	-	0	0	-	0.292	-	0.298	-	-	0	-	0.00%
2003-02-26	0	0.460	0.460	0.480	0.410	0.490	318,000	154,620	0.4862	0.292	0.292	0.304	0.260	0.311	501,335	0.3084	4.55%
2003-02-25	0	0.440	0.410	0.500	-	-	0	0	-	0.279	0.260	0.317	-	-	0	-	0.00%
2003-02-24	0	0.440	0.440	0.450	-	-	0	0	-	0.279	0.279	0.285	-	-	0	-	4.76%
2003-02-21	0	0.420	0.415	0.420	0.420	0.420	30,000	12,600	0.4200	0.266	0.263	0.266	0.266	0.266	47,296	0.2664	-5.62%
2003-02-20	0	0.445	0.415	0.445	-	-	0	0	-	0.282	0.263	0.282	-	-	0	-	-3.26%
2003-02-19	0	0.460	0.460	0.470	-	-	0	0	-	0.292	0.292	0.298	-	-	0	-	4.55%
2003-02-18	0	0.440	-	0.460	-	-	0	0	-	0.279	-	0.292	-	-	0	-	0.00%
2003-02-17	0	0.440	-	0.460	-	-	0	0	-	0.279	-	0.292	-	-	0	-	0.00%
2003-02-14	0	0.440	0.410	0.460	-	-	0	0	-	0.279	0.260	0.292	-	-	0	-	0.00%
2003-02-13	0	0.440	0.410	0.450	-	-	0	0	-	0.279	0.260	0.285	-	-	0	-	0.00%
2003-02-12	0	0.440	0.390	0.445	0.440	0.440	180,000	79,200	0.4400	0.279	0.247	0.282	0.279	0.279	283,774	0.2791	8.64%
2003-02-11	0	0.405	0.405	0.435	0.400	0.400	9,000	3,600	0.4000	0.257	0.257	0.276	0.254	0.254	14,189	0.2537	-3.57%
2003-02-10	0	0.420	0.390	0.445	-	-	0	0	-	0.266	0.247	0.282	-	-	0	-	0.00%
2003-02-07	0	0.420	0.390	0.445	-	-	0	0	-	0.266	0.247	0.282	-	-	0	-	0.00%
2003-02-06	0	0.420	0.400	0.445	-	-	0	0	-	0.266	0.254	0.282	-	-	0	-	0.00%
2003-02-05	0	0.420	0.380	0.445	-	-	0	0	-	0.266	0.241	0.282	-	-	0	-	0.00%
2003-02-04	0	0.420	0.390	0.490	0.420	0.425	240,000	100,950	0.4206	0.266	0.247	0.311	0.266	0.270	378,366	0.2668	-14.29%
2003-01-30	0	0.490	0.420	0.500	-	-	0	0	-	0.311	0.266	0.317	-	-	0	-	0.00%
2003-01-29	0	0.490	0.420	0.500	-	-	0	0	-	0.311	0.266	0.317	-	-	0	-	0.00%
2003-01-28	0	0.490	0.420	0.500	-	-	0	0	-	0.311	0.266	0.317	-	-	0	-	0.00%
2003-01-27	0	0.490	0.420	0.490	-	-	0	0	-	0.311	0.266	0.311	-	-	0	-	0.00%
2003-01-24	0	0.490	0.425	0.490	-	-	0	0	-	0.311	0.270	0.311	-	-	0	-	0.00%
2003-01-23	0	0.490	0.430	0.490	-	-	0	0	-	0.311	0.273	0.311	-	-	0	-	0.00%
2003-01-22	0	0.490	0.430	0.490	-	-	0	0	-	0.311	0.273	0.311	-	-	0	-	-1.01%
2003-01-21	0	0.495	0.440	0.500	0.450	0.495	114,000	55,350	0.4855	0.314	0.279	0.317	0.285	0.314	179,724	0.3080	10.00%
2003-01-20	0	0.450	0.430	0.500	-	-	0	0	-	0.285	0.273	0.317	-	-	0	-	0.00%
2003-01-17	0	0.450	0.430	0.490	-	-	0	0	-	0.285	0.273	0.311	-	-	0	-	0.00%
2003-01-16	0	0.450	0.430	0.485	-	-	0	0	-	0.285	0.273	0.308	-	-	0	-	0.00%
2003-01-15	0	0.450	0.425	0.490	0.450	0.450	90,000	40,500	0.4500	0.285	0.270	0.311	0.285	0.285	141,887	0.2854	-9.09%
2003-01-14	0	0.495	0.450	0.495	0.420	0.495	24,000	10,305	0.4294	0.314	0.285	0.314	0.266	0.314	37,837	0.2724	-1.00%
2003-01-13	0	0.500	0.430	0.500	0.495	0.500	228,000	113,505	0.4978	0.317	0.273	0.317	0.314	0.317	359,448	0.3158	1.01%
2003-01-10	0	0.495	0.430	0.500	0.495	0.495	90,000	44,550	0.4950	0.314	0.273	0.317	0.314	0.314	141,887	0.3140	10.00%
2003-01-09	0	0.450	0.420	0.530	0.450	0.500	150,000	70,800	0.4720	0.285	0.266	0.336	0.285	0.317	236,479	0.2994	-9.09%
2003-01-08	0	0.495	0.455	0.500	0.450	0.495	969,000	424,515	0.4381	0.314	0.289	0.317	0.285	0.314	1,527,652	0.2779	-4.81%
2003-01-07	0	0.520	0.420	0.530	-	-	0	0	-	0.330	0.266	0.336	-	-	0	-	0.00%
2003-01-06	0	0.520	0.420	0.520	-	-	0	0	-	0.330	0.266	0.330	-	-	0	-	-1.89%
2003-01-03	0	0.530	0.420	0.530	0.500	0.530	111,000	58,200	0.5243	0.336	0.266	0.336	0.317	0.336	174,994	0.3326	15.22%
2003-01-02	0	0.460	-	0.570	-	-	0	0	-	0.292	-	0.362	-	-	0	-	0.00%
2002-12-31	0	0.460	0.420	0.540	0.420	0.460	153,000	64,380	0.4208	0.292	0.266	0.343	0.266	0.292	241,208	0.2669	-8.00%
2002-12-30	0	0.500	0.420	0.550	-	-	0	0	-	0.317	0.266	0.349	-	-	0	-	0.00%
2002-12-27	0	0.500	0.420	0.560	-	-	0	0	-	0.317	0.266	0.355	-	-	0	-	0.00%
2002-12-24	0	0.500	0.500	0.550	-	-	0	0	-	0.317	0.317	0.349	-	-	0	-	4.17%
2002-12-23	0	0.480	0.480	0.570	-	-	0	0	-	0.304	0.304	0.362	-	-	0	-	9.09%
2002-12-20	0	0.440	0.440	0.570	0.440	0.440	18,000	7,920	0.4400	0.279	0.279	0.362	0.279	0.279	28,377	0.2791	-8.33%
2002-12-19	0	0.480	-	0.570	-	-	0	0	-	0.304	-	0.362	-	-	0	-	0.00%
2002-12-18	0	0.480	0.480	0.570	-	-	0	0	-	0.304	0.304	0.362	-	-	0	-	4.35%
2002-12-17	0	0.460	0.460	0.570	0.440	0.440	210,000	92,400	0.4400	0.292	0.292	0.362	0.279	0.279	331,070	0.2791	0.00%
2002-12-16	0	0.460	-	0.570	-	-	0	0	-	0.292	-	0.362	-	-	0	-	0.00%
2002-12-13	0	0.460	-	0.570	-	-	0	0	-	0.292	-	0.362	-	-	0	-	0.00%
2002-12-12	0	0.460	-	0.570	-	-	0	0	-	0.292	-	0.362	-	-	0	-	0.00%
2002-12-11	0	0.460	-	0.570	-	-	0	0	-	0.292	-	0.362	-	-	0	-	0.00%
2002-12-10	0	0.460	-	0.500	-	-	0	0	-	0.292	-	0.317	-	-	0	-	0.00%
2002-12-09	0	0.460	-	0.500	-	-	0	0	-	0.292	-	0.317	-	-	0	-	0.00%
2002-12-06	0	0.460	0.460	0.550	0.460	0.460	15,000	6,900	0.4600	0.292	0.292	0.349	0.292	0.292	23,648	0.2918	-8.00%
2002-12-05	0	0.500	-	0.500	0.480	0.480	12,000	5,760	0.4800	0.317	-	0.317	0.304	0.304	18,918	0.3045	-1.96%
2002-12-04	0	0.510	-	0.540	-	-	0	0	-	0.323	-	0.343	-	-	0	-	0.00%
2002-12-03	0	0.510	0.440	0.510	0.480	0.510	33,000	15,930	0.4827	0.323	0.279	0.323	0.304	0.323	52,025	0.3062	-1.92%
2002-12-02	0	0.520	-	0.580	-	-	0	0	-	0.330	-	0.368	-	-	0	-	0.00%
2002-11-29	0	0.520	0.500	0.570	-	-	0	0	-	0.330	0.317	0.362	-	-	0	-	0.00%
2002-11-28	0	0.520	-	0.520	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-5.45%
2002-11-27	0	0.550	-	0.550	-	-	0	0	-	0.349	-	0.349	-	-	0	-	-1.79%
2002-11-26	0	0.560	-	0.560	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2002-11-25	0	0.560	-	0.560	0.560	0.560	3,000	1,680	0.5600	0.355	-	0.355	0.355	0.355	4,730	0.3552	14.29%
2002-11-22	0	0.490	-	0.550	-	-	0	0	-	0.311	-	0.349	-	-	0	-	0.00%
2002-11-21	0	0.490	0.460	0.490	0.490	0.490	12,000	5,880	0.4900	0.311	0.292	0.311	0.311	0.311	18,918	0.3108	0.00%
2002-11-20	0	0.490	-	0.560	-	-	0	0	-	0.311	-	0.355	-	-	0	-	0.00%
2002-11-19	0	0.490	-	0.560	-	-	0	0	-	0.311	-	0.355	-	-	0	-	0.00%
2002-11-18	0	0.490	0.490	0.540	0.490	0.490	12,000	5,880	0.4900	0.311	0.311	0.343	0.311	0.311	18,918	0.3108	0.00%
2002-11-15	0	0.490	0.490	0.540	0.490	0.490	51,000	24,990	0.4900	0.311	0.311	0.343	0.311	0.311	80,403	0.3108	-9.26%
2002-11-14	0	0.540	0.490	0.560	-	-	0	0	-	0.343	0.311	0.355	-	-	0	-	0.00%
2002-11-13	0	0.540	0.480	0.540	0.540	0.540	3,000	1,620	0.5400	0.343	0.304	0.343	0.343	0.343	4,730	0.3425	12.50%
2002-11-12	0	0.480	0.480	0.540	-	-	0	0	-	0.304	0.304	0.343	-	-	0	-	0.00%
2002-11-11	0	0.480	0.480	0.540	0.480	0.480	15,000	7,200	0.4800	0.304	0.304	0.343	0.304	0.304	23,648	0.3045	0.00%
2002-11-08	0	0.480	0.480	0.540	0.480	0.480	9,000	4,320	0.4800	0.304	0.304	0.343	0.304	0.304	14,189	0.3045	0.00%
2002-11-07	0	0.480	0.480	0.540	0.480	0.480	9,000	4,320	0.4800	0.304	0.304	0.343	0.304	0.304	14,189	0.3045	0.00%
2002-11-06	0	0.480	-	0.540	0.480	0.480	36,000	17,280	0.4800	0.304	-	0.343	0.304	0.304	56,755	0.3045	0.00%
2002-11-05	0	0.480	0.480	0.530	-	-	0	0	-	0.304	0.304	0.336	-	-	0	-	0.00%
2002-11-04	0	0.480	0.480	0.540	-	-	0	0	-	0.304	0.304	0.343	-	-	0	-	0.00%
2002-11-01	0	0.480	0.480	0.540	-	-	0	0	-	0.304	0.304	0.343	-	-	0	-	0.00%
2002-10-31	0	0.480	0.480	0.540	-	-	0	0	-	0.304	0.304	0.343	-	-	0	-	0.00%
2002-10-30	0	0.480	0.480	0.540	-	-	0	0	-	0.304	0.304	0.343	-	-	0	-	0.00%
2002-10-29	0	0.480	0.480	0.540	-	-	0	0	-	0.304	0.304	0.343	-	-	0	-	0.00%
2002-10-28	0	0.480	0.480	0.540	0.480	0.480	24,000	11,520	0.4800	0.304	0.304	0.343	0.304	0.304	37,837	0.3045	-11.11%
2002-10-25	0	0.540	0.480	0.540	-	-	0	0	-	0.343	0.304	0.343	-	-	0	-	0.00%
2002-10-24	0	0.540	0.480	0.540	-	-	0	0	-	0.343	0.304	0.343	-	-	0	-	0.00%
2002-10-23	0	0.540	0.480	0.540	-	-	0	0	-	0.343	0.304	0.343	-	-	0	-	0.00%
2002-10-22	0	0.540	0.480	0.540	-	-	0	0	-	0.343	0.304	0.343	-	-	0	-	-6.90%
2002-10-21	0	0.580	0.580	0.590	0.480	0.480	60,000	28,800	0.4800	0.368	0.368	0.374	0.304	0.304	94,591	0.3045	7.41%
2002-10-18	0	0.540	0.540	0.550	0.500	0.500	108,000	54,000	0.5000	0.343	0.343	0.349	0.317	0.317	170,265	0.3172	-1.82%
2002-10-17	0	0.550	0.450	0.550	-	-	0	0	-	0.349	0.285	0.349	-	-	0	-	0.00%
2002-10-16	0	0.550	-	0.550	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2002-10-15	0	0.550	0.550	0.560	-	-	0	0	-	0.349	0.349	0.355	-	-	0	-	7.84%
2002-10-11	0	0.510	-	0.560	-	-	0	0	-	0.323	-	0.355	-	-	0	-	0.00%
2002-10-10	0	0.510	0.540	0.550	0.510	0.510	27,000	13,770	0.5100	0.323	0.343	0.349	0.323	0.323	42,566	0.3235	-13.56%
2002-10-09	0	0.590	0.510	0.600	-	-	0	0	-	0.374	0.323	0.381	-	-	0	-	0.00%
2002-10-08	0	0.590	-	0.590	-	-	0	0	-	0.374	-	0.374	-	-	0	-	0.00%
2002-10-07	0	0.590	0.510	0.600	-	-	0	0	-	0.374	0.323	0.381	-	-	0	-	0.00%
2002-10-04	0	0.590	-	0.600	-	-	0	0	-	0.374	-	0.381	-	-	0	-	0.00%
2002-10-03	0	0.590	-	0.590	-	-	0	0	-	0.374	-	0.374	-	-	0	-	0.00%
2002-10-02	0	0.590	-	0.600	-	-	0	0	-	0.374	-	0.381	-	-	0	-	0.00%
2002-09-30	0	0.590	0.500	-	-	-	0	0	-	0.374	0.317	-	-	-	0	-	0.00%
2002-09-27	0	0.590	-	0.590	-	-	0	0	-	0.374	-	0.374	-	-	0	-	-1.67%
2002-09-26	0	0.600	0.500	0.600	-	-	0	0	-	0.381	0.317	0.381	-	-	0	-	0.00%
2002-09-25	0	0.600	-	0.600	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2002-09-24	0	0.600	0.500	0.600	-	-	0	0	-	0.381	0.317	0.381	-	-	0	-	0.00%
2002-09-23	0	0.600	-	0.600	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2002-09-20	0	0.600	0.500	0.600	-	-	0	0	-	0.381	0.317	0.381	-	-	0	-	0.00%
2002-09-19	0	0.600	-	0.600	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2002-09-18	0	0.600	-	0.620	-	-	0	0	-	0.381	-	0.393	-	-	0	-	0.00%
2002-09-17	0	0.600	0.520	0.600	-	-	0	0	-	0.381	0.330	0.381	-	-	0	-	0.00%
2002-09-16	0	0.600	0.540	0.600	-	-	0	0	-	0.381	0.343	0.381	-	-	0	-	0.00%
2002-09-13	0	0.600	0.590	0.600	0.600	0.600	24,000	14,400	0.6000	0.381	0.374	0.381	0.381	0.381	37,837	0.3806	0.00%
2002-09-12	0	0.600	0.530	0.610	0.600	0.600	108,000	64,800	0.6000	0.381	0.336	0.387	0.381	0.381	170,265	0.3806	0.00%
2002-09-11	0	0.600	0.590	0.610	-	-	0	0	-	0.381	0.374	0.387	-	-	0	-	0.00%
2002-09-10	0	0.600	0.590	0.610	0.600	0.600	87,000	52,200	0.6000	0.381	0.374	0.387	0.381	0.381	137,158	0.3806	0.00%
2002-09-09	0	0.600	0.590	0.610	-	-	18,000	10,620	0.5900	0.381	0.374	0.387	-	-	28,377	0.3742	0.00%
2002-09-06	0	0.600	0.590	0.620	0.590	0.600	171,000	102,090	0.5970	0.381	0.374	0.393	0.374	0.381	269,586	0.3787	-1.64%
2002-09-05	0	0.610	0.590	0.610	0.600	0.610	183,000	110,730	0.6051	0.387	0.374	0.387	0.381	0.387	288,504	0.3838	1.67%
2002-09-04	0	0.600	0.560	0.610	0.600	0.610	12,000	7,230	0.6025	0.381	0.355	0.387	0.381	0.387	18,918	0.3822	-1.64%
2002-09-03	0	0.610	-	0.610	0.610	0.610	93,000	56,730	0.6100	0.387	-	0.387	0.387	0.387	146,617	0.3869	1.67%
2002-09-02	0	0.600	-	0.680	0.590	0.600	21,000	12,420	0.5914	0.381	-	0.431	0.374	0.381	33,107	0.3751	0.00%
2002-08-30	0	0.600	0.510	0.600	-	-	0	0	-	0.381	0.323	0.381	-	-	0	-	0.00%
2002-08-29	0	0.600	0.520	0.600	-	-	0	0	-	0.381	0.330	0.381	-	-	0	-	0.00%
2002-08-28	0	0.600	0.560	0.600	-	-	0	0	-	0.381	0.355	0.381	-	-	0	-	0.00%
2002-08-27	0	0.600	0.520	0.600	-	-	0	0	-	0.381	0.330	0.381	-	-	0	-	0.00%
2002-08-26	0	0.600	0.520	0.600	-	-	0	0	-	0.381	0.330	0.381	-	-	0	-	0.00%
2002-08-23	0	0.600	0.580	0.600	-	-	0	0	-	0.381	0.368	0.381	-	-	0	-	0.00%
2002-08-22	0	0.600	0.530	0.600	-	-	0	0	-	0.381	0.336	0.381	-	-	0	-	-3.23%
2002-08-21	0	0.620	0.540	0.620	-	-	0	0	-	0.393	0.343	0.393	-	-	0	-	0.00%
2002-08-20	0	0.620	0.540	0.620	0.620	0.620	30,000	18,600	0.6200	0.393	0.343	0.393	0.393	0.393	47,296	0.3933	0.00%
2002-08-19	0	0.620	0.540	0.620	-	-	0	0	-	0.393	0.343	0.393	-	-	0	-	0.00%
2002-08-16	0	0.620	0.540	0.620	-	-	0	0	-	0.393	0.343	0.393	-	-	0	-	0.00%
2002-08-15	0	0.620	0.540	0.620	-	-	0	0	-	0.393	0.343	0.393	-	-	0	-	0.00%
2002-08-14	0	0.620	0.510	0.620	-	-	0	0	-	0.393	0.323	0.393	-	-	0	-	0.00%
2002-08-13	0	0.620	-	0.620	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2002-08-12	0	0.620	0.540	0.620	0.620	0.620	45,000	27,900	0.6200	0.393	0.343	0.393	0.393	0.393	70,944	0.3933	0.00%
2002-08-09	0	0.620	0.540	0.620	-	-	0	0	-	0.393	0.343	0.393	-	-	0	-	0.00%
2002-08-08	0	0.620	0.540	0.620	0.620	0.620	18,000	11,160	0.6200	0.393	0.343	0.393	0.393	0.393	28,377	0.3933	0.00%
2002-08-07	0	0.620	-	0.620	0.620	0.620	51,000	31,620	0.6200	0.393	-	0.393	0.393	0.393	80,403	0.3933	3.33%
2002-08-06	0	0.600	0.500	0.600	0.560	0.600	141,000	82,920	0.5881	0.381	0.317	0.381	0.355	0.381	222,290	0.3730	1.69%
2002-08-05	0	0.590	0.560	0.590	-	-	0	0	-	0.374	0.355	0.374	-	-	0	-	0.00%
2002-08-02	0	0.590	0.590	0.600	0.550	0.550	12,000	6,600	0.5500	0.374	0.374	0.381	0.349	0.349	18,918	0.3489	-1.67%
2002-08-01	0	0.600	0.560	-	0.600	0.600	180,000	108,000	0.6000	0.381	0.355	-	0.381	0.381	283,774	0.3806	0.00%
2002-07-31	0	0.600	0.560	0.600	-	-	0	0	-	0.381	0.355	0.381	-	-	0	-	0.00%
2002-07-30	0	0.600	0.500	0.620	0.580	0.600	78,000	45,840	0.5877	0.381	0.317	0.393	0.368	0.381	122,969	0.3728	7.14%
2002-07-29	0	0.560	0.500	0.560	0.560	0.560	72,000	40,320	0.5600	0.355	0.317	0.355	0.355	0.355	113,510	0.3552	0.00%
2002-07-26	0	0.560	0.560	0.570	0.560	0.570	183,000	102,900	0.5623	0.355	0.355	0.362	0.355	0.362	288,504	0.3567	-6.67%
2002-07-25	0	0.600	0.570	0.650	-	-	0	0	-	0.381	0.362	0.412	-	-	0	-	0.00%
2002-07-24	0	0.600	0.570	0.680	-	-	0	0	-	0.381	0.362	0.431	-	-	0	-	0.00%
2002-07-23	0	0.600	0.600	0.670	0.600	0.600	45,000	27,000	0.6000	0.381	0.381	0.425	0.381	0.381	70,944	0.3806	-9.09%
2002-07-22	0	0.660	0.600	0.660	-	-	0	0	-	0.419	0.381	0.419	-	-	0	-	0.00%
2002-07-19	0	0.660	-	0.750	0.660	0.670	2,688,000	1,791,480	0.6665	0.419	-	0.476	0.419	0.425	4,237,697	0.4227	-1.49%
2002-07-18	0	0.670	0.600	0.720	0.670	0.670	3,000,000	2,010,000	0.6700	0.425	0.381	0.457	0.425	0.425	4,729,573	0.4250	0.00%
2002-07-17	0	0.670	0.610	-	0.620	0.670	3,003,000	1,937,010	0.6450	0.425	0.387	-	0.393	0.425	4,734,303	0.4091	3.08%
2002-07-16	0	0.650	0.620	0.690	0.630	0.650	1,200,000	768,000	0.6400	0.412	0.393	0.438	0.400	0.412	1,891,829	0.4060	0.00%
2002-07-15	0	0.650	-	0.670	-	-	0	0	-	0.412	-	0.425	-	-	0	-	0.00%
2002-07-12	0	0.650	0.650	0.690	0.650	0.670	2,211,000	1,463,550	0.6619	0.412	0.412	0.438	0.412	0.425	3,485,695	0.4199	-4.41%
2002-07-11	0	0.680	0.640	-	0.630	0.680	480,000	317,400	0.6613	0.431	0.406	-	0.400	0.431	756,732	0.4194	4.62%
2002-07-10	0	0.650	-	-	0.650	0.650	201,000	130,650	0.6500	0.412	-	-	0.412	0.412	316,881	0.4123	0.00%
2002-07-09	0	0.650	0.650	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	0.00%
2002-07-08	0	0.650	0.650	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	0.00%
2002-07-05	0	0.650	0.650	0.740	-	-	0	0	-	0.412	0.412	0.469	-	-	0	-	0.00%
2002-07-04	0	0.650	0.650	0.730	-	-	0	0	-	0.412	0.412	0.463	-	-	0	-	0.00%
2002-07-03	0	0.650	0.650	-	-	-	0	0	-	0.412	0.412	-	-	-	0	-	0.00%
2002-07-02	0	0.650	0.650	0.740	0.650	0.650	114,000	74,100	0.6500	0.412	0.412	0.469	0.412	0.412	179,724	0.4123	-2.99%
2002-06-28	0	0.670	0.660	0.750	0.660	0.670	630,000	419,100	0.6652	0.425	0.419	0.476	0.419	0.425	993,210	0.4220	-4.29%
2002-06-27	0	0.700	0.700	0.750	0.700	0.700	90,000	63,000	0.7000	0.444	0.444	0.476	0.444	0.444	141,887	0.4440	-6.67%
2002-06-26	0	0.750	-	0.780	-	-	0	0	-	0.476	-	0.495	-	-	0	-	0.00%
2002-06-25	0	0.750	-	0.750	-	-	0	0	-	0.476	-	0.476	-	-	0	-	0.00%
2002-06-24	0	0.750	-	0.750	-	-	0	0	-	0.476	-	0.476	-	-	0	-	0.00%
2002-06-21	0	0.750	0.680	0.750	0.750	0.750	3,000	2,250	0.7500	0.476	0.431	0.476	0.476	0.476	4,730	0.4757	15.38%
2002-06-20	0	0.650	0.650	0.760	0.650	0.680	309,000	202,740	0.6561	0.412	0.412	0.482	0.412	0.431	487,146	0.4162	-13.33%
2002-06-19	0	0.750	-	0.760	-	-	0	0	-	0.476	-	0.482	-	-	0	-	0.00%
2002-06-18	0	0.750	-	0.780	-	-	0	0	-	0.476	-	0.495	-	-	0	-	0.00%
2002-06-17	0	0.750	-	0.800	-	-	0	0	-	0.476	-	0.507	-	-	0	-	0.00%
2002-06-14	0	0.750	-	0.800	-	-	0	0	-	0.476	-	0.507	-	-	0	-	0.00%
2002-06-13	0	0.750	0.800	-	-	-	3,000	2,250	0.7500	0.476	0.507	-	-	-	4,730	0.4757	11.94%
2002-06-12	0	0.670	0.630	0.700	-	-	0	0	-	0.425	0.400	0.444	-	-	0	-	0.00%
2002-06-11	0	0.670	0.600	0.750	-	-	0	0	-	0.425	0.381	0.476	-	-	0	-	0.00%
2002-06-10	0	0.670	0.670	0.780	0.660	0.660	300,000	198,000	0.6600	0.425	0.425	0.495	0.419	0.419	472,957	0.4186	-2.90%
2002-06-07	0	0.690	0.670	0.750	0.660	0.690	486,000	333,540	0.6863	0.438	0.425	0.476	0.419	0.438	766,191	0.4353	0.00%
2002-06-06	0	0.690	0.610	0.690	-	-	0	0	-	0.438	0.387	0.438	-	-	0	-	-2.82%
2002-06-05	0	0.710	0.630	0.770	-	-	0	0	-	0.450	0.400	0.488	-	-	0	-	0.00%
2002-06-04	0	0.710	0.680	0.750	-	-	0	0	-	0.450	0.431	0.476	-	-	0	-	0.00%
2002-06-03	0	0.710	0.640	0.760	-	-	0	0	-	0.450	0.406	0.482	-	-	0	-	0.00%
2002-05-31	0	0.710	0.700	0.750	-	-	0	0	-	0.450	0.444	0.476	-	-	0	-	0.00%
2002-05-30	0	0.710	0.670	0.710	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2002-05-29	0	0.710	0.710	0.730	0.710	0.710	30,000	21,300	0.7100	0.450	0.450	0.463	0.450	0.450	47,296	0.4504	0.00%
2002-05-28	0	0.710	0.710	0.750	0.710	0.720	51,000	36,390	0.7135	0.450	0.450	0.476	0.450	0.457	80,403	0.4526	-1.39%
2002-05-27	0	0.720	0.720	0.790	0.700	0.730	153,000	108,600	0.7098	0.457	0.457	0.501	0.444	0.463	241,208	0.4502	-6.49%
2002-05-24	0	0.770	0.730	0.780	-	-	0	0	-	0.488	0.463	0.495	-	-	0	-	0.00%
2002-05-23	0	0.770	0.730	0.790	-	-	0	0	-	0.488	0.463	0.501	-	-	0	-	0.00%
2002-05-22	0	0.770	0.730	0.790	-	-	0	0	-	0.488	0.463	0.501	-	-	0	-	0.00%
2002-05-21	0	0.770	0.700	0.770	0.770	0.770	99,000	76,230	0.7700	0.488	0.444	0.488	0.488	0.488	156,076	0.4884	-2.53%
2002-05-17	0	0.790	0.750	0.790	0.780	0.790	108,000	84,840	0.7856	0.501	0.476	0.501	0.495	0.501	170,265	0.4983	5.33%
2002-05-16	0	0.750	0.750	0.790	0.720	0.790	144,000	108,030	0.7502	0.476	0.476	0.501	0.457	0.501	227,020	0.4759	-6.25%
2002-05-15	0	0.800	-	0.800	-	-	0	0	-	0.507	-	0.507	-	-	0	-	0.00%
2002-05-14	0	0.800	-	0.840	-	-	0	0	-	0.507	-	0.533	-	-	0	-	0.00%
2002-05-13	0	0.800	-	0.810	-	-	0	0	-	0.507	-	0.514	-	-	0	-	0.00%
2002-05-10	0	0.800	-	0.810	-	-	0	0	-	0.507	-	0.514	-	-	0	-	0.00%
2002-05-09	0	0.800	-	0.800	-	-	0	0	-	0.507	-	0.507	-	-	0	-	-3.61%
2002-05-08	0	0.830	0.750	0.830	-	-	0	0	-	0.526	0.476	0.526	-	-	0	-	-2.35%
2002-05-07	0	0.850	0.710	0.850	0.700	0.850	81,000	57,720	0.7126	0.539	0.450	0.539	0.444	0.539	127,698	0.4520	25.00%
2002-05-06	0	0.680	0.680	0.730	0.650	0.750	30,000	21,690	0.7230	0.431	0.431	0.463	0.412	0.476	47,296	0.4586	-6.85%
2002-05-03	0	0.730	0.750	0.780	0.730	0.730	60,000	43,800	0.7300	0.463	0.476	0.495	0.463	0.463	94,591	0.4630	-8.75%
2002-05-02	0	0.800	0.730	0.810	-	-	0	0	-	0.507	0.463	0.514	-	-	0	-	0.00%
2002-04-30	0	0.800	0.730	0.810	-	-	0	0	-	0.507	0.463	0.514	-	-	0	-	0.00%
2002-04-29	0	0.800	-	0.820	0.800	0.800	60,000	48,000	0.8000	0.507	-	0.520	0.507	0.507	94,591	0.5074	0.00%
2002-04-26	0	0.800	-	0.800	-	-	0	0	-	0.507	-	0.507	-	-	0	-	0.00%
2002-04-25	0	0.800	0.730	0.800	0.790	0.800	27,000	21,420	0.7933	0.507	0.463	0.507	0.501	0.507	42,566	0.5032	8.11%
2002-04-24	0	0.740	0.740	0.840	0.740	0.780	45,000	34,980	0.7773	0.469	0.469	0.533	0.469	0.495	70,944	0.4931	-3.90%
2002-04-23	0	0.770	0.770	0.820	0.770	0.780	210,000	163,920	0.7806	0.488	0.488	0.520	0.488	0.495	331,070	0.4951	-6.10%
2002-04-22	0	0.820	0.790	0.820	-	-	0	0	-	0.520	0.501	0.520	-	-	0	-	-1.20%
2002-04-19	0	0.830	0.780	0.830	0.830	0.830	87,000	72,210	0.8300	0.526	0.495	0.526	0.526	0.526	137,158	0.5265	0.00%
2002-04-18	0	0.830	0.770	0.830	0.770	0.830	24,000	18,660	0.7775	0.526	0.488	0.526	0.488	0.526	37,837	0.4932	3.75%
2002-04-17	0	0.800	0.760	0.810	0.800	0.800	21,000	16,800	0.8000	0.507	0.482	0.514	0.507	0.507	33,107	0.5074	0.00%
2002-04-16	0	0.800	0.760	0.830	-	-	30,000	23,400	0.7800	0.507	0.482	0.526	-	-	47,296	0.4948	0.00%
2002-04-15	0	0.800	0.780	0.830	0.800	0.800	45,000	36,000	0.8000	0.507	0.495	0.526	0.507	0.507	70,944	0.5074	-3.61%
2002-04-12	0	0.830	0.780	0.830	-	-	0	0	-	0.526	0.495	0.526	-	-	0	-	0.00%
2002-04-11	0	0.830	0.780	0.830	0.830	0.830	12,000	9,960	0.8300	0.526	0.495	0.526	0.526	0.526	18,918	0.5265	1.22%
2002-04-10	0	0.820	0.780	0.860	0.820	0.840	84,000	69,720	0.8300	0.520	0.495	0.546	0.520	0.533	132,428	0.5265	-2.38%
2002-04-09	0	0.840	-	0.860	0.840	0.840	30,000	25,200	0.8400	0.533	-	0.546	0.533	0.533	47,296	0.5328	0.00%
2002-04-08	0	0.840	-	0.880	-	-	0	0	-	0.533	-	0.558	-	-	0	-	0.00%
2002-04-04	0	0.840	0.790	0.850	-	-	0	0	-	0.533	0.501	0.539	-	-	0	-	0.00%
2002-04-03	0	0.840	0.820	0.870	-	-	0	0	-	0.533	0.520	0.552	-	-	0	-	0.00%
2002-04-02	0	0.840	0.800	0.870	-	-	0	0	-	0.533	0.507	0.552	-	-	0	-	0.00%
2002-03-28	0	0.840	0.840	0.870	0.840	0.840	42,000	35,280	0.8400	0.533	0.533	0.552	0.533	0.533	66,214	0.5328	0.00%
2002-03-27	0	0.840	0.830	0.870	0.840	0.840	60,000	50,400	0.8400	0.533	0.526	0.552	0.533	0.533	94,591	0.5328	-3.45%
2002-03-26	0	0.870	0.840	0.870	-	-	0	0	-	0.552	0.533	0.552	-	-	0	-	0.00%
2002-03-25	0	0.870	0.830	0.870	0.870	0.870	165,000	140,310	0.8504	0.552	0.526	0.552	0.552	0.552	260,127	0.5394	4.82%
2002-03-22	0	0.830	0.830	0.880	0.830	0.830	21,000	17,430	0.8300	0.526	0.526	0.558	0.526	0.526	33,107	0.5265	-1.19%
2002-03-21	0	0.840	-	0.880	0.840	0.840	102,000	85,680	0.8400	0.533	-	0.558	0.533	0.533	160,805	0.5328	0.00%
2002-03-20	0	0.840	0.800	0.870	-	-	0	0	-	0.533	0.507	0.552	-	-	0	-	0.00%
2002-03-19	0	0.840	0.800	0.880	0.840	0.840	117,000	98,280	0.8400	0.533	0.507	0.558	0.533	0.533	184,453	0.5328	0.00%
2002-03-18	0	0.840	0.800	0.880	-	-	0	0	-	0.533	0.507	0.558	-	-	0	-	0.00%
2002-03-15	0	0.840	0.810	0.880	0.840	0.850	207,000	174,960	0.8452	0.533	0.514	0.558	0.533	0.539	326,341	0.5361	-1.18%
2002-03-14	0	0.850	0.840	0.880	0.850	0.850	78,000	66,300	0.8500	0.539	0.533	0.558	0.539	0.539	122,969	0.5392	-4.49%
2002-03-13	0	0.890	0.850	0.890	0.880	0.890	189,000	167,220	0.8848	0.565	0.539	0.565	0.558	0.565	297,963	0.5612	0.00%
2002-03-12	0	0.890	0.850	0.890	0.840	0.890	819,000	719,490	0.8785	0.565	0.539	0.565	0.533	0.565	1,291,173	0.5572	1.14%
2002-03-11	0	0.880	0.850	0.880	-	-	0	0	-	0.558	0.539	0.558	-	-	0	-	0.00%
2002-03-08	0	0.880	0.850	0.890	0.870	0.880	114,000	99,780	0.8753	0.558	0.539	0.565	0.552	0.558	179,724	0.5552	1.15%
2002-03-07	0	0.870	0.870	0.880	0.850	0.860	96,000	82,440	0.8588	0.552	0.552	0.558	0.539	0.546	151,346	0.5447	1.16%
2002-03-06	0	0.860	0.840	0.870	-	-	0	0	-	0.546	0.533	0.552	-	-	0	-	0.00%
2002-03-05	0	0.860	0.850	0.880	0.850	0.860	72,000	61,620	0.8558	0.546	0.539	0.558	0.539	0.546	113,510	0.5429	0.00%
2002-03-04	0	0.860	0.860	0.870	0.860	0.860	12,000	10,320	0.8600	0.546	0.546	0.552	0.546	0.546	18,918	0.5455	-1.15%
2002-03-01	0	0.870	0.870	0.880	0.840	0.870	27,000	23,400	0.8667	0.552	0.552	0.558	0.533	0.552	42,566	0.5497	1.16%
2002-02-28	0	0.860	0.860	0.890	0.860	0.890	315,000	275,520	0.8747	0.546	0.546	0.565	0.546	0.565	496,605	0.5548	-2.27%
2002-02-27	0	0.880	0.870	0.880	0.880	0.890	819,000	723,750	0.8837	0.558	0.552	0.558	0.558	0.565	1,291,173	0.5605	-1.12%
2002-02-26	0	0.890	0.850	0.890	-	-	0	0	-	0.565	0.539	0.565	-	-	0	-	0.00%
2002-02-25	0	0.890	0.850	0.900	-	-	0	0	-	0.565	0.539	0.571	-	-	0	-	0.00%
2002-02-22	0	0.890	0.850	0.900	-	-	0	0	-	0.565	0.539	0.571	-	-	0	-	0.00%
2002-02-21	0	0.890	0.870	0.900	0.870	0.890	513,000	456,150	0.8892	0.565	0.552	0.571	0.552	0.565	808,757	0.5640	0.00%
2002-02-20	0	0.890	0.860	0.890	0.870	0.890	408,000	360,180	0.8828	0.565	0.546	0.565	0.552	0.565	643,222	0.5600	0.00%
2002-02-19	0	0.890	0.870	0.890	0.880	0.890	237,000	210,030	0.8862	0.565	0.552	0.565	0.558	0.565	373,636	0.5621	0.00%
2002-02-18	0	0.890	0.860	0.890	0.890	0.900	1,038,000	927,030	0.8931	0.565	0.546	0.565	0.565	0.571	1,636,432	0.5665	5.95%
2002-02-15	0	0.840	0.800	0.890	-	-	0	0	-	0.533	0.507	0.565	-	-	0	-	0.00%
2002-02-11	0	0.840	0.840	0.870	-	-	1,000	800	0.8000	0.533	0.533	0.552	-	-	1,577	0.5074	0.00%
2002-02-08	0	0.840	0.840	0.870	0.840	0.850	471,000	396,450	0.8417	0.533	0.533	0.552	0.533	0.539	742,543	0.5339	-1.18%
2002-02-07	0	0.850	0.840	0.880	0.850	0.890	36,000	30,840	0.8567	0.539	0.533	0.558	0.539	0.565	56,755	0.5434	-4.49%
2002-02-06	0	0.890	0.830	0.890	0.850	0.890	57,000	48,570	0.8521	0.565	0.526	0.565	0.539	0.565	89,862	0.5405	3.49%
2002-02-05	0	0.860	0.860	0.900	0.860	0.860	9,000	7,740	0.8600	0.546	0.546	0.571	0.546	0.546	14,189	0.5455	0.00%
2002-02-04	0	0.860	0.860	0.880	0.850	0.890	21,000	18,180	0.8657	0.546	0.546	0.558	0.539	0.565	33,107	0.5491	-3.37%
2002-02-01	0	0.890	0.850	0.890	0.850	0.890	57,000	49,080	0.8611	0.565	0.539	0.565	0.539	0.565	89,862	0.5462	-1.11%
2002-01-31	0	0.900	0.870	0.900	0.870	0.900	360,000	315,030	0.8751	0.571	0.552	0.571	0.552	0.571	567,549	0.5551	3.45%
2002-01-30	0	0.870	0.870	0.900	0.830	0.880	234,000	203,910	0.8714	0.552	0.552	0.571	0.526	0.558	368,907	0.5527	0.00%
2002-01-29	0	0.870	0.860	0.870	0.860	0.870	614,000	533,930	0.8696	0.552	0.546	0.552	0.546	0.552	967,986	0.5516	0.00%
2002-01-28	0	0.870	0.830	0.870	0.870	0.870	213,000	185,310	0.8700	0.552	0.526	0.552	0.552	0.552	335,800	0.5518	0.00%
2002-01-25	0	0.870	0.830	0.870	0.870	0.870	360,000	313,200	0.8700	0.552	0.526	0.552	0.552	0.552	567,549	0.5518	1.16%
2002-01-24	0	0.860	0.850	0.860	0.830	0.860	243,000	207,480	0.8538	0.546	0.539	0.546	0.526	0.546	383,095	0.5416	0.00%
2002-01-23	0	0.860	0.830	0.860	-	-	0	0	-	0.546	0.526	0.546	-	-	0	-	0.00%
2002-01-22	0	0.860	0.860	0.870	0.850	0.860	675,000	578,700	0.8573	0.546	0.546	0.552	0.539	0.546	1,064,154	0.5438	0.00%
2002-01-21	0	0.860	0.860	0.870	0.860	0.870	363,000	313,260	0.8630	0.546	0.546	0.552	0.546	0.552	572,278	0.5474	-1.15%
2002-01-18	0	0.870	0.860	0.870	0.870	0.870	60,000	52,200	0.8700	0.552	0.546	0.552	0.552	0.552	94,591	0.5518	1.16%
2002-01-17	0	0.860	0.850	0.870	0.860	0.880	492,000	426,060	0.8660	0.546	0.539	0.552	0.546	0.558	775,650	0.5493	-1.15%
2002-01-16	0	0.870	0.860	0.870	0.860	0.870	843,000	726,330	0.8616	0.552	0.546	0.552	0.546	0.552	1,329,010	0.5465	1.16%
2002-01-15	0	0.860	0.860	0.870	0.860	0.860	465,000	399,900	0.8600	0.546	0.546	0.552	0.546	0.546	733,084	0.5455	0.00%
2002-01-14	0	0.860	0.830	0.860	0.830	0.860	543,000	455,850	0.8395	0.546	0.526	0.546	0.526	0.546	856,053	0.5325	0.00%
2002-01-11	0	0.860	0.860	0.870	0.850	0.880	426,000	367,950	0.8637	0.546	0.546	0.552	0.539	0.558	671,599	0.5479	-1.15%
2002-01-10	0	0.870	0.870	0.880	0.850	0.860	84,000	72,120	0.8586	0.552	0.552	0.558	0.539	0.546	132,428	0.5446	0.00%
2002-01-09	0	0.870	0.870	0.880	0.870	0.900	408,000	357,210	0.8755	0.552	0.552	0.558	0.552	0.571	643,222	0.5553	-1.14%
2002-01-08	0	0.880	0.880	0.890	0.870	0.900	105,000	93,270	0.8883	0.558	0.558	0.565	0.552	0.571	165,535	0.5634	-2.22%
2002-01-07	0	0.900	0.890	0.900	0.890	0.900	390,000	350,010	0.8975	0.571	0.565	0.571	0.565	0.571	614,844	0.5693	-1.10%
2002-01-04	0	0.910	0.900	0.910	0.900	0.910	345,000	312,300	0.9052	0.577	0.571	0.577	0.571	0.577	543,901	0.5742	0.00%
2002-01-03	0	0.910	0.880	0.910	0.880	0.910	294,000	264,270	0.8989	0.577	0.558	0.577	0.558	0.577	463,498	0.5702	2.25%
2002-01-02	0	0.890	0.880	0.900	0.890	0.900	105,000	93,510	0.8906	0.565	0.558	0.571	0.565	0.571	165,535	0.5649	0.00%
2001-12-31	0	0.890	0.890	0.900	0.880	0.900	117,000	103,770	0.8869	0.565	0.565	0.571	0.558	0.571	184,453	0.5626	-1.11%
2001-12-28	0	0.900	0.900	0.910	0.890	0.920	1,422,000	1,298,370	0.9131	0.571	0.571	0.577	0.565	0.584	2,241,818	0.5792	0.00%
2001-12-27	0	0.900	0.870	0.900	0.870	0.900	795,000	703,050	0.8843	0.571	0.552	0.571	0.552	0.571	1,253,337	0.5609	4.65%
2001-12-24	0	0.860	0.860	0.880	0.860	0.880	201,000	175,260	0.8719	0.546	0.546	0.558	0.546	0.558	316,881	0.5531	-4.44%
2001-12-21	0	0.900	0.880	0.900	0.890	0.940	4,701,000	4,338,000	0.9228	0.571	0.558	0.571	0.565	0.596	7,411,241	0.5853	1.12%
2001-12-20	0	0.890	0.870	0.900	0.870	0.900	1,854,000	1,624,980	0.8765	0.565	0.552	0.571	0.552	0.571	2,922,876	0.5560	-2.20%
2001-12-19	0	0.910	0.890	0.910	0.890	0.920	3,030,000	2,729,130	0.9007	0.577	0.565	0.577	0.565	0.584	4,776,869	0.5713	5.81%
2001-12-18	0	0.860	0.860	0.890	0.860	0.870	255,000	220,860	0.8661	0.546	0.546	0.565	0.546	0.552	402,014	0.5494	-4.44%
2001-12-17	0	0.900	0.870	0.910	0.870	0.900	2,397,000	2,142,120	0.8937	0.571	0.552	0.577	0.552	0.571	3,778,929	0.5669	4.65%
2001-12-14	0	0.860	0.830	0.870	0.760	0.870	558,000	473,700	0.8489	0.546	0.526	0.552	0.482	0.552	879,701	0.5385	4.88%
2001-12-13	0	0.820	0.810	0.840	0.820	0.890	1,869,000	1,611,570	0.8623	0.520	0.514	0.533	0.520	0.565	2,946,524	0.5469	-3.53%
2001-12-12	0	0.850	0.850	0.860	0.850	0.860	723,000	616,650	0.8529	0.539	0.539	0.546	0.539	0.546	1,139,827	0.5410	0.00%
2001-12-11	0	0.850	0.840	0.860	0.840	0.920	825,000	694,710	0.8421	0.539	0.533	0.546	0.533	0.584	1,300,633	0.5341	-1.16%
2001-12-10	0	0.860	0.860	0.880	0.850	0.870	681,000	585,900	0.8604	0.546	0.546	0.558	0.539	0.552	1,073,613	0.5457	-3.37%
2001-12-07	0	0.890	0.870	0.890	0.880	0.890	567,000	500,310	0.8824	0.565	0.552	0.565	0.558	0.565	893,889	0.5597	0.00%
2001-12-06	0	0.890	0.870	0.890	0.880	0.900	5,700,000	5,086,290	0.8923	0.565	0.552	0.565	0.558	0.571	8,986,189	0.5660	0.00%
2001-12-05	0	0.890	0.890	0.900	0.890	0.900	2,736,000	2,453,250	0.8967	0.565	0.565	0.571	0.565	0.571	4,313,371	0.5688	0.00%
2001-12-04	0	0.890	0.890	0.900	0.870	0.900	8,037,000	7,160,880	0.8910	0.565	0.565	0.571	0.552	0.571	12,670,526	0.5652	2.30%
2001-12-03	0	0.870	0.860	0.880	0.860	0.920	6,651,000	5,803,260	0.8725	0.552	0.546	0.558	0.546	0.584	10,485,463	0.5535	-5.43%
2001-11-30	0	0.920	0.910	0.920	0.890	0.960	12,629,000	11,670,780	0.9241	0.584	0.577	0.584	0.565	0.609	19,909,926	0.5862	-1.08%
2001-11-29	0	0.930	0.930	0.940	0.900	0.940	20,916,000	19,328,940	0.9241	0.590	0.590	0.596	0.571	0.596	32,974,583	0.5862

---

Copyright & disclaimer, Privacy policy

Back to top

---