VEDAN INTERNATIONAL (HOLDINGS) LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02317	2003-06-27			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
2026-06-24	0	0.720	0.720	0.800	0.720	0.720	48,000	34,560	0.7200	0.720	0.720	0.800	0.720	0.720	48,000	0.7200	0.00%
2026-06-23	0	0.720	0.710	0.820	0.710	0.760	36,000	26,480	0.7356	0.720	0.710	0.820	0.710	0.760	36,000	0.7356	-5.26%
2026-06-22	0	0.760	0.750	0.820	0.760	0.760	36,000	27,360	0.7600	0.760	0.750	0.820	0.760	0.760	36,000	0.7600	1.33%
2026-06-18	0	0.750	0.750	0.830	-	-	0	0	-	0.750	0.750	0.830	-	-	0	-	0.00%
2026-06-17	0	0.750	0.750	0.830	-	-	0	0	-	0.750	0.750	0.830	-	-	0	-	0.00%
2026-06-16	0	0.750	0.730	0.830	-	-	0	0	-	0.750	0.730	0.830	-	-	0	-	0.00%
2026-06-15	0	0.750	0.750	0.820	-	-	0	0	-	0.750	0.750	0.820	-	-	0	-	0.00%
2026-06-12	0	0.750	0.750	0.810	-	-	0	0	-	0.750	0.750	0.810	-	-	0	-	0.00%
2026-06-11	0	0.750	0.730	0.830	-	-	0	0	-	0.750	0.730	0.830	-	-	0	-	0.00%
2026-06-10	0	0.750	0.740	0.820	-	-	0	0	-	0.750	0.740	0.820	-	-	0	-	0.00%
2026-06-09	0	0.750	0.730	0.820	0.750	0.780	16,000	12,360	0.7725	0.750	0.730	0.820	0.750	0.780	16,000	0.7725	-10.71%
2026-06-08	0	0.840	0.770	0.840	0.740	0.850	316,000	258,760	0.8189	0.840	0.770	0.840	0.740	0.850	316,000	0.8189	20.00%
2026-06-05	0	0.700	0.700	0.760	0.700	0.710	8,000	5,640	0.7050	0.700	0.700	0.760	0.700	0.710	8,000	0.7050	-6.67%
2026-06-04	0	0.750	0.750	0.760	-	-	0	0	-	0.750	0.750	0.760	-	-	0	-	1.35%
2026-06-03	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	0.00%
2026-06-02	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	1.37%
2026-06-01	0	0.730	0.700	0.770	-	-	0	0	-	0.730	0.700	0.770	-	-	0	-	0.00%
2026-05-29	0	0.730	0.720	0.770	0.730	0.760	52,000	39,400	0.7577	0.730	0.720	0.770	0.730	0.760	52,000	0.7577	-0.82%
2026-05-28	0	0.800	0.780	0.810	-	-	0	0	-	0.736	0.718	0.745	-	-	0	-	0.00%
2026-05-27	0	0.800	0.780	0.800	0.780	0.820	64,000	51,880	0.8106	0.736	0.718	0.736	0.718	0.754	69,565	0.7458	-2.44%
2026-05-26	0	0.820	0.790	0.820	0.780	0.820	44,000	34,800	0.7909	0.754	0.727	0.754	0.718	0.754	47,826	0.7276	3.80%
2026-05-22	0	0.790	0.790	0.810	0.790	0.790	12,000	9,480	0.7900	0.727	0.727	0.745	0.727	0.727	13,043	0.7268	0.00%
2026-05-21	0	0.790	0.790	0.820	-	-	0	0	-	0.727	0.727	0.754	-	-	0	-	1.28%
2026-05-20	0	0.780	0.780	0.830	-	-	60,000	46,800	0.7800	0.718	0.718	0.764	-	-	65,217	0.7176	0.00%
2026-05-19	0	0.780	0.780	0.830	0.780	0.780	24,000	18,720	0.7800	0.718	0.718	0.764	0.718	0.718	26,087	0.7176	0.00%
2026-05-18	0	0.780	0.780	0.830	0.780	0.780	16,000	12,480	0.7800	0.718	0.718	0.764	0.718	0.718	17,391	0.7176	0.00%
2026-05-15	0	0.780	0.780	0.830	-	-	0	0	-	0.718	0.718	0.764	-	-	0	-	0.00%
2026-05-14	0	0.780	0.780	0.820	0.780	0.820	60,000	47,920	0.7987	0.718	0.718	0.754	0.718	0.754	65,217	0.7348	0.00%
2026-05-13	0	0.780	0.780	0.820	0.780	0.790	56,000	43,880	0.7836	0.718	0.718	0.754	0.718	0.727	60,869	0.7209	0.00%
2026-05-12	0	0.780	0.780	0.820	0.780	0.850	92,000	74,560	0.8104	0.718	0.718	0.754	0.718	0.782	100,000	0.7456	-6.02%
2026-05-11	0	0.830	0.800	0.830	0.820	0.830	548,000	451,520	0.8239	0.764	0.736	0.764	0.754	0.764	595,650	0.7580	3.75%
2026-05-08	0	0.800	0.800	0.820	0.800	0.810	16,000	12,920	0.8075	0.736	0.736	0.754	0.736	0.745	17,391	0.7429	0.00%
2026-05-07	0	0.800	0.800	0.810	-	-	0	0	-	0.736	0.736	0.745	-	-	0	-	0.00%
2026-05-06	0	0.800	0.800	0.810	0.800	0.800	12,000	9,600	0.8000	0.736	0.736	0.745	0.736	0.736	13,043	0.7360	1.27%
2026-05-05	0	0.790	0.790	0.800	-	-	0	0	-	0.727	0.727	0.736	-	-	0	-	1.28%
2026-05-04	0	0.780	0.780	0.800	0.780	0.810	336,000	264,840	0.7882	0.718	0.718	0.736	0.718	0.745	365,216	0.7252	-1.27%
2026-04-30	0	0.790	0.780	0.800	0.790	0.790	120,000	94,800	0.7900	0.727	0.718	0.736	0.727	0.727	130,434	0.7268	0.00%
2026-04-29	0	0.790	0.790	0.800	0.790	0.800	12,000	9,560	0.7967	0.727	0.727	0.736	0.727	0.736	13,043	0.7329	0.00%
2026-04-28	0	0.790	0.780	0.790	-	-	0	0	-	0.727	0.718	0.727	-	-	0	-	0.00%
2026-04-27	0	0.790	0.790	0.800	0.790	0.790	8,000	6,320	0.7900	0.727	0.727	0.736	0.727	0.727	8,696	0.7268	1.28%
2026-04-24	0	0.780	0.780	0.800	-	-	0	0	-	0.718	0.718	0.736	-	-	0	-	0.00%
2026-04-23	0	0.780	0.780	0.800	0.780	0.780	8,000	6,240	0.7800	0.718	0.718	0.736	0.718	0.718	8,696	0.7176	-2.50%
2026-04-22	0	0.800	0.780	0.810	0.780	0.800	60,000	47,840	0.7973	0.736	0.718	0.745	0.718	0.736	65,217	0.7335	0.00%
2026-04-21	0	0.800	0.790	0.800	0.800	0.810	156,000	125,800	0.8064	0.736	0.727	0.736	0.736	0.745	169,565	0.7419	1.27%
2026-04-20	0	0.790	0.790	0.800	0.790	0.790	44,000	34,760	0.7900	0.727	0.727	0.736	0.727	0.727	47,826	0.7268	0.00%
2026-04-17	0	0.790	0.790	0.800	0.790	0.800	76,000	60,760	0.7995	0.727	0.727	0.736	0.727	0.736	82,608	0.7355	-1.25%
2026-04-16	0	0.800	0.790	0.800	0.790	0.800	40,000	31,960	0.7990	0.736	0.727	0.736	0.727	0.736	43,478	0.7351	0.00%
2026-04-15	0	0.800	0.790	0.800	0.790	0.800	188,000	149,120	0.7932	0.736	0.727	0.736	0.727	0.736	204,347	0.7297	2.56%
2026-04-14	0	0.780	0.780	0.800	0.780	0.780	83,751	65,325	0.7800	0.718	0.718	0.736	0.718	0.718	91,033	0.7176	0.00%
2026-04-13	0	0.780	0.780	0.800	0.780	0.780	184,000	143,520	0.7800	0.718	0.718	0.736	0.718	0.718	199,999	0.7176	0.00%
2026-04-10	0	0.780	0.780	0.800	0.780	0.800	276,000	220,400	0.7986	0.718	0.718	0.736	0.718	0.736	299,999	0.7347	-2.50%
2026-04-09	0	0.800	0.800	0.820	0.780	0.810	160,000	128,080	0.8005	0.736	0.736	0.754	0.718	0.745	173,912	0.7365	0.00%
2026-04-08	0	0.800	0.760	0.800	0.760	0.800	528,000	414,520	0.7851	0.736	0.699	0.736	0.699	0.736	573,911	0.7223	5.26%
2026-04-02	0	0.760	0.730	0.760	0.730	0.760	104,000	78,800	0.7577	0.699	0.672	0.699	0.672	0.699	113,043	0.6971	4.11%
2026-04-01	0	0.730	0.720	0.750	-	-	0	0	-	0.672	0.662	0.690	-	-	0	-	0.00%
2026-03-31	0	0.730	0.730	0.780	-	-	0	0	-	0.672	0.672	0.718	-	-	0	-	1.39%
2026-03-30	0	0.720	0.720	0.730	0.710	0.730	12,000	8,680	0.7233	0.662	0.662	0.672	0.653	0.672	13,043	0.6655	1.41%
2026-03-27	0	0.710	0.700	0.710	0.700	0.710	84,000	59,560	0.7090	0.653	0.644	0.653	0.644	0.653	91,304	0.6523	2.90%
2026-03-26	0	0.690	0.690	0.730	0.690	0.720	56,000	39,960	0.7136	0.635	0.635	0.672	0.635	0.662	60,869	0.6565	0.00%
2026-03-25	0	0.690	0.690	0.710	0.690	0.700	424,000	296,760	0.6999	0.635	0.635	0.653	0.635	0.644	460,868	0.6439	6.15%
2026-03-24	0	0.650	0.650	0.690	-	-	0	0	-	0.598	0.598	0.635	-	-	0	-	0.00%
2026-03-23	0	0.650	0.640	0.660	0.650	0.660	24,000	15,800	0.6583	0.598	0.589	0.607	0.598	0.607	26,087	0.6057	0.00%
2026-03-20	0	0.650	0.650	0.710	0.640	0.660	64,000	41,720	0.6519	0.598	0.598	0.653	0.589	0.607	69,565	0.5997	-1.52%
2026-03-19	0	0.660	0.660	0.790	-	-	0	0	-	0.607	0.607	0.727	-	-	0	-	0.00%
2026-03-18	0	0.660	0.660	0.680	0.660	0.690	120,000	79,320	0.6610	0.607	0.607	0.626	0.607	0.635	130,434	0.6081	0.00%
2026-03-17	0	0.660	0.660	0.700	0.660	0.660	60,000	39,600	0.6600	0.607	0.607	0.644	0.607	0.607	65,217	0.6072	0.00%
2026-03-16	0	0.660	0.660	0.700	-	-	0	0	-	0.607	0.607	0.644	-	-	0	-	0.00%
2026-03-13	0	0.660	0.660	0.700	0.650	0.690	16,000	10,880	0.6800	0.607	0.607	0.644	0.598	0.635	17,391	0.6256	-5.71%
2026-03-12	0	0.700	0.660	0.700	0.700	0.700	8,000	5,640	0.7050	0.644	0.607	0.644	0.644	0.644	8,696	0.6486	0.00%
2026-03-11	0	0.700	0.660	0.730	-	-	0	0	-	0.644	0.607	0.672	-	-	0	-	0.00%
2026-03-10	0	0.700	0.690	0.710	0.700	0.710	16,000	11,320	0.7075	0.644	0.635	0.653	0.644	0.653	17,391	0.6509	1.45%
2026-03-09	0	0.690	0.680	0.690	0.660	0.690	56,000	37,320	0.6664	0.635	0.626	0.635	0.607	0.635	60,869	0.6131	6.15%
2026-03-06	0	0.650	0.650	0.680	0.650	0.680	372,000	249,440	0.6705	0.598	0.598	0.626	0.598	0.626	404,346	0.6169	0.00%
2026-03-05	0	0.650	0.650	0.670	-	-	0	0	-	0.598	0.598	0.616	-	-	0	-	1.56%
2026-03-04	0	0.640	0.640	0.670	0.640	0.650	24,000	15,560	0.6483	0.589	0.589	0.616	0.589	0.598	26,087	0.5965	-1.54%
2026-03-03	0	0.650	0.650	0.680	-	-	0	0	-	0.598	0.598	0.626	-	-	0	-	1.56%
2026-03-02	0	0.640	0.630	0.780	0.640	0.660	44,000	28,960	0.6582	0.589	0.580	0.718	0.589	0.607	47,826	0.6055	0.00%
2026-02-27	0	0.640	0.640	0.690	-	-	0	0	-	0.589	0.589	0.635	-	-	0	-	0.00%
2026-02-26	0	0.640	0.640	0.690	0.620	0.660	88,000	55,720	0.6332	0.589	0.589	0.635	0.570	0.607	95,652	0.5825	-5.88%
2026-02-25	0	0.680	0.670	0.680	0.670	0.680	12,000	8,120	0.6767	0.626	0.616	0.626	0.616	0.626	13,043	0.6225	1.49%
2026-02-24	0	0.670	0.650	0.680	-	-	4,000	2,680	0.6700	0.616	0.598	0.626	-	-	4,348	0.6164	0.00%
2026-02-23	0	0.670	0.670	0.690	-	-	0	0	-	0.616	0.616	0.635	-	-	0	-	0.00%
2026-02-20	0	0.670	0.650	0.690	-	-	0	0	-	0.616	0.598	0.635	-	-	0	-	0.00%
2026-02-16	0	0.670	0.650	0.780	-	-	0	0	-	0.616	0.598	0.718	-	-	0	-	0.00%
2026-02-13	0	0.670	0.650	0.780	-	-	0	0	-	0.616	0.598	0.718	-	-	0	-	0.00%
2026-02-12	0	0.670	0.650	0.700	-	-	0	0	-	0.616	0.598	0.644	-	-	0	-	0.00%
2026-02-11	0	0.670	0.620	0.750	-	-	0	0	-	0.616	0.570	0.690	-	-	0	-	0.00%
2026-02-10	0	0.670	0.620	0.700	-	-	0	0	-	0.616	0.570	0.644	-	-	0	-	0.00%
2026-02-09	0	0.670	0.670	0.690	0.650	0.700	132,000	88,120	0.6676	0.616	0.616	0.635	0.598	0.644	143,478	0.6142	0.00%
2026-02-06	0	0.670	0.670	0.690	0.670	0.670	124,000	83,080	0.6700	0.616	0.616	0.635	0.616	0.616	134,782	0.6164	1.52%
2026-02-05	0	0.660	0.650	0.780	-	-	0	0	-	0.607	0.598	0.718	-	-	0	-	0.00%
2026-02-04	0	0.660	0.650	0.780	0.660	0.670	172,000	114,800	0.6674	0.607	0.598	0.718	0.607	0.616	186,956	0.6140	-1.49%
2026-02-03	0	0.670	0.670	0.780	-	-	0	0	-	0.616	0.616	0.718	-	-	0	-	0.00%
2026-02-02	0	0.670	0.670	0.800	0.670	0.670	12,000	8,040	0.6700	0.616	0.616	0.736	0.616	0.616	13,043	0.6164	0.00%
2026-01-30	0	0.670	0.670	0.800	-	-	0	0	-	0.616	0.616	0.736	-	-	0	-	0.00%
2026-01-29	0	0.670	0.670	0.700	-	-	0	0	-	0.616	0.616	0.644	-	-	0	-	0.00%
2026-01-28	0	0.670	0.670	0.800	0.670	0.670	16,000	10,720	0.6700	0.616	0.616	0.736	0.616	0.616	17,391	0.6164	0.00%
2026-01-27	0	0.670	0.660	0.710	0.670	0.710	24,000	16,880	0.7033	0.616	0.607	0.653	0.616	0.653	26,087	0.6471	-4.29%
2026-01-26	0	0.700	0.700	0.750	0.690	0.700	20,000	13,840	0.6920	0.644	0.644	0.690	0.635	0.644	21,739	0.6366	4.48%
2026-01-23	0	0.670	0.670	0.800	0.670	0.680	44,000	29,880	0.6791	0.616	0.616	0.736	0.616	0.626	47,826	0.6248	1.52%
2026-01-22	0	0.660	0.660	0.700	-	-	0	0	-	0.607	0.607	0.644	-	-	0	-	0.00%
2026-01-21	0	0.660	0.660	0.750	-	-	0	0	-	0.607	0.607	0.690	-	-	0	-	0.00%
2026-01-20	0	0.660	0.660	0.760	-	-	0	0	-	0.607	0.607	0.699	-	-	0	-	0.00%
2026-01-19	0	0.660	0.660	0.790	0.660	0.670	40,000	26,760	0.6690	0.607	0.607	0.727	0.607	0.616	43,478	0.6155	0.00%
2026-01-16	0	0.660	0.650	0.700	-	-	0	0	-	0.607	0.598	0.644	-	-	0	-	0.00%
2026-01-15	0	0.660	0.660	0.700	0.650	0.660	20,000	13,120	0.6560	0.607	0.607	0.644	0.598	0.607	21,739	0.6035	0.00%
2026-01-14	0	0.660	0.650	0.660	-	-	0	0	-	0.607	0.598	0.607	-	-	0	-	0.00%
2026-01-13	0	0.660	0.640	0.680	-	-	0	0	-	0.607	0.589	0.626	-	-	0	-	0.00%
2026-01-12	0	0.660	0.660	0.680	0.660	0.660	44,000	29,040	0.6600	0.607	0.607	0.626	0.607	0.607	47,826	0.6072	1.54%
2026-01-09	0	0.650	0.640	0.670	-	-	0	0	-	0.598	0.589	0.616	-	-	0	-	0.00%
2026-01-08	0	0.650	0.650	0.700	-	-	0	0	-	0.598	0.598	0.644	-	-	0	-	0.00%
2026-01-07	0	0.650	0.650	0.680	-	-	0	0	-	0.598	0.598	0.626	-	-	0	-	0.00%
2026-01-06	0	0.650	0.650	0.680	0.650	0.650	32,000	20,800	0.6500	0.598	0.598	0.626	0.598	0.598	34,782	0.5980	0.00%
2026-01-05	0	0.650	0.650	0.680	0.650	0.660	292,000	189,920	0.6504	0.598	0.598	0.626	0.598	0.607	317,390	0.5984	-1.52%
2026-01-02	0	0.660	0.660	0.680	0.650	0.670	28,000	18,680	0.6671	0.607	0.607	0.626	0.598	0.616	30,435	0.6138	-1.49%
2025-12-31	0	0.670	0.670	0.710	-	-	0	0	-	0.616	0.616	0.653	-	-	0	-	3.08%
2025-12-30	0	0.650	0.650	0.670	-	-	0	0	-	0.598	0.598	0.616	-	-	0	-	0.00%
2025-12-29	0	0.650	0.650	0.660	0.650	0.650	24,000	15,600	0.6500	0.598	0.598	0.607	0.598	0.598	26,087	0.5980	0.00%
2025-12-24	0	0.650	0.650	0.710	0.650	0.650	7,425	4,689	0.6315	0.598	0.598	0.653	0.598	0.598	8,071	0.5810	0.00%
2025-12-23	0	0.650	0.650	0.680	0.650	0.650	14,000	9,020	0.6443	0.598	0.598	0.626	0.598	0.598	15,217	0.5927	-1.52%
2025-12-22	0	0.660	0.660	0.680	0.660	0.660	8,000	5,280	0.6600	0.607	0.607	0.626	0.607	0.607	8,696	0.6072	1.54%
2025-12-19	0	0.650	0.650	0.660	0.650	0.660	32,000	20,880	0.6525	0.598	0.598	0.607	0.598	0.607	34,782	0.6003	0.00%
2025-12-18	0	0.650	0.650	0.660	-	-	0	0	-	0.598	0.598	0.607	-	-	0	-	0.00%
2025-12-17	0	0.650	0.650	0.680	-	-	0	0	-	0.598	0.598	0.626	-	-	0	-	0.00%
2025-12-16	0	0.650	0.650	0.670	0.650	0.650	104,000	67,600	0.6500	0.598	0.598	0.616	0.598	0.598	113,043	0.5980	4.84%
2025-12-15	0	0.620	0.620	0.680	0.610	0.670	348,000	221,520	0.6366	0.570	0.570	0.626	0.561	0.616	378,259	0.5856	-6.06%
2025-12-12	0	0.660	0.660	0.680	-	-	0	0	-	0.607	0.607	0.626	-	-	0	-	1.54%
2025-12-11	0	0.650	0.650	0.680	-	-	0	0	-	0.598	0.598	0.626	-	-	0	-	0.00%
2025-12-10	0	0.650	0.650	0.670	-	-	0	0	-	0.598	0.598	0.616	-	-	0	-	3.17%
2025-12-09	0	0.630	0.630	0.670	0.630	0.670	44,000	29,320	0.6664	0.580	0.580	0.616	0.580	0.616	47,826	0.6131	-5.97%
2025-12-08	0	0.670	0.670	0.680	-	-	0	0	-	0.616	0.616	0.626	-	-	0	-	0.00%
2025-12-05	0	0.670	0.640	0.670	0.640	0.680	80,000	54,200	0.6775	0.616	0.589	0.616	0.589	0.626	86,956	0.6233	0.00%
2025-12-04	0	0.670	0.650	0.680	-	-	0	0	-	0.616	0.598	0.626	-	-	0	-	0.00%
2025-12-03	0	0.670	0.620	0.670	0.680	0.680	160,000	108,800	0.6800	0.616	0.570	0.616	0.626	0.626	173,912	0.6256	1.52%
2025-12-02	0	0.660	0.640	0.710	-	-	0	0	-	0.607	0.589	0.653	-	-	0	-	0.00%
2025-12-01	0	0.660	0.620	0.710	-	-	0	0	-	0.607	0.570	0.653	-	-	0	-	0.00%
2025-11-28	0	0.660	0.650	0.690	-	-	0	0	-	0.607	0.598	0.635	-	-	0	-	0.00%
2025-11-27	0	0.660	0.650	0.680	0.650	0.660	40,000	26,360	0.6590	0.607	0.598	0.626	0.598	0.607	43,478	0.6063	0.00%
2025-11-26	0	0.660	0.660	0.700	-	-	0	0	-	0.607	0.607	0.644	-	-	0	-	1.54%
2025-11-25	0	0.650	0.650	0.700	-	-	0	0	-	0.598	0.598	0.644	-	-	0	-	0.00%
2025-11-24	0	0.650	0.650	0.700	-	-	0	0	-	0.598	0.598	0.644	-	-	0	-	0.00%
2025-11-21	0	0.650	0.650	0.700	-	-	0	0	-	0.598	0.598	0.644	-	-	0	-	0.00%
2025-11-20	0	0.650	0.650	0.700	0.650	0.650	18,000	11,620	0.6456	0.598	0.598	0.644	0.598	0.598	19,565	0.5939	0.00%
2025-11-19	0	0.650	0.650	0.700	-	-	0	0	-	0.598	0.598	0.644	-	-	0	-	0.00%
2025-11-18	0	0.650	0.650	0.700	0.650	0.650	8,000	5,200	0.6500	0.598	0.598	0.644	0.598	0.598	8,696	0.5980	-1.52%
2025-11-17	0	0.660	0.650	0.670	0.660	0.660	16,000	10,560	0.6600	0.607	0.598	0.616	0.607	0.607	17,391	0.6072	1.54%
2025-11-14	0	0.650	0.650	0.690	0.650	0.660	64,000	42,200	0.6594	0.598	0.598	0.635	0.598	0.607	69,565	0.6066	0.00%
2025-11-13	0	0.650	0.650	0.710	-	-	0	0	-	0.598	0.598	0.653	-	-	0	-	1.56%
2025-11-12	0	0.640	0.620	0.670	-	-	0	0	-	0.589	0.570	0.616	-	-	0	-	0.00%
2025-11-11	0	0.640	0.640	0.710	-	-	0	0	-	0.589	0.589	0.653	-	-	0	-	0.00%
2025-11-10	0	0.640	0.640	0.700	-	-	0	0	-	0.589	0.589	0.644	-	-	0	-	1.59%
2025-11-07	0	0.630	0.620	0.710	-	-	0	0	-	0.580	0.570	0.653	-	-	0	-	0.00%
2025-11-06	0	0.630	0.620	0.670	-	-	0	0	-	0.580	0.570	0.616	-	-	0	-	0.00%
2025-11-05	0	0.630	0.620	0.710	0.630	0.630	32,000	20,160	0.6300	0.580	0.570	0.653	0.580	0.580	34,782	0.5796	-1.56%
2025-11-04	0	0.640	0.640	0.670	0.630	0.630	8,000	5,040	0.6300	0.589	0.589	0.616	0.580	0.580	8,696	0.5796	-1.54%
2025-11-03	0	0.650	0.640	0.700	-	-	0	0	-	0.598	0.589	0.644	-	-	0	-	0.00%
2025-10-31	0	0.650	0.650	0.700	-	-	0	0	-	0.598	0.598	0.644	-	-	0	-	0.00%
2025-10-30	0	0.650	0.640	0.690	-	-	0	0	-	0.598	0.589	0.635	-	-	0	-	0.00%
2025-10-28	0	0.650	0.650	0.700	0.620	0.670	210,000	138,520	0.6596	0.598	0.598	0.644	0.570	0.616	228,260	0.6069	-2.99%
2025-10-27	0	0.670	0.670	0.710	-	-	0	0	-	0.616	0.616	0.653	-	-	0	-	0.00%
2025-10-24	0	0.670	0.670	0.700	0.670	0.680	88,000	59,680	0.6782	0.616	0.616	0.644	0.616	0.626	95,652	0.6239	-1.47%
2025-10-23	0	0.680	0.670	0.680	0.680	0.680	16,000	10,880	0.6800	0.626	0.616	0.626	0.626	0.626	17,391	0.6256	0.00%
2025-10-22	0	0.680	0.680	0.700	-	-	0	0	-	0.626	0.626	0.644	-	-	0	-	0.00%
2025-10-21	0	0.680	0.670	0.710	-	-	0	0	-	0.626	0.616	0.653	-	-	0	-	0.00%
2025-10-20	0	0.680	0.680	0.710	-	-	0	0	-	0.626	0.626	0.653	-	-	0	-	0.00%
2025-10-17	0	0.680	0.680	0.720	0.680	0.720	8,000	5,600	0.7000	0.626	0.626	0.662	0.626	0.662	8,696	0.6440	0.00%
2025-10-16	0	0.680	0.680	0.780	0.670	0.680	84,000	57,080	0.6795	0.626	0.626	0.718	0.616	0.626	91,304	0.6252	1.49%
2025-10-15	0	0.670	0.670	0.700	0.670	0.680	64,000	43,200	0.6750	0.616	0.616	0.644	0.616	0.626	69,565	0.6210	-2.90%
2025-10-14	0	0.690	0.670	0.720	-	-	0	0	-	0.635	0.616	0.662	-	-	0	-	0.00%
2025-10-13	0	0.690	0.670	0.700	0.690	0.690	48,000	33,120	0.6900	0.635	0.616	0.644	0.635	0.635	52,174	0.6348	-1.43%
2025-10-10	0	0.700	0.690	0.760	-	-	0	0	-	0.644	0.635	0.699	-	-	0	-	0.00%
2025-10-09	0	0.700	0.700	0.760	0.690	0.700	308,000	215,400	0.6994	0.644	0.644	0.699	0.635	0.644	334,781	0.6434	1.45%
2025-10-08	0	0.690	0.690	0.720	-	-	0	0	-	0.635	0.635	0.662	-	-	0	-	0.00%
2025-10-06	0	0.690	0.660	0.780	-	-	0	0	-	0.635	0.607	0.718	-	-	0	-	0.00%
2025-10-03	0	0.690	0.620	0.690	0.690	0.690	24,000	16,560	0.6900	0.635	0.570	0.635	0.635	0.635	26,087	0.6348	2.99%
2025-10-02	0	0.670	0.670	0.700	-	-	0	0	-	0.616	0.616	0.644	-	-	0	-	0.00%
2025-09-30	0	0.670	0.660	0.700	-	-	0	0	-	0.616	0.607	0.644	-	-	0	-	0.00%
2025-09-29	0	0.670	0.620	0.690	-	-	0	0	-	0.616	0.570	0.635	-	-	0	-	0.00%
2025-09-26	0	0.670	0.650	0.680	-	-	0	0	-	0.616	0.598	0.626	-	-	0	-	0.00%
2025-09-25	0	0.670	0.640	0.700	0.670	0.670	12,000	8,040	0.6700	0.616	0.589	0.644	0.616	0.616	13,043	0.6164	0.00%
2025-09-24	0	0.670	0.670	0.700	-	-	0	0	-	0.616	0.616	0.644	-	-	0	-	0.00%
2025-09-23	0	0.670	0.660	0.710	0.660	0.670	76,000	50,480	0.6642	0.616	0.607	0.653	0.607	0.616	82,608	0.6111	0.00%
2025-09-22	0	0.670	0.660	0.710	0.670	0.670	8,000	5,360	0.6700	0.616	0.607	0.653	0.616	0.616	8,696	0.6164	-2.90%
2025-09-19	0	0.690	0.660	0.730	-	-	0	0	-	0.635	0.607	0.672	-	-	0	-	0.00%
2025-09-18	0	0.690	0.690	0.740	0.690	0.690	60,000	41,400	0.6900	0.635	0.635	0.681	0.635	0.635	65,217	0.6348	1.97%
2025-09-17	0	0.700	0.690	0.730	-	-	0	0	-	0.623	0.614	0.649	-	-	0	-	0.00%
2025-09-16	0	0.700	0.700	0.730	0.700	0.700	20,000	14,000	0.7000	0.623	0.623	0.649	0.623	0.623	22,489	0.6225	-5.41%
2025-09-15	0	0.740	0.700	0.740	-	-	0	0	-	0.658	0.623	0.658	-	-	0	-	0.00%
2025-09-12	0	0.740	0.690	0.740	-	-	0	0	-	0.658	0.614	0.658	-	-	0	-	0.00%
2025-09-11	0	0.740	0.690	0.750	-	-	0	0	-	0.658	0.614	0.667	-	-	0	-	0.00%
2025-09-10	0	0.740	0.690	0.740	0.740	0.750	412,000	305,000	0.7403	0.658	0.614	0.658	0.658	0.667	463,269	0.6584	0.00%
2025-09-09	0	0.740	0.740	0.770	-	-	0	0	-	0.658	0.658	0.685	-	-	0	-	0.00%
2025-09-08	0	0.740	0.740	0.770	0.730	0.770	48,000	36,480	0.7600	0.658	0.658	0.685	0.649	0.685	53,973	0.6759	5.71%
2025-09-05	0	0.700	0.700	0.740	-	-	0	0	-	0.623	0.623	0.658	-	-	0	-	0.00%
2025-09-04	0	0.700	0.700	0.780	-	-	0	0	-	0.623	0.623	0.694	-	-	0	-	0.00%
2025-09-03	0	0.700	0.700	0.740	0.700	0.740	16,000	11,680	0.7300	0.623	0.623	0.658	0.623	0.658	17,991	0.6492	-4.11%
2025-09-02	0	0.730	0.700	0.740	-	-	0	0	-	0.649	0.623	0.658	-	-	0	-	0.00%
2025-09-01	0	0.730	0.700	0.740	0.730	0.740	444,000	328,520	0.7399	0.649	0.623	0.658	0.649	0.658	499,251	0.6580	0.00%
2025-08-29	0	0.730	0.700	0.730	-	-	0	0	-	0.649	0.623	0.649	-	-	0	-	-1.35%
2025-08-28	0	0.740	0.740	0.780	0.740	0.750	444,000	328,720	0.7404	0.658	0.658	0.694	0.658	0.667	499,251	0.6584	2.78%
2025-08-27	0	0.720	0.720	0.800	0.720	0.720	16,000	11,520	0.7200	0.640	0.640	0.711	0.640	0.640	17,991	0.6403	-1.37%
2025-08-26	0	0.730	0.730	0.800	0.700	0.750	48,000	35,400	0.7375	0.649	0.649	0.711	0.623	0.667	53,973	0.6559	-6.41%
2025-08-25	0	0.780	0.780	0.800	0.680	0.800	648,000	505,040	0.7794	0.694	0.694	0.711	0.605	0.711	728,637	0.6931	0.00%
2025-08-22	0	0.780	0.670	0.780	-	-	0	0	-	0.694	0.596	0.694	-	-	0	-	0.00%
2025-08-21	0	0.780	0.700	0.780	0.670	0.790	100,000	76,160	0.7616	0.694	0.623	0.694	0.596	0.703	112,444	0.6773	0.00%
2025-08-20	0	0.780	0.730	0.780	0.750	0.800	128,000	97,640	0.7628	0.694	0.649	0.694	0.667	0.711	143,928	0.6784	2.63%
2025-08-19	0	0.760	0.710	0.760	0.790	0.800	8,000	6,360	0.7950	0.676	0.631	0.676	0.703	0.711	8,996	0.7070	0.00%
2025-08-18	0	0.760	0.740	0.760	0.720	0.780	164,000	120,520	0.7349	0.676	0.658	0.676	0.640	0.694	184,408	0.6536	5.56%
2025-08-15	0	0.720	0.690	0.720	0.710	0.720	16,000	11,400	0.7125	0.640	0.614	0.640	0.631	0.640	17,991	0.6336	-1.37%
2025-08-14	0	0.730	0.690	0.730	0.680	0.740	148,000	104,680	0.7073	0.649	0.614	0.649	0.605	0.658	166,417	0.6290	0.00%
2025-08-13	0	0.730	0.700	0.740	0.640	0.730	700,000	477,080	0.6815	0.649	0.623	0.658	0.569	0.649	787,107	0.6061	12.31%
2025-08-12	0	0.650	0.630	0.650	-	-	0	0	-	0.578	0.560	0.578	-	-	0	-	0.00%
2025-08-11	0	0.650	0.650	0.660	0.630	0.660	24,000	15,400	0.6417	0.578	0.578	0.587	0.560	0.587	26,987	0.5707	3.17%
2025-08-08	0	0.630	0.620	0.640	0.630	0.630	8,000	5,040	0.6300	0.560	0.551	0.569	0.560	0.560	8,996	0.5603	1.61%
2025-08-07	0	0.620	0.620	0.640	0.610	0.620	68,000	41,640	0.6124	0.551	0.551	0.569	0.542	0.551	76,462	0.5446	1.64%
2025-08-06	0	0.610	0.620	0.630	-	-	0	0	-	0.542	0.551	0.560	-	-	0	-	1.67%
2025-08-05	0	0.600	0.600	0.630	-	-	0	0	-	0.534	0.534	0.560	-	-	0	-	0.00%
2025-08-04	0	0.600	0.600	0.640	-	-	0	0	-	0.534	0.534	0.569	-	-	0	-	0.00%
2025-08-01	0	0.600	0.600	0.670	0.560	0.630	208,000	122,000	0.5865	0.534	0.534	0.596	0.498	0.560	233,883	0.5216	-7.69%
2025-07-31	0	0.650	0.630	0.670	-	-	0	0	-	0.578	0.560	0.596	-	-	0	-	0.00%
2025-07-30	0	0.650	0.650	0.670	0.650	0.670	88,000	58,600	0.6659	0.578	0.578	0.596	0.578	0.596	98,951	0.5922	1.56%
2025-07-29	0	0.640	0.640	0.660	0.640	0.640	52,000	33,280	0.6400	0.569	0.569	0.587	0.569	0.569	58,471	0.5692	0.00%
2025-07-28	0	0.640	0.640	0.670	0.630	0.640	50,000	31,620	0.6324	0.569	0.569	0.596	0.560	0.569	56,222	0.5624	-4.48%
2025-07-25	0	0.670	0.640	0.670	0.670	0.670	100,000	67,000	0.6700	0.596	0.569	0.596	0.596	0.596	112,444	0.5959	0.00%
2025-07-24	0	0.670	0.640	0.680	0.640	0.670	140,000	91,360	0.6526	0.596	0.569	0.605	0.569	0.596	157,421	0.5804	6.35%
2025-07-23	0	0.630	0.630	0.640	0.620	0.620	560,000	347,200	0.6200	0.560	0.560	0.569	0.551	0.551	629,686	0.5514	1.61%
2025-07-22	0	0.620	0.620	0.640	0.620	0.630	56,000	35,160	0.6279	0.551	0.551	0.569	0.551	0.560	62,969	0.5584	0.00%
2025-07-21	0	0.620	0.610	0.630	0.610	0.620	56,000	34,680	0.6193	0.551	0.542	0.560	0.542	0.551	62,969	0.5508	-1.59%
2025-07-18	0	0.630	0.620	0.640	0.610	0.630	168,000	103,560	0.6164	0.560	0.551	0.569	0.542	0.560	188,906	0.5482	0.00%
2025-07-17	0	0.630	0.610	0.630	0.610	0.630	72,000	44,560	0.6189	0.560	0.542	0.560	0.542	0.560	80,960	0.5504	1.61%
2025-07-16	0	0.620	0.610	0.630	0.610	0.620	28,000	17,160	0.6129	0.551	0.542	0.560	0.542	0.551	31,484	0.5450	1.64%
2025-07-15	0	0.610	0.610	0.620	-	-	0	0	-	0.542	0.542	0.551	-	-	0	-	0.00%
2025-07-14	0	0.610	0.610	0.630	0.610	0.630	8,000	4,960	0.6200	0.542	0.542	0.560	0.542	0.560	8,996	0.5514	0.00%
2025-07-11	0	0.610	0.610	0.630	0.610	0.630	20,000	12,440	0.6220	0.542	0.542	0.560	0.542	0.560	22,489	0.5532	-1.61%
2025-07-10	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.551	0.534	0.551	0.551	0.551	112,444	0.5514	1.64%
2025-07-09	0	0.610	0.600	0.610	0.610	0.610	200,000	122,000	0.6100	0.542	0.534	0.542	0.542	0.542	224,888	0.5425	-1.61%
2025-07-08	0	0.620	0.610	0.620	0.620	0.620	96,000	59,520	0.6200	0.551	0.542	0.551	0.551	0.551	107,946	0.5514	1.64%
2025-07-07	0	0.610	0.600	0.620	0.580	0.610	444,000	261,640	0.5893	0.542	0.534	0.551	0.516	0.542	499,251	0.5241	-1.61%
2025-07-04	0	0.620	0.620	0.630	0.620	0.620	16,000	9,920	0.6200	0.551	0.551	0.560	0.551	0.551	17,991	0.5514	0.00%
2025-07-03	0	0.620	0.580	0.630	0.620	0.620	100,000	62,000	0.6200	0.551	0.516	0.560	0.551	0.551	112,444	0.5514	6.90%
2025-07-02	0	0.580	0.580	0.620	0.580	0.580	28,000	16,240	0.5800	0.516	0.516	0.551	0.516	0.516	31,484	0.5158	0.00%
2025-06-30	0	0.580	0.580	0.620	0.580	0.600	61,000	36,060	0.5911	0.516	0.516	0.551	0.516	0.534	68,591	0.5257	-7.94%
2025-06-27	0	0.630	0.600	0.630	-	-	0	0	-	0.560	0.534	0.560	-	-	0	-	0.00%
2025-06-26	0	0.630	0.600	0.630	0.630	0.630	16,000	10,080	0.6300	0.560	0.534	0.560	0.560	0.560	17,991	0.5603	3.28%
2025-06-25	0	0.610	0.600	0.640	0.610	0.610	60,000	36,600	0.6100	0.542	0.534	0.569	0.542	0.542	67,466	0.5425	5.17%
2025-06-24	0	0.580	0.580	0.620	0.580	0.610	108,000	63,000	0.5833	0.516	0.516	0.551	0.516	0.542	121,439	0.5188	-3.33%
2025-06-23	0	0.600	0.590	0.640	-	-	0	0	-	0.534	0.525	0.569	-	-	0	-	0.00%
2025-06-20	0	0.600	0.590	0.640	-	-	0	0	-	0.534	0.525	0.569	-	-	0	-	0.00%
2025-06-19	0	0.600	0.590	0.610	-	-	0	0	-	0.534	0.525	0.542	-	-	0	-	0.00%
2025-06-18	0	0.600	0.590	0.640	0.600	0.600	28,000	16,800	0.6000	0.534	0.525	0.569	0.534	0.534	31,484	0.5336	0.00%
2025-06-17	0	0.600	0.600	0.640	-	-	0	0	-	0.534	0.534	0.569	-	-	0	-	0.00%
2025-06-16	0	0.600	0.580	0.600	0.570	0.600	224,000	131,440	0.5868	0.534	0.516	0.534	0.507	0.534	251,874	0.5218	-1.64%
2025-06-13	0	0.610	0.610	0.640	0.610	0.610	80,000	48,800	0.6100	0.542	0.542	0.569	0.542	0.542	89,955	0.5425	0.00%
2025-06-12	0	0.610	0.580	0.610	0.600	0.620	124,000	76,600	0.6177	0.542	0.516	0.542	0.534	0.551	139,430	0.5494	0.00%
2025-06-11	0	0.610	0.610	0.630	-	-	0	0	-	0.542	0.542	0.560	-	-	0	-	1.67%
2025-06-10	0	0.600	0.580	0.640	-	-	0	0	-	0.534	0.516	0.569	-	-	0	-	0.00%
2025-06-09	0	0.600	0.580	0.630	-	-	0	0	-	0.534	0.516	0.560	-	-	0	-	0.00%
2025-06-06	0	0.600	0.600	0.620	0.590	0.600	184,000	110,120	0.5985	0.534	0.534	0.551	0.525	0.534	206,897	0.5322	-1.64%
2025-06-05	0	0.610	0.600	0.620	0.600	0.680	576,000	355,200	0.6167	0.542	0.534	0.551	0.534	0.605	647,677	0.5484	1.67%
2025-06-04	0	0.600	0.600	0.650	-	-	24,000	14,400	0.6000	0.534	0.534	0.578	-	-	26,987	0.5336	0.00%
2025-06-03	0	0.600	0.600	0.680	0.600	0.600	41,000	24,560	0.5990	0.534	0.534	0.605	0.534	0.534	46,102	0.5327	0.00%
2025-06-02	0	0.600	0.600	0.680	-	-	0	0	-	0.534	0.534	0.605	-	-	0	-	0.00%
2025-05-30	0	0.600	0.580	0.610	0.600	0.620	100,000	61,200	0.6120	0.534	0.516	0.542	0.534	0.551	112,444	0.5443	2.48%
2025-05-29	0	0.630	0.620	0.650	-	-	0	0	-	0.521	0.512	0.537	-	-	0	-	0.00%
2025-05-28	0	0.630	0.620	0.670	0.610	0.640	28,000	17,760	0.6343	0.521	0.512	0.554	0.504	0.529	33,877	0.5242	-1.56%
2025-05-27	0	0.640	0.610	0.690	-	-	0	0	-	0.529	0.504	0.570	-	-	0	-	0.00%
2025-05-26	0	0.640	0.600	0.660	-	-	0	0	-	0.529	0.496	0.545	-	-	0	-	0.00%
2025-05-23	0	0.640	0.620	0.660	-	-	0	0	-	0.529	0.512	0.545	-	-	0	-	0.00%
2025-05-22	0	0.640	0.600	0.640	0.640	0.640	4,000	2,560	0.6400	0.529	0.496	0.529	0.529	0.529	4,840	0.5290	3.23%
2025-05-21	0	0.620	0.610	0.650	0.610	0.690	105,000	64,850	0.6176	0.512	0.504	0.537	0.504	0.570	127,040	0.5105	-3.12%
2025-05-20	0	0.640	0.600	0.640	-	-	0	0	-	0.529	0.496	0.529	-	-	0	-	0.00%
2025-05-19	0	0.640	0.600	0.660	-	-	0	0	-	0.529	0.496	0.545	-	-	0	-	0.00%
2025-05-16	0	0.640	0.640	0.650	0.640	0.640	36,000	23,040	0.6400	0.529	0.529	0.537	0.529	0.529	43,556	0.5290	0.00%
2025-05-15	0	0.640	0.640	0.650	0.640	0.680	280,000	180,720	0.6454	0.529	0.529	0.537	0.529	0.562	338,772	0.5335	4.92%
2025-05-14	0	0.610	0.610	0.700	-	-	0	0	-	0.504	0.504	0.579	-	-	0	-	5.17%
2025-05-13	0	0.580	0.580	0.680	0.570	0.570	40,000	22,800	0.5700	0.479	0.479	0.562	0.471	0.471	48,396	0.4711	-13.43%
2025-05-12	0	0.670	0.620	0.670	-	-	0	0	-	0.554	0.512	0.554	-	-	0	-	-4.29%
2025-05-09	0	0.700	0.620	0.700	-	-	0	0	-	0.579	0.512	0.579	-	-	0	-	0.00%
2025-05-08	0	0.700	0.590	0.700	0.720	0.720	40,000	28,800	0.7200	0.579	0.488	0.579	0.595	0.595	48,396	0.5951	9.38%
2025-05-07	0	0.640	0.590	0.650	-	-	0	0	-	0.529	0.488	0.537	-	-	0	-	0.00%
2025-05-06	0	0.640	0.590	0.640	0.630	0.640	52,000	33,160	0.6377	0.529	0.488	0.529	0.521	0.529	62,915	0.5271	3.23%
2025-05-02	0	0.620	0.560	0.630	-	-	0	0	-	0.512	0.463	0.521	-	-	0	-	0.00%
2025-04-30	0	0.620	0.600	0.620	0.630	0.630	100,000	63,000	0.6300	0.512	0.496	0.512	0.521	0.521	120,990	0.5207	1.64%
2025-04-29	0	0.610	0.610	0.630	0.610	0.610	8,000	4,880	0.6100	0.504	0.504	0.521	0.504	0.504	9,679	0.5042	1.67%
2025-04-28	0	0.600	0.560	0.600	0.550	0.610	76,000	45,880	0.6037	0.496	0.463	0.496	0.455	0.504	91,952	0.4990	-4.76%
2025-04-25	0	0.630	0.540	0.680	-	-	0	0	-	0.521	0.446	0.562	-	-	0	-	0.00%
2025-04-24	0	0.630	0.580	0.630	-	-	0	0	-	0.521	0.479	0.521	-	-	0	-	0.00%
2025-04-23	0	0.630	0.620	0.640	0.530	0.630	92,000	51,400	0.5587	0.521	0.512	0.529	0.438	0.521	111,311	0.4618	-3.08%
2025-04-22	0	0.650	0.590	0.650	-	-	0	0	-	0.537	0.488	0.537	-	-	0	-	0.00%
2025-04-17	0	0.650	-	0.650	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-04-16	0	0.650	-	0.650	-	-	4,000	2,680	0.6700	0.537	-	0.537	-	-	4,840	0.5538	-1.52%
2025-04-15	0	0.660	0.450	0.660	-	-	4,000	2,680	0.6700	0.545	0.372	0.545	-	-	4,840	0.5538	0.00%
2025-04-14	0	0.660	-	0.660	0.660	0.660	4,000	2,640	0.6600	0.545	-	0.545	0.545	0.545	4,840	0.5455	10.00%
2025-04-11	0	0.600	0.590	0.600	0.630	0.650	48,000	30,560	0.6367	0.496	0.488	0.496	0.521	0.537	58,075	0.5262	-3.23%
2025-04-10	0	0.620	0.450	0.620	-	-	0	0	-	0.512	0.372	0.512	-	-	0	-	0.00%
2025-04-09	0	0.620	0.510	0.620	-	-	0	0	-	0.512	0.422	0.512	-	-	0	-	0.00%
2025-04-08	0	0.620	0.560	0.620	0.570	0.620	244,000	140,080	0.5741	0.512	0.463	0.512	0.471	0.512	295,216	0.4745	3.33%
2025-04-07	0	0.600	0.570	0.630	-	-	0	0	-	0.496	0.471	0.521	-	-	0	-	0.00%
2025-04-03	0	0.600	0.600	0.610	0.600	0.600	96,000	57,600	0.6000	0.496	0.496	0.504	0.496	0.496	116,150	0.4959	0.00%
2025-04-02	0	0.600	0.590	0.600	0.590	0.600	80,000	47,920	0.5990	0.496	0.488	0.496	0.488	0.496	96,792	0.4951	0.00%
2025-04-01	0	0.600	0.590	0.610	0.600	0.610	32,000	19,360	0.6050	0.496	0.488	0.504	0.496	0.504	38,717	0.5000	0.00%
2025-03-31	0	0.600	0.590	0.640	0.600	0.610	60,000	36,200	0.6033	0.496	0.488	0.529	0.496	0.504	72,594	0.4987	0.00%
2025-03-28	0	0.600	0.600	0.660	-	-	0	0	-	0.496	0.496	0.545	-	-	0	-	0.00%
2025-03-27	0	0.600	0.600	0.680	0.600	0.610	44,000	26,480	0.6018	0.496	0.496	0.562	0.496	0.504	53,236	0.4974	-1.64%
2025-03-26	0	0.610	0.610	0.650	0.610	0.680	44,000	28,640	0.6509	0.504	0.504	0.537	0.504	0.562	53,236	0.5380	1.67%
2025-03-25	0	0.600	0.600	0.670	0.570	0.570	4,000	2,280	0.5700	0.496	0.496	0.554	0.471	0.471	4,840	0.4711	-4.76%
2025-03-24	0	0.630	0.610	0.650	-	-	0	0	-	0.521	0.504	0.537	-	-	0	-	0.00%
2025-03-21	0	0.630	0.630	0.650	-	-	0	0	-	0.521	0.521	0.537	-	-	0	-	1.61%
2025-03-20	0	0.620	0.620	0.660	-	-	0	0	-	0.512	0.512	0.545	-	-	0	-	0.00%
2025-03-19	0	0.620	0.610	0.660	-	-	0	0	-	0.512	0.504	0.545	-	-	0	-	0.00%
2025-03-18	0	0.620	0.610	0.660	0.620	0.620	16,000	9,920	0.6200	0.512	0.504	0.545	0.512	0.512	19,358	0.5124	1.64%
2025-03-17	0	0.610	0.610	0.680	0.610	0.610	16,000	9,760	0.6100	0.504	0.504	0.562	0.504	0.504	19,358	0.5042	-1.61%
2025-03-14	0	0.620	0.610	0.650	0.620	0.620	84,000	52,080	0.6200	0.512	0.504	0.537	0.512	0.512	101,632	0.5124	1.64%
2025-03-13	0	0.610	0.610	0.620	0.610	0.610	20,000	12,200	0.6100	0.504	0.504	0.512	0.504	0.504	24,198	0.5042	-1.61%
2025-03-12	0	0.620	0.610	0.620	0.610	0.620	16,000	9,840	0.6150	0.512	0.504	0.512	0.504	0.512	19,358	0.5083	1.64%
2025-03-11	0	0.610	0.600	0.610	0.610	0.610	4,000	2,440	0.6100	0.504	0.496	0.504	0.504	0.504	4,840	0.5042	1.67%
2025-03-10	0	0.600	0.590	0.610	-	-	0	0	-	0.496	0.488	0.504	-	-	0	-	0.00%
2025-03-07	0	0.600	0.600	0.680	0.580	0.600	136,000	81,360	0.5982	0.496	0.496	0.562	0.479	0.496	164,546	0.4945	5.26%
2025-03-06	0	0.570	0.570	0.600	0.570	0.570	12,000	6,840	0.5700	0.471	0.471	0.496	0.471	0.471	14,519	0.4711	-3.39%
2025-03-05	0	0.590	0.570	0.620	-	-	0	0	-	0.488	0.471	0.512	-	-	0	-	0.00%
2025-03-04	0	0.590	0.560	0.590	0.590	0.590	8,000	4,720	0.5900	0.488	0.463	0.488	0.488	0.488	9,679	0.4876	1.72%
2025-03-03	0	0.580	0.570	0.600	0.580	0.580	4,000	2,320	0.5800	0.479	0.471	0.496	0.479	0.479	4,840	0.4794	3.57%
2025-02-28	0	0.560	0.540	0.580	-	-	0	0	-	0.463	0.446	0.479	-	-	0	-	0.00%
2025-02-27	0	0.560	0.560	0.600	0.560	0.560	52,000	29,120	0.5600	0.463	0.463	0.496	0.463	0.463	62,915	0.4628	0.00%
2025-02-26	0	0.560	0.560	0.570	0.560	0.560	16,000	8,960	0.5600	0.463	0.463	0.471	0.463	0.463	19,358	0.4628	0.00%
2025-02-25	0	0.560	0.550	0.600	-	-	0	0	-	0.463	0.455	0.496	-	-	0	-	0.00%
2025-02-24	0	0.560	0.550	0.580	0.540	0.560	60,000	32,920	0.5487	0.463	0.455	0.479	0.446	0.463	72,594	0.4535	9.80%
2025-02-21	0	0.510	0.490	0.550	-	-	0	0	-	0.422	0.405	0.455	-	-	0	-	0.00%
2025-02-20	0	0.510	0.490	0.520	0.510	0.510	40,000	20,400	0.5100	0.422	0.405	0.430	0.422	0.422	48,396	0.4215	7.37%
2025-02-19	0	0.475	0.475	0.550	0.455	0.455	40,000	18,200	0.4550	0.393	0.393	0.455	0.376	0.376	48,396	0.3761	-8.65%
2025-02-18	0	0.520	0.480	0.550	-	-	0	0	-	0.430	0.397	0.455	-	-	0	-	0.00%
2025-02-17	0	0.520	0.485	0.540	0.520	0.530	16,000	8,360	0.5225	0.430	0.401	0.446	0.430	0.438	19,358	0.4319	1.96%
2025-02-14	0	0.510	0.480	0.510	-	-	0	0	-	0.422	0.397	0.422	-	-	0	-	0.00%
2025-02-13	0	0.510	0.475	0.520	0.510	0.510	8,000	4,080	0.5100	0.422	0.393	0.430	0.422	0.422	9,679	0.4215	7.37%
2025-02-12	0	0.475	0.470	0.530	-	-	0	0	-	0.393	0.388	0.438	-	-	0	-	0.00%
2025-02-11	0	0.475	0.430	0.530	0.475	0.485	44,000	20,940	0.4759	0.393	0.355	0.438	0.393	0.401	53,236	0.3933	0.00%
2025-02-10	0	0.475	0.475	0.530	-	-	0	0	-	0.393	0.393	0.438	-	-	0	-	0.00%
2025-02-07	0	0.475	0.475	0.500	-	-	0	0	-	0.393	0.393	0.413	-	-	0	-	0.00%
2025-02-06	0	0.475	0.475	0.530	-	-	0	0	-	0.393	0.393	0.438	-	-	0	-	0.00%
2025-02-05	0	0.475	0.475	0.530	-	-	0	0	-	0.393	0.393	0.438	-	-	0	-	0.00%
2025-02-04	0	0.475	0.475	0.530	-	-	0	0	-	0.393	0.393	0.438	-	-	0	-	0.00%
2025-02-03	0	0.475	0.475	0.530	-	-	0	0	-	0.393	0.393	0.438	-	-	0	-	0.00%
2025-01-28	0	0.475	0.475	0.530	-	-	0	0	-	0.393	0.393	0.438	-	-	0	-	0.00%
2025-01-27	0	0.475	0.475	0.520	-	-	0	0	-	0.393	0.393	0.430	-	-	0	-	0.00%
2025-01-24	0	0.475	0.475	0.520	0.475	0.540	96,000	48,120	0.5013	0.393	0.393	0.430	0.393	0.446	116,150	0.4143	-1.04%
2025-01-23	0	0.480	0.475	0.550	-	-	0	0	-	0.397	0.393	0.455	-	-	0	-	0.00%
2025-01-22	0	0.480	0.480	0.550	0.475	0.480	44,000	21,080	0.4791	0.397	0.397	0.455	0.393	0.397	53,236	0.3960	-2.04%
2025-01-21	0	0.490	0.475	0.490	0.490	0.490	52,000	25,480	0.4900	0.405	0.393	0.405	0.405	0.405	62,915	0.4050	0.00%
2025-01-20	0	0.490	0.490	0.500	-	-	0	0	-	0.405	0.405	0.413	-	-	0	-	0.00%
2025-01-17	0	0.490	0.480	0.490	0.490	0.490	40,000	19,600	0.4900	0.405	0.397	0.405	0.405	0.405	48,396	0.4050	0.00%
2025-01-16	0	0.490	0.490	0.580	0.475	0.580	216,000	108,660	0.5031	0.405	0.405	0.479	0.393	0.479	261,338	0.4158	0.00%
2025-01-15	0	0.490	0.490	-	0.490	0.490	24,000	11,760	0.4900	0.405	0.405	-	0.405	0.405	29,038	0.4050	2.08%
2025-01-14	0	0.480	0.480	0.640	0.475	0.500	156,000	76,940	0.4932	0.397	0.397	0.529	0.393	0.413	188,744	0.4076	-4.00%
2025-01-13	0	0.500	0.475	0.560	-	-	0	0	-	0.413	0.393	0.463	-	-	0	-	0.00%
2025-01-10	0	0.500	0.445	0.570	-	-	0	0	-	0.413	0.368	0.471	-	-	0	-	0.00%
2025-01-09	0	0.500	0.480	0.570	-	-	0	0	-	0.413	0.397	0.471	-	-	0	-	0.00%
2025-01-08	0	0.500	0.500	0.570	-	-	0	0	-	0.413	0.413	0.471	-	-	0	-	2.04%
2025-01-07	0	0.490	0.490	0.570	0.490	0.560	36,000	19,880	0.5522	0.405	0.405	0.471	0.405	0.463	43,556	0.4564	-10.91%
2025-01-06	0	0.550	0.475	0.740	-	-	0	0	-	0.455	0.393	0.612	-	-	0	-	0.00%
2025-01-03	0	0.550	0.475	0.570	-	-	0	0	-	0.455	0.393	0.471	-	-	0	-	0.00%
2025-01-02	0	0.550	0.480	0.730	-	-	0	0	-	0.455	0.397	0.603	-	-	0	-	0.00%
2024-12-31	0	0.550	0.475	0.580	-	-	0	0	-	0.455	0.393	0.479	-	-	0	-	0.00%
2024-12-30	0	0.550	0.420	0.570	0.550	0.550	32,000	17,600	0.5500	0.455	0.347	0.471	0.455	0.455	38,717	0.4546	3.77%
2024-12-27	0	0.530	0.530	0.550	-	-	0	0	-	0.438	0.438	0.455	-	-	0	-	1.92%
2024-12-24	0	0.520	0.520	0.550	-	-	0	0	-	0.430	0.430	0.455	-	-	0	-	0.00%
2024-12-23	0	0.520	0.480	0.550	-	-	0	0	-	0.430	0.397	0.455	-	-	0	-	0.00%
2024-12-20	0	0.520	0.440	0.520	-	-	0	0	-	0.430	0.364	0.430	-	-	0	-	0.00%
2024-12-19	0	0.520	0.425	0.520	-	-	0	0	-	0.430	0.351	0.430	-	-	0	-	0.00%
2024-12-18	0	0.520	0.450	0.520	0.520	0.520	4,000	2,080	0.5200	0.430	0.372	0.430	0.430	0.430	4,840	0.4298	6.12%
2024-12-17	0	0.490	0.430	0.520	-	-	0	0	-	0.405	0.355	0.430	-	-	0	-	0.00%
2024-12-16	0	0.490	0.430	0.520	-	-	0	0	-	0.405	0.355	0.430	-	-	0	-	0.00%
2024-12-13	0	0.490	0.460	0.520	-	-	0	0	-	0.405	0.380	0.430	-	-	0	-	0.00%
2024-12-12	0	0.490	0.450	0.520	-	-	0	0	-	0.405	0.372	0.430	-	-	0	-	0.00%
2024-12-11	0	0.490	0.430	0.520	-	-	0	0	-	0.405	0.355	0.430	-	-	0	-	0.00%
2024-12-10	0	0.490	0.470	0.520	-	-	0	0	-	0.405	0.388	0.430	-	-	0	-	0.00%
2024-12-09	0	0.490	0.460	0.520	-	-	0	0	-	0.405	0.380	0.430	-	-	0	-	0.00%
2024-12-06	0	0.490	0.450	0.520	-	-	0	0	-	0.405	0.372	0.430	-	-	0	-	0.00%
2024-12-05	0	0.490	0.420	0.520	-	-	0	0	-	0.405	0.347	0.430	-	-	0	-	0.00%
2024-12-04	0	0.490	0.440	0.520	-	-	0	0	-	0.405	0.364	0.430	-	-	0	-	0.00%
2024-12-03	0	0.490	0.430	0.520	-	-	0	0	-	0.405	0.355	0.430	-	-	0	-	0.00%
2024-12-02	0	0.490	0.440	0.580	-	-	0	0	-	0.405	0.364	0.479	-	-	0	-	0.00%
2024-11-29	0	0.490	0.420	0.690	-	-	0	0	-	0.405	0.347	0.570	-	-	0	-	0.00%
2024-11-28	0	0.490	0.435	0.540	-	-	0	0	-	0.405	0.360	0.446	-	-	0	-	0.00%
2024-11-27	0	0.490	0.440	0.540	-	-	0	0	-	0.405	0.364	0.446	-	-	0	-	0.00%
2024-11-26	0	0.490	0.440	0.540	-	-	0	0	-	0.405	0.364	0.446	-	-	0	-	0.00%
2024-11-25	0	0.490	0.420	0.540	0.490	0.490	100,000	49,000	0.4900	0.405	0.347	0.446	0.405	0.405	120,990	0.4050	0.00%
2024-11-22	0	0.490	0.420	0.490	-	-	0	0	-	0.405	0.347	0.405	-	-	0	-	0.00%
2024-11-21	0	0.490	0.470	0.490	-	-	0	0	-	0.405	0.388	0.405	-	-	0	-	-3.92%
2024-11-20	0	0.510	0.480	0.580	-	-	0	0	-	0.422	0.397	0.479	-	-	0	-	0.00%
2024-11-19	0	0.510	0.510	0.580	-	-	0	0	-	0.422	0.422	0.479	-	-	0	-	0.00%
2024-11-18	0	0.510	0.510	0.580	0.510	0.510	32,000	16,320	0.5100	0.422	0.422	0.479	0.422	0.422	38,717	0.4215	0.00%
2024-11-15	0	0.510	0.510	0.580	-	-	0	0	-	0.422	0.422	0.479	-	-	0	-	0.00%
2024-11-14	0	0.510	0.510	0.520	0.510	0.510	36,000	18,360	0.5100	0.422	0.422	0.430	0.422	0.422	43,556	0.4215	0.00%
2024-11-13	0	0.510	0.510	0.530	-	-	0	0	-	0.422	0.422	0.438	-	-	0	-	0.00%
2024-11-12	0	0.510	0.510	0.570	-	-	0	0	-	0.422	0.422	0.471	-	-	0	-	0.00%
2024-11-11	0	0.510	0.510	0.540	0.450	0.570	16,000	8,400	0.5250	0.422	0.422	0.446	0.372	0.471	19,358	0.4339	0.00%
2024-11-08	0	0.510	0.480	0.550	-	-	0	0	-	0.422	0.397	0.455	-	-	0	-	0.00%
2024-11-07	0	0.510	0.420	0.560	-	-	0	0	-	0.422	0.347	0.463	-	-	0	-	0.00%
2024-11-06	0	0.510	0.480	0.550	-	-	0	0	-	0.422	0.397	0.455	-	-	0	-	0.00%
2024-11-05	0	0.510	0.480	0.520	-	-	0	0	-	0.422	0.397	0.430	-	-	0	-	0.00%
2024-11-04	0	0.510	0.485	0.550	0.465	0.510	40,000	19,740	0.4935	0.422	0.401	0.455	0.384	0.422	48,396	0.4079	6.25%
2024-11-01	0	0.480	0.480	0.520	0.480	0.480	20,000	9,600	0.4800	0.397	0.397	0.430	0.397	0.397	24,198	0.3967	-3.03%
2024-10-31	0	0.495	0.430	0.570	-	-	0	0	-	0.409	0.355	0.471	-	-	0	-	0.00%
2024-10-30	0	0.495	0.480	0.510	-	-	0	0	-	0.409	0.397	0.422	-	-	0	-	0.00%
2024-10-29	0	0.495	0.420	0.580	-	-	0	0	-	0.409	0.347	0.479	-	-	0	-	0.00%
2024-10-28	0	0.495	0.470	0.495	-	-	0	0	-	0.409	0.388	0.409	-	-	0	-	-1.00%
2024-10-25	0	0.500	0.470	0.570	-	-	0	0	-	0.413	0.388	0.471	-	-	0	-	0.00%
2024-10-24	0	0.500	0.430	0.570	-	-	0	0	-	0.413	0.355	0.471	-	-	0	-	0.00%
2024-10-23	0	0.500	0.470	0.510	-	-	0	0	-	0.413	0.388	0.422	-	-	0	-	0.00%
2024-10-22	0	0.500	0.430	0.510	-	-	0	0	-	0.413	0.355	0.422	-	-	0	-	0.00%
2024-10-21	0	0.500	0.470	0.510	-	-	0	0	-	0.413	0.388	0.422	-	-	0	-	0.00%
2024-10-18	0	0.500	0.480	0.550	-	-	0	0	-	0.413	0.397	0.455	-	-	0	-	0.00%
2024-10-17	0	0.500	0.445	0.500	0.500	0.500	40,000	20,000	0.5000	0.413	0.368	0.413	0.413	0.413	48,396	0.4133	0.00%
2024-10-16	0	0.500	0.470	0.580	-	-	0	0	-	0.413	0.388	0.479	-	-	0	-	0.00%
2024-10-15	0	0.500	0.460	0.550	-	-	0	0	-	0.413	0.380	0.455	-	-	0	-	0.00%
2024-10-14	0	0.500	0.470	0.530	-	-	0	0	-	0.413	0.388	0.438	-	-	0	-	0.00%
2024-10-10	0	0.500	0.450	0.530	-	-	0	0	-	0.413	0.372	0.438	-	-	0	-	0.00%
2024-10-09	0	0.500	0.460	0.500	-	-	0	0	-	0.413	0.380	0.413	-	-	0	-	0.00%
2024-10-08	0	0.500	0.500	0.530	0.500	0.500	28,000	13,800	0.4929	0.413	0.413	0.438	0.413	0.413	33,877	0.4074	-3.85%
2024-10-07	0	0.520	0.520	0.560	-	-	0	0	-	0.430	0.430	0.463	-	-	0	-	1.96%
2024-10-04	0	0.510	0.510	0.520	0.510	0.510	12,000	6,120	0.5100	0.422	0.422	0.430	0.422	0.422	14,519	0.4215	-1.92%
2024-10-03	0	0.520	0.520	0.530	-	-	0	0	-	0.430	0.430	0.438	-	-	0	-	0.00%
2024-10-02	0	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	0.430	0.413	0.430	0.430	0.430	14,519	0.4298	8.33%
2024-09-30	0	0.480	0.480	0.500	0.480	0.480	4,000	1,920	0.4800	0.397	0.397	0.413	0.397	0.397	4,840	0.3967	-4.00%
2024-09-27	0	0.500	0.480	0.510	0.465	0.510	40,000	19,780	0.4945	0.413	0.397	0.422	0.384	0.422	48,396	0.4087	2.04%
2024-09-26	0	0.490	0.465	0.580	0.490	0.490	8,000	3,920	0.4900	0.405	0.384	0.479	0.405	0.405	9,679	0.4050	0.00%
2024-09-25	0	0.490	0.490	0.560	-	-	0	0	-	0.405	0.405	0.463	-	-	0	-	4.26%
2024-09-24	0	0.470	0.470	0.560	0.470	0.475	32,000	15,060	0.4706	0.388	0.388	0.463	0.388	0.393	38,717	0.3890	-1.05%
2024-09-23	0	0.475	0.470	0.475	0.475	0.475	4,000	1,900	0.4750	0.393	0.388	0.393	0.393	0.393	4,840	0.3926	1.06%
2024-09-20	0	0.470	0.470	0.480	0.470	0.470	64,000	30,080	0.4700	0.388	0.388	0.397	0.388	0.388	77,434	0.3885	-1.05%
2024-09-19	0	0.475	0.475	0.550	0.470	0.470	52,000	24,440	0.4700	0.393	0.393	0.455	0.388	0.388	62,915	0.3885	-2.06%
2024-09-17	0	0.485	0.460	0.550	-	-	0	0	-	0.401	0.380	0.455	-	-	0	-	0.00%
2024-09-16	0	0.485	0.460	0.485	-	-	0	0	-	0.401	0.380	0.401	-	-	0	-	0.00%
2024-09-13	0	0.485	0.415	0.530	-	-	0	0	-	0.401	0.343	0.438	-	-	0	-	0.00%
2024-09-12	0	0.485	0.470	0.520	0.400	0.485	60,000	27,420	0.4570	0.401	0.388	0.430	0.331	0.401	72,594	0.3777	4.57%
2024-09-11	0	0.485	0.470	0.550	-	-	0	0	-	0.383	0.371	0.435	-	-	0	-	0.00%
2024-09-10	0	0.485	0.485	0.550	0.480	0.480	20,000	9,600	0.4800	0.383	0.383	0.435	0.379	0.379	25,303	0.3794	1.04%
2024-09-09	0	0.480	0.480	0.550	-	-	0	0	-	0.379	0.379	0.435	-	-	0	-	0.00%
2024-09-05	0	0.480	0.475	0.550	-	-	0	0	-	0.379	0.375	0.435	-	-	0	-	0.00%
2024-09-04	0	0.480	0.475	0.550	-	-	0	0	-	0.379	0.375	0.435	-	-	0	-	0.00%
2024-09-03	0	0.480	0.475	0.550	-	-	0	0	-	0.379	0.375	0.435	-	-	0	-	0.00%
2024-09-02	0	0.480	0.475	0.550	-	-	0	0	-	0.379	0.375	0.435	-	-	0	-	0.00%
2024-08-30	0	0.480	0.480	0.550	-	-	0	0	-	0.379	0.379	0.435	-	-	0	-	0.00%
2024-08-29	0	0.480	0.480	0.550	0.480	0.480	16,000	7,680	0.4800	0.379	0.379	0.435	0.379	0.379	20,243	0.3794	-4.00%
2024-08-28	0	0.500	0.470	0.550	-	-	0	0	-	0.395	0.371	0.435	-	-	0	-	0.00%
2024-08-27	0	0.500	0.470	0.550	-	-	0	0	-	0.395	0.371	0.435	-	-	0	-	0.00%
2024-08-26	0	0.500	0.500	0.550	0.400	0.500	28,000	12,500	0.4464	0.395	0.395	0.435	0.316	0.395	35,425	0.3529	2.04%
2024-08-23	0	0.490	0.470	0.550	-	-	0	0	-	0.387	0.371	0.435	-	-	0	-	0.00%
2024-08-22	0	0.490	0.490	0.570	0.490	0.540	36,000	18,440	0.5122	0.387	0.387	0.451	0.387	0.427	45,546	0.4049	-10.91%
2024-08-21	0	0.550	0.540	0.670	-	-	0	0	-	0.435	0.427	0.530	-	-	0	-	0.00%
2024-08-20	0	0.550	0.530	0.670	-	-	0	0	-	0.435	0.419	0.530	-	-	0	-	0.00%
2024-08-19	0	0.550	0.550	0.660	-	-	0	0	-	0.435	0.435	0.522	-	-	0	-	1.85%
2024-08-16	0	0.540	0.540	0.600	-	-	0	0	-	0.427	0.427	0.474	-	-	0	-	1.89%
2024-08-15	0	0.530	0.530	0.600	-	-	0	0	-	0.419	0.419	0.474	-	-	0	-	0.00%
2024-08-14	0	0.530	0.530	0.600	0.530	0.540	108,000	58,040	0.5374	0.419	0.419	0.474	0.419	0.427	136,638	0.4248	-3.64%
2024-08-13	0	0.550	0.540	0.610	0.530	0.530	16,000	8,480	0.5300	0.435	0.427	0.482	0.419	0.419	20,243	0.4189	-8.33%
2024-08-12	0	0.600	0.510	0.600	-	-	0	0	-	0.474	0.403	0.474	-	-	0	-	0.00%
2024-08-09	0	0.600	0.500	0.600	0.500	0.600	40,000	22,600	0.5650	0.474	0.395	0.474	0.395	0.474	50,606	0.4466	0.00%
2024-08-08	0	0.600	-	0.650	-	-	0	0	-	0.474	-	0.514	-	-	0	-	0.00%
2024-08-07	0	0.600	0.540	0.600	-	-	0	0	-	0.474	0.427	0.474	-	-	0	-	0.00%
2024-08-06	0	0.600	-	0.600	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
2024-08-05	0	0.600	-	0.600	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
2024-08-02	0	0.600	-	0.600	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
2024-08-01	0	0.600	-	0.600	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
2024-07-31	0	0.600	-	0.700	-	-	0	0	-	0.474	-	0.553	-	-	0	-	0.00%
2024-07-30	0	0.600	-	0.690	-	-	0	0	-	0.474	-	0.545	-	-	0	-	0.00%
2024-07-29	0	0.600	-	0.700	-	-	0	0	-	0.474	-	0.553	-	-	0	-	0.00%
2024-07-26	0	0.600	0.540	0.610	-	-	0	0	-	0.474	0.427	0.482	-	-	0	-	0.00%
2024-07-25	0	0.600	-	0.610	-	-	0	0	-	0.474	-	0.482	-	-	0	-	0.00%
2024-07-24	0	0.600	-	0.690	-	-	0	0	-	0.474	-	0.545	-	-	0	-	0.00%
2024-07-23	0	0.600	-	0.700	-	-	0	0	-	0.474	-	0.553	-	-	0	-	0.00%
2024-07-22	0	0.600	0.550	0.670	-	-	0	0	-	0.474	0.435	0.530	-	-	0	-	0.00%
2024-07-19	0	0.600	0.540	0.600	-	-	0	0	-	0.474	0.427	0.474	-	-	0	-	0.00%
2024-07-18	0	0.600	0.550	0.600	-	-	0	0	-	0.474	0.435	0.474	-	-	0	-	-1.64%
2024-07-17	0	0.610	0.540	0.690	-	-	0	0	-	0.482	0.427	0.545	-	-	0	-	0.00%
2024-07-16	0	0.610	0.600	0.700	-	-	0	0	-	0.482	0.474	0.553	-	-	0	-	0.00%
2024-07-15	0	0.610	0.600	0.680	-	-	0	0	-	0.482	0.474	0.537	-	-	0	-	0.00%
2024-07-12	0	0.610	0.600	0.680	-	-	0	0	-	0.482	0.474	0.537	-	-	0	-	0.00%
2024-07-11	0	0.610	0.610	0.630	0.600	0.600	224,000	134,400	0.6000	0.482	0.482	0.498	0.474	0.474	283,396	0.4742	5.17%
2024-07-10	0	0.580	0.540	0.590	0.580	0.580	40,000	23,200	0.5800	0.458	0.427	0.466	0.458	0.458	50,606	0.4584	9.43%
2024-07-09	0	0.530	0.530	0.580	-	-	0	0	-	0.419	0.419	0.458	-	-	0	-	3.92%
2024-07-08	0	0.510	0.510	0.580	-	-	0	0	-	0.403	0.403	0.458	-	-	0	-	0.00%
2024-07-05	0	0.510	0.510	0.580	-	-	0	0	-	0.403	0.403	0.458	-	-	0	-	0.00%
2024-07-04	0	0.510	0.510	0.580	-	-	0	0	-	0.403	0.403	0.458	-	-	0	-	0.00%
2024-07-03	0	0.510	0.510	0.580	-	-	0	0	-	0.403	0.403	0.458	-	-	0	-	0.00%
2024-07-02	0	0.510	0.510	0.580	0.500	0.510	32,000	16,080	0.5025	0.403	0.403	0.458	0.395	0.403	40,485	0.3972	2.00%
2024-06-28	0	0.500	0.425	0.580	-	-	0	0	-	0.395	0.336	0.458	-	-	0	-	0.00%
2024-06-27	0	0.500	0.500	0.570	-	-	0	0	-	0.395	0.395	0.451	-	-	0	-	0.00%
2024-06-26	0	0.500	0.500	0.570	-	-	0	0	-	0.395	0.395	0.451	-	-	0	-	0.00%
2024-06-25	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.395	0.395	0.411	0.395	0.395	5,061	0.3952	0.00%
2024-06-24	0	0.500	0.500	0.520	-	-	0	0	-	0.395	0.395	0.411	-	-	0	-	0.00%
2024-06-21	0	0.500	0.500	0.530	0.500	0.510	160,000	80,840	0.5053	0.395	0.395	0.419	0.395	0.403	202,426	0.3994	-1.96%
2024-06-20	0	0.510	0.510	0.550	-	-	0	0	-	0.403	0.403	0.435	-	-	0	-	0.00%
2024-06-19	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	0.403	0.395	0.411	0.403	0.403	126,516	0.4031	0.00%
2024-06-18	0	0.510	0.510	0.520	-	-	0	0	-	0.403	0.403	0.411	-	-	0	-	0.00%
2024-06-17	0	0.510	0.500	0.540	-	-	0	0	-	0.403	0.395	0.427	-	-	0	-	0.00%
2024-06-14	0	0.510	0.510	0.580	0.500	0.510	76,000	38,440	0.5058	0.403	0.403	0.458	0.395	0.403	96,152	0.3998	2.00%
2024-06-13	0	0.500	0.495	0.570	-	-	0	0	-	0.395	0.391	0.451	-	-	0	-	0.00%
2024-06-12	0	0.500	-	0.580	-	-	0	0	-	0.395	-	0.458	-	-	0	-	0.00%
2024-06-11	0	0.500	0.495	0.570	-	-	0	0	-	0.395	0.391	0.451	-	-	0	-	0.00%
2024-06-07	0	0.500	0.500	0.570	-	-	0	0	-	0.395	0.395	0.451	-	-	0	-	0.00%
2024-06-06	0	0.500	0.490	0.570	-	-	0	0	-	0.395	0.387	0.451	-	-	0	-	0.00%
2024-06-05	0	0.500	-	0.580	-	-	0	0	-	0.395	-	0.458	-	-	0	-	0.00%
2024-06-04	0	0.500	0.500	0.590	-	-	0	0	-	0.395	0.395	0.466	-	-	0	-	1.60%
2024-06-03	0	0.510	0.510	0.600	-	-	0	0	-	0.389	0.389	0.458	-	-	0	-	0.00%
2024-05-31	0	0.510	0.510	0.600	-	-	0	0	-	0.389	0.389	0.458	-	-	0	-	0.00%
2024-05-30	0	0.510	0.510	0.600	-	-	0	0	-	0.389	0.389	0.458	-	-	0	-	0.00%
2024-05-29	0	0.510	0.510	0.600	-	-	0	0	-	0.389	0.389	0.458	-	-	0	-	0.00%
2024-05-28	0	0.510	0.510	0.600	-	-	0	0	-	0.389	0.389	0.458	-	-	0	-	0.00%
2024-05-27	0	0.510	0.510	0.530	-	-	0	0	-	0.389	0.389	0.404	-	-	0	-	0.00%
2024-05-24	0	0.510	0.510	0.600	0.500	0.510	128,000	64,840	0.5066	0.389	0.389	0.458	0.381	0.389	167,830	0.3863	0.00%
2024-05-23	0	0.510	0.485	0.600	-	-	0	0	-	0.389	0.370	0.458	-	-	0	-	0.00%
2024-05-22	0	0.510	0.500	0.580	0.510	0.510	12,000	6,120	0.5100	0.389	0.381	0.442	0.389	0.389	15,734	0.3890	2.00%
2024-05-21	0	0.500	0.495	0.600	-	-	0	0	-	0.381	0.378	0.458	-	-	0	-	0.00%
2024-05-20	0	0.500	0.500	0.600	0.500	0.500	20,000	10,000	0.5000	0.381	0.381	0.458	0.381	0.381	26,223	0.3813	-5.66%
2024-05-17	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-05-16	0	0.530	0.520	0.600	-	-	0	0	-	0.404	0.397	0.458	-	-	0	-	0.00%
2024-05-14	0	0.530	0.510	0.580	-	-	0	0	-	0.404	0.389	0.442	-	-	0	-	0.00%
2024-05-13	0	0.530	0.380	0.540	-	-	0	0	-	0.404	0.290	0.412	-	-	0	-	0.00%
2024-05-10	0	0.530	0.465	0.600	-	-	0	0	-	0.404	0.355	0.458	-	-	0	-	0.00%
2024-05-09	0	0.530	0.485	0.580	-	-	0	0	-	0.404	0.370	0.442	-	-	0	-	0.00%
2024-05-08	0	0.530	0.430	0.600	-	-	0	0	-	0.404	0.328	0.458	-	-	0	-	0.00%
2024-05-07	0	0.530	0.530	0.600	0.530	0.530	4,000	2,120	0.5300	0.404	0.404	0.458	0.404	0.404	5,245	0.4042	0.00%
2024-05-06	0	0.530	-	0.530	-	-	0	0	-	0.404	-	0.404	-	-	0	-	0.00%
2024-05-03	0	0.530	0.510	0.530	0.530	0.530	28,000	14,840	0.5300	0.404	0.389	0.404	0.404	0.404	36,713	0.4042	0.00%
2024-05-02	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-30	0	0.530	0.530	0.590	-	-	0	0	-	0.404	0.404	0.450	-	-	0	-	0.00%
2024-04-29	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-26	0	0.530	-	0.600	-	-	0	0	-	0.404	-	0.458	-	-	0	-	0.00%
2024-04-25	0	0.530	0.510	0.600	-	-	0	0	-	0.404	0.389	0.458	-	-	0	-	0.00%
2024-04-24	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-23	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-22	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-19	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-18	0	0.530	-	0.600	-	-	0	0	-	0.404	-	0.458	-	-	0	-	0.00%
2024-04-17	0	0.530	0.530	0.590	0.530	0.530	32,000	16,960	0.5300	0.404	0.404	0.450	0.404	0.404	41,958	0.4042	0.00%
2024-04-16	0	0.530	0.530	0.590	-	-	32,000	16,960	0.5300	0.404	0.404	0.450	-	-	41,958	0.4042	0.00%
2024-04-15	0	0.530	0.485	0.530	-	-	0	0	-	0.404	0.370	0.404	-	-	0	-	0.00%
2024-04-12	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-04-11	0	0.530	0.510	0.600	-	-	0	0	-	0.404	0.389	0.458	-	-	0	-	0.00%
2024-04-10	0	0.530	0.490	0.630	-	-	0	0	-	0.404	0.374	0.480	-	-	0	-	0.00%
2024-04-09	0	0.530	0.465	0.560	-	-	0	0	-	0.404	0.355	0.427	-	-	0	-	0.00%
2024-04-08	0	0.530	0.500	0.610	0.500	0.530	212,000	106,600	0.5028	0.404	0.381	0.465	0.381	0.404	277,969	0.3835	0.00%
2024-04-05	0	0.530	-	0.600	-	-	0	0	-	0.404	-	0.458	-	-	0	-	0.00%
2024-04-03	0	0.530	0.480	0.600	-	-	0	0	-	0.404	0.366	0.458	-	-	0	-	0.00%
2024-04-02	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-03-28	0	0.530	0.470	0.530	-	-	0	0	-	0.404	0.358	0.404	-	-	0	-	0.00%
2024-03-27	0	0.530	0.500	0.540	-	-	0	0	-	0.404	0.381	0.412	-	-	0	-	0.00%
2024-03-26	0	0.530	0.480	0.530	0.530	0.530	272,000	144,160	0.5300	0.404	0.366	0.404	0.404	0.404	356,639	0.4042	-1.85%
2024-03-25	0	0.540	0.530	0.620	0.530	0.540	304,000	163,120	0.5366	0.412	0.404	0.473	0.404	0.412	398,597	0.4092	1.89%
2024-03-22	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-03-21	0	0.530	0.500	0.600	-	-	0	0	-	0.404	0.381	0.458	-	-	0	-	0.00%
2024-03-20	0	0.530	0.530	0.600	0.530	0.530	44,000	23,320	0.5300	0.404	0.404	0.458	0.404	0.404	57,692	0.4042	-11.67%
2024-03-19	0	0.600	0.560	0.620	-	-	0	0	-	0.458	0.427	0.473	-	-	0	-	0.00%
2024-03-18	0	0.600	0.530	0.600	-	-	0	0	-	0.458	0.404	0.458	-	-	0	-	0.00%
2024-03-15	0	0.600	0.500	0.600	-	-	0	0	-	0.458	0.381	0.458	-	-	0	-	0.00%
2024-03-14	0	0.600	0.530	0.600	-	-	0	0	-	0.458	0.404	0.458	-	-	0	-	0.00%
2024-03-13	0	0.600	0.455	0.680	-	-	0	0	-	0.458	0.347	0.519	-	-	0	-	0.00%
2024-03-12	0	0.600	-	0.600	0.600	0.600	180,000	108,000	0.6000	0.458	-	0.458	0.458	0.458	236,011	0.4576	0.00%
2024-03-11	0	0.600	0.600	0.630	0.600	0.600	108,000	64,800	0.6000	0.458	0.458	0.480	0.458	0.458	141,607	0.4576	0.00%
2024-03-08	0	0.600	0.600	0.620	0.600	0.600	168,000	100,800	0.6000	0.458	0.458	0.473	0.458	0.458	220,277	0.4576	0.00%
2024-03-07	0	0.600	0.600	0.700	0.600	0.600	136,000	81,600	0.6000	0.458	0.458	0.534	0.458	0.458	178,320	0.4576	0.00%
2024-03-06	0	0.600	0.600	0.700	0.600	0.600	20,000	12,000	0.6000	0.458	0.458	0.534	0.458	0.458	26,223	0.4576	0.00%
2024-03-05	0	0.600	-	0.700	-	-	0	0	-	0.458	-	0.534	-	-	0	-	0.00%
2024-03-04	0	0.600	-	0.690	-	-	0	0	-	0.458	-	0.526	-	-	0	-	0.00%
2024-03-01	0	0.600	0.550	0.700	-	-	0	0	-	0.458	0.419	0.534	-	-	0	-	0.00%
2024-02-29	0	0.600	0.550	0.650	-	-	0	0	-	0.458	0.419	0.496	-	-	0	-	0.00%
2024-02-28	0	0.600	0.580	0.680	-	-	0	0	-	0.458	0.442	0.519	-	-	0	-	0.00%
2024-02-27	0	0.600	0.600	0.680	-	-	0	0	-	0.458	0.458	0.519	-	-	0	-	0.00%
2024-02-26	0	0.600	0.580	0.650	-	-	0	0	-	0.458	0.442	0.496	-	-	0	-	0.00%
2024-02-23	0	0.600	0.600	0.660	0.600	0.600	68,000	40,800	0.6000	0.458	0.458	0.503	0.458	0.458	89,160	0.4576	3.45%
2024-02-22	0	0.580	0.580	0.600	0.580	0.580	40,000	23,200	0.5800	0.442	0.442	0.458	0.442	0.442	52,447	0.4424	-3.33%
2024-02-21	0	0.600	0.590	0.600	-	-	0	0	-	0.458	0.450	0.458	-	-	0	-	0.00%
2024-02-20	0	0.600	0.580	0.600	0.600	0.600	4,000	2,400	0.6000	0.458	0.442	0.458	0.458	0.458	5,245	0.4576	0.00%
2024-02-19	0	0.600	0.550	0.600	0.590	0.600	12,000	7,160	0.5967	0.458	0.419	0.458	0.450	0.458	15,734	0.4551	20.00%
2024-02-16	0	0.500	0.500	0.600	0.500	0.500	4,000	2,000	0.5000	0.381	0.381	0.458	0.381	0.381	5,245	0.3813	0.00%
2024-02-15	0	0.500	0.440	0.600	-	-	0	0	-	0.381	0.336	0.458	-	-	0	-	0.00%
2024-02-14	0	0.500	0.430	0.600	-	-	0	0	-	0.381	0.328	0.458	-	-	0	-	0.00%
2024-02-09	0	0.500	-	0.600	-	-	0	0	-	0.381	-	0.458	-	-	0	-	0.00%
2024-02-08	0	0.500	0.500	0.600	-	-	0	0	-	0.381	0.381	0.458	-	-	0	-	0.00%
2024-02-07	0	0.500	0.500	0.590	0.500	0.500	24,000	12,000	0.5000	0.381	0.381	0.450	0.381	0.381	31,468	0.3813	-15.25%
2024-02-06	0	0.590	-	0.590	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2024-02-05	0	0.590	0.500	0.590	0.550	0.600	40,000	23,240	0.5810	0.450	0.381	0.450	0.419	0.458	52,447	0.4431	18.00%
2024-02-02	0	0.500	0.500	0.550	-	-	0	0	-	0.381	0.381	0.419	-	-	0	-	0.00%
2024-02-01	0	0.500	-	0.550	-	-	0	0	-	0.381	-	0.419	-	-	0	-	0.00%
2024-01-31	0	0.500	-	0.550	-	-	0	0	-	0.381	-	0.419	-	-	0	-	0.00%
2024-01-30	0	0.500	0.460	0.550	-	-	0	0	-	0.381	0.351	0.419	-	-	0	-	0.00%
2024-01-29	0	0.500	0.455	0.550	-	-	0	0	-	0.381	0.347	0.419	-	-	0	-	0.00%
2024-01-26	0	0.500	0.440	0.550	-	-	0	0	-	0.381	0.336	0.419	-	-	0	-	0.00%
2024-01-25	0	0.500	0.500	0.550	-	-	0	0	-	0.381	0.381	0.419	-	-	0	-	0.00%
2024-01-24	0	0.500	-	0.550	-	-	0	0	-	0.381	-	0.419	-	-	0	-	0.00%
2024-01-23	0	0.500	0.440	0.550	-	-	0	0	-	0.381	0.336	0.419	-	-	0	-	0.00%
2024-01-22	0	0.500	-	0.550	-	-	0	0	-	0.381	-	0.419	-	-	0	-	0.00%
2024-01-19	0	0.500	0.500	0.550	-	-	0	0	-	0.381	0.381	0.419	-	-	0	-	0.00%
2024-01-18	0	0.500	0.500	0.550	0.500	0.500	12,000	6,000	0.5000	0.381	0.381	0.419	0.381	0.381	15,734	0.3813	-9.09%
2024-01-17	0	0.550	0.500	0.660	-	-	0	0	-	0.419	0.381	0.503	-	-	0	-	0.00%
2024-01-16	0	0.550	0.500	0.640	-	-	0	0	-	0.419	0.381	0.488	-	-	0	-	0.00%
2024-01-15	0	0.550	0.550	0.600	-	-	0	0	-	0.419	0.419	0.458	-	-	0	-	0.00%
2024-01-12	0	0.550	0.550	0.600	-	-	0	0	-	0.419	0.419	0.458	-	-	0	-	7.84%
2024-01-11	0	0.510	0.440	0.610	-	-	0	0	-	0.389	0.336	0.465	-	-	0	-	0.00%
2024-01-10	0	0.510	0.510	0.680	0.510	0.510	4,000	2,040	0.5100	0.389	0.389	0.519	0.389	0.389	5,245	0.3890	5.15%
2024-01-09	0	0.485	0.485	0.690	0.455	0.455	8,000	3,620	0.4525	0.370	0.370	0.526	0.347	0.347	10,489	0.3451	8.99%
2024-01-08	0	0.445	0.445	0.530	0.440	0.440	20,000	8,800	0.4400	0.339	0.339	0.404	0.336	0.336	26,223	0.3356	-9.18%
2024-01-05	0	0.490	0.440	0.560	-	-	0	0	-	0.374	0.336	0.427	-	-	0	-	0.00%
2024-01-04	0	0.490	0.440	0.540	-	-	0	0	-	0.374	0.336	0.412	-	-	0	-	0.00%
2024-01-03	0	0.490	0.450	0.540	-	-	0	0	-	0.374	0.343	0.412	-	-	0	-	1.03%
2024-01-02	0	0.485	-	0.550	-	-	0	0	-	0.370	-	0.419	-	-	0	-	0.00%
2023-12-29	0	0.485	0.405	0.550	-	-	0	0	-	0.370	0.309	0.419	-	-	0	-	0.00%
2023-12-28	0	0.485	-	0.500	-	-	0	0	-	0.370	-	0.381	-	-	0	-	0.00%
2023-12-27	0	0.485	0.485	0.550	-	-	0	0	-	0.370	0.370	0.419	-	-	0	-	0.00%
2023-12-22	0	0.485	0.400	0.550	-	-	0	0	-	0.370	0.305	0.419	-	-	0	-	0.00%
2023-12-21	0	0.485	0.395	0.550	-	-	0	0	-	0.370	0.301	0.419	-	-	0	-	0.00%
2023-12-20	0	0.485	0.400	0.600	-	-	0	0	-	0.370	0.305	0.458	-	-	0	-	0.00%
2023-12-19	0	0.485	0.485	0.510	0.485	0.485	52,000	25,220	0.4850	0.370	0.370	0.389	0.370	0.370	68,181	0.3699	0.00%
2023-12-18	0	0.485	0.485	0.540	-	-	0	0	-	0.370	0.370	0.412	-	-	0	-	0.00%
2023-12-15	0	0.485	0.485	0.540	-	-	0	0	-	0.370	0.370	0.412	-	-	0	-	0.00%
2023-12-14	0	0.485	0.485	0.550	-	-	0	0	-	0.370	0.370	0.419	-	-	0	-	1.04%
2023-12-13	0	0.480	-	0.550	-	-	0	0	-	0.366	-	0.419	-	-	0	-	0.00%
2023-12-12	0	0.480	0.475	0.550	-	-	0	0	-	0.366	0.362	0.419	-	-	0	-	0.00%
2023-12-11	0	0.480	0.480	0.550	0.470	0.480	428,000	204,100	0.4769	0.366	0.366	0.419	0.358	0.366	561,182	0.3637	-1.03%
2023-12-08	0	0.485	0.485	0.530	0.480	0.480	92,000	44,160	0.4800	0.370	0.370	0.404	0.366	0.366	120,628	0.3661	2.11%
2023-12-07	0	0.475	0.475	0.580	0.470	0.475	272,000	128,740	0.4733	0.362	0.362	0.442	0.358	0.362	356,639	0.3610	0.00%
2023-12-06	0	0.475	0.470	0.475	0.470	0.475	444,000	209,080	0.4709	0.362	0.358	0.362	0.358	0.362	582,161	0.3591	0.00%
2023-12-05	0	0.475	0.475	0.570	0.470	0.470	220,000	103,400	0.4700	0.362	0.362	0.435	0.358	0.358	288,458	0.3585	1.06%
2023-12-04	0	0.470	0.470	0.570	0.470	0.470	220,000	103,400	0.4700	0.358	0.358	0.435	0.358	0.358	288,458	0.3585	0.00%
2023-12-01	0	0.470	0.470	0.570	-	-	0	0	-	0.358	0.358	0.435	-	-	0	-	0.00%
2023-11-30	0	0.470	0.395	0.470	-	-	0	0	-	0.358	0.301	0.358	-	-	0	-	-1.05%
2023-11-29	0	0.475	0.400	0.570	-	-	0	0	-	0.362	0.305	0.435	-	-	0	-	0.00%
2023-11-28	0	0.475	0.400	0.570	-	-	0	0	-	0.362	0.305	0.435	-	-	0	-	0.00%
2023-11-27	0	0.475	0.470	0.570	-	-	0	0	-	0.362	0.358	0.435	-	-	0	-	0.00%
2023-11-24	0	0.475	0.470	0.475	0.470	0.475	68,000	32,460	0.4774	0.362	0.358	0.362	0.358	0.362	89,160	0.3641	2.15%
2023-11-23	0	0.465	0.460	0.550	0.460	0.465	52,000	23,940	0.4604	0.355	0.351	0.419	0.351	0.355	68,181	0.3511	2.20%
2023-11-22	0	0.455	0.440	0.460	-	-	0	0	-	0.347	0.336	0.351	-	-	0	-	0.00%
2023-11-21	0	0.455	0.420	0.550	-	-	0	0	-	0.347	0.320	0.419	-	-	0	-	0.00%
2023-11-20	0	0.455	0.455	0.530	-	-	0	0	-	0.347	0.347	0.404	-	-	0	-	3.41%
2023-11-17	0	0.440	0.440	0.480	0.440	0.440	252,799	111,215	0.4399	0.336	0.336	0.366	0.336	0.336	331,463	0.3355	10.00%
2023-11-16	0	0.400	0.400	0.445	0.400	0.450	12,000	5,160	0.4300	0.305	0.305	0.339	0.305	0.343	15,734	0.3280	-11.11%
2023-11-15	0	0.450	0.420	0.520	-	-	0	0	-	0.343	0.320	0.397	-	-	0	-	0.00%
2023-11-14	0	0.450	-	0.530	-	-	0	0	-	0.343	-	0.404	-	-	0	-	0.00%
2023-11-13	0	0.450	-	0.530	-	-	0	0	-	0.343	-	0.404	-	-	0	-	0.00%
2023-11-10	0	0.450	0.450	0.520	-	-	0	0	-	0.343	0.343	0.397	-	-	0	-	0.00%
2023-11-09	0	0.450	0.430	0.530	-	-	0	0	-	0.343	0.328	0.404	-	-	0	-	0.00%
2023-11-08	0	0.450	0.430	0.520	-	-	0	0	-	0.343	0.328	0.397	-	-	0	-	0.00%
2023-11-07	0	0.450	-	0.520	-	-	0	0	-	0.343	-	0.397	-	-	0	-	0.00%
2023-11-06	0	0.450	0.440	0.530	-	-	0	0	-	0.343	0.336	0.404	-	-	0	-	0.00%
2023-11-03	0	0.450	0.420	0.530	-	-	0	0	-	0.343	0.320	0.404	-	-	0	-	0.00%
2023-11-02	0	0.450	0.450	0.530	0.450	0.450	84,000	37,800	0.4500	0.343	0.343	0.404	0.343	0.343	110,139	0.3432	0.00%
2023-11-01	0	0.450	0.450	0.510	0.450	0.450	140,000	63,000	0.4500	0.343	0.343	0.389	0.343	0.343	183,564	0.3432	2.27%
2023-10-31	0	0.440	0.440	0.520	0.440	0.440	56,000	24,640	0.4400	0.336	0.336	0.397	0.336	0.336	73,426	0.3356	0.00%
2023-10-30	0	0.440	-	0.540	-	-	0	0	-	0.336	-	0.412	-	-	0	-	0.00%
2023-10-27	0	0.440	0.380	0.530	-	-	0	0	-	0.336	0.290	0.404	-	-	0	-	0.00%
2023-10-26	0	0.440	-	0.530	-	-	0	0	-	0.336	-	0.404	-	-	0	-	0.00%
2023-10-25	0	0.440	-	0.540	-	-	0	0	-	0.336	-	0.412	-	-	0	-	0.00%
2023-10-24	0	0.440	-	0.540	-	-	0	0	-	0.336	-	0.412	-	-	0	-	0.00%
2023-10-20	0	0.440	0.440	0.520	-	-	0	0	-	0.336	0.336	0.397	-	-	0	-	3.53%
2023-10-19	0	0.425	0.385	0.495	-	-	0	0	-	0.324	0.294	0.378	-	-	0	-	0.00%
2023-10-18	0	0.425	0.380	0.510	-	-	0	0	-	0.324	0.290	0.389	-	-	0	-	0.00%
2023-10-17	0	0.425	0.420	0.520	-	-	0	0	-	0.324	0.320	0.397	-	-	0	-	0.00%
2023-10-16	0	0.425	0.420	0.520	-	-	0	0	-	0.324	0.320	0.397	-	-	0	-	0.00%
2023-10-13	0	0.425	0.425	0.520	-	-	0	0	-	0.324	0.324	0.397	-	-	0	-	0.00%
2023-10-12	0	0.425	0.380	0.520	-	-	0	0	-	0.324	0.290	0.397	-	-	0	-	0.00%
2023-10-11	0	0.425	0.425	0.520	-	-	0	0	-	0.324	0.324	0.397	-	-	0	-	0.00%
2023-10-10	0	0.425	0.425	0.510	-	-	0	0	-	0.324	0.324	0.389	-	-	0	-	0.00%
2023-10-09	0	0.425	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
2023-10-06	0	0.425	0.420	0.510	-	-	0	0	-	0.324	0.320	0.389	-	-	0	-	0.00%
2023-10-05	0	0.425	-	0.510	-	-	0	0	-	0.324	-	0.389	-	-	0	-	0.00%
2023-10-04	0	0.425	-	0.475	-	-	0	0	-	0.324	-	0.362	-	-	0	-	0.00%
2023-10-03	0	0.425	0.300	0.520	-	-	0	0	-	0.324	0.229	0.397	-	-	0	-	0.00%
2023-09-29	0	0.425	-	0.520	-	-	0	0	-	0.324	-	0.397	-	-	0	-	0.00%
2023-09-28	0	0.425	0.380	0.520	-	-	0	0	-	0.324	0.290	0.397	-	-	0	-	0.00%
2023-09-27	0	0.425	0.425	0.495	0.425	0.425	12,000	5,100	0.4250	0.324	0.324	0.378	0.324	0.324	15,734	0.3241	3.66%
2023-09-26	0	0.410	0.410	0.500	-	-	0	0	-	0.313	0.313	0.381	-	-	0	-	0.00%
2023-09-25	0	0.410	0.410	0.500	-	-	0	0	-	0.313	0.313	0.381	-	-	0	-	0.00%
2023-09-22	0	0.410	0.380	0.495	-	-	0	0	-	0.313	0.290	0.378	-	-	0	-	0.00%
2023-09-21	0	0.410	0.410	0.495	-	-	0	0	-	0.313	0.313	0.378	-	-	0	-	0.00%
2023-09-20	0	0.410	0.410	0.450	-	-	0	0	-	0.313	0.313	0.343	-	-	0	-	0.00%
2023-09-19	0	0.410	0.400	0.495	-	-	0	0	-	0.313	0.305	0.378	-	-	0	-	0.00%
2023-09-18	0	0.410	0.410	0.495	-	-	0	0	-	0.313	0.313	0.378	-	-	0	-	0.00%
2023-09-15	0	0.410	0.410	0.465	-	-	0	0	-	0.313	0.313	0.355	-	-	0	-	2.50%
2023-09-14	0	0.400	0.400	0.475	-	-	0	0	-	0.305	0.305	0.362	-	-	0	-	2.01%
2023-09-13	0	0.410	0.410	0.460	0.410	0.470	24,000	11,040	0.4600	0.299	0.299	0.336	0.299	0.343	32,903	0.3355	2.50%
2023-09-12	0	0.400	0.400	0.510	0.400	0.410	36,000	14,720	0.4089	0.292	0.292	0.372	0.292	0.299	49,355	0.2982	-2.44%
2023-09-11	0	0.410	0.410	0.510	0.400	0.410	104,000	41,840	0.4023	0.299	0.299	0.372	0.292	0.299	142,580	0.2934	-5.75%
2023-09-07	0	0.435	0.420	0.445	0.435	0.435	8,000	3,480	0.4350	0.317	0.306	0.325	0.317	0.317	10,968	0.3173	-3.33%
2023-09-06	0	0.450	0.400	0.510	-	-	0	0	-	0.328	0.292	0.372	-	-	0	-	0.00%
2023-09-05	0	0.450	0.320	0.470	-	-	0	0	-	0.328	0.233	0.343	-	-	0	-	0.00%
2023-09-04	0	0.450	-	0.495	-	-	0	0	-	0.328	-	0.361	-	-	0	-	0.00%
2023-08-31	0	0.450	0.355	0.450	0.450	0.450	20,000	9,000	0.4500	0.328	0.259	0.328	0.328	0.328	27,419	0.3282	12.50%
2023-08-30	0	0.400	0.325	0.445	-	-	0	0	-	0.292	0.237	0.325	-	-	0	-	0.00%
2023-08-29	0	0.400	0.325	0.450	-	-	0	0	-	0.292	0.237	0.328	-	-	0	-	0.00%
2023-08-28	0	0.400	0.325	0.450	-	-	0	0	-	0.292	0.237	0.328	-	-	0	-	0.00%
2023-08-25	0	0.400	0.350	0.445	-	-	0	0	-	0.292	0.255	0.325	-	-	0	-	0.00%
2023-08-24	0	0.400	0.320	0.450	-	-	0	0	-	0.292	0.233	0.328	-	-	0	-	0.00%
2023-08-23	0	0.400	0.325	0.400	0.360	0.400	44,000	17,440	0.3964	0.292	0.237	0.292	0.263	0.292	60,323	0.2891	21.21%
2023-08-22	0	0.330	0.315	0.360	-	-	0	0	-	0.241	0.230	0.263	-	-	0	-	0.00%
2023-08-21	0	0.330	0.310	0.360	-	-	0	0	-	0.241	0.226	0.263	-	-	0	-	0.00%
2023-08-18	0	0.330	0.310	0.360	0.315	0.330	28,000	9,100	0.3250	0.241	0.226	0.263	0.230	0.241	38,387	0.2371	-8.33%
2023-08-17	0	0.360	0.315	0.450	-	-	0	0	-	0.263	0.230	0.328	-	-	0	-	0.00%
2023-08-16	0	0.360	0.315	0.360	-	-	0	0	-	0.263	0.230	0.263	-	-	0	-	0.00%
2023-08-15	0	0.360	0.320	0.445	-	-	0	0	-	0.263	0.233	0.325	-	-	0	-	0.00%
2023-08-14	0	0.360	0.310	0.420	-	-	0	0	-	0.263	0.226	0.306	-	-	0	-	0.00%
2023-08-11	0	0.360	-	0.420	-	-	0	0	-	0.263	-	0.306	-	-	0	-	0.00%
2023-08-10	0	0.360	0.310	0.420	-	-	0	0	-	0.263	0.226	0.306	-	-	0	-	0.00%
2023-08-09	0	0.360	0.325	0.415	-	-	0	0	-	0.263	0.237	0.303	-	-	0	-	0.00%
2023-08-08	0	0.360	0.325	0.415	0.360	0.360	40,000	14,400	0.3600	0.263	0.237	0.303	0.263	0.263	54,839	0.2626	5.88%
2023-08-07	0	0.340	0.340	0.420	0.320	0.360	32,000	11,080	0.3463	0.248	0.248	0.306	0.233	0.263	43,871	0.2526	-2.86%
2023-08-04	0	0.350	0.320	0.420	-	-	0	0	-	0.255	0.233	0.306	-	-	0	-	0.00%
2023-08-03	0	0.350	0.320	0.375	-	-	0	0	-	0.255	0.233	0.274	-	-	0	-	0.00%
2023-08-02	0	0.350	0.330	0.435	-	-	0	0	-	0.255	0.241	0.317	-	-	0	-	0.00%
2023-08-01	0	0.350	0.310	0.355	-	-	0	0	-	0.255	0.226	0.259	-	-	0	-	0.00%
2023-07-31	0	0.350	0.340	0.355	0.350	0.360	20,000	7,160	0.3580	0.255	0.248	0.259	0.255	0.263	27,419	0.2611	-2.78%
2023-07-28	0	0.360	0.360	0.400	0.360	0.390	8,000	3,000	0.3750	0.263	0.263	0.292	0.263	0.284	10,968	0.2735	-4.00%
2023-07-27	0	0.375	0.335	0.385	0.375	0.390	48,000	18,420	0.3838	0.274	0.244	0.281	0.274	0.284	65,806	0.2799	1.35%
2023-07-26	0	0.370	0.360	0.375	-	-	0	0	-	0.270	0.263	0.274	-	-	0	-	0.00%
2023-07-25	0	0.370	0.335	0.370	0.370	0.375	40,000	14,900	0.3725	0.270	0.244	0.270	0.270	0.274	54,839	0.2717	13.85%
2023-07-24	0	0.325	0.310	0.400	-	-	0	0	-	0.237	0.226	0.292	-	-	0	-	0.00%
2023-07-21	0	0.325	0.325	0.400	0.325	0.380	16,000	5,860	0.3663	0.237	0.237	0.292	0.237	0.277	21,935	0.2671	-9.72%
2023-07-20	0	0.360	0.340	0.360	0.360	0.360	60,000	21,600	0.3600	0.263	0.248	0.263	0.263	0.263	82,258	0.2626	4.35%
2023-07-19	0	0.345	0.340	0.400	-	-	0	0	-	0.252	0.248	0.292	-	-	0	-	0.00%
2023-07-18	0	0.345	0.335	0.370	0.340	0.350	72,000	24,840	0.3450	0.252	0.244	0.270	0.248	0.255	98,710	0.2516	-10.39%
2023-07-14	0	0.385	0.320	-	-	-	0	0	-	0.281	0.233	-	-	-	0	-	0.00%
2023-07-13	0	0.385	0.320	-	-	-	0	0	-	0.281	0.233	-	-	-	0	-	0.00%
2023-07-12	0	0.385	0.350	-	0.380	0.385	36,000	13,600	0.3778	0.281	0.255	-	0.277	0.281	49,355	0.2756	1.32%
2023-07-11	0	0.380	0.365	0.385	0.340	0.390	1,056,000	366,660	0.3472	0.277	0.266	0.281	0.248	0.284	1,447,740	0.2533	1.33%
2023-07-10	0	0.375	0.370	0.390	0.370	0.435	1,024,000	415,900	0.4062	0.274	0.270	0.284	0.270	0.317	1,403,870	0.2963	-13.79%
2023-07-07	0	0.435	0.435	0.445	0.430	0.430	32,000	13,760	0.4300	0.317	0.317	0.325	0.314	0.314	43,871	0.3136	-1.14%
2023-07-06	0	0.440	0.430	0.530	-	-	0	0	-	0.321	0.314	0.387	-	-	0	-	0.00%
2023-07-05	0	0.440	0.430	0.440	0.430	0.500	400,000	175,800	0.4395	0.321	0.314	0.321	0.314	0.365	548,387	0.3206	-4.35%
2023-07-04	0	0.460	0.430	0.460	-	-	0	0	-	0.336	0.314	0.336	-	-	0	-	0.00%
2023-07-03	0	0.460	0.430	0.530	-	-	0	0	-	0.336	0.314	0.387	-	-	0	-	0.00%
2023-06-30	0	0.460	0.430	0.540	-	-	0	0	-	0.336	0.314	0.394	-	-	0	-	0.00%
2023-06-29	0	0.460	0.460	0.475	0.460	0.460	208,000	95,680	0.4600	0.336	0.336	0.346	0.336	0.336	285,161	0.3355	0.00%
2023-06-28	0	0.460	0.445	0.460	-	-	0	0	-	0.336	0.325	0.336	-	-	0	-	0.00%
2023-06-27	0	0.460	0.445	0.460	-	-	0	0	-	0.336	0.325	0.336	-	-	0	-	0.00%
2023-06-26	0	0.460	0.445	0.460	-	-	0	0	-	0.336	0.325	0.336	-	-	0	-	0.00%
2023-06-23	0	0.460	0.445	0.550	-	-	0	0	-	0.336	0.325	0.401	-	-	0	-	0.00%
2023-06-21	0	0.460	0.445	0.550	-	-	0	0	-	0.336	0.325	0.401	-	-	0	-	0.00%
2023-06-20	0	0.460	0.445	0.550	-	-	0	0	-	0.336	0.325	0.401	-	-	0	-	0.00%
2023-06-19	0	0.460	0.445	0.460	-	-	0	0	-	0.336	0.325	0.336	-	-	0	-	0.00%
2023-06-16	0	0.460	0.445	0.550	-	-	0	0	-	0.336	0.325	0.401	-	-	0	-	0.00%
2023-06-15	0	0.460	0.445	0.460	0.445	0.460	552,000	246,180	0.4460	0.336	0.325	0.336	0.325	0.336	756,773	0.3253	3.37%
2023-06-14	0	0.445	0.445	0.500	0.445	0.460	528,000	235,280	0.4456	0.325	0.325	0.365	0.325	0.336	723,870	0.3250	-1.11%
2023-06-13	0	0.450	0.415	0.450	0.445	0.455	324,000	144,420	0.4457	0.328	0.303	0.328	0.325	0.332	444,193	0.3251	0.00%
2023-06-12	0	0.450	0.450	0.460	-	-	0	0	-	0.328	0.328	0.336	-	-	0	-	0.00%
2023-06-09	0	0.450	0.445	0.450	0.445	0.450	356,000	158,700	0.4458	0.328	0.325	0.328	0.325	0.328	488,064	0.3252	0.00%
2023-06-08	0	0.450	0.445	0.450	0.445	0.465	296,000	132,940	0.4491	0.328	0.325	0.328	0.325	0.339	405,806	0.3276	1.12%
2023-06-07	0	0.445	0.445	0.450	0.445	0.450	416,000	185,400	0.4457	0.325	0.325	0.328	0.325	0.328	570,322	0.3251	0.00%
2023-06-06	0	0.445	0.445	0.500	0.440	0.440	20,000	8,800	0.4400	0.325	0.325	0.365	0.321	0.321	27,419	0.3209	-1.11%
2023-06-05	0	0.450	0.445	0.500	-	-	0	0	-	0.328	0.325	0.365	-	-	0	-	0.00%
2023-06-02	0	0.450	0.445	0.500	-	-	0	0	-	0.328	0.325	0.365	-	-	0	-	0.00%
2023-06-01	0	0.450	0.440	0.540	-	-	0	0	-	0.328	0.321	0.394	-	-	0	-	0.00%
2023-05-31	0	0.450	0.440	0.495	-	-	0	0	-	0.328	0.321	0.361	-	-	0	-	0.00%
2023-05-30	0	0.450	0.440	0.490	0.450	0.455	256,000	115,300	0.4504	0.328	0.321	0.357	0.328	0.332	350,967	0.3285	2.27%
2023-05-29	0	0.440	0.440	0.470	0.440	0.470	32,000	14,920	0.4663	0.321	0.321	0.343	0.321	0.343	43,871	0.3401	-6.38%
2023-05-25	0	0.470	0.450	0.550	-	-	0	0	-	0.343	0.328	0.401	-	-	0	-	0.00%
2023-05-24	0	0.470	0.450	0.550	-	-	0	0	-	0.343	0.328	0.401	-	-	0	-	0.00%
2023-05-23	0	0.470	0.460	0.550	-	-	0	0	-	0.343	0.336	0.401	-	-	0	-	0.00%
2023-05-22	0	0.470	0.460	0.550	-	-	0	0	-	0.343	0.336	0.401	-	-	0	-	0.00%
2023-05-19	0	0.470	0.460	0.470	-	-	0	0	-	0.343	0.336	0.343	-	-	0	-	0.00%
2023-05-18	0	0.470	0.460	0.550	-	-	0	0	-	0.343	0.336	0.401	-	-	0	-	0.00%
2023-05-17	0	0.470	0.470	0.550	0.470	0.470	8,000	3,760	0.4700	0.343	0.343	0.401	0.343	0.343	10,968	0.3428	-3.09%
2023-05-16	0	0.485	0.465	0.485	0.460	0.485	508,000	237,280	0.4671	0.354	0.339	0.354	0.336	0.354	696,451	0.3407	2.11%
2023-05-15	0	0.475	0.470	0.475	-	-	0	0	-	0.346	0.343	0.346	-	-	0	-	-1.04%
2023-05-12	0	0.480	0.465	0.495	-	-	0	0	-	0.350	0.339	0.361	-	-	0	-	0.00%
2023-05-11	0	0.480	0.465	0.490	-	-	0	0	-	0.350	0.339	0.357	-	-	0	-	0.00%
2023-05-10	0	0.480	0.465	0.495	-	-	0	0	-	0.350	0.339	0.361	-	-	0	-	0.00%
2023-05-09	0	0.480	0.465	0.495	-	-	0	0	-	0.350	0.339	0.361	-	-	0	-	0.00%
2023-05-08	0	0.480	0.465	0.495	-	-	0	0	-	0.350	0.339	0.361	-	-	0	-	0.00%
2023-05-05	0	0.480	0.450	0.495	-	-	0	0	-	0.350	0.328	0.361	-	-	0	-	0.00%
2023-05-04	0	0.480	0.450	0.490	-	-	0	0	-	0.350	0.328	0.357	-	-	0	-	0.00%
2023-05-03	0	0.480	0.440	0.485	0.430	0.480	76,000	36,280	0.4774	0.350	0.321	0.354	0.314	0.350	104,193	0.3482	5.49%
2023-05-02	0	0.455	0.455	0.480	0.455	0.485	132,000	63,440	0.4806	0.332	0.332	0.350	0.332	0.354	180,968	0.3506	-6.19%
2023-04-28	0	0.485	0.480	0.485	0.480	0.485	64,000	31,020	0.4847	0.354	0.350	0.354	0.350	0.354	87,742	0.3535	0.00%
2023-04-27	0	0.485	0.480	0.485	0.485	0.485	320,000	155,200	0.4850	0.354	0.350	0.354	0.354	0.354	438,709	0.3538	0.00%
2023-04-26	0	0.485	0.485	0.500	0.485	0.490	40,000	19,540	0.4885	0.354	0.354	0.365	0.354	0.357	54,839	0.3563	-3.00%
2023-04-25	0	0.500	0.485	0.500	-	-	0	0	-	0.365	0.354	0.365	-	-	0	-	0.00%
2023-04-24	0	0.500	0.485	0.500	-	-	0	0	-	0.365	0.354	0.365	-	-	0	-	0.00%
2023-04-21	0	0.500	0.480	0.500	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2023-04-20	0	0.500	0.485	0.500	-	-	0	0	-	0.365	0.354	0.365	-	-	0	-	0.00%
2023-04-19	0	0.500	0.485	0.500	-	-	0	0	-	0.365	0.354	0.365	-	-	0	-	0.00%
2023-04-18	0	0.500	0.485	0.500	0.500	0.500	12,000	6,000	0.5000	0.365	0.354	0.365	0.365	0.365	16,452	0.3647	0.00%
2023-04-17	0	0.500	0.490	0.500	0.485	0.500	36,000	17,940	0.4983	0.365	0.357	0.365	0.354	0.365	49,355	0.3635	0.00%
2023-04-14	0	0.500	0.480	0.500	0.500	0.500	24,000	12,000	0.5000	0.365	0.350	0.365	0.365	0.365	32,903	0.3647	0.00%
2023-04-13	0	0.500	0.480	0.500	0.500	0.500	580,000	290,000	0.5000	0.365	0.350	0.365	0.365	0.365	795,160	0.3647	-3.85%
2023-04-12	0	0.520	0.510	0.520	0.520	0.520	32,000	16,640	0.5200	0.379	0.372	0.379	0.379	0.379	43,871	0.3793	0.00%
2023-04-11	0	0.520	0.485	0.520	0.520	0.520	12,000	6,240	0.5200	0.379	0.354	0.379	0.379	0.379	16,452	0.3793	1.96%
2023-04-06	0	0.510	0.485	0.550	0.510	0.510	12,000	6,120	0.5100	0.372	0.354	0.401	0.372	0.372	16,452	0.3720	-1.92%
2023-04-04	0	0.520	0.510	0.520	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2023-04-03	0	0.520	0.510	0.520	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2023-03-31	0	0.520	0.510	0.520	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2023-03-30	0	0.520	0.510	0.520	0.520	0.520	4,000	2,080	0.5200	0.379	0.372	0.379	0.379	0.379	5,484	0.3793	0.00%
2023-03-29	0	0.520	0.510	0.550	-	-	0	0	-	0.379	0.372	0.401	-	-	0	-	0.00%
2023-03-28	0	0.520	0.510	0.520	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2023-03-27	0	0.520	0.510	0.520	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2023-03-24	0	0.520	0.510	0.530	-	-	0	0	-	0.379	0.372	0.387	-	-	0	-	0.00%
2023-03-23	0	0.520	0.510	0.540	0.510	0.520	432,000	224,560	0.5198	0.379	0.372	0.394	0.372	0.379	592,257	0.3792	1.96%
2023-03-22	0	0.510	0.500	0.550	0.500	0.540	120,000	61,240	0.5103	0.372	0.365	0.401	0.365	0.394	164,516	0.3722	-12.07%
2023-03-21	0	0.580	0.540	0.680	-	-	0	0	-	0.423	0.394	0.496	-	-	0	-	0.00%
2023-03-20	0	0.580	0.540	0.600	-	-	0	0	-	0.423	0.394	0.438	-	-	0	-	0.00%
2023-03-17	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-03-16	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-03-15	0	0.580	0.540	0.600	-	-	0	0	-	0.423	0.394	0.438	-	-	0	-	0.00%
2023-03-14	0	0.580	0.540	0.600	-	-	0	0	-	0.423	0.394	0.438	-	-	0	-	0.00%
2023-03-13	0	0.580	0.540	0.600	-	-	0	0	-	0.423	0.394	0.438	-	-	0	-	0.00%
2023-03-10	0	0.580	0.540	0.600	-	-	0	0	-	0.423	0.394	0.438	-	-	0	-	0.00%
2023-03-09	0	0.580	0.540	0.600	-	-	0	0	-	0.423	0.394	0.438	-	-	0	-	0.00%
2023-03-08	0	0.580	0.540	0.630	-	-	0	0	-	0.423	0.394	0.460	-	-	0	-	0.00%
2023-03-07	0	0.580	0.540	0.630	-	-	0	0	-	0.423	0.394	0.460	-	-	0	-	0.00%
2023-03-06	0	0.580	0.540	0.640	-	-	0	0	-	0.423	0.394	0.467	-	-	0	-	0.00%
2023-03-03	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-03-02	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-03-01	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-02-28	0	0.580	0.540	0.630	-	-	0	0	-	0.423	0.394	0.460	-	-	0	-	0.00%
2023-02-27	0	0.580	0.540	-	-	-	0	0	-	0.423	0.394	-	-	-	0	-	0.00%
2023-02-24	0	0.580	0.540	0.650	-	-	0	0	-	0.423	0.394	0.474	-	-	0	-	0.00%
2023-02-23	0	0.580	0.540	-	-	-	0	0	-	0.423	0.394	-	-	-	0	-	0.00%
2023-02-22	0	0.580	0.540	0.700	-	-	0	0	-	0.423	0.394	0.511	-	-	0	-	0.00%
2023-02-21	0	0.580	0.540	0.650	-	-	0	0	-	0.423	0.394	0.474	-	-	0	-	0.00%
2023-02-20	0	0.580	0.550	0.690	-	-	0	0	-	0.423	0.401	0.503	-	-	0	-	0.00%
2023-02-17	0	0.580	0.540	0.790	-	-	0	0	-	0.423	0.394	0.576	-	-	0	-	0.00%
2023-02-16	0	0.580	0.550	0.620	0.540	0.580	364,000	210,800	0.5791	0.423	0.401	0.452	0.394	0.423	499,032	0.4224	0.00%
2023-02-15	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-02-14	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-02-13	0	0.580	0.570	0.580	-	-	0	0	-	0.423	0.416	0.423	-	-	0	-	0.00%
2023-02-10	0	0.580	0.540	0.650	-	-	0	0	-	0.423	0.394	0.474	-	-	0	-	0.00%
2023-02-09	0	0.580	0.540	0.710	-	-	0	0	-	0.423	0.394	0.518	-	-	0	-	0.00%
2023-02-08	0	0.580	0.540	0.640	-	-	0	0	-	0.423	0.394	0.467	-	-	0	-	0.00%
2023-02-07	0	0.580	0.540	0.760	-	-	0	0	-	0.423	0.394	0.554	-	-	0	-	0.00%
2023-02-06	0	0.580	0.540	0.580	-	-	0	0	-	0.423	0.394	0.423	-	-	0	-	0.00%
2023-02-03	0	0.580	0.540	0.580	0.540	0.580	48,000	27,680	0.5767	0.423	0.394	0.423	0.394	0.423	65,806	0.4206	0.00%
2023-02-02	0	0.580	0.570	0.600	0.540	0.580	76,000	42,800	0.5632	0.423	0.416	0.438	0.394	0.423	104,193	0.4108	0.00%
2023-02-01	0	0.580	0.550	0.580	-	-	0	0	-	0.423	0.401	0.423	-	-	0	-	0.00%
2023-01-31	0	0.580	0.550	0.660	-	-	0	0	-	0.423	0.401	0.481	-	-	0	-	0.00%
2023-01-30	0	0.580	0.540	0.680	-	-	0	0	-	0.423	0.394	0.496	-	-	0	-	0.00%
2023-01-27	0	0.580	0.560	0.640	0.530	0.710	28,000	16,080	0.5743	0.423	0.408	0.467	0.387	0.518	38,387	0.4189	-3.33%
2023-01-26	0	0.600	0.520	0.650	-	-	0	0	-	0.438	0.379	0.474	-	-	0	-	0.00%
2023-01-20	0	0.600	0.560	0.600	0.600	0.600	4,000	2,400	0.6000	0.438	0.408	0.438	0.438	0.438	5,484	0.4376	7.14%
2023-01-19	0	0.560	0.540	0.610	-	-	0	0	-	0.408	0.394	0.445	-	-	0	-	0.00%
2023-01-18	0	0.560	0.520	0.560	-	-	0	0	-	0.408	0.379	0.408	-	-	0	-	-1.75%
2023-01-17	0	0.570	0.510	0.590	0.540	0.570	84,000	45,480	0.5414	0.416	0.372	0.430	0.394	0.416	115,161	0.3949	5.56%
2023-01-16	0	0.540	0.510	0.630	-	-	0	0	-	0.394	0.372	0.460	-	-	0	-	0.00%
2023-01-13	0	0.540	0.510	0.780	-	-	0	0	-	0.394	0.372	0.569	-	-	0	-	0.00%
2023-01-12	0	0.540	0.510	0.780	-	-	0	0	-	0.394	0.372	0.569	-	-	0	-	0.00%
2023-01-11	0	0.540	0.510	0.590	-	-	0	0	-	0.394	0.372	0.430	-	-	0	-	0.00%
2023-01-10	0	0.540	0.510	0.560	0.520	0.540	100,000	52,880	0.5288	0.394	0.372	0.408	0.379	0.394	137,097	0.3857	1.89%
2023-01-09	0	0.530	0.480	0.660	-	-	0	0	-	0.387	0.350	0.481	-	-	0	-	0.00%
2023-01-06	0	0.530	0.510	0.730	-	-	0	0	-	0.387	0.372	0.532	-	-	0	-	0.00%
2023-01-05	0	0.530	0.520	0.770	0.530	0.570	112,000	61,360	0.5479	0.387	0.379	0.562	0.387	0.416	153,548	0.3996	-1.85%
2023-01-04	0	0.540	0.510	0.740	-	-	0	0	-	0.394	0.372	0.540	-	-	0	-	0.00%
2023-01-03	0	0.540	0.530	0.540	0.540	0.550	28,000	15,320	0.5471	0.394	0.387	0.394	0.394	0.401	38,387	0.3991	-1.82%
2022-12-30	0	0.550	0.530	0.570	0.530	0.550	752,000	400,040	0.5320	0.401	0.387	0.416	0.387	0.401	1,030,967	0.3880	-1.79%
2022-12-29	0	0.560	0.550	0.640	-	-	0	0	-	0.408	0.401	0.467	-	-	0	-	0.00%
2022-12-28	0	0.560	0.560	0.770	-	-	0	0	-	0.408	0.408	0.562	-	-	0	-	1.82%
2022-12-23	0	0.550	0.550	0.720	-	-	0	0	-	0.401	0.401	0.525	-	-	0	-	0.00%
2022-12-22	0	0.550	0.550	0.720	0.550	0.550	60,000	33,000	0.5500	0.401	0.401	0.525	0.401	0.401	82,258	0.4012	0.00%
2022-12-21	0	0.550	0.550	0.640	-	-	0	0	-	0.401	0.401	0.467	-	-	0	-	0.00%
2022-12-20	0	0.550	0.550	0.640	0.550	0.770	16,000	10,400	0.6500	0.401	0.401	0.467	0.401	0.562	21,935	0.4741	-5.17%
2022-12-19	0	0.580	0.510	0.780	-	-	0	0	-	0.423	0.372	0.569	-	-	0	-	0.00%
2022-12-16	0	0.580	0.560	0.580	-	-	0	0	-	0.423	0.408	0.423	-	-	0	-	-1.69%
2022-12-15	0	0.590	0.510	0.600	-	-	0	0	-	0.430	0.372	0.438	-	-	0	-	0.00%
2022-12-14	0	0.590	0.510	0.790	-	-	0	0	-	0.430	0.372	0.576	-	-	0	-	0.00%
2022-12-13	0	0.590	0.570	0.820	-	-	0	0	-	0.430	0.416	0.598	-	-	0	-	0.00%
2022-12-12	0	0.590	0.510	0.790	-	-	0	0	-	0.430	0.372	0.576	-	-	0	-	0.00%
2022-12-09	0	0.590	0.570	0.620	-	-	0	0	-	0.430	0.416	0.452	-	-	0	-	0.00%
2022-12-08	0	0.590	0.550	0.620	0.520	0.590	508,000	299,400	0.5894	0.430	0.401	0.452	0.379	0.430	696,451	0.4299	0.00%
2022-12-07	0	0.590	-	0.780	-	-	0	0	-	0.430	-	0.569	-	-	0	-	0.00%
2022-12-06	0	0.590	0.570	0.620	0.510	0.590	296,000	168,680	0.5699	0.430	0.416	0.452	0.372	0.430	405,806	0.4157	1.72%
2022-12-05	0	0.580	0.570	0.620	-	-	0	0	-	0.423	0.416	0.452	-	-	0	-	0.00%
2022-12-02	0	0.580	0.570	0.600	-	-	0	0	-	0.423	0.416	0.438	-	-	0	-	0.00%
2022-12-01	0	0.580	0.570	0.610	-	-	0	0	-	0.423	0.416	0.445	-	-	0	-	0.00%
2022-11-30	0	0.580	0.570	0.780	-	-	0	0	-	0.423	0.416	0.569	-	-	0	-	0.00%
2022-11-29	0	0.580	0.580	0.780	0.580	0.580	44,000	25,520	0.5800	0.423	0.423	0.569	0.423	0.423	60,323	0.4231	0.00%
2022-11-28	0	0.580	0.580	0.720	-	-	0	0	-	0.423	0.423	0.525	-	-	0	-	0.00%
2022-11-25	0	0.580	0.580	0.620	-	-	0	0	-	0.423	0.423	0.452	-	-	0	-	0.00%
2022-11-24	0	0.580	0.580	0.720	-	-	0	0	-	0.423	0.423	0.525	-	-	0	-	0.00%
2022-11-23	0	0.580	0.580	0.630	0.580	0.580	100,000	58,000	0.5800	0.423	0.423	0.460	0.423	0.423	137,097	0.4231	-1.69%
2022-11-22	0	0.590	0.580	0.680	-	-	0	0	-	0.430	0.423	0.496	-	-	0	-	0.00%
2022-11-21	0	0.590	0.590	0.660	0.570	0.580	92,000	52,800	0.5739	0.430	0.430	0.481	0.416	0.423	126,129	0.4186	1.72%
2022-11-18	0	0.580	0.570	0.680	-	-	0	0	-	0.423	0.416	0.496	-	-	0	-	0.00%
2022-11-17	0	0.580	0.570	0.690	-	-	0	0	-	0.423	0.416	0.503	-	-	0	-	0.00%
2022-11-16	0	0.580	0.570	0.690	-	-	0	0	-	0.423	0.416	0.503	-	-	0	-	0.00%
2022-11-15	0	0.580	0.580	0.690	0.570	0.580	80,000	46,200	0.5775	0.423	0.423	0.503	0.416	0.423	109,677	0.4212	-4.92%
2022-11-14	0	0.610	0.580	0.770	-	-	0	0	-	0.445	0.423	0.562	-	-	0	-	0.00%
2022-11-11	0	0.610	0.580	0.760	-	-	0	0	-	0.445	0.423	0.554	-	-	0	-	0.00%
2022-11-10	0	0.610	0.580	0.740	-	-	0	0	-	0.445	0.423	0.540	-	-	0	-	0.00%
2022-11-09	0	0.610	0.580	0.740	-	-	0	0	-	0.445	0.423	0.540	-	-	0	-	0.00%
2022-11-08	0	0.610	0.580	0.740	-	-	0	0	-	0.445	0.423	0.540	-	-	0	-	0.00%
2022-11-07	0	0.610	0.580	0.730	-	-	0	0	-	0.445	0.423	0.532	-	-	0	-	0.00%
2022-11-04	0	0.610	0.580	0.750	0.610	0.610	300,000	183,000	0.6100	0.445	0.423	0.547	0.445	0.445	411,290	0.4449	0.00%
2022-11-03	0	0.610	0.580	0.740	-	-	0	0	-	0.445	0.423	0.540	-	-	0	-	0.00%
2022-11-02	0	0.610	0.580	0.800	-	-	0	0	-	0.445	0.423	0.584	-	-	0	-	0.00%
2022-11-01	0	0.610	0.580	0.760	-	-	0	0	-	0.445	0.423	0.554	-	-	0	-	0.00%
2022-10-31	0	0.610	0.580	0.770	-	-	0	0	-	0.445	0.423	0.562	-	-	0	-	0.00%
2022-10-28	0	0.610	0.580	0.770	-	-	0	0	-	0.445	0.423	0.562	-	-	0	-	0.00%
2022-10-27	0	0.610	0.580	0.770	-	-	0	0	-	0.445	0.423	0.562	-	-	0	-	0.00%
2022-10-26	0	0.610	0.580	0.780	-	-	0	0	-	0.445	0.423	0.569	-	-	0	-	0.00%
2022-10-25	0	0.610	0.580	0.770	-	-	0	0	-	0.445	0.423	0.562	-	-	0	-	0.00%
2022-10-24	0	0.610	0.580	0.690	-	-	0	0	-	0.445	0.423	0.503	-	-	0	-	0.00%
2022-10-21	0	0.610	0.580	0.680	-	-	0	0	-	0.445	0.423	0.496	-	-	0	-	0.00%
2022-10-20	0	0.610	0.610	0.680	0.580	0.610	68,000	40,280	0.5924	0.445	0.445	0.496	0.423	0.445	93,226	0.4321	0.00%
2022-10-19	0	0.610	0.580	0.690	-	-	0	0	-	0.445	0.423	0.503	-	-	0	-	0.00%
2022-10-18	0	0.610	0.580	0.700	-	-	0	0	-	0.445	0.423	0.511	-	-	0	-	0.00%
2022-10-17	0	0.610	0.580	0.670	-	-	0	0	-	0.445	0.423	0.489	-	-	0	-	0.00%
2022-10-14	0	0.610	0.580	0.640	0.610	0.610	420,000	256,200	0.6100	0.445	0.423	0.467	0.445	0.445	575,806	0.4449	3.39%
2022-10-13	0	0.590	0.580	0.620	-	-	0	0	-	0.430	0.423	0.452	-	-	0	-	0.00%
2022-10-12	0	0.590	0.580	0.700	0.590	0.590	16,000	9,440	0.5900	0.430	0.423	0.511	0.430	0.430	21,935	0.4304	0.00%
2022-10-11	0	0.590	0.590	0.680	-	-	0	0	-	0.430	0.430	0.496	-	-	0	-	0.00%
2022-10-10	0	0.590	0.590	0.640	0.590	0.600	40,000	23,800	0.5950	0.430	0.430	0.467	0.430	0.438	54,839	0.4340	-10.61%
2022-10-07	0	0.660	0.580	0.690	-	-	0	0	-	0.481	0.423	0.503	-	-	0	-	0.00%
2022-10-06	0	0.660	0.600	0.680	-	-	0	0	-	0.481	0.438	0.496	-	-	0	-	0.00%
2022-10-05	0	0.660	0.590	0.660	-	-	0	0	-	0.481	0.430	0.481	-	-	0	-	0.00%
2022-10-03	0	0.660	0.580	0.690	-	-	0	0	-	0.481	0.423	0.503	-	-	0	-	0.00%
2022-09-30	0	0.660	0.580	0.660	0.660	0.660	12,000	7,920	0.6600	0.481	0.423	0.481	0.481	0.481	16,452	0.4814	1.54%
2022-09-29	0	0.650	0.580	0.660	-	-	0	0	-	0.474	0.423	0.481	-	-	0	-	0.00%
2022-09-28	0	0.650	0.550	0.660	-	-	0	0	-	0.474	0.401	0.481	-	-	0	-	-1.52%
2022-09-27	0	0.660	0.550	0.680	-	-	0	0	-	0.481	0.401	0.496	-	-	0	-	-1.49%
2022-09-26	0	0.670	0.580	0.670	-	-	0	0	-	0.489	0.423	0.489	-	-	0	-	-4.29%
2022-09-23	0	0.700	0.580	0.700	0.720	0.720	4,000	2,880	0.7200	0.511	0.423	0.511	0.525	0.525	5,484	0.5252	16.67%
2022-09-22	0	0.600	0.580	0.630	-	-	0	0	-	0.438	0.423	0.460	-	-	0	-	0.00%
2022-09-21	0	0.600	0.580	0.660	0.580	0.600	264,000	157,920	0.5982	0.438	0.423	0.481	0.423	0.438	361,935	0.4363	0.00%
2022-09-20	0	0.600	0.580	0.600	-	-	0	0	-	0.438	0.423	0.438	-	-	0	-	0.00%
2022-09-19	0	0.600	0.580	0.600	-	-	0	0	-	0.438	0.423	0.438	-	-	0	-	0.00%
2022-09-16	0	0.600	0.580	0.650	0.600	0.600	300,000	180,000	0.6000	0.438	0.423	0.474	0.438	0.438	411,290	0.4376	0.00%
2022-09-15	0	0.600	0.580	0.630	-	-	0	0	-	0.438	0.423	0.460	-	-	0	-	0.00%
2022-09-14	0	0.600	0.580	0.630	-	-	0	0	-	0.438	0.423	0.460	-	-	0	-	0.00%
2022-09-13	0	0.600	0.580	0.630	-	-	0	0	-	0.438	0.423	0.460	-	-	0	-	0.00%
2022-09-09	0	0.600	0.580	0.640	-	-	0	0	-	0.438	0.423	0.467	-	-	0	-	0.00%
2022-09-08	0	0.600	0.580	0.660	-	-	0	0	-	0.438	0.423	0.481	-	-	0	-	0.00%
2022-09-07	0	0.600	0.580	0.680	-	-	0	0	-	0.438	0.423	0.496	-	-	0	-	0.00%
2022-09-06	0	0.600	0.580	0.700	-	-	0	0	-	0.438	0.423	0.511	-	-	0	-	0.00%
2022-09-05	0	0.600	0.580	0.720	-	-	0	0	-	0.438	0.423	0.525	-	-	0	-	0.00%
2022-09-02	0	0.600	0.590	0.700	-	-	0	0	-	0.438	0.430	0.511	-	-	0	-	0.00%
2022-09-01	0	0.600	0.600	0.650	0.600	0.600	44,000	26,400	0.6000	0.438	0.438	0.474	0.438	0.438	60,323	0.4376	-3.23%
2022-08-31	0	0.620	0.600	0.650	-	-	0	0	-	0.452	0.438	0.474	-	-	0	-	0.00%
2022-08-30	0	0.620	0.580	0.690	-	-	0	0	-	0.452	0.423	0.503	-	-	0	-	0.00%
2022-08-29	0	0.620	0.600	0.620	-	-	0	0	-	0.452	0.438	0.452	-	-	0	-	0.00%
2022-08-26	0	0.620	0.600	0.690	-	-	0	0	-	0.452	0.438	0.503	-	-	0	-	0.00%
2022-08-25	0	0.620	0.580	0.690	-	-	0	0	-	0.452	0.423	0.503	-	-	0	-	0.00%
2022-08-24	0	0.620	0.580	0.620	0.590	0.620	84,000	50,080	0.5962	0.452	0.423	0.452	0.430	0.452	115,161	0.4349	-1.59%
2022-08-23	0	0.630	0.600	0.700	-	-	0	0	-	0.460	0.438	0.511	-	-	0	-	0.00%
2022-08-22	0	0.630	0.600	0.720	-	-	0	0	-	0.460	0.438	0.525	-	-	0	-	0.00%
2022-08-19	0	0.630	0.600	0.630	-	-	0	0	-	0.460	0.438	0.460	-	-	0	-	0.00%
2022-08-18	0	0.630	0.600	0.730	-	-	0	0	-	0.460	0.438	0.532	-	-	0	-	0.00%
2022-08-17	0	0.630	0.600	0.670	-	-	0	0	-	0.460	0.438	0.489	-	-	0	-	0.00%
2022-08-16	0	0.630	0.600	0.660	-	-	0	0	-	0.460	0.438	0.481	-	-	0	-	0.00%
2022-08-15	0	0.630	0.600	0.730	-	-	0	0	-	0.460	0.438	0.532	-	-	0	-	0.00%
2022-08-12	0	0.630	0.600	0.640	-	-	0	0	-	0.460	0.438	0.467	-	-	0	-	0.00%
2022-08-11	0	0.630	0.600	0.630	-	-	0	0	-	0.460	0.438	0.460	-	-	0	-	0.00%
2022-08-10	0	0.630	0.600	0.630	-	-	0	0	-	0.460	0.438	0.460	-	-	0	-	0.00%
2022-08-09	0	0.630	0.600	0.630	0.630	0.630	4,000	2,520	0.6300	0.460	0.438	0.460	0.460	0.460	5,484	0.4595	1.61%
2022-08-08	0	0.620	0.600	0.620	-	-	0	0	-	0.452	0.438	0.452	-	-	0	-	0.00%
2022-08-05	0	0.620	0.600	0.620	-	-	0	0	-	0.452	0.438	0.452	-	-	0	-	0.00%
2022-08-04	0	0.620	0.600	0.630	-	-	0	0	-	0.452	0.438	0.460	-	-	0	-	0.00%
2022-08-03	0	0.620	0.600	0.630	-	-	0	0	-	0.452	0.438	0.460	-	-	0	-	0.00%
2022-08-02	0	0.620	0.600	0.630	0.620	0.620	52,000	32,240	0.6200	0.452	0.438	0.460	0.452	0.452	71,290	0.4522	0.00%
2022-08-01	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	0.452	0.452	0.467	0.452	0.452	137,097	0.4522	-1.59%
2022-07-29	0	0.630	0.620	0.630	0.630	0.640	36,000	22,720	0.6311	0.460	0.452	0.460	0.460	0.467	49,355	0.4603	-1.56%
2022-07-28	0	0.640	0.640	0.680	-	-	0	0	-	0.467	0.467	0.496	-	-	0	-	1.59%
2022-07-27	0	0.630	0.630	0.700	0.620	0.620	56,000	34,720	0.6200	0.460	0.460	0.511	0.452	0.452	76,774	0.4522	1.61%
2022-07-26	0	0.620	0.620	0.640	0.620	0.620	4,000	2,480	0.6200	0.452	0.452	0.467	0.452	0.452	5,484	0.4522	-4.62%
2022-07-25	0	0.650	0.630	0.660	-	-	0	0	-	0.474	0.460	0.481	-	-	0	-	0.00%
2022-07-22	0	0.650	0.620	0.650	0.620	0.660	504,000	312,640	0.6203	0.474	0.452	0.474	0.452	0.481	690,967	0.4525	0.00%
2022-07-21	0	0.650	0.650	0.660	0.650	0.690	176,000	115,480	0.6561	0.474	0.474	0.481	0.474	0.503	241,290	0.4786	-20.73%
2022-07-20	0	0.820	0.630	0.820	0.630	0.850	332,000	210,200	0.6331	0.598	0.460	0.598	0.460	0.620	455,161	0.4618	32.26%
2022-07-19	0	0.620	0.620	0.700	-	-	0	0	-	0.452	0.452	0.511	-	-	0	-	0.00%
2022-07-18	0	0.620	0.620	0.650	0.620	0.620	268,000	166,160	0.6200	0.452	0.452	0.474	0.452	0.452	367,419	0.4522	0.00%
2022-07-15	0	0.620	0.620	0.660	0.620	0.620	8,000	4,960	0.6200	0.452	0.452	0.481	0.452	0.452	10,968	0.4522	-1.59%
2022-07-14	0	0.630	0.620	0.750	-	-	0	0	-	0.460	0.452	0.547	-	-	0	-	0.00%
2022-07-13	0	0.630	0.630	0.650	-	-	0	0	-	0.460	0.460	0.474	-	-	0	-	1.61%
2022-07-12	0	0.620	0.620	0.630	0.620	0.620	100,000	62,000	0.6200	0.452	0.452	0.460	0.452	0.452	137,097	0.4522	0.00%
2022-07-11	0	0.620	0.620	0.640	0.620	0.620	288,000	178,560	0.6200	0.452	0.452	0.467	0.452	0.452	394,838	0.4522	0.00%
2022-07-08	0	0.620	0.620	0.660	-	-	0	0	-	0.452	0.452	0.481	-	-	0	-	0.00%
2022-07-07	0	0.620	0.600	0.640	0.620	0.620	124,000	76,880	0.6200	0.452	0.438	0.467	0.452	0.452	170,000	0.4522	0.00%
2022-07-06	0	0.620	0.620	0.630	0.620	0.650	80,000	49,840	0.6230	0.452	0.452	0.460	0.452	0.474	109,677	0.4544	-3.12%
2022-07-05	0	0.640	0.640	0.670	-	-	0	0	-	0.467	0.467	0.489	-	-	0	-	0.00%
2022-07-04	0	0.640	0.640	0.660	0.630	0.630	8,000	5,040	0.6300	0.467	0.467	0.481	0.460	0.460	10,968	0.4595	1.59%
2022-06-30	0	0.630	0.620	0.660	-	-	0	0	-	0.460	0.452	0.481	-	-	0	-	0.00%
2022-06-29	0	0.630	0.620	0.660	0.620	0.630	1,000,000	620,200	0.6202	0.460	0.452	0.481	0.452	0.460	1,370,966	0.4524	1.61%
2022-06-28	0	0.620	0.620	0.710	0.620	0.620	113,600	70,368	0.6194	0.452	0.452	0.518	0.452	0.452	155,742	0.4518	-1.59%
2022-06-27	0	0.630	0.620	0.700	-	-	0	0	-	0.460	0.452	0.511	-	-	0	-	0.00%
2022-06-24	0	0.630	0.620	0.750	-	-	0	0	-	0.460	0.452	0.547	-	-	0	-	0.00%
2022-06-23	0	0.630	0.620	0.750	-	-	0	0	-	0.460	0.452	0.547	-	-	0	-	0.00%
2022-06-22	0	0.630	0.620	0.750	-	-	0	0	-	0.460	0.452	0.547	-	-	0	-	0.00%
2022-06-21	0	0.630	0.620	0.750	0.630	0.630	44,000	27,720	0.6300	0.460	0.452	0.547	0.460	0.460	60,323	0.4595	1.61%
2022-06-20	0	0.620	0.620	0.750	-	-	0	0	-	0.452	0.452	0.547	-	-	0	-	0.00%
2022-06-17	0	0.620	0.620	0.750	0.620	0.620	4,000	2,480	0.6200	0.452	0.452	0.547	0.452	0.452	5,484	0.4522	-1.59%
2022-06-16	0	0.630	0.620	0.640	0.630	0.630	92,000	57,960	0.6300	0.460	0.452	0.467	0.460	0.460	126,129	0.4595	0.00%
2022-06-15	0	0.630	0.620	0.650	0.630	0.630	800,000	504,000	0.6300	0.460	0.452	0.474	0.460	0.460	1,096,773	0.4595	6.78%
2022-06-14	0	0.590	0.580	0.750	0.590	0.590	40,000	23,600	0.5900	0.430	0.423	0.547	0.430	0.430	54,839	0.4304	-4.84%
2022-06-13	0	0.620	0.620	0.750	-	-	0	0	-	0.452	0.452	0.547	-	-	0	-	0.00%
2022-06-10	0	0.620	0.620	0.750	-	-	0	0	-	0.452	0.452	0.547	-	-	0	-	0.00%
2022-06-09	0	0.620	0.620	0.740	-	-	0	0	-	0.452	0.452	0.540	-	-	0	-	0.00%
2022-06-08	0	0.620	0.620	0.740	0.620	0.620	24,000	14,880	0.6200	0.452	0.452	0.540	0.452	0.452	32,903	0.4522	0.00%
2022-06-07	0	0.620	0.620	0.740	-	-	0	0	-	0.452	0.452	0.540	-	-	0	-	0.00%
2022-06-06	0	0.620	0.620	0.740	-	-	0	0	-	0.452	0.452	0.540	-	-	0	-	2.14%
2022-06-02	0	0.607	0.590	0.750	-	-	0	0	-	0.443	0.430	0.547	-	-	0	-	0.00%
2022-06-01	0	0.607	0.590	0.750	-	-	0	0	-	0.443	0.430	0.547	-	-	0	-	0.00%
2022-05-31	0	0.607	0.590	0.680	-	-	0	0	-	0.443	0.430	0.496	-	-	0	-	0.00%
2022-05-30	0	0.607	0.590	0.680	-	-	0	0	-	0.443	0.430	0.496	-	-	0	-	0.00%
2022-05-27	0	0.607	0.600	0.650	-	-	0	0	-	0.443	0.438	0.474	-	-	0	-	0.00%
2022-05-26	0	0.607	0.590	0.680	-	-	0	0	-	0.443	0.430	0.496	-	-	0	-	-0.05%
2022-05-25	0	0.620	0.590	0.620	0.620	0.620	108,000	66,960	0.6200	0.443	0.422	0.443	0.443	0.443	151,153	0.4430	3.33%
2022-05-24	0	0.600	0.600	0.750	-	-	0	0	-	0.429	0.429	0.536	-	-	0	-	0.00%
2022-05-23	0	0.600	0.600	0.750	-	-	0	0	-	0.429	0.429	0.536	-	-	0	-	0.00%
2022-05-20	0	0.600	0.600	0.700	0.600	0.600	4,000	2,400	0.6000	0.429	0.429	0.500	0.429	0.429	5,598	0.4287	-1.64%
2022-05-19	0	0.610	0.610	0.750	-	-	0	0	-	0.436	0.436	0.536	-	-	0	-	1.67%
2022-05-18	0	0.600	0.600	0.720	-	-	0	0	-	0.429	0.429	0.514	-	-	0	-	0.00%
2022-05-17	0	0.600	0.590	0.680	-	-	0	0	-	0.429	0.422	0.486	-	-	0	-	0.00%
2022-05-16	0	0.600	0.600	0.720	0.600	0.610	280,000	168,040	0.6001	0.429	0.429	0.514	0.429	0.436	391,877	0.4288	0.00%
2022-05-13	0	0.600	0.590	0.680	-	-	0	0	-	0.429	0.422	0.486	-	-	0	-	0.00%
2022-05-12	0	0.600	0.600	0.680	0.600	0.600	148,000	88,800	0.6000	0.429	0.429	0.486	0.429	0.429	207,135	0.4287	0.00%
2022-05-11	0	0.600	0.590	0.650	0.600	0.600	120,000	72,000	0.6000	0.429	0.422	0.464	0.429	0.429	167,947	0.4287	0.00%
2022-05-10	0	0.600	0.590	0.650	-	-	0	0	-	0.429	0.422	0.464	-	-	0	-	0.00%
2022-05-06	0	0.600	0.590	0.650	0.600	0.600	120,000	72,000	0.6000	0.429	0.422	0.464	0.429	0.429	167,947	0.4287	-3.23%
2022-05-05	0	0.620	0.600	0.680	0.600	0.620	192,000	117,440	0.6117	0.443	0.429	0.486	0.429	0.443	268,716	0.4370	3.33%
2022-05-04	0	0.600	0.590	0.620	-	-	0	0	-	0.429	0.422	0.443	-	-	0	-	0.00%
2022-05-03	0	0.600	0.590	0.600	-	-	0	0	-	0.429	0.422	0.429	-	-	0	-	0.00%
2022-04-29	0	0.600	0.590	0.680	-	-	0	0	-	0.429	0.422	0.486	-	-	0	-	0.00%
2022-04-28	0	0.600	0.600	0.680	0.600	0.600	48,000	28,800	0.6000	0.429	0.429	0.486	0.429	0.429	67,179	0.4287	0.00%
2022-04-27	0	0.600	0.590	0.670	0.600	0.600	40,000	24,000	0.6000	0.429	0.422	0.479	0.429	0.429	55,982	0.4287	1.69%
2022-04-26	0	0.590	0.590	0.600	-	-	0	0	-	0.422	0.422	0.429	-	-	0	-	0.00%
2022-04-25	0	0.590	0.580	0.600	0.590	0.600	56,000	33,440	0.5971	0.422	0.414	0.429	0.422	0.429	78,375	0.4267	0.00%
2022-04-22	0	0.590	0.590	0.600	0.590	0.600	86,400	51,704	0.5984	0.422	0.422	0.429	0.422	0.429	120,922	0.4276	-1.67%
2022-04-21	0	0.600	0.590	0.600	0.600	0.600	200,000	120,000	0.6000	0.429	0.422	0.429	0.429	0.429	279,912	0.4287	0.00%
2022-04-20	0	0.600	0.600	0.610	0.600	0.610	292,000	175,600	0.6014	0.429	0.429	0.436	0.429	0.436	408,672	0.4297	1.69%
2022-04-19	0	0.590	0.590	0.650	0.550	0.620	304,000	184,280	0.6062	0.422	0.422	0.464	0.393	0.443	425,467	0.4331	-3.28%
2022-04-14	0	0.610	0.610	0.690	0.610	0.610	280,000	170,800	0.6100	0.436	0.436	0.493	0.436	0.436	391,877	0.4359	0.00%
2022-04-13	0	0.610	0.600	0.670	-	-	0	0	-	0.436	0.429	0.479	-	-	0	-	0.00%
2022-04-12	0	0.610	0.610	0.650	0.610	0.630	312,000	190,560	0.6108	0.436	0.436	0.464	0.436	0.450	436,663	0.4364	-3.17%
2022-04-11	0	0.630	0.630	0.650	0.630	0.630	8,000	5,040	0.6300	0.450	0.450	0.464	0.450	0.450	11,196	0.4501	3.28%
2022-04-08	0	0.610	0.610	0.630	0.610	0.610	8,000	4,880	0.6100	0.436	0.436	0.450	0.436	0.436	11,196	0.4359	-6.15%
2022-04-07	0	0.650	0.600	0.650	0.610	0.650	24,000	14,960	0.6233	0.464	0.429	0.464	0.436	0.464	33,589	0.4454	6.56%
2022-04-06	0	0.610	0.600	0.650	-	-	0	0	-	0.436	0.429	0.464	-	-	0	-	0.00%
2022-04-04	0	0.610	0.600	0.650	-	-	0	0	-	0.436	0.429	0.464	-	-	0	-	0.00%
2022-04-01	0	0.610	0.590	0.650	-	-	0	0	-	0.436	0.422	0.464	-	-	0	-	0.00%
2022-03-31	0	0.610	0.600	0.700	0.610	0.610	4,000	2,440	0.6100	0.436	0.429	0.500	0.436	0.436	5,598	0.4359	0.00%
2022-03-30	0	0.610	0.600	0.650	0.600	0.610	224,000	136,400	0.6089	0.436	0.429	0.464	0.429	0.436	313,502	0.4351	-1.61%
2022-03-29	0	0.620	0.600	0.640	0.620	0.620	56,000	34,720	0.6200	0.443	0.429	0.457	0.443	0.443	78,375	0.4430	-1.59%
2022-03-28	0	0.630	0.610	0.640	0.630	0.630	84,000	52,520	0.6252	0.450	0.436	0.457	0.450	0.450	117,563	0.4467	0.00%
2022-03-25	0	0.630	0.610	0.640	0.600	0.640	60,000	37,800	0.6300	0.450	0.436	0.457	0.429	0.457	83,974	0.4501	-4.55%
2022-03-24	0	0.660	0.630	0.660	0.640	0.660	44,000	28,400	0.6455	0.472	0.450	0.472	0.457	0.472	61,581	0.4612	3.13%
2022-03-23	0	0.640	0.640	0.680	0.640	0.640	40,000	25,600	0.6400	0.457	0.457	0.486	0.457	0.457	55,982	0.4573	0.00%
2022-03-22	0	0.640	0.600	0.640	0.640	0.660	16,000	10,400	0.6500	0.457	0.429	0.457	0.457	0.472	22,393	0.4644	3.23%
2022-03-21	0	0.620	0.590	0.690	-	-	0	0	-	0.443	0.422	0.493	-	-	0	-	0.00%
2022-03-18	0	0.620	0.620	0.670	0.610	0.620	224,000	136,840	0.6109	0.443	0.443	0.479	0.436	0.443	313,502	0.4365	1.64%
2022-03-17	0	0.610	0.610	0.670	0.610	0.610	12,000	7,320	0.6100	0.436	0.436	0.479	0.436	0.436	16,795	0.4359	0.00%
2022-03-16	0	0.610	0.610	0.650	0.610	0.610	20,000	12,200	0.6100	0.436	0.436	0.464	0.436	0.436	27,991	0.4359	0.00%
2022-03-15	0	0.610	0.600	0.610	0.610	0.620	80,000	49,080	0.6135	0.436	0.429	0.436	0.436	0.443	111,965	0.4384	0.00%
2022-03-14	0	0.610	0.610	0.650	0.600	0.650	224,000	136,720	0.6104	0.436	0.436	0.464	0.429	0.464	313,502	0.4361	-7.58%
2022-03-11	0	0.660	0.650	0.690	-	-	0	0	-	0.472	0.464	0.493	-	-	0	-	0.00%
2022-03-10	0	0.660	0.660	0.690	0.660	0.660	12,000	7,920	0.6600	0.472	0.472	0.493	0.472	0.472	16,795	0.4716	0.00%
2022-03-09	0	0.660	0.660	0.690	0.660	0.660	16,000	10,560	0.6600	0.472	0.472	0.493	0.472	0.472	22,393	0.4716	0.00%
2022-03-08	0	0.660	0.660	0.680	0.660	0.660	44,000	29,040	0.6600	0.472	0.472	0.486	0.472	0.472	61,581	0.4716	0.00%
2022-03-07	0	0.660	0.660	0.690	-	-	0	0	-	0.472	0.472	0.493	-	-	0	-	0.00%
2022-03-04	0	0.660	0.660	0.690	0.650	0.650	72,000	46,800	0.6500	0.472	0.472	0.493	0.464	0.464	100,768	0.4644	0.00%
2022-03-03	0	0.660	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.472	0.464	0.479	0.479	0.479	27,991	0.4787	-1.49%
2022-03-02	0	0.670	0.650	0.680	0.680	0.690	56,000	38,240	0.6829	0.479	0.464	0.486	0.486	0.493	78,375	0.4879	0.00%
2022-03-01	0	0.670	0.660	0.690	0.660	0.670	584,000	385,480	0.6601	0.479	0.472	0.493	0.472	0.479	817,344	0.4716	-2.90%
2022-02-28	0	0.690	0.650	0.700	-	-	0	0	-	0.493	0.464	0.500	-	-	0	-	-1.43%
2022-02-25	0	0.700	0.650	0.700	-	-	0	0	-	0.500	0.464	0.500	-	-	0	-	0.00%
2022-02-24	0	0.700	0.660	0.700	-	-	0	0	-	0.500	0.472	0.500	-	-	0	-	0.00%
2022-02-23	0	0.700	0.660	0.700	0.700	0.700	4,000	2,800	0.7000	0.500	0.472	0.500	0.500	0.500	5,598	0.5002	6.06%
2022-02-22	0	0.660	0.660	0.700	0.650	0.680	24,000	16,040	0.6683	0.472	0.472	0.500	0.464	0.486	33,589	0.4775	-2.94%
2022-02-21	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.486	0.486	0.500	0.486	0.486	11,196	0.4859	-2.86%
2022-02-18	0	0.700	0.680	0.710	-	-	0	0	-	0.500	0.486	0.507	-	-	0	-	0.00%
2022-02-17	0	0.700	0.690	0.700	0.700	0.710	32,000	22,560	0.7050	0.500	0.493	0.500	0.500	0.507	44,786	0.5037	0.00%
2022-02-16	0	0.700	0.690	0.700	0.700	0.700	20,000	14,000	0.7000	0.500	0.493	0.500	0.500	0.500	27,991	0.5002	2.94%
2022-02-15	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.486	0.486	0.500	0.486	0.486	11,196	0.4859	0.00%
2022-02-14	0	0.680	0.680	0.700	-	-	0	0	-	0.486	0.486	0.500	-	-	0	-	0.00%
2022-02-11	0	0.680	0.680	0.700	-	-	0	0	-	0.486	0.486	0.500	-	-	0	-	0.00%
2022-02-10	0	0.680	0.680	0.700	-	-	0	0	-	0.486	0.486	0.500	-	-	0	-	0.00%
2022-02-09	0	0.680	0.670	0.750	-	-	0	0	-	0.486	0.479	0.536	-	-	0	-	0.00%
2022-02-08	0	0.680	0.670	0.750	0.680	0.680	16,000	10,880	0.6800	0.486	0.479	0.536	0.486	0.486	22,393	0.4859	0.00%
2022-02-07	0	0.680	0.660	0.680	0.680	0.680	152,000	103,360	0.6800	0.486	0.472	0.486	0.486	0.486	212,733	0.4859	0.00%
2022-02-04	0	0.680	0.670	0.680	0.660	0.680	44,000	29,720	0.6755	0.486	0.479	0.486	0.472	0.486	61,581	0.4826	0.00%
2022-01-31	0	0.680	0.650	0.690	-	-	0	0	-	0.486	0.464	0.493	-	-	0	-	0.00%
2022-01-28	0	0.680	0.680	0.690	0.680	0.690	32,000	21,920	0.6850	0.486	0.486	0.493	0.486	0.493	44,786	0.4894	-1.45%
2022-01-27	0	0.690	0.690	0.700	0.690	0.700	44,000	30,760	0.6991	0.493	0.493	0.500	0.493	0.500	61,581	0.4995	-1.43%
2022-01-26	0	0.700	0.700	0.710	-	-	0	0	-	0.500	0.500	0.507	-	-	0	-	0.00%
2022-01-25	0	0.700	0.690	0.710	-	-	0	0	-	0.500	0.493	0.507	-	-	0	-	0.00%
2022-01-24	0	0.700	0.700	0.710	-	-	0	0	-	0.500	0.500	0.507	-	-	0	-	0.00%
2022-01-21	0	0.700	0.690	0.710	0.690	0.710	72,000	50,760	0.7050	0.500	0.493	0.507	0.493	0.507	100,768	0.5037	-2.78%
2022-01-20	0	0.720	0.710	0.730	0.720	0.720	16,000	11,520	0.7200	0.514	0.507	0.522	0.514	0.514	22,393	0.5144	1.41%
2022-01-19	0	0.710	0.710	0.720	0.700	0.700	100,000	70,000	0.7000	0.507	0.507	0.514	0.500	0.500	139,956	0.5002	0.00%
2022-01-18	0	0.710	0.710	0.730	-	-	0	0	-	0.507	0.507	0.522	-	-	0	-	0.00%
2022-01-17	0	0.710	0.700	0.730	-	-	0	0	-	0.507	0.500	0.522	-	-	0	-	0.00%
2022-01-14	0	0.710	0.710	0.730	0.710	0.730	20,000	14,520	0.7260	0.507	0.507	0.522	0.507	0.522	27,991	0.5187	-2.74%
2022-01-13	0	0.730	0.710	0.730	-	-	0	0	-	0.522	0.507	0.522	-	-	0	-	0.00%
2022-01-12	0	0.730	0.720	0.730	-	-	0	0	-	0.522	0.514	0.522	-	-	0	-	0.00%
2022-01-11	0	0.730	0.710	0.730	0.740	0.750	20,000	14,840	0.7420	0.522	0.507	0.522	0.529	0.536	27,991	0.5302	1.39%
2022-01-10	0	0.720	0.710	0.740	0.720	0.720	800,000	576,000	0.7200	0.514	0.507	0.529	0.514	0.514	1,119,649	0.5144	0.00%
2022-01-07	0	0.720	0.710	0.740	0.720	0.720	8,000	5,760	0.7200	0.514	0.507	0.529	0.514	0.514	11,196	0.5144	1.41%
2022-01-06	0	0.710	0.710	0.750	-	-	0	0	-	0.507	0.507	0.536	-	-	0	-	0.00%
2022-01-05	0	0.710	0.700	0.740	-	-	0	0	-	0.507	0.500	0.529	-	-	0	-	0.00%
2022-01-04	0	0.710	0.710	0.720	0.700	0.710	8,000	5,640	0.7050	0.507	0.507	0.514	0.500	0.507	11,196	0.5037	1.43%
2022-01-03	0	0.700	0.700	0.710	0.700	0.710	64,000	44,880	0.7013	0.500	0.500	0.507	0.500	0.507	89,572	0.5010	-1.41%
2021-12-31	0	0.710	0.690	0.720	-	-	0	0	-	0.507	0.493	0.514	-	-	0	-	0.00%
2021-12-30	0	0.710	0.690	0.730	0.700	0.700	4,000	2,800	0.7000	0.507	0.493	0.522	0.500	0.500	5,598	0.5002	0.00%
2021-12-29	0	0.710	0.700	0.730	0.710	0.710	16,000	11,360	0.7100	0.507	0.500	0.522	0.507	0.507	22,393	0.5073	0.00%
2021-12-28	0	0.710	0.700	0.730	0.700	0.730	100,000	71,080	0.7108	0.507	0.500	0.522	0.500	0.522	139,956	0.5079	-1.39%
2021-12-24	0	0.720	0.700	0.730	-	-	0	0	-	0.514	0.500	0.522	-	-	0	-	0.00%
2021-12-23	0	0.720	0.700	0.730	0.700	0.720	68,000	47,760	0.7024	0.514	0.500	0.522	0.500	0.514	95,170	0.5018	0.00%
2021-12-22	0	0.720	0.700	0.720	0.700	0.720	260,000	182,080	0.7003	0.514	0.500	0.514	0.500	0.514	363,886	0.5004	0.00%
2021-12-21	0	0.720	0.720	0.760	0.710	0.740	196,000	142,080	0.7249	0.514	0.514	0.543	0.507	0.529	274,314	0.5179	-2.70%
2021-12-20	0	0.740	0.710	0.740	-	-	0	0	-	0.529	0.507	0.529	-	-	0	-	-1.33%
2021-12-17	0	0.750	0.710	0.770	-	-	0	0	-	0.536	0.507	0.550	-	-	0	-	0.00%
2021-12-16	0	0.750	0.740	0.770	-	-	0	0	-	0.536	0.529	0.550	-	-	0	-	0.00%
2021-12-15	0	0.750	0.750	0.770	0.750	0.760	112,000	84,320	0.7529	0.536	0.536	0.550	0.536	0.543	156,751	0.5379	-1.32%
2021-12-14	0	0.760	0.750	0.800	-	-	0	0	-	0.543	0.536	0.572	-	-	0	-	0.00%
2021-12-13	0	0.760	0.760	0.790	0.760	0.760	68,000	51,680	0.7600	0.543	0.543	0.564	0.543	0.543	95,170	0.5430	-1.30%
2021-12-10	0	0.770	0.750	0.770	-	-	0	0	-	0.550	0.536	0.550	-	-	0	-	0.00%
2021-12-09	0	0.770	0.750	0.780	-	-	0	0	-	0.550	0.536	0.557	-	-	0	-	0.00%
2021-12-08	0	0.770	0.750	0.770	0.750	0.780	428,000	321,800	0.7519	0.550	0.536	0.550	0.536	0.557	599,012	0.5372	2.67%
2021-12-07	0	0.750	0.740	0.770	0.740	0.850	1,824,000	1,435,720	0.7871	0.536	0.529	0.550	0.529	0.607	2,552,800	0.5624	-1.32%
2021-12-06	0	0.760	0.760	0.780	-	-	0	0	-	0.543	0.543	0.557	-	-	0	-	0.00%
2021-12-03	0	0.760	0.750	0.760	-	-	0	0	-	0.543	0.536	0.543	-	-	0	-	0.00%
2021-12-02	0	0.760	0.760	0.770	-	-	0	0	-	0.543	0.543	0.550	-	-	0	-	0.00%
2021-12-01	0	0.760	0.760	0.770	0.760	0.760	284,000	215,840	0.7600	0.543	0.543	0.550	0.543	0.543	397,475	0.5430	0.00%
2021-11-30	0	0.760	0.760	0.770	0.760	0.760	436,000	331,360	0.7600	0.543	0.543	0.550	0.543	0.543	610,209	0.5430	-2.56%
2021-11-29	0	0.780	0.760	0.780	0.760	0.780	112,000	85,520	0.7636	0.557	0.543	0.557	0.543	0.557	156,751	0.5456	-1.27%
2021-11-26	0	0.790	0.770	0.790	-	-	0	0	-	0.564	0.550	0.564	-	-	0	-	0.00%
2021-11-25	0	0.790	0.770	0.790	0.760	0.800	156,000	119,720	0.7674	0.564	0.550	0.564	0.543	0.572	218,332	0.5483	-1.25%
2021-11-24	0	0.800	0.760	0.800	0.770	0.800	40,000	31,040	0.7760	0.572	0.543	0.572	0.550	0.572	55,982	0.5545	3.90%
2021-11-23	0	0.770	0.740	0.770	0.750	0.770	312,000	237,080	0.7599	0.550	0.529	0.550	0.536	0.550	436,663	0.5429	0.00%
2021-11-22	0	0.770	0.760	0.770	0.770	0.770	20,000	15,400	0.7700	0.550	0.543	0.550	0.550	0.550	27,991	0.5502	-1.28%
2021-11-19	0	0.780	0.760	0.780	-	-	0	0	-	0.557	0.543	0.557	-	-	0	-	-1.27%
2021-11-18	0	0.790	0.760	0.790	0.760	0.790	28,000	21,400	0.7643	0.564	0.543	0.564	0.543	0.564	39,188	0.5461	0.00%
2021-11-17	0	0.790	0.760	0.790	-	-	0	0	-	0.564	0.543	0.564	-	-	0	-	0.00%
2021-11-16	0	0.790	0.760	0.790	0.760	0.790	92,000	71,360	0.7757	0.564	0.543	0.564	0.543	0.564	128,760	0.5542	0.00%
2021-11-15	0	0.790	0.780	0.800	-	-	0	0	-	0.564	0.557	0.572	-	-	0	-	0.00%
2021-11-12	0	0.790	0.760	0.790	-	-	0	0	-	0.564	0.543	0.564	-	-	0	-	0.00%
2021-11-11	0	0.790	0.760	0.790	0.760	0.810	792,000	605,840	0.7649	0.564	0.543	0.564	0.543	0.579	1,108,453	0.5466	0.00%
2021-11-10	0	0.790	0.760	0.790	0.760	0.790	796,000	605,320	0.7605	0.564	0.543	0.564	0.543	0.564	1,114,051	0.5434	0.00%
2021-11-09	0	0.790	0.760	0.790	-	-	0	0	-	0.564	0.543	0.564	-	-	0	-	0.00%
2021-11-08	0	0.790	0.770	0.790	0.760	0.790	20,000	15,680	0.7840	0.564	0.550	0.564	0.543	0.564	27,991	0.5602	0.00%
2021-11-05	0	0.790	0.760	0.790	0.750	0.840	1,720,000	1,344,080	0.7814	0.564	0.543	0.564	0.536	0.600	2,407,246	0.5583	3.95%
2021-11-04	0	0.760	0.750	0.760	0.760	0.770	768,000	583,840	0.7602	0.543	0.536	0.543	0.543	0.550	1,074,863	0.5432	-2.56%
2021-11-03	0	0.780	0.770	0.780	0.770	0.780	40,000	30,880	0.7720	0.557	0.550	0.557	0.550	0.557	55,982	0.5516	-1.27%
2021-11-02	0	0.790	0.770	0.790	-	-	0	0	-	0.564	0.550	0.564	-	-	0	-	0.00%
2021-11-01	0	0.790	0.770	0.790	0.790	0.790	12,000	9,480	0.7900	0.564	0.550	0.564	0.564	0.564	16,795	0.5645	0.00%
2021-10-29	0	0.790	0.770	0.790	0.760	0.860	1,360,000	1,093,680	0.8042	0.564	0.550	0.564	0.543	0.614	1,903,404	0.5746	0.00%
2021-10-28	0	0.790	0.760	0.790	0.760	0.790	3,812,000	2,897,600	0.7601	0.564	0.543	0.564	0.543	0.564	5,335,129	0.5431	0.00%
2021-10-27	0	0.790	0.760	0.780	0.760	0.790	104,000	79,880	0.7681	0.564	0.543	0.557	0.543	0.564	145,554	0.5488	0.00%
2021-10-26	0	0.790	0.760	0.790	-	-	0	0	-	0.564	0.543	0.564	-	-	0	-	0.00%
2021-10-25	0	0.790	0.760	0.790	0.760	0.790	52,000	40,400	0.7769	0.564	0.543	0.564	0.543	0.564	72,777	0.5551	0.00%
2021-10-22	0	0.790	0.750	0.790	0.740	0.870	1,360,000	1,086,240	0.7987	0.564	0.536	0.564	0.529	0.622	1,903,404	0.5707	1.28%
2021-10-21	0	0.780	0.750	0.780	0.780	0.800	20,000	15,760	0.7880	0.557	0.536	0.557	0.557	0.572	27,991	0.5630	-2.50%
2021-10-20	0	0.800	0.750	0.800	0.750	0.800	192,000	145,040	0.7554	0.572	0.536	0.572	0.536	0.572	268,716	0.5398	2.56%
2021-10-19	0	0.780	0.750	0.780	0.740	0.780	156,000	115,640	0.7413	0.557	0.536	0.557	0.529	0.557	218,332	0.5297	0.00%
2021-10-18	0	0.780	0.740	0.790	-	-	0	0	-	0.557	0.529	0.564	-	-	0	-	0.00%
2021-10-15	0	0.780	0.740	0.780	-	-	0	0	-	0.557	0.529	0.557	-	-	0	-	0.00%
2021-10-12	0	0.780	0.740	0.780	-	-	0	0	-	0.557	0.529	0.557	-	-	0	-	0.00%
2021-10-11	0	0.780	0.710	0.780	0.790	0.790	24,000	18,960	0.7900	0.557	0.507	0.557	0.564	0.564	33,589	0.5645	-1.27%
2021-10-08	0	0.790	0.760	0.790	0.770	0.790	2,072,000	1,636,000	0.7896	0.564	0.543	0.564	0.550	0.564	2,899,892	0.5642	0.00%
2021-10-07	0	0.790	0.750	0.790	0.740	0.790	68,000	51,080	0.7512	0.564	0.536	0.564	0.529	0.564	95,170	0.5367	6.76%
2021-10-06	0	0.740	0.740	0.780	-	-	0	0	-	0.529	0.529	0.557	-	-	0	-	0.00%
2021-10-05	0	0.740	0.740	0.790	0.740	0.740	20,000	14,800	0.7400	0.529	0.529	0.564	0.529	0.529	27,991	0.5287	0.00%
2021-10-04	0	0.740	0.740	0.760	-	-	0	0	-	0.529	0.529	0.543	-	-	0	-	1.37%
2021-09-30	0	0.730	0.720	0.790	-	-	0	0	-	0.522	0.514	0.564	-	-	0	-	0.00%
2021-09-29	0	0.730	0.730	0.760	0.730	0.730	300,000	219,000	0.7300	0.522	0.522	0.543	0.522	0.522	419,868	0.5216	-1.35%
2021-09-28	0	0.740	0.730	0.760	0.740	0.740	16,000	11,840	0.7400	0.529	0.522	0.543	0.529	0.529	22,393	0.5287	0.00%
2021-09-27	0	0.740	0.740	0.760	-	-	0	0	-	0.529	0.529	0.543	-	-	0	-	1.37%
2021-09-24	0	0.730	0.710	0.760	0.730	0.730	8,000	5,840	0.7300	0.522	0.507	0.543	0.522	0.522	11,196	0.5216	-1.35%
2021-09-23	0	0.740	0.740	0.760	-	-	0	0	-	0.529	0.529	0.543	-	-	0	-	0.00%
2021-09-21	0	0.740	0.740	0.780	-	-	0	0	-	0.529	0.529	0.557	-	-	0	-	0.00%
2021-09-20	0	0.740	0.730	0.790	-	-	0	0	-	0.529	0.522	0.564	-	-	0	-	0.00%
2021-09-17	0	0.740	0.740	0.760	0.730	0.730	100,000	73,000	0.7300	0.529	0.529	0.543	0.522	0.522	139,956	0.5216	0.00%
2021-09-16	0	0.740	0.740	0.780	-	-	0	0	-	0.529	0.529	0.557	-	-	0	-	0.00%
2021-09-15	0	0.740	0.740	0.760	0.740	0.740	400,000	296,000	0.7400	0.529	0.529	0.543	0.529	0.529	559,825	0.5287	-3.76%
2021-09-14	0	0.790	0.750	0.790	0.790	0.790	20,000	15,800	0.7900	0.549	0.522	0.549	0.549	0.549	28,760	0.5494	0.00%
2021-09-13	0	0.790	0.750	0.790	0.800	0.800	4,000	3,200	0.8000	0.549	0.522	0.549	0.556	0.556	5,752	0.5563	5.33%
2021-09-10	0	0.750	0.750	0.790	0.750	0.750	252,000	189,000	0.7500	0.522	0.522	0.549	0.522	0.522	362,375	0.5216	0.00%
2021-09-09	0	0.750	0.750	0.780	-	-	0	0	-	0.522	0.522	0.542	-	-	0	-	0.00%
2021-09-08	0	0.750	0.750	0.780	-	-	0	0	-	0.522	0.522	0.542	-	-	0	-	0.00%
2021-09-07	0	0.750	0.750	0.780	0.750	0.760	36,000	27,240	0.7567	0.522	0.522	0.542	0.522	0.529	51,768	0.5262	0.00%
2021-09-06	0	0.750	0.750	0.770	0.750	0.770	148,000	113,000	0.7635	0.522	0.522	0.535	0.522	0.535	212,823	0.5310	-2.60%
2021-09-03	0	0.770	0.750	0.770	0.770	0.770	56,000	43,120	0.7700	0.535	0.522	0.535	0.535	0.535	80,528	0.5355	0.00%
2021-09-02	0	0.770	0.750	0.770	0.750	0.750	12,000	9,000	0.7500	0.535	0.522	0.535	0.522	0.522	17,256	0.5216	2.67%
2021-09-01	0	0.750	0.740	0.780	0.750	0.750	300,000	225,000	0.7500	0.522	0.515	0.542	0.522	0.522	431,398	0.5216	0.00%
2021-08-31	0	0.750	0.750	0.790	0.750	0.750	12,000	9,000	0.7500	0.522	0.522	0.549	0.522	0.522	17,256	0.5216	0.00%
2021-08-30	0	0.750	0.750	0.790	-	-	0	0	-	0.522	0.522	0.549	-	-	0	-	0.00%
2021-08-27	0	0.750	0.750	0.790	-	-	0	0	-	0.522	0.522	0.549	-	-	0	-	0.00%
2021-08-26	0	0.750	0.750	0.790	-	-	0	0	-	0.522	0.522	0.549	-	-	0	-	0.00%
2021-08-25	0	0.750	0.750	0.790	-	-	0	0	-	0.522	0.522	0.549	-	-	0	-	1.35%
2021-08-24	0	0.740	0.730	0.790	-	-	0	0	-	0.515	0.508	0.549	-	-	0	-	0.00%
2021-08-23	0	0.740	0.730	0.800	-	-	0	0	-	0.515	0.508	0.556	-	-	0	-	0.00%
2021-08-20	0	0.740	0.740	0.750	-	-	0	0	-	0.515	0.515	0.522	-	-	0	-	0.00%
2021-08-19	0	0.740	0.730	0.790	-	-	0	0	-	0.515	0.508	0.549	-	-	0	-	0.00%
2021-08-18	0	0.740	0.730	0.740	0.740	0.740	140,000	103,600	0.7400	0.515	0.508	0.515	0.515	0.515	201,319	0.5146	-6.33%
2021-08-17	0	0.790	0.730	0.790	-	-	0	0	-	0.549	0.508	0.549	-	-	0	-	0.00%
2021-08-16	0	0.790	0.730	0.790	-	-	0	0	-	0.549	0.508	0.549	-	-	0	-	0.00%
2021-08-13	0	0.790	0.740	0.790	0.790	0.790	52,000	41,080	0.7900	0.549	0.515	0.549	0.549	0.549	74,776	0.5494	8.22%
2021-08-12	0	0.730	0.730	0.750	0.730	0.730	4,000	2,920	0.7300	0.508	0.508	0.522	0.508	0.508	5,752	0.5077	0.00%
2021-08-11	0	0.730	0.730	0.750	-	-	0	0	-	0.508	0.508	0.522	-	-	0	-	0.00%
2021-08-10	0	0.730	0.730	0.750	0.730	0.730	12,000	8,760	0.7300	0.508	0.508	0.522	0.508	0.508	17,256	0.5077	0.00%
2021-08-09	0	0.730	0.700	0.750	-	-	0	0	-	0.508	0.487	0.522	-	-	0	-	0.00%
2021-08-06	0	0.730	0.700	0.750	0.730	0.790	220,000	163,080	0.7413	0.508	0.487	0.522	0.508	0.549	316,359	0.5155	-1.35%
2021-08-05	0	0.740	0.740	0.800	-	-	0	0	-	0.515	0.515	0.556	-	-	0	-	0.00%
2021-08-04	0	0.740	0.740	0.760	-	-	0	0	-	0.515	0.515	0.529	-	-	0	-	0.00%
2021-08-03	0	0.740	0.740	0.760	-	-	0	0	-	0.515	0.515	0.529	-	-	0	-	0.00%
2021-08-02	0	0.740	0.740	0.760	-	-	0	0	-	0.515	0.515	0.529	-	-	0	-	0.00%
2021-07-30	0	0.740	0.740	0.760	-	-	0	0	-	0.515	0.515	0.529	-	-	0	-	0.00%
2021-07-29	0	0.740	0.730	0.750	0.740	0.740	204,000	150,960	0.7400	0.515	0.508	0.522	0.515	0.515	293,351	0.5146	1.37%
2021-07-28	0	0.730	0.670	0.740	0.650	0.730	188,000	132,600	0.7053	0.508	0.466	0.515	0.452	0.508	270,343	0.4905	-5.19%
2021-07-27	0	0.770	0.710	0.780	0.760	0.770	52,000	39,880	0.7669	0.535	0.494	0.542	0.529	0.535	74,776	0.5333	1.32%
2021-07-26	0	0.760	0.710	0.780	-	-	0	0	-	0.529	0.494	0.542	-	-	0	-	0.00%
2021-07-23	0	0.760	0.710	0.780	-	-	0	0	-	0.529	0.494	0.542	-	-	0	-	0.00%
2021-07-22	0	0.760	0.720	0.780	-	-	0	0	-	0.529	0.501	0.542	-	-	0	-	0.00%
2021-07-21	0	0.760	0.710	0.760	0.760	0.760	4,000	3,040	0.7600	0.529	0.494	0.529	0.529	0.529	5,752	0.5285	0.00%
2021-07-20	0	0.760	0.730	0.760	-	-	0	0	-	0.529	0.508	0.529	-	-	0	-	-2.56%
2021-07-19	0	0.780	0.710	0.780	-	-	0	0	-	0.542	0.494	0.542	-	-	0	-	0.00%
2021-07-16	0	0.780	0.710	0.780	-	-	0	0	-	0.542	0.494	0.542	-	-	0	-	0.00%
2021-07-15	0	0.780	0.700	0.780	-	-	0	0	-	0.542	0.487	0.542	-	-	0	-	-1.27%
2021-07-14	0	0.790	0.710	0.790	0.790	0.790	48,000	37,920	0.7900	0.549	0.494	0.549	0.549	0.549	69,024	0.5494	2.60%
2021-07-13	0	0.770	0.700	0.790	-	-	0	0	-	0.535	0.487	0.549	-	-	0	-	0.00%
2021-07-12	0	0.770	0.700	0.790	-	-	0	0	-	0.535	0.487	0.549	-	-	0	-	0.00%
2021-07-09	0	0.770	-	0.790	-	-	0	0	-	0.535	-	0.549	-	-	0	-	0.00%
2021-07-08	0	0.770	0.690	0.790	-	-	0	0	-	0.535	0.480	0.549	-	-	0	-	0.00%
2021-07-07	0	0.770	0.690	0.790	-	-	0	0	-	0.535	0.480	0.549	-	-	0	-	0.00%
2021-07-06	0	0.770	0.680	0.770	-	-	0	0	-	0.535	0.473	0.535	-	-	0	-	0.00%
2021-07-05	0	0.770	0.510	0.790	-	-	0	0	-	0.535	0.355	0.549	-	-	0	-	0.00%
2021-07-02	0	0.770	-	0.790	-	-	0	0	-	0.535	-	0.549	-	-	0	-	-2.53%
2021-06-30	0	0.790	-	0.790	0.790	0.790	40,000	31,600	0.7900	0.549	-	0.549	0.549	0.549	57,520	0.5494	0.00%
2021-06-29	0	0.790	-	0.790	0.790	0.790	52,000	41,080	0.7900	0.549	-	0.549	0.549	0.549	74,776	0.5494	0.00%
2021-06-28	0	0.790	0.710	0.790	0.770	0.800	92,000	72,760	0.7909	0.549	0.494	0.549	0.535	0.556	132,295	0.5500	2.60%
2021-06-25	0	0.770	0.700	0.800	-	-	0	0	-	0.535	0.487	0.556	-	-	0	-	0.00%
2021-06-24	0	0.770	0.750	0.800	-	-	0	0	-	0.535	0.522	0.556	-	-	0	-	0.00%
2021-06-23	0	0.770	0.750	0.800	-	-	0	0	-	0.535	0.522	0.556	-	-	0	-	0.00%
2021-06-22	0	0.770	0.770	0.800	-	-	0	0	-	0.535	0.535	0.556	-	-	0	-	0.00%
2021-06-21	0	0.770	0.700	0.800	-	-	0	0	-	0.535	0.487	0.556	-	-	0	-	0.00%
2021-06-18	0	0.770	0.720	0.770	0.780	0.780	48,000	37,440	0.7800	0.535	0.501	0.535	0.542	0.542	69,024	0.5424	2.67%
2021-06-17	0	0.750	0.750	0.790	0.750	0.750	4,000	3,000	0.7500	0.522	0.522	0.549	0.522	0.522	5,752	0.5216	0.00%
2021-06-16	0	0.750	0.750	0.790	-	-	0	0	-	0.522	0.522	0.549	-	-	0	-	0.00%
2021-06-15	0	0.750	0.750	0.780	0.750	0.750	16,000	12,000	0.7500	0.522	0.522	0.542	0.522	0.522	23,008	0.5216	-5.06%
2021-06-11	0	0.790	0.750	0.790	0.800	0.800	16,000	12,800	0.8000	0.549	0.522	0.549	0.556	0.556	23,008	0.5563	5.33%
2021-06-10	0	0.750	0.750	0.790	-	-	0	0	-	0.522	0.522	0.549	-	-	0	-	0.00%
2021-06-09	0	0.750	0.750	0.800	-	-	0	0	-	0.522	0.522	0.556	-	-	0	-	0.00%
2021-06-08	0	0.750	0.750	0.800	0.750	0.750	404,000	303,000	0.7500	0.522	0.522	0.556	0.522	0.522	580,950	0.5216	0.00%
2021-06-07	0	0.750	0.750	0.800	0.750	0.760	120,000	90,080	0.7507	0.522	0.522	0.556	0.522	0.529	172,559	0.5220	0.00%
2021-06-04	0	0.750	0.750	0.800	0.750	0.770	200,000	150,120	0.7506	0.522	0.522	0.556	0.522	0.535	287,599	0.5220	-1.32%
2021-06-03	0	0.760	0.760	0.800	-	-	0	0	-	0.529	0.529	0.556	-	-	0	-	1.33%
2021-06-02	0	0.750	0.750	0.800	0.750	0.750	8,000	6,000	0.7500	0.522	0.522	0.556	0.522	0.522	11,504	0.5216	-6.25%
2021-06-01	0	0.800	0.750	0.800	0.750	0.800	316,000	244,640	0.7742	0.556	0.522	0.556	0.522	0.556	454,406	0.5384	5.26%
2021-05-31	0	0.760	0.760	0.770	0.750	0.760	44,000	33,080	0.7518	0.529	0.529	0.535	0.522	0.529	63,272	0.5228	1.33%
2021-05-28	0	0.750	0.720	0.810	-	-	0	0	-	0.522	0.501	0.563	-	-	0	-	0.00%
2021-05-27	0	0.750	0.750	0.800	-	-	0	0	-	0.522	0.522	0.556	-	-	0	-	0.00%
2021-05-26	0	0.750	0.730	0.810	-	-	0	0	-	0.522	0.508	0.563	-	-	0	-	0.00%
2021-05-25	0	0.750	0.700	0.800	-	-	0	0	-	0.522	0.487	0.556	-	-	0	-	0.00%
2021-05-24	0	0.750	0.710	0.810	-	-	0	0	-	0.522	0.494	0.563	-	-	0	-	0.00%
2021-05-21	0	0.750	0.750	0.800	0.700	0.750	8,000	5,800	0.7250	0.522	0.522	0.556	0.487	0.522	11,504	0.5042	-1.87%
2021-05-20	0	0.800	0.770	0.800	0.800	0.810	24,000	19,360	0.8067	0.531	0.512	0.531	0.531	0.538	36,126	0.5359	-1.23%
2021-05-18	0	0.810	0.800	0.810	0.810	0.820	120,000	97,840	0.8153	0.538	0.531	0.538	0.538	0.545	180,630	0.5417	0.00%
2021-05-17	0	0.810	0.800	0.810	-	-	0	0	-	0.538	0.531	0.538	-	-	0	-	0.00%
2021-05-14	0	0.810	0.800	0.820	0.810	0.810	20,000	16,200	0.8100	0.538	0.531	0.545	0.538	0.538	30,105	0.5381	0.00%
2021-05-13	0	0.810	0.800	0.810	0.810	0.820	28,000	22,800	0.8143	0.538	0.531	0.538	0.538	0.545	42,147	0.5410	-1.22%
2021-05-12	0	0.820	0.810	0.820	0.820	0.820	16,000	13,120	0.8200	0.545	0.538	0.545	0.545	0.545	24,084	0.5448	0.00%
2021-05-11	0	0.820	0.810	0.820	0.810	0.820	8,000	6,520	0.8150	0.545	0.538	0.545	0.538	0.545	12,042	0.5414	1.23%
2021-05-10	0	0.810	0.750	0.820	0.810	0.810	16,000	12,960	0.8100	0.538	0.498	0.545	0.538	0.538	24,084	0.5381	0.00%
2021-05-07	0	0.810	0.750	0.810	0.810	0.810	12,000	9,720	0.8100	0.538	0.498	0.538	0.538	0.538	18,063	0.5381	0.00%
2021-05-06	0	0.810	0.750	0.810	0.810	0.820	64,000	52,000	0.8125	0.538	0.498	0.538	0.538	0.545	96,336	0.5398	-1.22%
2021-05-05	0	0.820	0.750	0.820	0.820	0.820	68,000	55,760	0.8200	0.545	0.498	0.545	0.545	0.545	102,357	0.5448	0.00%
2021-05-04	0	0.820	0.770	0.820	-	-	0	0	-	0.545	0.512	0.545	-	-	0	-	0.00%
2021-05-03	0	0.820	0.780	0.820	0.770	0.850	544,000	435,080	0.7998	0.545	0.518	0.545	0.512	0.565	818,854	0.5313	0.00%
2021-04-30	0	0.820	0.800	0.920	0.770	0.890	492,000	409,280	0.8319	0.545	0.531	0.611	0.512	0.591	740,581	0.5526	5.13%
2021-04-29	0	0.780	0.770	0.780	-	-	0	0	-	0.518	0.512	0.518	-	-	0	-	0.00%
2021-04-28	0	0.780	0.760	0.780	-	-	0	0	-	0.518	0.505	0.518	-	-	0	-	0.00%
2021-04-27	0	0.780	0.760	0.780	0.780	0.780	32,000	24,960	0.7800	0.518	0.505	0.518	0.518	0.518	48,168	0.5182	0.00%
2021-04-26	0	0.780	0.750	0.780	-	-	0	0	-	0.518	0.498	0.518	-	-	0	-	-1.27%
2021-04-23	0	0.790	0.760	0.790	-	-	0	0	-	0.525	0.505	0.525	-	-	0	-	-1.25%
2021-04-22	0	0.800	-	0.820	-	-	0	0	-	0.531	-	0.545	-	-	0	-	0.00%
2021-04-21	0	0.800	0.760	0.800	-	-	0	0	-	0.531	0.505	0.531	-	-	0	-	0.00%
2021-04-20	0	0.800	0.780	0.800	-	-	0	0	-	0.531	0.518	0.531	-	-	0	-	0.00%
2021-04-19	0	0.800	0.750	0.840	-	-	0	0	-	0.531	0.498	0.558	-	-	0	-	0.00%
2021-04-16	0	0.800	0.800	0.870	0.800	0.880	40,000	34,000	0.8500	0.531	0.531	0.578	0.531	0.585	60,210	0.5647	-1.23%
2021-04-15	0	0.810	0.790	0.810	-	-	0	0	-	0.538	0.525	0.538	-	-	0	-	0.00%
2021-04-14	0	0.810	0.780	0.850	-	-	0	0	-	0.538	0.518	0.565	-	-	0	-	0.00%
2021-04-13	0	0.810	0.800	0.850	-	-	0	0	-	0.538	0.531	0.565	-	-	0	-	0.00%
2021-04-12	0	0.810	0.780	0.880	-	-	0	0	-	0.538	0.518	0.585	-	-	0	-	0.00%
2021-04-09	0	0.810	0.810	0.820	0.810	0.840	160,000	134,160	0.8385	0.538	0.538	0.545	0.538	0.558	240,839	0.5571	1.25%
2021-04-08	0	0.800	0.800	0.860	0.800	0.830	60,000	48,480	0.8080	0.531	0.531	0.571	0.531	0.551	90,315	0.5368	0.00%
2021-04-07	0	0.800	0.780	0.830	-	-	0	0	-	0.531	0.518	0.551	-	-	0	-	0.00%
2021-04-01	0	0.800	0.780	0.800	0.800	0.810	144,000	116,080	0.8061	0.531	0.518	0.531	0.531	0.538	216,755	0.5355	0.00%
2021-03-31	0	0.800	0.770	0.800	0.800	0.800	28,000	22,400	0.8000	0.531	0.512	0.531	0.531	0.531	42,147	0.5315	3.90%
2021-03-30	0	0.770	0.770	0.800	0.770	0.770	8,000	6,160	0.7700	0.512	0.512	0.531	0.512	0.512	12,042	0.5115	0.00%
2021-03-29	0	0.770	0.770	0.800	-	-	0	0	-	0.512	0.512	0.531	-	-	0	-	0.00%
2021-03-26	0	0.770	0.770	0.800	-	-	0	0	-	0.512	0.512	0.531	-	-	0	-	0.00%
2021-03-25	0	0.770	0.770	0.800	-	-	0	0	-	0.512	0.512	0.531	-	-	0	-	0.00%
2021-03-24	0	0.770	0.770	0.800	0.770	0.770	48,000	36,960	0.7700	0.512	0.512	0.531	0.512	0.512	72,252	0.5115	0.00%
2021-03-23	0	0.770	0.760	0.800	-	-	0	0	-	0.512	0.505	0.531	-	-	0	-	0.00%
2021-03-22	0	0.770	0.760	0.800	-	-	0	0	-	0.512	0.505	0.531	-	-	0	-	1.32%
2021-03-19	0	0.760	0.760	0.780	-	-	0	0	-	0.505	0.505	0.518	-	-	0	-	0.00%
2021-03-18	0	0.760	0.760	0.800	0.760	0.890	334,000	265,700	0.7955	0.505	0.505	0.531	0.505	0.591	502,752	0.5285	0.00%
2021-03-17	0	0.760	0.760	0.770	-	-	0	0	-	0.505	0.505	0.512	-	-	0	-	0.00%
2021-03-16	0	0.760	0.760	0.800	-	-	0	0	-	0.505	0.505	0.531	-	-	0	-	0.00%
2021-03-15	0	0.760	0.760	0.780	-	-	0	0	-	0.505	0.505	0.518	-	-	0	-	0.00%
2021-03-12	0	0.760	0.760	0.800	0.760	0.760	8,000	6,080	0.7600	0.505	0.505	0.531	0.505	0.505	12,042	0.5049	-3.80%
2021-03-11	0	0.790	0.760	0.790	0.760	0.800	8,000	6,240	0.7800	0.525	0.505	0.525	0.505	0.531	12,042	0.5182	3.95%
2021-03-10	0	0.760	0.750	0.780	-	-	0	0	-	0.505	0.498	0.518	-	-	0	-	0.00%
2021-03-09	0	0.760	0.750	0.760	0.750	0.760	152,000	114,120	0.7508	0.505	0.498	0.505	0.498	0.505	228,797	0.4988	0.00%
2021-03-08	0	0.760	0.760	0.850	-	-	0	0	-	0.505	0.505	0.565	-	-	0	-	1.33%
2021-03-05	0	0.750	0.750	0.790	0.750	0.750	148,000	111,000	0.7500	0.498	0.498	0.525	0.498	0.498	222,776	0.4983	0.00%
2021-03-04	0	0.750	0.750	0.850	-	-	0	0	-	0.498	0.498	0.565	-	-	0	-	0.00%
2021-03-03	0	0.750	0.750	0.850	0.750	0.750	152,000	114,000	0.7500	0.498	0.498	0.565	0.498	0.498	228,797	0.4983	0.00%
2021-03-02	0	0.750	0.750	0.850	-	-	0	0	-	0.498	0.498	0.565	-	-	0	-	0.00%
2021-03-01	0	0.750	0.740	0.750	-	-	0	0	-	0.498	0.492	0.498	-	-	0	-	0.00%
2021-02-26	0	0.750	0.750	0.770	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2021-02-25	0	0.750	0.750	0.800	-	-	0	0	-	0.498	0.498	0.531	-	-	0	-	0.00%
2021-02-24	0	0.750	0.750	0.770	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2021-02-23	0	0.750	0.750	0.780	0.750	0.750	12,000	9,000	0.7500	0.498	0.498	0.518	0.498	0.498	18,063	0.4983	1.35%
2021-02-22	0	0.740	0.740	0.850	0.740	0.750	624,000	467,080	0.7485	0.492	0.492	0.565	0.492	0.498	939,274	0.4973	-1.33%
2021-02-19	0	0.750	0.750	0.780	0.740	0.760	276,000	209,440	0.7588	0.498	0.498	0.518	0.492	0.505	415,448	0.5041	-1.32%
2021-02-18	0	0.760	0.760	0.770	0.760	0.760	56,000	42,560	0.7600	0.505	0.505	0.512	0.505	0.505	84,294	0.5049	2.70%
2021-02-17	0	0.740	0.740	0.780	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	0.00%
2021-02-16	0	0.740	0.740	0.770	0.740	0.740	8,000	5,920	0.7400	0.492	0.492	0.512	0.492	0.492	12,042	0.4916	0.00%
2021-02-11	0	0.740	0.700	0.750	-	-	0	0	-	0.492	0.465	0.498	-	-	0	-	0.00%
2021-02-10	0	0.740	0.700	0.740	-	-	0	0	-	0.492	0.465	0.492	-	-	0	-	0.00%
2021-02-09	0	0.740	0.700	0.740	-	-	0	0	-	0.492	0.465	0.492	-	-	0	-	0.00%
2021-02-08	0	0.740	0.740	0.780	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	0.00%
2021-02-05	0	0.740	0.740	0.840	0.740	0.740	44,000	32,560	0.7400	0.492	0.492	0.558	0.492	0.492	66,231	0.4916	0.00%
2021-02-04	0	0.740	0.740	0.750	0.740	0.740	116,000	85,840	0.7400	0.492	0.492	0.498	0.492	0.492	174,609	0.4916	0.00%
2021-02-03	0	0.740	0.720	0.740	0.740	0.740	212,000	156,880	0.7400	0.492	0.478	0.492	0.492	0.492	319,112	0.4916	-1.33%
2021-02-02	0	0.750	0.720	0.750	0.720	0.760	20,000	14,560	0.7280	0.498	0.478	0.498	0.478	0.505	30,105	0.4836	1.35%
2021-02-01	0	0.740	0.710	0.740	0.700	0.740	64,000	44,960	0.7025	0.492	0.472	0.492	0.465	0.492	96,336	0.4667	1.37%
2021-01-29	0	0.730	0.670	0.730	-	-	0	0	-	0.485	0.445	0.485	-	-	0	-	-1.35%
2021-01-28	0	0.740	0.720	0.750	0.730	0.740	484,000	358,040	0.7398	0.492	0.478	0.498	0.485	0.492	728,539	0.4914	1.37%
2021-01-27	0	0.730	0.670	0.740	-	-	0	0	-	0.485	0.445	0.492	-	-	0	-	-1.35%
2021-01-26	0	0.740	-	0.740	-	-	0	0	-	0.492	-	0.492	-	-	0	-	0.00%
2021-01-25	0	0.740	0.710	0.760	-	-	0	0	-	0.492	0.472	0.505	-	-	0	-	0.00%
2021-01-22	0	0.740	0.740	0.770	-	-	0	0	-	0.492	0.492	0.512	-	-	0	-	0.00%
2021-01-21	0	0.740	0.740	0.750	0.740	0.760	192,000	143,160	0.7456	0.492	0.492	0.498	0.492	0.505	289,007	0.4954	0.00%
2021-01-20	0	0.740	0.740	0.750	0.740	0.740	60,000	44,400	0.7400	0.492	0.492	0.498	0.492	0.492	90,315	0.4916	0.00%
2021-01-19	0	0.740	0.740	0.770	0.740	0.740	244,000	180,560	0.7400	0.492	0.492	0.512	0.492	0.492	367,280	0.4916	0.00%
2021-01-18	0	0.740	0.720	0.740	-	-	0	0	-	0.492	0.478	0.492	-	-	0	-	0.00%
2021-01-15	0	0.740	0.720	0.740	0.730	0.740	684,000	505,200	0.7386	0.492	0.478	0.492	0.485	0.492	1,029,588	0.4907	1.37%
2021-01-14	0	0.730	0.720	0.750	-	-	0	0	-	0.485	0.478	0.498	-	-	0	-	0.00%
2021-01-13	0	0.730	0.720	0.730	0.700	0.730	96,000	68,960	0.7183	0.485	0.478	0.485	0.465	0.485	144,504	0.4772	-2.67%
2021-01-12	0	0.750	-	0.800	-	-	0	0	-	0.498	-	0.531	-	-	0	-	0.00%
2021-01-11	0	0.750	0.750	0.780	0.730	0.750	84,000	61,480	0.7319	0.498	0.498	0.518	0.485	0.498	126,441	0.4862	0.00%
2021-01-08	0	0.750	0.710	0.760	0.750	0.760	980,000	735,040	0.7500	0.498	0.472	0.505	0.498	0.505	1,475,141	0.4983	0.00%
2021-01-07	0	0.750	0.750	0.770	0.750	0.750	160,000	120,000	0.7500	0.498	0.498	0.512	0.498	0.498	240,839	0.4983	-2.60%
2021-01-06	0	0.770	0.750	0.770	0.770	0.770	4,000	3,080	0.7700	0.512	0.498	0.512	0.512	0.512	6,021	0.5115	2.67%
2021-01-05	0	0.750	0.750	0.770	0.750	0.770	104,000	80,000	0.7692	0.498	0.498	0.512	0.498	0.512	156,546	0.5110	0.00%
2021-01-04	0	0.750	0.750	0.860	0.750	0.750	400,000	300,000	0.7500	0.498	0.498	0.571	0.498	0.498	602,098	0.4983	0.00%
2020-12-31	0	0.750	0.750	0.770	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2020-12-30	0	0.750	0.750	0.770	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2020-12-29	0	0.750	0.750	0.770	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2020-12-28	0	0.750	0.750	0.770	0.750	0.750	8,000	6,000	0.7500	0.498	0.498	0.512	0.498	0.498	12,042	0.4983	0.00%
2020-12-24	0	0.750	0.750	0.760	0.750	0.750	40,000	30,000	0.7500	0.498	0.498	0.505	0.498	0.498	60,210	0.4983	0.00%
2020-12-23	0	0.750	0.750	0.770	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2020-12-22	0	0.750	0.750	0.760	-	-	0	0	-	0.498	0.498	0.505	-	-	0	-	0.00%
2020-12-21	0	0.750	0.750	0.780	0.750	0.750	88,000	66,000	0.7500	0.498	0.498	0.518	0.498	0.498	132,462	0.4983	0.00%
2020-12-18	0	0.750	0.750	0.770	0.750	0.750	56,000	42,000	0.7500	0.498	0.498	0.512	0.498	0.498	84,294	0.4983	-2.60%
2020-12-17	0	0.770	0.750	0.770	-	-	0	0	-	0.512	0.498	0.512	-	-	0	-	0.00%
2020-12-16	0	0.770	0.750	0.780	-	-	0	0	-	0.512	0.498	0.518	-	-	0	-	0.00%
2020-12-15	0	0.770	0.770	0.800	0.750	0.770	640,000	486,280	0.7598	0.512	0.512	0.531	0.498	0.512	963,357	0.5048	2.67%
2020-12-14	0	0.750	0.750	0.760	-	-	0	0	-	0.498	0.498	0.505	-	-	0	-	0.00%
2020-12-11	0	0.750	0.750	0.760	-	-	0	0	-	0.498	0.498	0.505	-	-	0	-	0.00%
2020-12-10	0	0.750	0.700	0.770	0.750	0.750	540,000	405,000	0.7500	0.498	0.465	0.512	0.498	0.498	812,833	0.4983	-2.60%
2020-12-09	0	0.770	0.750	0.770	-	-	0	0	-	0.512	0.498	0.512	-	-	0	-	0.00%
2020-12-08	0	0.770	0.760	0.770	0.770	0.770	4,000	3,080	0.7700	0.512	0.505	0.512	0.512	0.512	6,021	0.5115	1.32%
2020-12-07	0	0.760	0.750	0.770	-	-	0	0	-	0.505	0.498	0.512	-	-	0	-	0.00%
2020-12-04	0	0.760	0.750	0.760	-	-	0	0	-	0.505	0.498	0.505	-	-	0	-	0.00%
2020-12-03	0	0.760	0.750	0.760	0.750	0.760	24,000	18,040	0.7517	0.505	0.498	0.505	0.498	0.505	36,126	0.4994	-2.56%
2020-12-02	0	0.780	0.750	0.780	-	-	0	0	-	0.518	0.498	0.518	-	-	0	-	-2.50%
2020-12-01	0	0.800	0.750	0.800	0.800	0.800	40,000	32,000	0.8000	0.531	0.498	0.531	0.531	0.531	60,210	0.5315	0.00%
2020-11-30	0	0.800	0.750	0.800	-	-	0	0	-	0.531	0.498	0.531	-	-	0	-	0.00%
2020-11-27	0	0.800	0.750	0.800	-	-	0	0	-	0.531	0.498	0.531	-	-	0	-	0.00%
2020-11-26	0	0.800	0.750	0.800	0.750	0.800	20,000	15,200	0.7600	0.531	0.498	0.531	0.498	0.531	30,105	0.5049	6.67%
2020-11-25	0	0.750	0.750	0.760	0.750	0.750	320,000	240,000	0.7500	0.498	0.498	0.505	0.498	0.498	481,679	0.4983	-1.32%
2020-11-24	0	0.760	0.750	0.760	0.760	0.760	16,000	12,160	0.7600	0.505	0.498	0.505	0.505	0.505	24,084	0.5049	1.33%
2020-11-23	0	0.750	0.740	0.790	0.750	0.750	300,000	225,000	0.7500	0.498	0.492	0.525	0.498	0.498	451,574	0.4983	0.00%
2020-11-20	0	0.750	0.750	0.760	-	-	0	0	-	0.498	0.498	0.505	-	-	0	-	1.35%
2020-11-19	0	0.740	0.740	0.780	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	0.00%
2020-11-18	0	0.740	0.730	0.780	0.740	0.750	304,000	225,000	0.7401	0.492	0.485	0.518	0.492	0.498	457,595	0.4917	-1.33%
2020-11-17	0	0.750	0.750	0.810	0.750	0.750	4,000	3,000	0.7500	0.498	0.498	0.538	0.498	0.498	6,021	0.4983	-3.85%
2020-11-16	0	0.780	0.730	0.780	0.780	0.790	128,000	100,960	0.7888	0.518	0.485	0.518	0.518	0.525	192,671	0.5240	0.00%
2020-11-13	0	0.780	0.730	0.780	0.730	0.780	84,000	61,520	0.7324	0.518	0.485	0.518	0.485	0.518	126,441	0.4866	6.85%
2020-11-12	0	0.730	0.730	0.740	0.730	0.730	80,000	58,400	0.7300	0.485	0.485	0.492	0.485	0.485	120,420	0.4850	-1.35%
2020-11-11	0	0.740	0.720	0.740	0.730	0.740	68,000	50,280	0.7394	0.492	0.478	0.492	0.485	0.492	102,357	0.4912	2.78%
2020-11-10	0	0.720	0.720	0.740	-	-	0	0	-	0.478	0.478	0.492	-	-	0	-	0.00%
2020-11-09	0	0.720	0.720	0.820	-	-	0	0	-	0.478	0.478	0.545	-	-	0	-	0.00%
2020-11-06	0	0.720	0.720	0.750	-	-	0	0	-	0.478	0.478	0.498	-	-	0	-	0.00%
2020-11-05	0	0.720	0.710	0.740	-	-	0	0	-	0.478	0.472	0.492	-	-	0	-	0.00%
2020-11-04	0	0.720	0.710	0.740	0.720	0.720	600,000	432,000	0.7200	0.478	0.472	0.492	0.478	0.478	903,148	0.4783	1.41%
2020-11-03	0	0.710	0.710	0.740	-	-	0	0	-	0.472	0.472	0.492	-	-	0	-	0.00%
2020-11-02	0	0.710	0.710	0.820	0.710	0.720	48,000	34,120	0.7108	0.472	0.472	0.545	0.472	0.478	72,252	0.4722	-1.39%
2020-10-30	0	0.720	0.710	0.800	0.720	0.720	4,000	2,880	0.7200	0.478	0.472	0.531	0.478	0.478	6,021	0.4783	0.00%
2020-10-29	0	0.720	0.710	0.720	0.720	0.720	600,000	432,000	0.7200	0.478	0.472	0.478	0.478	0.478	903,148	0.4783	0.00%
2020-10-28	0	0.720	0.710	0.720	0.710	0.720	204,000	144,880	0.7102	0.478	0.472	0.478	0.472	0.478	307,070	0.4718	0.00%
2020-10-27	0	0.720	0.710	0.720	0.710	0.720	224,000	159,280	0.7111	0.478	0.472	0.478	0.472	0.478	337,175	0.4724	1.41%
2020-10-23	0	0.710	0.710	0.740	0.710	0.710	12,000	8,520	0.7100	0.472	0.472	0.492	0.472	0.472	18,063	0.4717	-1.39%
2020-10-22	0	0.720	0.710	0.720	0.710	0.720	56,000	39,840	0.7114	0.478	0.472	0.478	0.472	0.478	84,294	0.4726	1.41%
2020-10-21	0	0.710	0.710	0.750	-	-	0	0	-	0.472	0.472	0.498	-	-	0	-	0.00%
2020-10-20	0	0.710	0.710	0.740	-	-	0	0	-	0.472	0.472	0.492	-	-	0	-	0.00%
2020-10-19	0	0.710	0.710	0.750	0.710	0.710	600,000	426,000	0.7100	0.472	0.472	0.498	0.472	0.472	903,148	0.4717	0.00%
2020-10-16	0	0.710	0.710	0.750	-	-	0	0	-	0.472	0.472	0.498	-	-	0	-	0.00%
2020-10-15	0	0.710	0.710	0.750	0.710	0.710	300,000	213,000	0.7100	0.472	0.472	0.498	0.472	0.472	451,574	0.4717	0.00%
2020-10-14	0	0.710	0.710	0.730	0.710	0.710	540,000	383,400	0.7100	0.472	0.472	0.485	0.472	0.472	812,833	0.4717	0.00%
2020-10-12	0	0.710	0.710	0.720	0.690	0.710	960,000	678,000	0.7063	0.472	0.472	0.478	0.458	0.472	1,445,036	0.4692	1.43%
2020-10-09	0	0.700	0.690	0.710	0.700	0.700	4,000	2,800	0.7000	0.465	0.458	0.472	0.465	0.465	6,021	0.4650	-1.41%
2020-10-08	0	0.710	0.710	0.750	0.700	0.710	120,000	84,760	0.7063	0.472	0.472	0.498	0.465	0.472	180,630	0.4692	1.43%
2020-10-07	0	0.700	0.700	0.780	0.700	0.700	260,000	182,000	0.7000	0.465	0.465	0.518	0.465	0.465	391,364	0.4650	-5.41%
2020-10-06	0	0.740	0.730	0.750	0.700	0.740	200,000	144,000	0.7200	0.492	0.485	0.498	0.465	0.492	301,049	0.4783	0.00%
2020-10-05	0	0.740	0.730	0.750	-	-	0	0	-	0.492	0.485	0.498	-	-	0	-	0.00%
2020-09-30	0	0.740	0.680	0.740	-	-	0	0	-	0.492	0.452	0.492	-	-	0	-	-1.33%
2020-09-29	0	0.750	0.750	0.830	0.750	0.750	100,000	75,000	0.7500	0.498	0.498	0.551	0.498	0.498	150,525	0.4983	0.00%
2020-09-28	0	0.750	0.750	0.790	0.750	0.750	176,000	132,000	0.7500	0.498	0.498	0.525	0.498	0.498	264,923	0.4983	0.00%
2020-09-25	0	0.750	0.750	0.780	0.750	0.750	260,000	195,000	0.7500	0.498	0.498	0.518	0.498	0.498	391,364	0.4983	0.00%
2020-09-24	0	0.750	0.750	0.760	0.750	0.750	64,000	48,000	0.7500	0.498	0.498	0.505	0.498	0.498	96,336	0.4983	0.00%
2020-09-23	0	0.750	0.750	0.760	0.750	0.760	104,000	79,000	0.7596	0.498	0.498	0.505	0.498	0.505	156,546	0.5046	0.00%
2020-09-22	0	0.750	0.600	0.760	0.750	0.760	700,000	526,000	0.7514	0.498	0.399	0.505	0.498	0.505	1,053,672	0.4992	0.00%
2020-09-21	0	0.750	0.750	0.760	0.750	0.750	180,000	135,000	0.7500	0.498	0.498	0.505	0.498	0.498	270,944	0.4983	-1.32%
2020-09-18	0	0.760	0.760	0.770	0.760	0.760	88,000	66,880	0.7600	0.505	0.505	0.512	0.505	0.505	132,462	0.5049	0.00%
2020-09-17	0	0.760	0.750	0.790	0.750	0.760	208,000	157,000	0.7548	0.505	0.498	0.525	0.498	0.505	313,091	0.5015	1.33%
2020-09-16	0	0.750	0.750	0.790	0.750	0.750	108,000	81,000	0.7500	0.498	0.498	0.525	0.498	0.498	162,567	0.4983	0.67%
2020-09-15	0	0.760	0.750	0.780	-	-	0	0	-	0.495	0.488	0.508	-	-	0	-	0.00%
2020-09-14	0	0.760	0.750	0.790	0.760	0.760	100,000	76,000	0.7600	0.495	0.488	0.514	0.495	0.495	153,551	0.4950	0.00%
2020-09-11	0	0.760	0.760	0.780	0.760	0.760	28,000	21,280	0.7600	0.495	0.495	0.508	0.495	0.495	42,994	0.4950	1.33%
2020-09-10	0	0.750	0.750	0.800	-	-	0	0	-	0.488	0.488	0.521	-	-	0	-	0.00%
2020-09-09	0	0.750	0.750	0.800	-	-	0	0	-	0.488	0.488	0.521	-	-	0	-	0.00%
2020-09-08	0	0.750	0.750	0.800	-	-	0	0	-	0.488	0.488	0.521	-	-	0	-	0.00%
2020-09-07	0	0.750	0.750	0.800	-	-	0	0	-	0.488	0.488	0.521	-	-	0	-	0.00%
2020-09-04	0	0.750	0.750	0.790	0.750	0.750	560,000	420,000	0.7500	0.488	0.488	0.514	0.488	0.488	859,883	0.4884	0.00%
2020-09-03	0	0.750	0.750	0.770	-	-	0	0	-	0.488	0.488	0.501	-	-	0	-	0.00%
2020-09-02	0	0.750	0.750	0.760	0.750	0.760	216,000	164,040	0.7594	0.488	0.488	0.495	0.488	0.495	331,669	0.4946	-1.32%
2020-09-01	0	0.760	0.760	0.790	-	-	0	0	-	0.495	0.495	0.514	-	-	0	-	0.00%
2020-08-31	0	0.760	0.750	0.790	-	-	0	0	-	0.495	0.488	0.514	-	-	0	-	0.00%
2020-08-28	0	0.760	0.760	0.780	0.740	0.750	944,000	701,640	0.7433	0.495	0.495	0.508	0.482	0.488	1,449,517	0.4841	2.70%
2020-08-27	0	0.740	0.710	0.740	0.740	0.740	200,000	148,000	0.7400	0.482	0.462	0.482	0.482	0.482	307,101	0.4819	0.00%
2020-08-26	0	0.740	0.720	0.740	0.740	0.770	228,000	171,440	0.7519	0.482	0.469	0.482	0.482	0.501	350,095	0.4897	-5.13%
2020-08-25	0	0.780	0.770	0.780	-	-	0	0	-	0.508	0.501	0.508	-	-	0	-	-1.27%
2020-08-24	0	0.790	0.770	0.790	-	-	0	0	-	0.514	0.501	0.514	-	-	0	-	0.00%
2020-08-21	0	0.790	0.770	0.790	0.790	0.790	8,000	6,320	0.7900	0.514	0.501	0.514	0.514	0.514	12,284	0.5145	1.28%
2020-08-20	0	0.780	0.770	0.780	-	-	0	0	-	0.508	0.501	0.508	-	-	0	-	0.00%
2020-08-19	0	0.780	0.740	0.790	0.780	0.780	100,000	78,000	0.7800	0.508	0.482	0.514	0.508	0.508	153,551	0.5080	-1.27%
2020-08-18	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	0.514	0.508	0.514	0.514	0.514	153,551	0.5145	-1.25%
2020-08-17	0	0.800	0.780	0.800	0.800	0.800	12,000	9,600	0.8000	0.521	0.508	0.521	0.521	0.521	18,426	0.5210	1.27%
2020-08-14	0	0.790	0.760	0.790	0.790	0.790	36,000	28,440	0.7900	0.514	0.495	0.514	0.514	0.514	55,278	0.5145	0.00%
2020-08-13	0	0.790	0.790	0.800	0.790	0.790	204,000	161,160	0.7900	0.514	0.514	0.521	0.514	0.514	313,243	0.5145	0.00%
2020-08-12	0	0.790	0.790	0.800	0.790	0.790	24,000	18,960	0.7900	0.514	0.514	0.521	0.514	0.514	36,852	0.5145	0.00%
2020-08-11	0	0.790	0.780	0.800	0.790	0.790	36,000	28,440	0.7900	0.514	0.508	0.521	0.514	0.514	55,278	0.5145	0.00%
2020-08-10	0	0.790	0.780	0.800	0.780	0.790	116,000	91,480	0.7886	0.514	0.508	0.521	0.508	0.514	178,119	0.5136	1.28%
2020-08-07	0	0.780	0.760	0.810	0.780	0.780	400,000	312,000	0.7800	0.508	0.495	0.528	0.508	0.508	614,202	0.5080	0.00%
2020-08-06	0	0.780	0.780	0.790	0.780	0.790	280,000	219,200	0.7829	0.508	0.508	0.514	0.508	0.514	429,941	0.5098	0.00%
2020-08-05	0	0.780	0.780	0.820	-	-	0	0	-	0.508	0.508	0.534	-	-	0	-	0.00%
2020-08-04	0	0.780	0.770	0.780	0.780	0.790	40,000	31,400	0.7850	0.508	0.501	0.508	0.508	0.514	61,420	0.5112	-1.27%
2020-08-03	0	0.790	0.790	0.820	0.790	0.790	36,000	28,440	0.7900	0.514	0.514	0.534	0.514	0.514	55,278	0.5145	-2.47%
2020-07-31	0	0.810	0.770	0.810	0.800	0.810	88,000	70,480	0.8009	0.528	0.501	0.528	0.521	0.528	135,124	0.5216	1.25%
2020-07-30	0	0.800	0.790	0.800	0.790	0.800	156,000	124,280	0.7967	0.521	0.514	0.521	0.514	0.521	239,539	0.5188	2.56%
2020-07-29	0	0.780	0.780	0.790	0.770	0.780	124,000	95,800	0.7726	0.508	0.508	0.514	0.501	0.508	190,403	0.5031	1.30%
2020-07-28	0	0.770	0.770	0.780	0.770	0.780	120,000	92,480	0.7707	0.501	0.501	0.508	0.501	0.508	184,261	0.5019	0.00%
2020-07-27	0	0.770	0.770	0.780	0.770	0.780	488,000	375,960	0.7704	0.501	0.501	0.508	0.501	0.508	749,327	0.5017	0.00%
2020-07-24	0	0.770	0.760	0.770	0.750	0.770	920,000	693,200	0.7535	0.501	0.495	0.501	0.488	0.501	1,412,665	0.4907	1.32%
2020-07-23	0	0.760	0.760	0.780	0.760	0.760	60,000	45,600	0.7600	0.495	0.495	0.508	0.495	0.495	92,130	0.4950	1.33%
2020-07-22	0	0.750	0.750	0.780	-	-	0	0	-	0.488	0.488	0.508	-	-	0	-	0.00%
2020-07-21	0	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	0.488	0.488	0.508	0.488	0.488	12,284	0.4884	0.00%
2020-07-20	0	0.750	0.750	0.780	0.750	0.770	532,000	403,000	0.7575	0.488	0.488	0.508	0.488	0.501	816,889	0.4933	0.00%
2020-07-17	0	0.750	0.750	0.770	0.750	0.750	40,000	30,000	0.7500	0.488	0.488	0.501	0.488	0.488	61,420	0.4884	0.00%
2020-07-16	0	0.750	0.750	0.770	-	-	0	0	-	0.488	0.488	0.501	-	-	0	-	0.00%
2020-07-15	0	0.750	0.750	0.770	0.750	0.750	104,000	78,000	0.7500	0.488	0.488	0.501	0.488	0.488	159,693	0.4884	0.00%
2020-07-14	0	0.750	0.750	0.770	0.750	0.750	312,000	234,000	0.7500	0.488	0.488	0.501	0.488	0.488	479,078	0.4884	-2.60%
2020-07-13	0	0.770	0.740	0.770	-	-	0	0	-	0.501	0.482	0.501	-	-	0	-	0.00%
2020-07-10	0	0.770	0.740	0.790	0.740	0.770	164,000	122,080	0.7444	0.501	0.482	0.514	0.482	0.501	251,823	0.4848	2.67%
2020-07-09	0	0.750	0.750	0.790	0.750	0.850	412,000	324,200	0.7869	0.488	0.488	0.514	0.488	0.554	632,628	0.5125	1.35%
2020-07-08	0	0.740	0.740	0.750	0.740	0.740	76,000	56,240	0.7400	0.482	0.482	0.488	0.482	0.482	116,698	0.4819	1.37%
2020-07-07	0	0.730	0.730	0.750	0.730	0.750	1,260,000	920,960	0.7309	0.475	0.475	0.488	0.475	0.488	1,934,737	0.4760	0.00%
2020-07-06	0	0.730	0.720	0.730	0.720	0.730	308,000	224,640	0.7294	0.475	0.469	0.475	0.469	0.475	472,936	0.4750	-1.35%
2020-07-03	0	0.740	0.730	0.740	0.740	0.750	104,000	77,000	0.7404	0.482	0.475	0.482	0.482	0.488	159,693	0.4822	0.00%
2020-07-02	0	0.740	0.740	0.750	0.740	0.750	296,000	221,440	0.7481	0.482	0.482	0.488	0.482	0.488	454,510	0.4872	-1.33%
2020-06-30	0	0.750	0.740	0.750	0.720	0.750	372,000	269,920	0.7256	0.488	0.482	0.488	0.469	0.488	571,208	0.4725	5.63%
2020-06-29	0	0.710	0.710	0.720	0.700	0.710	172,000	120,800	0.7023	0.462	0.462	0.469	0.456	0.462	264,107	0.4574	1.43%
2020-06-26	0	0.700	0.670	0.700	-	-	0	0	-	0.456	0.436	0.456	-	-	0	-	-1.41%
2020-06-24	0	0.710	0.700	0.720	0.700	0.710	88,000	61,680	0.7009	0.462	0.456	0.469	0.456	0.462	135,124	0.4565	-1.39%
2020-06-23	0	0.720	0.690	0.720	0.710	0.720	20,000	14,360	0.7180	0.469	0.449	0.469	0.462	0.469	30,710	0.4676	5.88%
2020-06-22	0	0.680	0.670	0.710	-	-	0	0	-	0.443	0.436	0.462	-	-	0	-	0.00%
2020-06-19	0	0.680	0.680	0.700	-	-	0	0	-	0.443	0.443	0.456	-	-	0	-	0.00%
2020-06-18	0	0.680	0.660	0.700	0.650	0.680	172,000	114,600	0.6663	0.443	0.430	0.456	0.423	0.443	264,107	0.4339	0.00%
2020-06-17	0	0.680	0.640	0.690	0.660	0.680	56,000	37,760	0.6743	0.443	0.417	0.449	0.430	0.443	85,988	0.4391	-2.86%
2020-06-16	0	0.700	0.670	0.700	-	-	0	0	-	0.456	0.436	0.456	-	-	0	-	0.00%
2020-06-15	0	0.700	0.690	0.700	-	-	0	0	-	0.456	0.449	0.456	-	-	0	-	-1.41%
2020-06-12	0	0.710	0.690	0.720	-	-	0	0	-	0.462	0.449	0.469	-	-	0	-	0.00%
2020-06-11	0	0.710	0.690	0.720	0.690	0.710	212,000	148,760	0.7017	0.462	0.449	0.469	0.449	0.462	325,527	0.4570	2.90%
2020-06-10	0	0.690	0.660	0.690	-	-	0	0	-	0.449	0.430	0.449	-	-	0	-	0.00%
2020-06-09	0	0.690	0.650	0.690	0.690	0.690	20,000	13,800	0.6900	0.449	0.423	0.449	0.449	0.449	30,710	0.4494	0.00%
2020-06-08	0	0.690	0.690	0.700	0.690	0.700	104,000	72,760	0.6996	0.449	0.449	0.456	0.449	0.456	159,693	0.4556	-1.43%
2020-06-05	0	0.700	0.700	0.710	0.690	0.700	120,000	83,680	0.6973	0.456	0.456	0.462	0.449	0.456	184,261	0.4541	1.45%
2020-06-04	0	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.449	0.449	0.456	0.449	0.449	6,142	0.4494	-1.43%
2020-06-03	0	0.700	0.690	0.700	0.690	0.700	66,000	45,980	0.6967	0.456	0.449	0.456	0.449	0.456	101,343	0.4537	-1.41%
2020-06-02	0	0.710	0.680	0.720	-	-	0	0	-	0.462	0.443	0.469	-	-	0	-	0.00%
2020-06-01	0	0.710	0.650	0.710	-	-	0	0	-	0.462	0.423	0.462	-	-	0	-	0.00%
2020-05-29	0	0.710	0.710	0.720	0.710	0.720	328,000	232,920	0.7101	0.462	0.462	0.469	0.462	0.469	503,646	0.4625	0.00%
2020-05-28	0	0.710	0.690	0.710	0.690	0.710	128,000	88,480	0.6913	0.462	0.449	0.462	0.449	0.462	196,545	0.4502	-1.39%
2020-05-27	0	0.720	0.710	0.720	0.720	0.720	100,000	72,000	0.7200	0.469	0.462	0.469	0.469	0.469	153,551	0.4689	-1.37%
2020-05-26	0	0.730	0.700	0.730	-	-	0	0	-	0.475	0.456	0.475	-	-	0	-	0.00%
2020-05-25	0	0.730	0.680	0.730	-	-	0	0	-	0.475	0.443	0.475	-	-	0	-	0.00%
2020-05-22	0	0.730	0.700	0.730	-	-	0	0	-	0.475	0.456	0.475	-	-	0	-	-0.41%
2020-05-21	0	0.733	0.720	0.740	-	-	0	0	-	0.477	0.469	0.482	-	-	0	-	-0.07%
2020-05-20	0	0.750	0.720	0.760	0.750	0.750	100,000	75,000	0.7500	0.478	0.459	0.484	0.478	0.478	157,010	0.4777	2.74%
2020-05-19	0	0.730	0.720	0.750	0.740	0.740	8,000	5,920	0.7400	0.465	0.459	0.478	0.471	0.471	12,561	0.4713	0.00%
2020-05-18	0	0.730	0.730	0.750	-	-	0	0	-	0.465	0.465	0.478	-	-	0	-	0.00%
2020-05-15	0	0.730	0.720	0.750	-	-	0	0	-	0.465	0.459	0.478	-	-	0	-	0.00%
2020-05-14	0	0.730	0.720	0.750	0.720	0.740	16,000	11,600	0.7250	0.465	0.459	0.478	0.459	0.471	25,122	0.4618	-1.35%
2020-05-13	0	0.740	0.720	0.740	-	-	0	0	-	0.471	0.459	0.471	-	-	0	-	-1.33%
2020-05-12	0	0.750	0.720	0.750	0.720	0.750	332,000	245,560	0.7396	0.478	0.459	0.478	0.459	0.478	521,272	0.4711	0.00%
2020-05-11	0	0.750	0.720	0.750	0.750	0.750	332,000	249,000	0.7500	0.478	0.459	0.478	0.478	0.478	521,272	0.4777	0.00%
2020-05-08	0	0.750	0.720	0.760	0.750	0.750	32,000	24,000	0.7500	0.478	0.459	0.484	0.478	0.478	50,243	0.4777	0.00%
2020-05-07	0	0.750	0.720	0.750	0.730	0.750	60,000	43,960	0.7327	0.478	0.459	0.478	0.465	0.478	94,206	0.4666	4.17%
2020-05-06	0	0.720	0.720	0.740	0.720	0.720	12,000	8,640	0.7200	0.459	0.459	0.471	0.459	0.459	18,841	0.4586	0.00%
2020-05-05	0	0.720	0.720	0.730	0.720	0.730	64,000	46,120	0.7206	0.459	0.459	0.465	0.459	0.465	100,486	0.4590	0.00%
2020-05-04	0	0.720	0.720	0.740	0.720	0.720	112,000	80,640	0.7200	0.459	0.459	0.471	0.459	0.459	175,851	0.4586	-1.37%
2020-04-29	0	0.730	0.710	0.730	-	-	0	0	-	0.465	0.452	0.465	-	-	0	-	-1.35%
2020-04-28	0	0.740	0.720	0.740	-	-	0	0	-	0.471	0.459	0.471	-	-	0	-	-1.33%
2020-04-27	0	0.750	0.720	0.750	0.700	0.750	36,000	25,840	0.7178	0.478	0.459	0.478	0.446	0.478	56,523	0.4572	0.00%
2020-04-24	0	0.750	0.720	0.750	0.720	0.750	280,000	204,640	0.7309	0.478	0.459	0.478	0.459	0.478	439,627	0.4655	1.35%
2020-04-23	0	0.740	0.700	0.740	0.700	0.740	24,000	16,960	0.7067	0.471	0.446	0.471	0.446	0.471	37,682	0.4501	5.71%
2020-04-22	0	0.700	0.700	0.740	0.700	0.700	80,000	56,000	0.7000	0.446	0.446	0.471	0.446	0.446	125,608	0.4458	-2.78%
2020-04-21	0	0.720	0.700	0.720	0.700	0.720	108,000	75,760	0.7015	0.459	0.446	0.459	0.446	0.459	169,570	0.4468	0.00%
2020-04-20	0	0.720	0.720	0.750	0.720	0.720	100,000	72,000	0.7200	0.459	0.459	0.478	0.459	0.459	157,010	0.4586	-4.00%
2020-04-17	0	0.750	0.700	0.750	0.730	0.750	100,000	73,160	0.7316	0.478	0.446	0.478	0.465	0.478	157,010	0.4660	2.74%
2020-04-16	0	0.730	0.700	0.730	-	-	0	0	-	0.465	0.446	0.465	-	-	0	-	0.00%
2020-04-15	0	0.730	0.700	0.730	0.700	0.730	164,000	117,320	0.7154	0.465	0.446	0.465	0.446	0.465	257,496	0.4556	0.00%
2020-04-14	0	0.730	0.700	0.740	0.720	0.730	64,000	46,480	0.7263	0.465	0.446	0.471	0.459	0.465	100,486	0.4626	4.29%
2020-04-09	0	0.700	0.700	0.740	0.700	0.740	176,000	128,600	0.7307	0.446	0.446	0.471	0.446	0.471	276,337	0.4654	-1.41%
2020-04-08	0	0.710	0.710	0.720	0.650	0.710	28,000	19,400	0.6929	0.452	0.452	0.459	0.414	0.452	43,963	0.4413	-2.74%
2020-04-07	0	0.730	0.670	0.730	0.720	0.730	16,000	11,600	0.7250	0.465	0.427	0.465	0.459	0.465	25,122	0.4618	1.39%
2020-04-06	0	0.720	0.650	0.730	-	-	0	0	-	0.459	0.414	0.465	-	-	0	-	0.00%
2020-04-03	0	0.720	0.630	0.720	-	-	0	0	-	0.459	0.401	0.459	-	-	0	-	-1.37%
2020-04-02	0	0.730	0.660	0.730	-	-	0	0	-	0.465	0.420	0.465	-	-	0	-	0.00%
2020-04-01	0	0.730	0.670	0.730	-	-	0	0	-	0.465	0.427	0.465	-	-	0	-	0.00%
2020-03-31	0	0.730	0.680	0.730	0.720	0.730	64,000	46,480	0.7263	0.465	0.433	0.465	0.459	0.465	100,486	0.4626	1.39%
2020-03-30	0	0.720	0.610	0.720	0.720	0.730	184,000	132,680	0.7211	0.459	0.389	0.459	0.459	0.465	288,898	0.4593	0.00%
2020-03-27	0	0.720	0.670	0.720	-	-	0	0	-	0.459	0.427	0.459	-	-	0	-	-1.37%
2020-03-26	0	0.730	0.670	0.730	0.730	0.740	84,000	61,520	0.7324	0.465	0.427	0.465	0.465	0.471	131,888	0.4665	0.00%
2020-03-25	0	0.730	0.710	0.730	0.700	0.740	340,000	245,760	0.7228	0.465	0.452	0.465	0.446	0.471	533,832	0.4604	-1.35%
2020-03-24	0	0.740	0.680	0.750	-	-	0	0	-	0.471	0.433	0.478	-	-	0	-	0.00%
2020-03-23	0	0.740	0.680	0.740	-	-	0	0	-	0.471	0.433	0.471	-	-	0	-	0.00%
2020-03-20	0	0.740	0.700	0.760	-	-	0	0	-	0.471	0.446	0.484	-	-	0	-	0.00%
2020-03-19	0	0.740	0.690	0.740	-	-	0	0	-	0.471	0.439	0.471	-	-	0	-	0.00%
2020-03-18	0	0.740	0.720	0.740	-	-	0	0	-	0.471	0.459	0.471	-	-	0	-	-2.63%
2020-03-17	0	0.760	0.720	0.760	0.660	0.760	236,000	168,200	0.7127	0.484	0.459	0.484	0.420	0.484	370,543	0.4539	0.00%
2020-03-16	0	0.760	0.500	0.760	-	-	0	0	-	0.484	0.318	0.484	-	-	0	-	0.00%
2020-03-13	0	0.760	0.740	0.760	0.740	0.770	284,000	212,640	0.7487	0.484	0.471	0.484	0.471	0.490	445,907	0.4769	1.33%
2020-03-12	0	0.750	0.700	0.750	0.740	0.750	108,000	80,000	0.7407	0.478	0.446	0.478	0.471	0.478	169,570	0.4718	-1.32%
2020-03-11	0	0.760	0.740	0.760	0.740	0.760	92,000	68,160	0.7409	0.484	0.471	0.484	0.471	0.484	144,449	0.4719	1.33%
2020-03-10	0	0.750	0.710	0.750	0.750	0.750	80,000	60,000	0.7500	0.478	0.452	0.478	0.478	0.478	125,608	0.4777	1.35%
2020-03-09	0	0.740	0.740	0.750	0.740	0.740	100,000	74,000	0.7400	0.471	0.471	0.478	0.471	0.471	157,010	0.4713	-1.33%
2020-03-06	0	0.750	0.680	0.750	0.750	0.750	100,000	75,000	0.7500	0.478	0.433	0.478	0.478	0.478	157,010	0.4777	1.35%
2020-03-05	0	0.740	0.740	0.750	0.740	0.740	4,000	2,960	0.7400	0.471	0.471	0.478	0.471	0.471	6,280	0.4713	0.00%
2020-03-04	0	0.740	0.740	0.750	0.740	0.750	104,000	77,280	0.7431	0.471	0.471	0.478	0.471	0.478	163,290	0.4733	-1.33%
2020-03-03	0	0.750	0.740	0.750	0.750	0.750	20,000	15,000	0.7500	0.478	0.471	0.478	0.478	0.478	31,402	0.4777	1.35%
2020-03-02	0	0.740	0.740	0.760	0.740	0.740	188,000	139,120	0.7400	0.471	0.471	0.484	0.471	0.471	295,178	0.4713	-2.63%
2020-02-28	0	0.760	0.510	0.770	-	-	0	0	-	0.484	0.325	0.490	-	-	0	-	0.00%
2020-02-27	0	0.760	0.740	0.760	0.740	0.760	24,000	17,840	0.7433	0.484	0.471	0.484	0.471	0.484	37,682	0.4734	2.70%
2020-02-26	0	0.740	0.740	0.760	0.740	0.740	20,000	14,800	0.7400	0.471	0.471	0.484	0.471	0.471	31,402	0.4713	-1.33%
2020-02-25	0	0.750	0.740	0.760	-	-	0	0	-	0.478	0.471	0.484	-	-	0	-	0.00%
2020-02-24	0	0.750	0.730	0.750	0.750	0.760	52,000	39,280	0.7554	0.478	0.465	0.478	0.478	0.484	81,645	0.4811	1.35%
2020-02-21	0	0.740	0.720	0.750	-	-	0	0	-	0.471	0.459	0.478	-	-	0	-	0.00%
2020-02-20	0	0.740	0.730	0.750	0.740	0.750	84,000	62,560	0.7448	0.471	0.465	0.478	0.471	0.478	131,888	0.4743	-2.63%
2020-02-19	0	0.760	0.710	0.760	0.760	0.760	12,000	9,120	0.7600	0.484	0.452	0.484	0.484	0.484	18,841	0.4840	0.00%
2020-02-18	0	0.760	0.740	0.770	-	-	0	0	-	0.484	0.471	0.490	-	-	0	-	0.00%
2020-02-17	0	0.760	0.740	0.760	0.760	0.760	24,000	18,240	0.7600	0.484	0.471	0.484	0.484	0.484	37,682	0.4840	1.33%
2020-02-14	0	0.750	0.750	0.770	0.750	0.750	28,000	21,000	0.7500	0.478	0.478	0.490	0.478	0.478	43,963	0.4777	0.00%
2020-02-13	0	0.750	0.730	0.760	0.750	0.750	28,000	21,000	0.7500	0.478	0.465	0.484	0.478	0.478	43,963	0.4777	0.00%
2020-02-12	0	0.750	0.730	0.770	0.750	0.750	12,000	9,000	0.7500	0.478	0.465	0.490	0.478	0.478	18,841	0.4777	0.00%
2020-02-11	0	0.750	0.730	0.770	0.750	0.750	24,000	18,000	0.7500	0.478	0.465	0.490	0.478	0.478	37,682	0.4777	0.00%
2020-02-10	0	0.750	0.730	0.780	-	-	0	0	-	0.478	0.465	0.497	-	-	0	-	0.00%
2020-02-07	0	0.750	0.730	0.800	-	-	0	0	-	0.478	0.465	0.510	-	-	0	-	0.00%
2020-02-06	0	0.750	0.720	0.780	-	-	0	0	-	0.478	0.459	0.497	-	-	0	-	0.00%
2020-02-05	0	0.750	0.750	0.760	0.750	0.760	72,000	54,600	0.7583	0.478	0.478	0.484	0.478	0.484	113,047	0.4830	1.35%
2020-02-04	0	0.740	0.740	0.770	0.720	0.760	48,000	36,000	0.7500	0.471	0.471	0.490	0.459	0.484	75,365	0.4777	-3.90%
2020-02-03	0	0.770	0.750	0.790	0.770	0.770	28,000	21,560	0.7700	0.490	0.478	0.503	0.490	0.490	43,963	0.4904	-1.28%
2020-01-31	0	0.780	0.700	0.780	0.770	0.780	40,000	31,000	0.7750	0.497	0.446	0.497	0.490	0.497	62,804	0.4936	4.00%
2020-01-30	0	0.750	0.720	0.910	-	-	0	0	-	0.478	0.459	0.580	-	-	0	-	0.00%
2020-01-29	0	0.750	0.730	0.760	0.750	0.760	48,000	36,240	0.7550	0.478	0.465	0.484	0.478	0.484	75,365	0.4809	0.00%
2020-01-24	0	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	0.478	0.478	0.497	0.478	0.478	12,561	0.4777	1.35%
2020-01-23	0	0.740	0.740	0.780	0.740	0.740	156,000	115,440	0.7400	0.471	0.471	0.497	0.471	0.471	244,935	0.4713	-2.63%
2020-01-22	0	0.760	0.740	0.760	-	-	0	0	-	0.484	0.471	0.484	-	-	0	-	-2.56%
2020-01-21	0	0.780	0.750	0.780	-	-	0	0	-	0.497	0.478	0.497	-	-	0	-	0.00%
2020-01-20	0	0.780	0.750	0.780	0.790	0.790	28,000	22,120	0.7900	0.497	0.478	0.497	0.503	0.503	43,963	0.5032	1.30%
2020-01-17	0	0.770	0.740	0.790	0.750	0.770	36,000	27,480	0.7633	0.490	0.471	0.503	0.478	0.490	56,523	0.4862	2.67%
2020-01-16	0	0.750	0.750	0.770	0.750	0.770	64,000	48,280	0.7544	0.478	0.478	0.490	0.478	0.490	100,486	0.4805	-2.60%
2020-01-15	0	0.770	0.760	0.790	-	-	0	0	-	0.490	0.484	0.503	-	-	0	-	0.00%
2020-01-14	0	0.770	0.760	0.790	-	-	0	0	-	0.490	0.484	0.503	-	-	0	-	0.00%
2020-01-13	0	0.770	0.770	0.790	0.750	0.790	64,000	49,960	0.7806	0.490	0.490	0.503	0.478	0.503	100,486	0.4972	-1.28%
2020-01-10	0	0.780	0.740	0.790	-	-	0	0	-	0.497	0.471	0.503	-	-	0	-	0.00%
2020-01-09	0	0.780	0.780	0.790	0.780	0.780	108,000	84,240	0.7800	0.497	0.497	0.503	0.497	0.497	169,570	0.4968	0.00%
2020-01-08	0	0.780	0.740	0.800	-	-	0	0	-	0.497	0.471	0.510	-	-	0	-	0.00%
2020-01-07	0	0.780	0.740	0.790	-	-	0	0	-	0.497	0.471	0.503	-	-	0	-	0.00%
2020-01-06	0	0.780	0.740	0.780	-	-	0	0	-	0.497	0.471	0.497	-	-	0	-	0.00%
2020-01-03	0	0.780	0.750	0.790	-	-	0	0	-	0.497	0.478	0.503	-	-	0	-	0.00%
2020-01-02	0	0.780	0.750	0.780	-	-	0	0	-	0.497	0.478	0.497	-	-	0	-	0.00%
2019-12-31	0	0.780	0.750	0.780	0.780	0.780	4,000	3,120	0.7800	0.497	0.478	0.497	0.497	0.497	6,280	0.4968	2.63%
2019-12-30	0	0.760	0.760	0.790	0.760	0.760	12,000	9,120	0.7600	0.484	0.484	0.503	0.484	0.484	18,841	0.4840	0.00%
2019-12-27	0	0.760	0.740	0.780	0.760	0.780	52,000	39,640	0.7623	0.484	0.471	0.497	0.484	0.497	81,645	0.4855	0.00%
2019-12-24	0	0.760	0.750	0.790	-	-	0	0	-	0.484	0.478	0.503	-	-	0	-	0.00%
2019-12-23	0	0.760	0.760	0.800	-	-	0	0	-	0.484	0.484	0.510	-	-	0	-	0.00%
2019-12-20	0	0.760	0.760	0.810	0.760	0.780	184,000	141,000	0.7663	0.484	0.484	0.516	0.484	0.497	288,898	0.4881	-5.00%
2019-12-19	0	0.800	0.750	0.790	-	-	0	0	-	0.510	0.478	0.503	-	-	0	-	0.00%
2019-12-18	0	0.800	0.750	0.840	-	-	0	0	-	0.510	0.478	0.535	-	-	0	-	0.00%
2019-12-17	0	0.800	0.740	0.800	-	-	0	0	-	0.510	0.471	0.510	-	-	0	-	0.00%
2019-12-16	0	0.800	0.750	0.800	-	-	0	0	-	0.510	0.478	0.510	-	-	0	-	0.00%
2019-12-13	0	0.800	0.750	0.800	0.800	0.800	8,000	6,400	0.8000	0.510	0.478	0.510	0.510	0.510	12,561	0.5095	2.56%
2019-12-12	0	0.780	0.780	0.800	0.780	0.780	204,000	159,120	0.7800	0.497	0.497	0.510	0.497	0.497	320,299	0.4968	0.00%
2019-12-11	0	0.780	0.760	0.800	-	-	0	0	-	0.497	0.484	0.510	-	-	0	-	0.00%
2019-12-10	0	0.780	0.750	0.800	-	-	0	0	-	0.497	0.478	0.510	-	-	0	-	0.00%
2019-12-09	0	0.780	0.760	0.850	-	-	0	0	-	0.497	0.484	0.541	-	-	0	-	0.00%
2019-12-06	0	0.780	0.760	0.780	0.780	0.780	48,000	37,440	0.7800	0.497	0.484	0.497	0.497	0.497	75,365	0.4968	-1.27%
2019-12-05	0	0.790	0.780	0.790	0.780	0.790	124,000	96,760	0.7803	0.503	0.497	0.503	0.497	0.503	194,692	0.4970	1.28%
2019-12-04	0	0.780	0.760	0.780	-	-	0	0	-	0.497	0.484	0.497	-	-	0	-	0.00%
2019-12-03	0	0.780	0.760	0.780	0.780	0.800	204,000	159,200	0.7804	0.497	0.484	0.497	0.497	0.510	320,299	0.4970	2.63%
2019-12-02	0	0.760	0.760	0.780	0.760	0.780	96,000	74,240	0.7733	0.484	0.484	0.497	0.484	0.497	150,729	0.4925	-1.30%
2019-11-29	0	0.770	0.750	0.800	0.770	0.800	280,000	217,760	0.7777	0.490	0.478	0.510	0.490	0.510	439,627	0.4953	-1.28%
2019-11-28	0	0.780	0.750	0.780	0.780	0.780	348,000	271,440	0.7800	0.497	0.478	0.497	0.497	0.497	546,393	0.4968	0.00%
2019-11-27	0	0.780	0.740	0.790	-	-	0	0	-	0.497	0.471	0.503	-	-	0	-	0.00%
2019-11-26	0	0.780	0.760	0.780	0.780	0.780	340,000	265,200	0.7800	0.497	0.484	0.497	0.497	0.497	533,832	0.4968	0.00%
2019-11-25	0	0.780	0.770	0.780	0.770	0.800	76,000	58,680	0.7721	0.497	0.490	0.497	0.490	0.510	119,327	0.4918	1.30%
2019-11-22	0	0.770	0.770	0.780	0.770	0.780	296,000	230,400	0.7784	0.490	0.490	0.497	0.490	0.497	464,748	0.4958	2.67%
2019-11-21	0	0.750	0.730	0.780	0.750	0.790	824,000	647,680	0.7860	0.478	0.465	0.497	0.478	0.503	1,293,759	0.5006	-5.06%
2019-11-20	0	0.790	0.770	0.800	0.780	0.790	508,000	396,320	0.7802	0.503	0.490	0.510	0.497	0.503	797,608	0.4969	1.28%
2019-11-19	0	0.780	0.750	0.790	0.780	0.790	208,000	162,320	0.7804	0.497	0.478	0.503	0.497	0.503	326,580	0.4970	-1.27%
2019-11-18	0	0.790	0.790	0.800	0.790	0.790	100,000	79,000	0.7900	0.503	0.503	0.510	0.503	0.503	157,010	0.5032	1.28%
2019-11-15	0	0.780	0.780	0.810	-	-	0	0	-	0.497	0.497	0.516	-	-	0	-	0.00%
2019-11-14	0	0.780	0.780	0.930	-	-	0	0	-	0.497	0.497	0.592	-	-	0	-	0.00%
2019-11-13	0	0.780	0.780	0.800	0.780	0.780	80,000	62,400	0.7800	0.497	0.497	0.510	0.497	0.497	125,608	0.4968	-1.27%
2019-11-12	0	0.790	0.780	0.810	0.790	0.840	40,000	32,600	0.8150	0.503	0.497	0.516	0.503	0.535	62,804	0.5191	0.00%
2019-11-11	0	0.790	0.780	0.890	-	-	0	0	-	0.503	0.497	0.567	-	-	0	-	0.00%
2019-11-08	0	0.790	0.780	0.790	0.780	0.790	120,000	93,680	0.7807	0.503	0.497	0.503	0.497	0.503	188,411	0.4972	1.28%
2019-11-07	0	0.780	0.780	0.810	0.780	0.780	368,000	287,040	0.7800	0.497	0.497	0.516	0.497	0.497	577,795	0.4968	0.00%
2019-11-06	0	0.780	0.770	0.800	-	-	0	0	-	0.497	0.490	0.510	-	-	0	-	0.00%
2019-11-05	0	0.780	0.770	0.790	0.780	0.810	336,000	268,160	0.7981	0.497	0.490	0.503	0.497	0.516	527,552	0.5083	0.00%
2019-11-04	0	0.780	0.770	0.810	-	-	0	0	-	0.497	0.490	0.516	-	-	0	-	0.00%
2019-11-01	0	0.780	0.770	0.810	-	-	0	0	-	0.497	0.490	0.516	-	-	0	-	0.00%
2019-10-31	0	0.780	0.770	0.780	0.770	0.780	12,000	9,320	0.7767	0.497	0.490	0.497	0.490	0.497	18,841	0.4947	1.30%
2019-10-30	0	0.770	0.770	0.780	0.770	0.770	40,000	30,800	0.7700	0.490	0.490	0.497	0.490	0.490	62,804	0.4904	0.00%
2019-10-29	0	0.770	0.770	0.810	-	-	0	0	-	0.490	0.490	0.516	-	-	0	-	0.00%
2019-10-28	0	0.770	0.770	0.810	0.770	0.770	292,000	224,840	0.7700	0.490	0.490	0.516	0.490	0.490	458,468	0.4904	-1.28%
2019-10-25	0	0.780	0.770	0.790	-	-	0	0	-	0.497	0.490	0.503	-	-	0	-	0.00%
2019-10-24	0	0.780	0.770	0.800	-	-	0	0	-	0.497	0.490	0.510	-	-	0	-	0.00%
2019-10-23	0	0.780	0.770	0.780	0.780	0.780	52,000	40,560	0.7800	0.497	0.490	0.497	0.497	0.497	81,645	0.4968	0.00%
2019-10-22	0	0.780	0.770	0.780	-	-	0	0	-	0.497	0.490	0.497	-	-	0	-	-1.27%
2019-10-21	0	0.790	0.770	0.790	-	-	0	0	-	0.503	0.490	0.503	-	-	0	-	0.00%
2019-10-18	0	0.790	0.770	0.790	0.790	0.790	16,000	12,640	0.7900	0.503	0.490	0.503	0.503	0.503	25,122	0.5032	1.28%
2019-10-17	0	0.780	0.770	0.790	-	-	0	0	-	0.497	0.490	0.503	-	-	0	-	0.00%
2019-10-16	0	0.780	0.770	0.790	0.780	0.790	204,000	160,080	0.7847	0.497	0.490	0.503	0.497	0.503	320,299	0.4998	0.00%
2019-10-15	0	0.780	0.780	0.790	0.780	0.790	148,000	115,520	0.7805	0.497	0.497	0.503	0.497	0.503	232,374	0.4971	0.00%
2019-10-14	0	0.780	0.770	0.780	0.780	0.780	40,000	31,200	0.7800	0.497	0.490	0.497	0.497	0.497	62,804	0.4968	1.30%
2019-10-11	0	0.770	0.750	0.770	0.770	0.770	28,000	21,560	0.7700	0.490	0.478	0.490	0.490	0.490	43,963	0.4904	-1.28%
2019-10-10	0	0.780	0.770	0.790	0.780	0.790	48,000	37,520	0.7817	0.497	0.490	0.503	0.497	0.503	75,365	0.4978	-1.27%
2019-10-09	0	0.790	0.770	0.790	0.770	0.790	208,000	160,320	0.7708	0.503	0.490	0.503	0.490	0.503	326,580	0.4909	2.60%
2019-10-08	0	0.770	0.770	0.790	-	-	0	0	-	0.490	0.490	0.503	-	-	0	-	0.00%
2019-10-04	0	0.770	0.760	0.780	0.770	0.780	460,000	354,320	0.7703	0.490	0.484	0.497	0.490	0.497	722,244	0.4906	-1.28%
2019-10-03	0	0.780	0.770	0.780	0.780	0.780	88,000	68,640	0.7800	0.497	0.490	0.497	0.497	0.497	138,168	0.4968	0.00%
2019-10-02	0	0.780	0.770	0.790	0.770	0.780	88,000	67,840	0.7709	0.497	0.490	0.503	0.490	0.497	138,168	0.4910	0.00%
2019-09-30	0	0.780	0.770	0.780	0.770	0.780	108,000	83,480	0.7730	0.497	0.490	0.497	0.490	0.497	169,570	0.4923	1.30%
2019-09-27	0	0.770	0.770	0.790	-	-	0	0	-	0.490	0.490	0.503	-	-	0	-	0.00%
2019-09-26	0	0.770	0.770	0.790	-	-	0	0	-	0.490	0.490	0.503	-	-	0	-	0.00%
2019-09-25	0	0.770	0.770	0.780	0.770	0.780	196,000	152,120	0.7761	0.490	0.490	0.497	0.490	0.497	307,739	0.4943	0.00%
2019-09-24	0	0.770	0.770	0.780	0.770	0.780	136,000	105,560	0.7762	0.490	0.490	0.497	0.490	0.497	213,533	0.4943	-1.28%
2019-09-23	0	0.780	0.770	0.790	-	-	0	0	-	0.497	0.490	0.503	-	-	0	-	0.00%
2019-09-20	0	0.780	0.780	0.790	0.780	0.790	176,000	138,200	0.7852	0.497	0.497	0.503	0.497	0.503	276,337	0.5001	-1.27%
2019-09-19	0	0.790	0.780	0.790	0.770	0.790	48,000	37,320	0.7775	0.503	0.497	0.503	0.490	0.503	75,365	0.4952	2.60%
2019-09-18	0	0.770	0.770	0.790	0.770	0.780	704,000	548,840	0.7796	0.490	0.490	0.503	0.490	0.497	1,105,347	0.4965	1.48%
2019-09-17	0	0.790	0.780	0.800	0.790	0.790	124,000	97,960	0.7900	0.483	0.477	0.489	0.483	0.483	202,713	0.4832	1.28%
2019-09-16	0	0.780	0.770	0.790	0.780	0.790	28,000	21,960	0.7843	0.477	0.471	0.483	0.477	0.483	45,774	0.4798	0.00%
2019-09-13	0	0.780	0.770	0.790	-	-	0	0	-	0.477	0.471	0.483	-	-	0	-	0.00%
2019-09-12	0	0.780	0.780	0.800	-	-	0	0	-	0.477	0.477	0.489	-	-	0	-	1.30%
2019-09-11	0	0.770	0.770	0.790	0.770	0.790	24,000	18,760	0.7817	0.471	0.471	0.483	0.471	0.483	39,235	0.4781	-2.53%
2019-09-10	0	0.790	0.770	0.790	0.770	0.790	8,000	6,240	0.7800	0.483	0.471	0.483	0.471	0.483	13,078	0.4771	2.60%
2019-09-09	0	0.770	0.770	0.790	0.770	0.800	108,000	83,840	0.7763	0.471	0.471	0.483	0.471	0.489	176,556	0.4749	-1.28%
2019-09-06	0	0.780	0.780	0.800	0.780	0.790	20,000	15,760	0.7880	0.477	0.477	0.489	0.477	0.483	32,696	0.4820	1.30%
2019-09-05	0	0.770	0.770	0.800	0.770	0.780	972,000	757,800	0.7796	0.471	0.471	0.489	0.471	0.477	1,589,005	0.4769	-1.28%
2019-09-04	0	0.780	0.780	0.790	0.780	0.780	24,000	18,720	0.7800	0.477	0.477	0.483	0.477	0.477	39,235	0.4771	0.00%
2019-09-03	0	0.780	0.770	0.790	-	-	0	0	-	0.477	0.471	0.483	-	-	0	-	0.00%
2019-09-02	0	0.780	0.770	0.790	0.780	0.780	20,000	15,600	0.7800	0.477	0.471	0.483	0.477	0.477	32,696	0.4771	1.30%
2019-08-30	0	0.770	0.770	0.790	0.770	0.800	200,000	156,280	0.7814	0.471	0.471	0.483	0.471	0.489	326,956	0.4780	-1.28%
2019-08-29	0	0.780	0.780	0.800	0.780	0.800	116,000	92,560	0.7979	0.477	0.477	0.489	0.477	0.489	189,634	0.4881	-2.50%
2019-08-28	0	0.800	0.800	0.810	0.780	0.810	242,000	193,480	0.7995	0.489	0.489	0.495	0.477	0.495	395,616	0.4891	3.90%
2019-08-27	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-08-26	0	0.770	0.740	0.780	-	-	0	0	-	0.471	0.453	0.477	-	-	0	-	0.00%
2019-08-23	0	0.770	0.770	0.780	0.770	0.770	188,000	144,760	0.7700	0.471	0.471	0.477	0.471	0.471	307,338	0.4710	0.00%
2019-08-22	0	0.770	0.770	0.780	0.770	0.770	64,000	49,280	0.7700	0.471	0.471	0.477	0.471	0.471	104,626	0.4710	0.00%
2019-08-21	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-08-20	0	0.770	0.770	0.780	0.770	0.770	6,797	5,177	0.7617	0.471	0.471	0.477	0.471	0.471	11,112	0.4659	-1.28%
2019-08-19	0	0.780	0.770	0.780	-	-	0	0	-	0.477	0.471	0.477	-	-	0	-	0.00%
2019-08-16	0	0.780	0.770	0.780	-	-	0	0	-	0.477	0.471	0.477	-	-	0	-	0.00%
2019-08-15	0	0.780	0.770	0.780	0.770	0.780	20,000	15,480	0.7740	0.477	0.471	0.477	0.471	0.477	32,696	0.4735	1.30%
2019-08-14	0	0.770	0.770	0.780	0.770	0.770	324,000	249,480	0.7700	0.471	0.471	0.477	0.471	0.471	529,668	0.4710	-1.28%
2019-08-13	0	0.780	0.770	0.780	0.770	0.780	200,000	154,080	0.7704	0.477	0.471	0.477	0.471	0.477	326,956	0.4713	1.30%
2019-08-12	0	0.770	0.740	0.770	-	-	0	0	-	0.471	0.453	0.471	-	-	0	-	0.00%
2019-08-09	0	0.770	0.750	0.770	0.770	0.770	20,000	15,400	0.7700	0.471	0.459	0.471	0.471	0.471	32,696	0.4710	0.00%
2019-08-08	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-08-07	0	0.770	0.770	0.780	0.770	0.770	412,000	317,240	0.7700	0.471	0.471	0.477	0.471	0.471	673,529	0.4710	0.00%
2019-08-06	0	0.770	0.770	0.780	0.770	0.770	172,000	132,440	0.7700	0.471	0.471	0.477	0.471	0.471	281,182	0.4710	0.00%
2019-08-05	0	0.770	0.770	0.780	0.770	0.770	320,000	246,400	0.7700	0.471	0.471	0.477	0.471	0.471	523,129	0.4710	0.00%
2019-08-02	0	0.770	0.770	0.780	0.770	0.780	116,000	89,880	0.7748	0.471	0.471	0.477	0.471	0.477	189,634	0.4740	0.00%
2019-08-01	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-07-31	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-07-30	0	0.770	0.770	0.780	0.770	0.780	188,000	146,200	0.7777	0.471	0.471	0.477	0.471	0.477	307,338	0.4757	0.00%
2019-07-29	0	0.770	0.770	0.780	0.770	0.790	560,000	431,280	0.7701	0.471	0.471	0.477	0.471	0.483	915,476	0.4711	0.00%
2019-07-26	0	0.770	0.770	0.780	0.770	0.780	288,000	222,480	0.7725	0.471	0.471	0.477	0.471	0.477	470,816	0.4725	0.00%
2019-07-25	0	0.770	0.770	0.780	0.770	0.770	296,000	227,920	0.7700	0.471	0.471	0.477	0.471	0.471	483,895	0.4710	0.00%
2019-07-24	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-07-23	0	0.770	0.770	0.780	0.770	0.770	160,000	123,200	0.7700	0.471	0.471	0.477	0.471	0.471	261,565	0.4710	-1.28%
2019-07-22	0	0.780	0.780	0.800	0.780	0.800	120,000	94,400	0.7867	0.477	0.477	0.489	0.477	0.489	196,173	0.4812	1.30%
2019-07-19	0	0.770	0.770	0.780	0.770	0.780	28,000	21,600	0.7714	0.471	0.471	0.477	0.471	0.477	45,774	0.4719	-1.28%
2019-07-18	0	0.780	0.770	0.780	0.770	0.780	168,000	129,440	0.7705	0.477	0.471	0.477	0.471	0.477	274,643	0.4713	1.30%
2019-07-17	0	0.770	0.770	0.780	0.770	0.770	152,000	117,040	0.7700	0.471	0.471	0.477	0.471	0.471	248,486	0.4710	0.00%
2019-07-16	0	0.770	0.770	0.780	0.770	0.770	240,000	184,800	0.7700	0.471	0.471	0.477	0.471	0.471	392,347	0.4710	0.00%
2019-07-15	0	0.770	0.770	0.780	0.770	0.770	388,000	298,760	0.7700	0.471	0.471	0.477	0.471	0.471	634,294	0.4710	0.00%
2019-07-12	0	0.770	0.770	0.780	0.740	0.780	216,000	166,240	0.7696	0.471	0.471	0.477	0.453	0.477	353,112	0.4708	-1.28%
2019-07-11	0	0.780	0.770	0.780	0.770	0.780	204,000	157,120	0.7702	0.477	0.471	0.477	0.471	0.477	333,495	0.4711	1.30%
2019-07-10	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-07-09	0	0.770	0.770	0.780	0.770	0.780	452,000	348,120	0.7702	0.471	0.471	0.477	0.471	0.477	738,920	0.4711	0.00%
2019-07-08	0	0.770	0.740	0.770	0.770	0.780	304,000	234,520	0.7714	0.471	0.453	0.471	0.471	0.477	496,973	0.4719	0.00%
2019-07-05	0	0.770	0.770	0.780	0.770	0.770	160,000	123,200	0.7700	0.471	0.471	0.477	0.471	0.471	261,565	0.4710	0.00%
2019-07-04	0	0.770	0.750	0.780	-	-	0	0	-	0.471	0.459	0.477	-	-	0	-	0.00%
2019-07-03	0	0.770	0.760	0.780	-	-	0	0	-	0.471	0.465	0.477	-	-	0	-	0.00%
2019-07-02	0	0.770	0.770	0.780	0.770	0.770	216,000	166,320	0.7700	0.471	0.471	0.477	0.471	0.471	353,112	0.4710	0.00%
2019-06-28	0	0.770	0.770	0.780	0.770	0.770	40,000	30,800	0.7700	0.471	0.471	0.477	0.471	0.471	65,391	0.4710	0.00%
2019-06-27	0	0.770	0.770	0.780	-	-	0	0	-	0.471	0.471	0.477	-	-	0	-	0.00%
2019-06-26	0	0.770	0.770	0.780	0.770	0.770	188,000	144,760	0.7700	0.471	0.471	0.477	0.471	0.471	307,338	0.4710	0.00%
2019-06-25	0	0.770	0.770	0.780	0.770	0.770	24,000	18,480	0.7700	0.471	0.471	0.477	0.471	0.471	39,235	0.4710	0.00%
2019-06-24	0	0.770	0.750	0.770	-	-	0	0	-	0.471	0.459	0.471	-	-	0	-	0.00%
2019-06-21	0	0.770	0.750	0.770	0.770	0.770	20,000	15,400	0.7700	0.471	0.459	0.471	0.471	0.471	32,696	0.4710	0.00%
2019-06-20	0	0.770	0.770	0.780	0.770	0.770	280,000	215,600	0.7700	0.471	0.471	0.477	0.471	0.471	457,738	0.4710	0.00%
2019-06-19	0	0.770	0.740	0.770	-	-	0	0	-	0.471	0.453	0.471	-	-	0	-	0.00%
2019-06-18	0	0.770	0.760	0.770	-	-	0	0	-	0.471	0.465	0.471	-	-	0	-	0.00%
2019-06-17	0	0.770	0.740	0.780	-	-	0	0	-	0.471	0.453	0.477	-	-	0	-	0.00%
2019-06-14	0	0.770	0.760	0.780	-	-	0	0	-	0.471	0.465	0.477	-	-	0	-	0.00%
2019-06-13	0	0.770	0.760	0.780	-	-	0	0	-	0.471	0.465	0.477	-	-	0	-	0.00%
2019-06-12	0	0.770	0.740	0.780	-	-	0	0	-	0.471	0.453	0.477	-	-	0	-	0.00%
2019-06-11	0	0.770	0.760	0.770	0.760	0.780	44,000	33,520	0.7618	0.471	0.465	0.471	0.465	0.477	71,930	0.4660	-1.28%
2019-06-10	0	0.780	0.770	0.780	0.770	0.780	20,000	15,480	0.7740	0.477	0.471	0.477	0.471	0.477	32,696	0.4735	2.63%
2019-06-06	0	0.760	0.760	0.780	0.760	0.760	62,000	47,060	0.7590	0.465	0.465	0.477	0.465	0.465	101,356	0.4643	0.00%
2019-06-05	0	0.760	0.740	0.780	-	-	0	0	-	0.465	0.453	0.477	-	-	0	-	0.00%
2019-06-04	0	0.760	0.760	0.780	-	-	0	0	-	0.465	0.465	0.477	-	-	0	-	0.00%
2019-06-03	0	0.760	0.760	0.780	0.760	0.760	40,000	30,400	0.7600	0.465	0.465	0.477	0.465	0.465	65,391	0.4649	0.00%
2019-05-31	0	0.760	0.740	0.800	-	-	0	0	-	0.465	0.453	0.489	-	-	0	-	0.00%
2019-05-30	0	0.760	0.740	0.780	-	-	0	0	-	0.465	0.453	0.477	-	-	0	-	0.00%
2019-05-29	0	0.760	0.750	0.780	-	-	0	0	-	0.465	0.459	0.477	-	-	0	-	0.00%
2019-05-28	0	0.760	0.750	0.840	0.760	0.760	8,000	6,080	0.7600	0.465	0.459	0.514	0.465	0.465	13,078	0.4649	1.33%
2019-05-27	0	0.750	0.740	0.770	0.750	0.750	32,000	24,000	0.7500	0.459	0.453	0.471	0.459	0.459	52,313	0.4588	1.35%
2019-05-24	0	0.740	0.740	0.770	0.740	0.770	720,000	547,760	0.7608	0.453	0.453	0.471	0.453	0.471	1,177,041	0.4654	-2.63%
2019-05-23	0	0.760	0.760	0.770	0.750	0.770	456,000	348,760	0.7648	0.465	0.465	0.471	0.459	0.471	745,459	0.4678	1.43%
2019-05-22	0	0.770	0.770	0.800	0.770	0.780	172,000	132,760	0.7719	0.458	0.458	0.476	0.458	0.464	288,958	0.4594	-1.28%
2019-05-21	0	0.780	0.770	0.780	0.770	0.780	136,000	104,760	0.7703	0.464	0.458	0.464	0.458	0.464	228,479	0.4585	1.30%
2019-05-20	0	0.770	0.770	0.790	0.770	0.770	576,000	443,520	0.7700	0.458	0.458	0.470	0.458	0.458	967,674	0.4583	0.00%
2019-05-17	0	0.770	0.770	0.780	0.770	0.790	184,000	142,160	0.7726	0.458	0.458	0.464	0.458	0.470	309,118	0.4599	0.00%
2019-05-16	0	0.770	0.770	0.780	0.770	0.770	100,000	77,000	0.7700	0.458	0.458	0.464	0.458	0.458	167,999	0.4583	0.00%
2019-05-15	0	0.770	0.770	0.780	0.760	0.770	148,000	113,400	0.7662	0.458	0.458	0.464	0.452	0.458	248,638	0.4561	0.00%
2019-05-14	0	0.770	0.650	0.770	0.770	0.780	320,000	247,080	0.7721	0.458	0.387	0.458	0.458	0.464	537,597	0.4596	-1.28%
2019-05-10	0	0.780	0.770	0.780	0.770	0.780	164,000	126,320	0.7702	0.464	0.458	0.464	0.458	0.464	275,518	0.4585	2.63%
2019-05-09	0	0.760	0.760	0.770	0.750	0.770	204,000	157,000	0.7696	0.452	0.452	0.458	0.446	0.458	342,718	0.4581	-1.30%
2019-05-08	0	0.770	0.770	0.780	0.770	0.770	192,000	147,840	0.7700	0.458	0.458	0.464	0.458	0.458	322,558	0.4583	0.00%
2019-05-07	0	0.770	0.770	0.780	0.770	0.770	132,000	101,640	0.7700	0.458	0.458	0.464	0.458	0.458	221,759	0.4583	-2.53%
2019-05-06	0	0.790	0.770	0.790	0.770	0.800	152,000	117,400	0.7724	0.470	0.458	0.470	0.458	0.476	255,358	0.4597	2.60%
2019-05-03	0	0.770	0.770	0.790	-	-	0	0	-	0.458	0.458	0.470	-	-	0	-	0.00%
2019-05-02	0	0.770	0.770	0.790	0.770	0.780	244,000	189,800	0.7779	0.458	0.458	0.470	0.458	0.464	409,917	0.4630	0.00%
2019-04-30	0	0.770	0.750	0.770	0.770	0.770	200,000	154,000	0.7700	0.458	0.446	0.458	0.458	0.458	335,998	0.4583	0.00%
2019-04-29	0	0.770	0.770	0.780	0.770	0.770	116,000	89,320	0.7700	0.458	0.458	0.464	0.458	0.458	194,879	0.4583	0.00%
2019-04-26	0	0.770	0.770	0.780	0.770	0.780	220,000	170,080	0.7731	0.458	0.458	0.464	0.458	0.464	369,598	0.4602	0.00%
2019-04-25	0	0.770	0.770	0.780	0.770	0.780	280,000	217,440	0.7766	0.458	0.458	0.464	0.458	0.464	470,397	0.4622	2.67%
2019-04-24	0	0.750	0.750	0.780	0.750	0.770	208,000	160,000	0.7692	0.446	0.446	0.464	0.446	0.458	349,438	0.4579	-3.85%
2019-04-23	0	0.780	0.750	0.780	0.780	0.780	20,000	15,600	0.7800	0.464	0.446	0.464	0.464	0.464	33,600	0.4643	1.30%
2019-04-18	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2019-04-17	0	0.770	0.770	0.780	0.770	0.770	60,000	46,200	0.7700	0.458	0.458	0.464	0.458	0.458	100,799	0.4583	0.00%
2019-04-16	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2019-04-15	0	0.770	0.760	0.780	-	-	0	0	-	0.458	0.452	0.464	-	-	0	-	0.00%
2019-04-12	0	0.770	0.770	0.780	0.770	0.780	208,000	161,200	0.7750	0.458	0.458	0.464	0.458	0.464	349,438	0.4613	0.00%
2019-04-11	0	0.770	0.760	0.780	0.760	0.770	208,000	160,080	0.7696	0.458	0.452	0.464	0.452	0.458	349,438	0.4581	0.00%
2019-04-10	0	0.770	0.730	0.770	0.770	0.770	200,000	154,000	0.7700	0.458	0.435	0.458	0.458	0.458	335,998	0.4583	0.00%
2019-04-09	0	0.770	0.770	0.780	0.770	0.770	196,000	150,920	0.7700	0.458	0.458	0.464	0.458	0.458	329,278	0.4583	0.00%
2019-04-08	0	0.770	0.760	0.770	0.770	0.770	40,000	30,800	0.7700	0.458	0.452	0.458	0.458	0.458	67,200	0.4583	2.67%
2019-04-04	0	0.750	0.730	0.780	0.750	0.750	52,000	39,000	0.7500	0.446	0.435	0.464	0.446	0.446	87,359	0.4464	0.00%
2019-04-03	0	0.750	0.750	0.780	0.750	0.750	4,000	3,000	0.7500	0.446	0.446	0.464	0.446	0.446	6,720	0.4464	-3.85%
2019-04-02	0	0.780	0.760	0.780	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	-1.27%
2019-04-01	0	0.790	0.760	0.790	0.760	0.790	170,000	129,680	0.7628	0.470	0.452	0.470	0.452	0.470	285,598	0.4541	3.95%
2019-03-29	0	0.760	0.760	0.790	0.760	0.780	172,000	130,800	0.7605	0.452	0.452	0.470	0.452	0.464	288,958	0.4527	0.00%
2019-03-28	0	0.760	0.760	0.780	0.730	0.770	198,000	151,280	0.7640	0.452	0.452	0.464	0.435	0.458	332,638	0.4548	-1.30%
2019-03-27	0	0.770	0.750	0.770	0.740	0.780	56,000	42,720	0.7629	0.458	0.446	0.458	0.440	0.464	94,079	0.4541	-3.75%
2019-03-26	0	0.800	0.780	0.800	0.800	0.800	60,000	48,000	0.8000	0.476	0.464	0.476	0.476	0.476	100,799	0.4762	-1.23%
2019-03-25	0	0.810	0.800	0.810	0.800	0.820	228,000	184,360	0.8086	0.482	0.476	0.482	0.476	0.488	383,038	0.4813	1.25%
2019-03-22	0	0.800	0.780	0.800	-	-	0	0	-	0.476	0.464	0.476	-	-	0	-	0.00%
2019-03-21	0	0.800	0.780	0.800	-	-	0	0	-	0.476	0.464	0.476	-	-	0	-	0.00%
2019-03-20	0	0.800	0.780	0.800	-	-	0	0	-	0.476	0.464	0.476	-	-	0	-	0.00%
2019-03-19	0	0.800	0.780	0.800	0.770	0.800	16,000	12,440	0.7775	0.476	0.464	0.476	0.458	0.476	26,880	0.4628	1.27%
2019-03-18	0	0.790	0.780	0.800	-	-	0	0	-	0.470	0.464	0.476	-	-	0	-	0.00%
2019-03-15	0	0.790	0.770	0.790	0.780	0.790	404,000	315,160	0.7801	0.470	0.458	0.470	0.464	0.470	678,716	0.4643	0.00%
2019-03-14	0	0.790	0.780	0.790	0.790	0.790	12,000	9,480	0.7900	0.470	0.464	0.470	0.470	0.470	20,160	0.4702	-1.25%
2019-03-13	0	0.800	0.780	0.800	0.780	0.800	76,000	59,360	0.7811	0.476	0.464	0.476	0.464	0.476	127,679	0.4649	0.00%
2019-03-12	0	0.800	0.780	0.800	0.780	0.800	36,000	28,240	0.7844	0.476	0.464	0.476	0.464	0.476	60,480	0.4669	3.90%
2019-03-11	0	0.770	0.770	0.800	0.770	0.800	212,000	167,360	0.7894	0.458	0.458	0.476	0.458	0.476	356,158	0.4699	-2.53%
2019-03-08	0	0.790	0.780	0.800	0.780	0.800	12,000	9,480	0.7900	0.470	0.464	0.476	0.464	0.476	20,160	0.4702	-1.25%
2019-03-07	0	0.800	0.780	0.800	-	-	0	0	-	0.476	0.464	0.476	-	-	0	-	0.00%
2019-03-06	0	0.800	0.780	0.800	0.800	0.810	12,000	9,640	0.8033	0.476	0.464	0.476	0.476	0.482	20,160	0.4782	0.00%
2019-03-05	0	0.800	0.780	0.810	0.780	0.800	72,000	56,560	0.7856	0.476	0.464	0.482	0.464	0.476	120,959	0.4676	2.56%
2019-03-04	0	0.780	0.770	0.790	0.770	0.790	556,000	431,600	0.7763	0.464	0.458	0.470	0.458	0.470	934,074	0.4621	-1.27%
2019-03-01	0	0.790	0.770	0.800	-	-	0	0	-	0.470	0.458	0.476	-	-	0	-	0.00%
2019-02-28	0	0.790	0.770	0.790	0.750	0.790	508,001	385,320	0.7585	0.470	0.458	0.470	0.446	0.470	853,436	0.4515	-1.25%
2019-02-27	0	0.800	0.790	0.800	0.790	0.800	108,000	85,600	0.7926	0.476	0.470	0.476	0.470	0.476	181,439	0.4718	1.27%
2019-02-26	0	0.790	0.790	0.800	0.790	0.800	104,000	82,240	0.7908	0.470	0.470	0.476	0.470	0.476	174,719	0.4707	-1.25%
2019-02-25	0	0.800	0.790	0.800	0.790	0.800	48,039	38,029	0.7916	0.476	0.470	0.476	0.470	0.476	80,705	0.4712	0.00%
2019-02-22	0	0.800	0.790	0.800	0.780	0.800	320,000	252,240	0.7883	0.476	0.470	0.476	0.464	0.476	537,597	0.4692	1.27%
2019-02-21	0	0.790	0.780	0.800	0.780	0.790	488,000	385,400	0.7898	0.470	0.464	0.476	0.464	0.470	819,835	0.4701	-1.25%
2019-02-20	0	0.800	0.740	0.800	0.790	0.800	68,000	53,800	0.7912	0.476	0.440	0.476	0.470	0.476	114,239	0.4709	1.27%
2019-02-19	0	0.790	0.780	0.790	-	-	0	0	-	0.470	0.464	0.470	-	-	0	-	0.00%
2019-02-18	0	0.790	0.790	0.800	0.790	0.790	92,000	72,680	0.7900	0.470	0.470	0.476	0.470	0.470	154,559	0.4702	1.28%
2019-02-15	0	0.780	0.780	0.790	-	-	0	0	-	0.464	0.464	0.470	-	-	0	-	0.00%
2019-02-14	0	0.780	0.780	0.790	-	-	0	0	-	0.464	0.464	0.470	-	-	0	-	0.00%
2019-02-13	0	0.780	0.780	0.790	0.780	0.780	52,000	40,560	0.7800	0.464	0.464	0.470	0.464	0.464	87,359	0.4643	0.00%
2019-02-12	0	0.780	0.780	0.800	0.780	0.790	180,000	140,800	0.7822	0.464	0.464	0.476	0.464	0.470	302,398	0.4656	0.00%
2019-02-11	0	0.780	0.760	0.780	0.780	0.780	16,000	12,480	0.7800	0.464	0.452	0.464	0.464	0.464	26,880	0.4643	-1.27%
2019-02-08	0	0.790	0.780	0.790	-	-	0	0	-	0.470	0.464	0.470	-	-	0	-	-1.25%
2019-02-04	0	0.800	0.780	0.800	0.800	0.800	128,000	102,400	0.8000	0.476	0.464	0.476	0.476	0.476	215,039	0.4762	2.56%
2019-02-01	0	0.780	0.750	0.780	0.790	0.790	44,000	34,760	0.7900	0.464	0.446	0.464	0.470	0.470	73,920	0.4702	-1.27%
2019-01-31	0	0.790	0.740	0.790	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2019-01-30	0	0.790	0.750	0.790	0.780	0.790	140,000	110,200	0.7871	0.470	0.446	0.470	0.464	0.470	235,199	0.4685	0.00%
2019-01-29	0	0.790	0.730	0.790	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2019-01-28	0	0.790	0.780	0.790	0.780	0.790	16,000	12,520	0.7825	0.470	0.464	0.470	0.464	0.470	26,880	0.4658	0.00%
2019-01-25	0	0.790	0.780	0.790	0.790	0.790	8,000	6,320	0.7900	0.470	0.464	0.470	0.470	0.470	13,440	0.4702	0.00%
2019-01-24	0	0.790	0.780	0.790	0.780	0.790	20,000	15,720	0.7860	0.470	0.464	0.470	0.464	0.470	33,600	0.4679	1.28%
2019-01-23	0	0.780	0.740	0.780	0.780	0.790	128,000	100,040	0.7816	0.464	0.440	0.464	0.464	0.470	215,039	0.4652	-1.27%
2019-01-22	0	0.790	0.750	0.790	-	-	797	589	0.7390	0.470	0.446	0.470	-	-	1,339	0.4399	0.00%
2019-01-21	0	0.790	0.750	0.790	0.720	0.790	136,000	104,160	0.7659	0.470	0.446	0.470	0.429	0.470	228,479	0.4559	0.00%
2019-01-18	0	0.790	0.720	0.790	-	-	0	0	-	0.470	0.429	0.470	-	-	0	-	0.00%
2019-01-17	0	0.790	0.720	0.790	-	-	0	0	-	0.470	0.429	0.470	-	-	0	-	0.00%
2019-01-16	0	0.790	0.740	0.800	-	-	0	0	-	0.470	0.440	0.476	-	-	0	-	0.00%
2019-01-15	0	0.790	0.720	0.790	-	-	0	0	-	0.470	0.429	0.470	-	-	0	-	0.00%
2019-01-14	0	0.790	-	0.790	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2019-01-11	0	0.790	0.760	0.790	0.790	0.790	16,000	12,640	0.7900	0.470	0.452	0.470	0.470	0.470	26,880	0.4702	0.00%
2019-01-10	0	0.790	0.760	0.790	0.790	0.790	68,000	53,720	0.7900	0.470	0.452	0.470	0.470	0.470	114,239	0.4702	1.28%
2019-01-09	0	0.780	0.780	0.800	0.770	0.800	312,000	241,080	0.7727	0.464	0.464	0.476	0.458	0.476	524,157	0.4599	1.30%
2019-01-08	0	0.770	0.750	0.770	0.750	0.770	64,000	48,600	0.7594	0.458	0.446	0.458	0.446	0.458	107,519	0.4520	1.32%
2019-01-07	0	0.760	0.710	0.760	0.730	0.760	220,000	160,720	0.7305	0.452	0.423	0.452	0.435	0.452	369,598	0.4349	4.11%
2019-01-04	0	0.730	0.650	0.730	0.720	0.730	76,000	54,920	0.7226	0.435	0.387	0.435	0.429	0.435	127,679	0.4301	1.39%
2019-01-03	0	0.720	0.720	0.730	0.720	0.770	192,000	142,960	0.7446	0.429	0.429	0.435	0.429	0.458	322,558	0.4432	-4.00%
2019-01-02	0	0.750	0.720	0.780	0.730	0.750	32,000	23,520	0.7350	0.446	0.429	0.464	0.435	0.446	53,760	0.4375	0.00%
2018-12-31	0	0.750	0.700	0.780	-	-	0	0	-	0.446	0.417	0.464	-	-	0	-	0.00%
2018-12-28	0	0.750	0.710	0.800	-	-	0	0	-	0.446	0.423	0.476	-	-	0	-	0.00%
2018-12-27	0	0.750	0.600	0.760	0.750	0.760	404,000	304,720	0.7543	0.446	0.357	0.452	0.446	0.452	678,716	0.4490	0.00%
2018-12-24	0	0.750	0.500	0.750	-	-	0	0	-	0.446	0.298	0.446	-	-	0	-	0.00%
2018-12-21	0	0.750	0.740	0.750	0.750	0.750	72,000	54,000	0.7500	0.446	0.440	0.446	0.446	0.446	120,959	0.4464	-2.60%
2018-12-20	0	0.770	0.720	0.770	-	-	0	0	-	0.458	0.429	0.458	-	-	0	-	0.00%
2018-12-19	0	0.770	0.750	0.770	-	-	0	0	-	0.458	0.446	0.458	-	-	0	-	0.00%
2018-12-18	0	0.770	0.750	0.770	-	-	0	0	-	0.458	0.446	0.458	-	-	0	-	0.00%
2018-12-17	0	0.770	0.750	0.780	-	-	0	0	-	0.458	0.446	0.464	-	-	0	-	0.00%
2018-12-14	0	0.770	0.760	0.770	-	-	60,000	46,200	0.7700	0.458	0.452	0.458	-	-	100,799	0.4583	0.00%
2018-12-13	0	0.770	0.760	0.770	-	-	0	0	-	0.458	0.452	0.458	-	-	0	-	-1.28%
2018-12-12	0	0.780	0.760	0.780	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	0.00%
2018-12-11	0	0.780	0.760	0.780	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	0.00%
2018-12-10	0	0.780	0.750	0.780	-	-	0	0	-	0.464	0.446	0.464	-	-	0	-	0.00%
2018-12-07	0	0.780	0.710	0.780	0.780	0.780	24,000	18,720	0.7800	0.464	0.423	0.464	0.464	0.464	40,320	0.4643	0.00%
2018-12-06	0	0.780	0.770	0.780	0.770	0.780	340,000	261,840	0.7701	0.464	0.458	0.464	0.458	0.464	571,196	0.4584	0.00%
2018-12-05	0	0.780	0.770	0.780	0.770	0.780	64,000	49,320	0.7706	0.464	0.458	0.464	0.458	0.464	107,519	0.4587	0.00%
2018-12-04	0	0.780	0.770	0.780	-	-	0	0	-	0.464	0.458	0.464	-	-	0	-	0.00%
2018-12-03	0	0.780	0.770	0.780	-	-	0	0	-	0.464	0.458	0.464	-	-	0	-	0.00%
2018-11-30	0	0.780	0.770	0.780	0.770	0.780	48,000	37,320	0.7775	0.464	0.458	0.464	0.458	0.464	80,639	0.4628	1.30%
2018-11-29	0	0.770	0.770	0.780	0.770	0.780	148,000	114,680	0.7749	0.458	0.458	0.464	0.458	0.464	248,638	0.4612	-1.28%
2018-11-28	0	0.780	0.760	0.780	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	0.00%
2018-11-27	0	0.780	0.770	0.780	-	-	0	0	-	0.464	0.458	0.464	-	-	0	-	0.00%
2018-11-26	0	0.780	0.770	0.790	0.780	0.780	140,000	109,200	0.7800	0.464	0.458	0.470	0.464	0.464	235,199	0.4643	0.00%
2018-11-23	0	0.780	0.760	0.780	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	0.00%
2018-11-22	0	0.780	0.760	0.780	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	0.00%
2018-11-21	0	0.780	0.760	0.780	0.750	0.780	296,000	227,280	0.7678	0.464	0.452	0.464	0.446	0.464	497,277	0.4570	2.63%
2018-11-20	0	0.760	0.760	0.780	0.760	0.770	408,000	314,080	0.7698	0.452	0.452	0.464	0.452	0.458	685,436	0.4582	-1.30%
2018-11-19	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	1.32%
2018-11-16	0	0.760	0.760	0.780	-	-	0	0	-	0.452	0.452	0.464	-	-	0	-	0.00%
2018-11-15	0	0.760	0.750	0.760	-	-	0	0	-	0.452	0.446	0.452	-	-	0	-	-1.30%
2018-11-14	0	0.770	0.750	0.790	-	-	0	0	-	0.458	0.446	0.470	-	-	0	-	0.00%
2018-11-13	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2018-11-12	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2018-11-09	0	0.770	0.770	0.780	0.770	0.770	136,000	104,720	0.7700	0.458	0.458	0.464	0.458	0.458	228,479	0.4583	0.00%
2018-11-08	0	0.770	0.750	0.770	-	-	0	0	-	0.458	0.446	0.458	-	-	0	-	0.00%
2018-11-07	0	0.770	0.750	0.770	-	-	0	0	-	0.458	0.446	0.458	-	-	0	-	0.00%
2018-11-06	0	0.770	0.750	0.770	0.770	0.770	80,000	61,600	0.7700	0.458	0.446	0.458	0.458	0.458	134,399	0.4583	0.00%
2018-11-05	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2018-11-02	0	0.770	0.770	0.780	0.770	0.770	8,000	6,160	0.7700	0.458	0.458	0.464	0.458	0.458	13,440	0.4583	0.00%
2018-11-01	0	0.770	0.770	0.780	0.770	0.770	48,000	36,960	0.7700	0.458	0.458	0.464	0.458	0.458	80,639	0.4583	0.00%
2018-10-31	0	0.770	0.770	0.780	0.770	0.770	44,000	33,880	0.7700	0.458	0.458	0.464	0.458	0.458	73,920	0.4583	0.00%
2018-10-30	0	0.770	0.770	0.780	0.770	0.780	36,000	27,880	0.7744	0.458	0.458	0.464	0.458	0.464	60,480	0.4610	-1.28%
2018-10-29	0	0.780	0.770	0.780	0.780	0.780	100,000	78,000	0.7800	0.464	0.458	0.464	0.464	0.464	167,999	0.4643	1.30%
2018-10-26	0	0.770	0.770	0.780	0.770	0.780	140,000	107,880	0.7706	0.458	0.458	0.464	0.458	0.464	235,199	0.4587	0.00%
2018-10-25	0	0.770	0.770	0.780	0.770	0.790	160,000	124,480	0.7780	0.458	0.458	0.464	0.458	0.470	268,798	0.4631	0.00%
2018-10-24	0	0.770	0.770	0.780	0.770	0.770	72,000	55,440	0.7700	0.458	0.458	0.464	0.458	0.458	120,959	0.4583	1.32%
2018-10-23	0	0.760	0.730	0.770	0.760	0.760	8,000	6,080	0.7600	0.452	0.435	0.458	0.452	0.452	13,440	0.4524	-1.30%
2018-10-22	0	0.770	0.720	0.770	0.770	0.770	184,000	141,680	0.7700	0.458	0.429	0.458	0.458	0.458	309,118	0.4583	0.00%
2018-10-19	0	0.770	0.770	0.790	0.770	0.770	156,000	120,120	0.7700	0.458	0.458	0.470	0.458	0.458	262,078	0.4583	0.00%
2018-10-18	0	0.770	0.770	0.780	0.770	0.770	140,000	107,800	0.7700	0.458	0.458	0.464	0.458	0.458	235,199	0.4583	0.00%
2018-10-16	0	0.770	0.770	0.790	0.770	0.770	224,000	172,480	0.7700	0.458	0.458	0.470	0.458	0.458	376,318	0.4583	0.00%
2018-10-15	0	0.770	0.720	0.770	-	-	0	0	-	0.458	0.429	0.458	-	-	0	-	0.00%
2018-10-12	0	0.770	0.720	0.770	-	-	0	0	-	0.458	0.429	0.458	-	-	0	-	0.00%
2018-10-11	0	0.770	0.720	0.770	0.770	0.770	264,000	203,280	0.7700	0.458	0.429	0.458	0.458	0.458	443,517	0.4583	0.00%
2018-10-10	0	0.770	0.720	0.800	-	-	0	0	-	0.458	0.429	0.476	-	-	0	-	0.00%
2018-10-09	0	0.770	0.770	0.780	0.770	0.780	32,000	24,800	0.7750	0.458	0.458	0.464	0.458	0.464	53,760	0.4613	-2.53%
2018-10-08	0	0.790	0.770	0.790	-	-	0	0	-	0.470	0.458	0.470	-	-	0	-	0.00%
2018-10-05	0	0.790	0.770	0.790	0.790	0.790	8,000	6,320	0.7900	0.470	0.458	0.470	0.470	0.470	13,440	0.4702	0.00%
2018-10-04	0	0.790	0.770	0.790	-	-	0	0	-	0.470	0.458	0.470	-	-	0	-	0.00%
2018-10-03	0	0.790	0.770	0.790	-	-	0	0	-	0.470	0.458	0.470	-	-	0	-	0.00%
2018-10-02	0	0.790	0.770	0.790	0.770	0.790	100,000	77,160	0.7716	0.470	0.458	0.470	0.458	0.470	167,999	0.4593	2.60%
2018-09-28	0	0.770	0.770	0.800	0.770	0.770	296,000	227,920	0.7700	0.458	0.458	0.476	0.458	0.458	497,277	0.4583	0.00%
2018-09-27	0	0.770	0.770	0.800	0.770	0.770	24,000	18,480	0.7700	0.458	0.458	0.476	0.458	0.458	40,320	0.4583	0.00%
2018-09-26	0	0.770	0.770	0.800	-	-	0	0	-	0.458	0.458	0.476	-	-	0	-	0.00%
2018-09-24	0	0.770	0.760	0.780	-	-	0	0	-	0.458	0.452	0.464	-	-	0	-	0.00%
2018-09-21	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2018-09-20	0	0.770	0.750	0.770	0.770	0.770	400,000	308,000	0.7700	0.458	0.446	0.458	0.458	0.458	671,996	0.4583	0.00%
2018-09-19	0	0.770	0.770	0.780	-	-	0	0	-	0.458	0.458	0.464	-	-	0	-	0.00%
2018-09-18	0	0.770	0.770	0.780	0.770	0.770	188,000	144,760	0.7700	0.458	0.458	0.464	0.458	0.458	315,838	0.4583	0.00%
2018-09-17	0	0.770	0.760	0.770	0.770	0.770	120,000	92,400	0.7700	0.458	0.452	0.458	0.458	0.458	201,599	0.4583	2.67%
2018-09-14	0	0.750	0.750	0.770	-	-	0	0	-	0.446	0.446	0.458	-	-	0	-	0.00%
2018-09-13	0	0.750	0.750	0.770	0.750	0.750	32,000	24,000	0.7500	0.446	0.446	0.458	0.446	0.446	53,760	0.4464	0.00%
2018-09-12	0	0.750	0.740	0.750	0.750	0.750	360,000	270,000	0.7500	0.446	0.440	0.446	0.446	0.446	604,796	0.4464	2.74%
2018-09-11	0	0.730	0.730	0.770	0.730	0.740	156,000	115,000	0.7372	0.435	0.435	0.458	0.435	0.440	262,078	0.4388	-2.67%
2018-09-10	0	0.750	0.740	0.750	0.750	0.750	8,000	6,000	0.7500	0.446	0.440	0.446	0.446	0.446	13,440	0.4464	-0.88%
2018-09-07	0	0.780	0.760	0.780	0.780	0.780	4,000	3,120	0.7800	0.450	0.439	0.450	0.450	0.450	6,927	0.4504	2.63%
2018-09-06	0	0.760	0.750	0.780	0.760	0.760	16,000	12,160	0.7600	0.439	0.433	0.450	0.439	0.439	27,708	0.4389	0.00%
2018-09-05	0	0.760	0.760	0.770	0.750	0.760	24,000	18,120	0.7550	0.439	0.439	0.445	0.433	0.439	41,561	0.4360	-1.30%
2018-09-04	0	0.770	0.750	0.780	0.770	0.770	4,000	3,080	0.7700	0.445	0.433	0.450	0.445	0.445	6,927	0.4446	-1.28%
2018-09-03	0	0.780	0.760	0.780	0.770	0.780	12,000	9,280	0.7733	0.450	0.439	0.450	0.445	0.450	20,781	0.4466	1.30%
2018-08-31	0	0.770	0.770	0.780	0.770	0.770	120,000	92,400	0.7700	0.445	0.445	0.450	0.445	0.445	207,807	0.4446	1.32%
2018-08-30	0	0.760	0.720	0.760	-	-	0	0	-	0.439	0.416	0.439	-	-	0	-	0.00%
2018-08-29	0	0.760	0.760	0.770	0.760	0.770	12,000	9,160	0.7633	0.439	0.439	0.445	0.439	0.445	20,781	0.4408	-2.56%
2018-08-28	0	0.780	0.770	0.780	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2018-08-27	0	0.780	0.770	0.780	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2018-08-24	0	0.780	0.770	0.780	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2018-08-23	0	0.780	0.770	0.780	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2018-08-22	0	0.780	0.770	0.780	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2018-08-21	0	0.780	0.770	0.780	0.770	0.780	28,000	21,600	0.7714	0.450	0.445	0.450	0.445	0.450	48,488	0.4455	1.30%
2018-08-20	0	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	0.445	0.445	0.450	0.445	0.445	34,635	0.4446	0.00%
2018-08-17	0	0.770	0.770	0.780	0.770	0.770	160,000	123,200	0.7700	0.445	0.445	0.450	0.445	0.445	277,076	0.4446	0.00%
2018-08-16	0	0.770	0.770	0.780	0.770	0.770	80,000	61,600	0.7700	0.445	0.445	0.450	0.445	0.445	138,538	0.4446	0.00%
2018-08-15	0	0.770	0.760	0.780	0.770	0.780	492,000	379,920	0.7722	0.445	0.439	0.450	0.445	0.450	852,010	0.4459	0.00%
2018-08-14	0	0.770	0.770	0.780	0.770	0.770	80,000	61,600	0.7700	0.445	0.445	0.450	0.445	0.445	138,538	0.4446	0.00%
2018-08-13	0	0.770	0.770	0.780	0.770	0.770	12,000	9,240	0.7700	0.445	0.445	0.450	0.445	0.445	20,781	0.4446	0.00%
2018-08-10	0	0.770	0.770	0.780	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2018-08-09	0	0.770	0.770	0.780	0.770	0.770	116,000	89,320	0.7700	0.445	0.445	0.450	0.445	0.445	200,880	0.4446	0.00%
2018-08-08	0	0.770	0.770	0.780	0.770	0.770	128,000	98,560	0.7700	0.445	0.445	0.450	0.445	0.445	221,661	0.4446	2.67%
2018-08-07	0	0.750	0.750	0.780	0.750	0.770	132,000	101,400	0.7682	0.433	0.433	0.450	0.433	0.445	228,588	0.4436	-2.60%
2018-08-06	0	0.770	0.770	0.780	0.760	0.770	24,000	18,400	0.7667	0.445	0.445	0.450	0.439	0.445	41,561	0.4427	0.00%
2018-08-03	0	0.770	0.770	0.780	0.770	0.770	60,000	46,200	0.7700	0.445	0.445	0.450	0.445	0.445	103,904	0.4446	0.00%
2018-08-02	0	0.770	0.770	0.780	0.770	0.770	248,000	190,960	0.7700	0.445	0.445	0.450	0.445	0.445	429,468	0.4446	0.00%
2018-08-01	0	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	0.445	0.445	0.450	0.445	0.445	34,635	0.4446	0.00%
2018-07-31	0	0.770	0.770	0.780	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2018-07-30	0	0.770	0.770	0.780	0.770	0.770	4,000	3,080	0.7700	0.445	0.445	0.450	0.445	0.445	6,927	0.4446	0.00%
2018-07-27	0	0.770	0.770	0.780	0.770	0.770	108,000	83,160	0.7700	0.445	0.445	0.450	0.445	0.445	187,027	0.4446	0.00%
2018-07-26	0	0.770	0.770	0.780	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2018-07-25	0	0.770	0.770	0.780	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2018-07-24	0	0.770	0.770	0.780	0.770	0.770	196,000	150,920	0.7700	0.445	0.445	0.450	0.445	0.445	339,419	0.4446	-1.28%
2018-07-23	0	0.780	0.770	0.780	0.780	0.780	4,000	3,120	0.7800	0.450	0.445	0.450	0.450	0.450	6,927	0.4504	0.00%
2018-07-20	0	0.780	0.780	0.790	0.770	0.770	100,000	77,000	0.7700	0.450	0.450	0.456	0.445	0.445	173,173	0.4446	1.30%
2018-07-19	0	0.770	0.770	0.780	0.770	0.770	176,000	135,520	0.7700	0.445	0.445	0.450	0.445	0.445	304,784	0.4446	1.32%
2018-07-18	0	0.760	0.760	0.770	0.760	0.770	216,000	166,200	0.7694	0.439	0.439	0.445	0.439	0.445	374,053	0.4443	-1.30%
2018-07-17	0	0.770	0.770	0.780	0.770	0.770	68,000	52,360	0.7700	0.445	0.445	0.450	0.445	0.445	117,757	0.4446	0.00%
2018-07-16	0	0.770	0.770	0.780	0.770	0.780	80,000	62,000	0.7750	0.445	0.445	0.450	0.445	0.450	138,538	0.4475	1.32%
2018-07-13	0	0.760	0.760	0.770	0.760	0.770	240,000	184,400	0.7683	0.439	0.439	0.445	0.439	0.445	415,615	0.4437	0.00%
2018-07-12	0	0.760	0.760	0.790	0.750	0.780	328,000	252,880	0.7710	0.439	0.439	0.456	0.433	0.450	568,007	0.4452	-1.30%
2018-07-11	0	0.770	0.770	0.780	0.770	0.770	68,000	52,360	0.7700	0.445	0.445	0.450	0.445	0.445	117,757	0.4446	0.00%
2018-07-10	0	0.770	0.770	0.780	0.770	0.770	140,000	107,800	0.7700	0.445	0.445	0.450	0.445	0.445	242,442	0.4446	0.00%
2018-07-09	0	0.770	0.710	0.770	0.770	0.770	208,000	160,160	0.7700	0.445	0.410	0.445	0.445	0.445	360,199	0.4446	1.32%
2018-07-06	0	0.760	-	0.770	0.760	0.770	120,000	92,200	0.7683	0.439	-	0.445	0.439	0.445	207,807	0.4437	1.33%
2018-07-05	0	0.750	0.750	0.770	0.750	0.770	156,000	119,000	0.7628	0.433	0.433	0.445	0.433	0.445	270,149	0.4405	-2.60%
2018-07-04	0	0.770	0.770	0.780	0.770	0.770	132,000	101,640	0.7700	0.445	0.445	0.450	0.445	0.445	228,588	0.4446	2.67%
2018-07-03	0	0.750	0.750	0.770	0.750	0.780	184,000	141,000	0.7663	0.433	0.433	0.445	0.433	0.450	318,638	0.4425	-1.32%
2018-06-29	0	0.760	0.760	0.780	0.760	0.760	20,000	15,200	0.7600	0.439	0.439	0.450	0.439	0.439	34,635	0.4389	0.00%
2018-06-28	0	0.760	0.760	0.780	0.760	0.770	164,000	125,800	0.7671	0.439	0.439	0.450	0.439	0.445	284,003	0.4430	1.33%
2018-06-27	0	0.750	0.750	0.760	0.750	0.750	200,000	150,000	0.7500	0.433	0.433	0.439	0.433	0.433	346,345	0.4331	-3.85%
2018-06-26	0	0.780	0.770	0.780	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2018-06-25	0	0.780	0.780	0.790	0.780	0.780	300,000	234,000	0.7800	0.450	0.450	0.456	0.450	0.450	519,518	0.4504	-1.27%
2018-06-22	0	0.790	0.780	0.790	0.780	0.790	120,000	94,000	0.7833	0.456	0.450	0.456	0.450	0.456	207,807	0.4523	2.60%
2018-06-21	0	0.770	0.770	0.790	0.770	0.780	212,000	165,240	0.7794	0.445	0.445	0.456	0.445	0.450	367,126	0.4501	-1.28%
2018-06-20	0	0.780	0.770	0.790	0.770	0.780	388,000	302,560	0.7798	0.450	0.445	0.456	0.445	0.450	671,910	0.4503	0.00%
2018-06-19	0	0.780	0.780	0.790	0.780	0.780	328,000	255,840	0.7800	0.450	0.450	0.456	0.450	0.450	568,007	0.4504	0.00%
2018-06-15	0	0.780	0.780	0.800	0.780	0.800	44,000	35,120	0.7982	0.450	0.450	0.462	0.450	0.462	76,196	0.4609	0.00%
2018-06-14	0	0.780	0.780	0.800	0.780	0.780	8,000	6,240	0.7800	0.450	0.450	0.462	0.450	0.450	13,854	0.4504	0.00%
2018-06-13	0	0.780	0.780	0.800	0.780	0.780	52,000	40,560	0.7800	0.450	0.450	0.462	0.450	0.450	90,050	0.4504	0.00%
2018-06-12	0	0.780	0.780	0.800	0.780	0.800	40,000	31,920	0.7980	0.450	0.450	0.462	0.450	0.462	69,269	0.4608	0.00%
2018-06-11	0	0.780	0.780	0.800	0.780	0.780	28,000	21,840	0.7800	0.450	0.450	0.462	0.450	0.450	48,488	0.4504	0.00%
2018-06-08	0	0.780	0.780	0.810	0.780	0.780	12,000	9,360	0.7800	0.450	0.450	0.468	0.450	0.450	20,781	0.4504	0.00%
2018-06-07	0	0.780	0.780	0.800	-	-	0	0	-	0.450	0.450	0.462	-	-	0	-	0.00%
2018-06-06	0	0.780	0.780	0.800	0.780	0.780	204,000	159,120	0.7800	0.450	0.450	0.462	0.450	0.450	353,272	0.4504	0.00%
2018-06-05	0	0.780	0.780	0.800	0.780	0.780	256,000	199,680	0.7800	0.450	0.450	0.462	0.450	0.450	443,322	0.4504	0.00%
2018-06-04	0	0.780	0.770	0.800	0.780	0.780	100,000	78,000	0.7800	0.450	0.445	0.462	0.450	0.450	173,173	0.4504	0.00%
2018-06-01	0	0.780	0.770	0.790	0.780	0.780	100,000	78,000	0.7800	0.450	0.445	0.456	0.450	0.450	173,173	0.4504	1.30%
2018-05-31	0	0.770	0.770	0.800	0.750	0.750	8,000	6,000	0.7500	0.445	0.445	0.462	0.433	0.433	13,854	0.4331	0.00%
2018-05-30	0	0.770	0.770	0.820	0.770	0.770	4,000	3,080	0.7700	0.445	0.445	0.474	0.445	0.445	6,927	0.4446	0.00%
2018-05-29	0	0.770	0.770	0.780	0.710	0.710	4,000	2,840	0.7100	0.445	0.445	0.450	0.410	0.410	6,927	0.4100	-2.53%
2018-05-28	0	0.790	0.710	0.790	0.790	0.790	68,000	53,720	0.7900	0.456	0.410	0.456	0.456	0.456	117,757	0.4562	0.64%
2018-05-25	0	0.785	0.740	0.790	-	-	0	0	-	0.453	0.427	0.456	-	-	0	-	-0.05%
2018-05-24	0	0.820	0.830	0.850	-	-	0	0	-	0.454	0.459	0.470	-	-	0	-	2.50%
2018-05-23	0	0.800	0.790	0.830	-	-	0	0	-	0.442	0.437	0.459	-	-	0	-	0.00%
2018-05-21	0	0.800	0.800	0.830	-	-	0	0	-	0.442	0.442	0.459	-	-	0	-	0.00%
2018-05-18	0	0.800	0.780	0.800	-	-	0	0	-	0.442	0.431	0.442	-	-	0	-	0.00%
2018-05-17	0	0.800	0.780	0.830	-	-	0	0	-	0.442	0.431	0.459	-	-	0	-	0.00%
2018-05-16	0	0.800	0.800	0.810	0.800	0.800	196,000	156,800	0.8000	0.442	0.442	0.448	0.442	0.442	354,390	0.4424	0.00%
2018-05-15	0	0.800	0.780	0.800	-	-	0	0	-	0.442	0.431	0.442	-	-	0	-	0.00%
2018-05-14	0	0.800	0.790	0.800	0.780	0.800	24,000	18,800	0.7833	0.442	0.437	0.442	0.431	0.442	43,395	0.4332	2.56%
2018-05-11	0	0.780	0.780	0.800	0.780	0.800	76,000	59,680	0.7853	0.431	0.431	0.442	0.431	0.442	137,417	0.4343	0.00%
2018-05-10	0	0.780	0.780	0.790	0.780	0.780	64,000	49,920	0.7800	0.431	0.431	0.437	0.431	0.431	115,719	0.4314	0.00%
2018-05-09	0	0.780	0.780	0.800	0.770	0.780	56,000	43,560	0.7779	0.431	0.431	0.442	0.426	0.431	101,254	0.4302	1.30%
2018-05-08	0	0.770	0.760	0.770	-	-	0	0	-	0.426	0.420	0.426	-	-	0	-	0.00%
2018-05-07	0	0.770	0.770	0.780	0.770	0.780	24,000	18,680	0.7783	0.426	0.426	0.431	0.426	0.431	43,395	0.4305	1.32%
2018-05-04	0	0.760	0.760	0.790	0.760	0.780	28,000	21,440	0.7657	0.420	0.420	0.437	0.420	0.431	50,627	0.4235	-3.80%
2018-05-03	0	0.790	0.790	0.800	-	-	0	0	-	0.437	0.437	0.442	-	-	0	-	1.28%
2018-05-02	0	0.780	0.780	0.800	-	-	0	0	-	0.431	0.431	0.442	-	-	0	-	0.00%
2018-04-30	0	0.780	0.750	0.800	0.780	0.790	200,000	157,000	0.7850	0.431	0.415	0.442	0.431	0.437	361,623	0.4342	-1.27%
2018-04-27	0	0.790	0.790	0.800	0.790	0.790	92,000	72,680	0.7900	0.437	0.437	0.442	0.437	0.437	166,347	0.4369	0.00%
2018-04-26	0	0.790	0.760	0.790	-	-	0	0	-	0.437	0.420	0.437	-	-	0	-	0.00%
2018-04-25	0	0.790	0.790	0.800	0.780	0.790	100,000	78,400	0.7840	0.437	0.437	0.442	0.431	0.437	180,811	0.4336	1.28%
2018-04-24	0	0.780	0.760	0.800	-	-	0	0	-	0.431	0.420	0.442	-	-	0	-	0.00%
2018-04-23	0	0.780	0.740	0.780	-	-	0	0	-	0.431	0.409	0.431	-	-	0	-	0.00%
2018-04-20	0	0.780	0.780	0.790	0.780	0.790	120,000	94,000	0.7833	0.431	0.431	0.437	0.431	0.437	216,974	0.4332	-1.27%
2018-04-19	0	0.790	0.790	0.800	0.790	0.790	148,000	116,920	0.7900	0.437	0.437	0.442	0.437	0.437	267,601	0.4369	0.00%
2018-04-18	0	0.790	0.790	0.800	0.790	0.790	52,000	41,080	0.7900	0.437	0.437	0.442	0.437	0.437	94,022	0.4369	-1.25%
2018-04-17	0	0.800	0.790	0.800	0.800	0.800	4,000	3,200	0.8000	0.442	0.437	0.442	0.442	0.442	7,232	0.4424	0.00%
2018-04-16	0	0.800	0.790	0.800	0.800	0.800	108,000	86,400	0.8000	0.442	0.437	0.442	0.442	0.442	195,276	0.4424	1.27%
2018-04-13	0	0.790	0.790	0.800	0.780	0.800	576,000	456,040	0.7917	0.437	0.437	0.442	0.431	0.442	1,041,474	0.4379	-1.25%
2018-04-12	0	0.800	0.790	0.800	0.780	0.800	260,000	207,920	0.7997	0.442	0.437	0.442	0.431	0.442	470,110	0.4423	2.56%
2018-04-11	0	0.780	0.780	0.800	0.780	0.780	12,000	9,360	0.7800	0.431	0.431	0.442	0.431	0.431	21,697	0.4314	-1.27%
2018-04-10	0	0.790	0.780	0.790	-	-	0	0	-	0.437	0.431	0.437	-	-	0	-	-1.25%
2018-04-09	0	0.800	0.800	0.810	0.800	0.810	188,000	150,480	0.8004	0.442	0.442	0.448	0.442	0.448	339,926	0.4427	0.00%
2018-04-06	0	0.800	0.790	0.800	-	-	0	0	-	0.442	0.437	0.442	-	-	0	-	0.00%
2018-04-04	0	0.800	0.790	0.800	-	-	0	0	-	0.442	0.437	0.442	-	-	0	-	0.00%
2018-04-03	0	0.800	0.800	0.810	0.790	0.800	176,000	140,640	0.7991	0.442	0.442	0.448	0.437	0.442	318,228	0.4419	0.00%
2018-03-29	0	0.800	0.800	0.810	0.800	0.800	28,000	22,480	0.8029	0.442	0.442	0.448	0.442	0.442	50,627	0.4440	0.00%
2018-03-28	0	0.800	0.800	0.810	0.780	0.800	1,012,000	808,120	0.7985	0.442	0.442	0.448	0.431	0.442	1,829,812	0.4416	0.00%
2018-03-27	0	0.800	0.790	0.800	0.800	0.800	36,000	28,800	0.8000	0.442	0.437	0.442	0.442	0.442	65,092	0.4424	0.00%
2018-03-26	0	0.800	0.760	0.800	0.790	0.800	12,000	9,560	0.7967	0.442	0.420	0.442	0.437	0.442	21,697	0.4406	3.90%
2018-03-23	0	0.770	0.770	0.790	0.760	0.770	136,000	103,760	0.7629	0.426	0.426	0.437	0.420	0.426	245,904	0.4220	-2.53%
2018-03-22	0	0.790	0.790	0.800	0.790	0.790	8,000	6,320	0.7900	0.437	0.437	0.442	0.437	0.437	14,465	0.4369	1.28%
2018-03-21	0	0.780	0.780	0.800	0.780	0.780	80,000	62,400	0.7800	0.431	0.431	0.442	0.431	0.431	144,649	0.4314	-1.27%
2018-03-20	0	0.790	0.790	0.800	-	-	0	0	-	0.437	0.437	0.442	-	-	0	-	2.60%
2018-03-19	0	0.770	0.770	0.800	0.770	0.770	24,000	18,480	0.7700	0.426	0.426	0.442	0.426	0.426	43,395	0.4259	-2.53%
2018-03-16	0	0.790	0.780	0.790	0.790	0.790	68,000	53,720	0.7900	0.437	0.431	0.437	0.437	0.437	122,952	0.4369	0.00%
2018-03-15	0	0.790	0.790	0.800	-	-	0	0	-	0.437	0.437	0.442	-	-	0	-	0.00%
2018-03-14	0	0.790	0.790	0.800	0.790	0.790	12,000	9,480	0.7900	0.437	0.437	0.442	0.437	0.437	21,697	0.4369	0.00%
2018-03-13	0	0.790	0.790	0.800	-	-	0	0	-	0.437	0.437	0.442	-	-	0	-	0.00%
2018-03-12	0	0.790	0.790	0.800	0.790	0.790	28,000	22,120	0.7900	0.437	0.437	0.442	0.437	0.437	50,627	0.4369	1.28%
2018-03-09	0	0.780	0.780	0.790	-	-	0	0	-	0.431	0.431	0.437	-	-	0	-	0.00%
2018-03-08	0	0.780	0.780	0.800	0.720	0.780	180,000	137,120	0.7618	0.431	0.431	0.442	0.398	0.431	325,461	0.4213	0.00%
2018-03-07	0	0.780	0.780	0.800	-	-	0	0	-	0.431	0.431	0.442	-	-	0	-	0.00%
2018-03-06	0	0.780	0.780	0.800	0.780	0.780	96,000	74,880	0.7800	0.431	0.431	0.442	0.431	0.431	173,579	0.4314	0.00%
2018-03-05	0	0.780	0.780	0.800	0.780	0.800	140,000	109,960	0.7854	0.431	0.431	0.442	0.431	0.442	253,136	0.4344	0.00%
2018-03-02	0	0.780	0.780	0.790	0.780	0.780	52,000	40,560	0.7800	0.431	0.431	0.437	0.431	0.431	94,022	0.4314	1.30%
2018-03-01	0	0.770	0.770	0.790	-	-	0	0	-	0.426	0.426	0.437	-	-	0	-	0.00%
2018-02-28	0	0.770	0.770	0.800	-	-	0	0	-	0.426	0.426	0.442	-	-	0	-	0.00%
2018-02-27	0	0.770	0.770	0.780	0.770	0.780	136,000	105,800	0.7779	0.426	0.426	0.431	0.426	0.431	245,904	0.4302	0.00%
2018-02-26	0	0.770	0.770	0.810	0.770	0.790	228,000	178,560	0.7832	0.426	0.426	0.448	0.426	0.437	412,250	0.4331	-1.28%
2018-02-23	0	0.780	0.780	0.800	0.770	0.770	16,000	12,320	0.7700	0.431	0.431	0.442	0.426	0.426	28,930	0.4259	0.00%
2018-02-22	0	0.780	0.780	0.790	0.770	0.770	32,000	24,640	0.7700	0.431	0.431	0.437	0.426	0.426	57,860	0.4259	1.30%
2018-02-21	0	0.770	0.770	0.790	0.760	0.780	100,000	77,760	0.7776	0.426	0.426	0.437	0.420	0.431	180,811	0.4301	-2.53%
2018-02-20	0	0.790	0.770	0.800	0.770	0.790	348,000	268,120	0.7705	0.437	0.426	0.442	0.426	0.437	629,224	0.4261	1.28%
2018-02-15	0	0.780	0.770	0.800	0.770	0.780	28,000	21,800	0.7786	0.431	0.426	0.442	0.426	0.431	50,627	0.4306	-1.27%
2018-02-14	0	0.790	0.790	0.800	0.770	0.790	300,000	236,720	0.7891	0.437	0.437	0.442	0.426	0.437	542,434	0.4364	0.00%
2018-02-13	0	0.790	0.770	0.800	0.770	0.790	140,000	110,400	0.7886	0.437	0.426	0.442	0.426	0.437	253,136	0.4361	2.60%
2018-02-12	0	0.770	0.770	0.800	0.770	0.780	284,000	219,320	0.7723	0.426	0.426	0.442	0.426	0.431	513,505	0.4271	-2.53%
2018-02-09	0	0.790	0.780	0.790	0.780	0.800	776,000	609,760	0.7858	0.437	0.431	0.437	0.431	0.442	1,403,097	0.4346	-1.25%
2018-02-08	0	0.800	0.790	0.800	0.800	0.800	116,000	92,800	0.8000	0.442	0.437	0.442	0.442	0.442	209,741	0.4424	1.27%
2018-02-07	0	0.790	0.790	0.800	0.790	0.790	124,000	97,960	0.7900	0.437	0.437	0.442	0.437	0.437	224,206	0.4369	0.00%
2018-02-06	0	0.790	0.790	0.800	0.790	0.800	260,000	205,480	0.7903	0.437	0.437	0.442	0.437	0.442	470,110	0.4371	-1.25%
2018-02-05	0	0.800	0.800	0.830	0.800	0.810	180,000	144,040	0.8002	0.442	0.442	0.459	0.442	0.448	325,461	0.4426	-2.44%
2018-02-02	0	0.820	0.800	0.820	0.800	0.820	388,000	316,440	0.8156	0.454	0.442	0.454	0.442	0.454	701,549	0.4511	2.50%
2018-02-01	0	0.800	0.800	0.820	0.800	0.840	320,000	262,040	0.8189	0.442	0.442	0.454	0.442	0.465	578,597	0.4529	-2.44%
2018-01-31	0	0.820	0.820	0.840	0.820	0.820	176,000	144,320	0.8200	0.454	0.454	0.465	0.454	0.454	318,228	0.4535	0.00%
2018-01-30	0	0.820	0.820	0.830	0.820	0.820	140,000	114,800	0.8200	0.454	0.454	0.459	0.454	0.454	253,136	0.4535	2.50%
2018-01-29	0	0.800	0.800	0.830	0.800	0.800	36,000	28,800	0.8000	0.442	0.442	0.459	0.442	0.442	65,092	0.4424	-2.44%
2018-01-26	0	0.820	0.820	0.830	0.820	0.820	136,000	111,520	0.8200	0.454	0.454	0.459	0.454	0.454	245,904	0.4535	2.50%
2018-01-25	0	0.800	0.800	0.820	0.800	0.800	12,000	9,600	0.8000	0.442	0.442	0.454	0.442	0.442	21,697	0.4424	-2.44%
2018-01-24	0	0.820	0.820	0.830	0.820	0.820	144,000	118,080	0.8200	0.454	0.454	0.459	0.454	0.454	260,369	0.4535	0.00%
2018-01-23	0	0.820	0.820	0.830	0.820	0.830	84,000	69,280	0.8248	0.454	0.454	0.459	0.454	0.459	151,882	0.4561	0.00%
2018-01-22	0	0.820	0.820	0.830	0.820	0.830	152,000	125,520	0.8258	0.454	0.454	0.459	0.454	0.459	274,833	0.4567	-1.20%
2018-01-19	0	0.830	0.830	0.840	0.820	0.830	268,000	220,720	0.8236	0.459	0.459	0.465	0.454	0.459	484,575	0.4555	1.22%
2018-01-18	0	0.820	0.820	0.830	0.820	0.830	196,000	162,240	0.8278	0.454	0.454	0.459	0.454	0.459	354,390	0.4578	-1.20%
2018-01-17	0	0.830	0.820	0.830	0.820	0.830	164,000	135,640	0.8271	0.459	0.454	0.459	0.454	0.459	296,531	0.4574	0.00%
2018-01-16	0	0.830	0.830	0.840	0.830	0.830	144,000	119,520	0.8300	0.459	0.459	0.465	0.459	0.459	260,369	0.4590	1.22%
2018-01-15	0	0.820	0.820	0.830	0.810	0.830	676,000	556,160	0.8227	0.454	0.454	0.459	0.448	0.459	1,222,286	0.4550	1.23%
2018-01-12	0	0.810	0.810	0.820	0.810	0.820	48,000	39,240	0.8175	0.448	0.448	0.454	0.448	0.454	86,790	0.4521	0.00%
2018-01-11	0	0.810	0.810	0.820	0.810	0.810	40,000	32,400	0.8100	0.448	0.448	0.454	0.448	0.448	72,325	0.4480	0.00%
2018-01-10	0	0.810	0.810	0.820	0.800	0.820	172,000	139,160	0.8091	0.448	0.448	0.454	0.442	0.454	310,996	0.4475	0.00%
2018-01-09	0	0.810	0.810	0.830	0.800	0.810	136,000	109,640	0.8062	0.448	0.448	0.459	0.442	0.448	245,904	0.4459	0.00%
2018-01-08	0	0.810	0.800	0.810	0.800	0.810	104,000	83,480	0.8027	0.448	0.442	0.448	0.442	0.448	188,044	0.4439	0.00%
2018-01-05	0	0.810	0.800	0.810	0.800	0.810	124,000	99,880	0.8055	0.448	0.442	0.448	0.442	0.448	224,206	0.4455	0.00%
2018-01-04	0	0.810	0.800	0.810	0.810	0.810	60,000	48,600	0.8100	0.448	0.442	0.448	0.448	0.448	108,487	0.4480	0.00%
2018-01-03	0	0.810	0.800	0.810	0.800	0.810	120,000	96,360	0.8030	0.448	0.442	0.448	0.442	0.448	216,974	0.4441	1.25%
2018-01-02	0	0.800	0.800	0.810	0.790	0.800	188,000	150,360	0.7998	0.442	0.442	0.448	0.437	0.442	339,926	0.4423	0.00%
2017-12-29	0	0.800	0.800	0.820	0.800	0.800	148,000	118,400	0.8000	0.442	0.442	0.454	0.442	0.442	267,601	0.4424	0.00%
2017-12-28	0	0.800	0.790	0.800	0.790	0.800	304,000	241,200	0.7934	0.442	0.437	0.442	0.437	0.442	549,667	0.4388	0.00%
2017-12-27	0	0.800	0.790	0.810	0.790	0.810	412,000	330,400	0.8019	0.442	0.437	0.448	0.437	0.448	744,943	0.4435	1.27%
2017-12-22	0	0.790	0.790	0.800	0.790	0.800	212,000	168,600	0.7953	0.437	0.437	0.442	0.437	0.442	383,320	0.4398	-1.25%
2017-12-21	0	0.800	0.800	0.810	0.800	0.800	104,000	83,200	0.8000	0.442	0.442	0.448	0.442	0.442	188,044	0.4424	-1.23%
2017-12-20	0	0.810	0.780	0.810	0.780	0.810	444,000	356,840	0.8037	0.448	0.431	0.448	0.431	0.448	802,803	0.4445	0.00%
2017-12-19	0	0.810	0.790	0.820	0.800	0.810	28,000	22,440	0.8014	0.448	0.437	0.454	0.442	0.448	50,627	0.4432	2.53%
2017-12-18	0	0.790	0.790	0.800	0.790	0.810	80,000	63,960	0.7995	0.437	0.437	0.442	0.437	0.448	144,649	0.4422	-1.25%
2017-12-15	0	0.800	0.790	0.800	0.780	0.800	476,000	380,440	0.7992	0.442	0.437	0.442	0.431	0.442	860,663	0.4420	2.56%
2017-12-14	0	0.780	0.780	0.790	0.770	0.780	56,000	43,600	0.7786	0.431	0.431	0.437	0.426	0.431	101,254	0.4306	0.00%
2017-12-13	0	0.780	0.770	0.780	0.780	0.780	100,000	78,000	0.7800	0.431	0.426	0.431	0.431	0.431	180,811	0.4314	1.30%
2017-12-12	0	0.770	0.770	0.790	0.760	0.780	68,000	52,160	0.7671	0.426	0.426	0.437	0.420	0.431	122,952	0.4242	0.00%
2017-12-11	0	0.770	0.770	0.790	0.770	0.790	100,000	78,720	0.7872	0.426	0.426	0.437	0.426	0.437	180,811	0.4354	-1.28%
2017-12-08	0	0.780	0.780	0.800	0.780	0.780	80,000	62,400	0.7800	0.431	0.431	0.442	0.431	0.431	144,649	0.4314	-1.27%
2017-12-07	0	0.790	0.790	0.800	0.790	0.800	340,000	268,760	0.7905	0.437	0.437	0.442	0.437	0.442	614,759	0.4372	-1.25%
2017-12-06	0	0.800	0.790	0.800	0.800	0.810	764,000	611,840	0.8008	0.442	0.437	0.442	0.442	0.448	1,381,400	0.4429	-1.23%
2017-12-05	0	0.810	0.790	0.810	0.840	0.840	4,000	3,360	0.8400	0.448	0.437	0.448	0.465	0.465	7,232	0.4646	2.53%
2017-12-04	0	0.790	0.790	0.800	0.780	0.790	172,000	135,760	0.7893	0.437	0.437	0.442	0.431	0.437	310,996	0.4365	1.28%
2017-12-01	0	0.780	0.780	0.790	0.780	0.780	120,000	93,600	0.7800	0.431	0.431	0.437	0.431	0.431	216,974	0.4314	0.00%
2017-11-30	0	0.780	0.780	0.800	0.780	0.780	344,000	268,320	0.7800	0.431	0.431	0.442	0.431	0.431	621,991	0.4314	0.00%
2017-11-29	0	0.780	0.780	0.800	0.780	0.780	84,000	65,520	0.7800	0.431	0.431	0.442	0.431	0.431	151,882	0.4314	0.00%
2017-11-28	0	0.780	0.780	0.790	0.780	0.780	392,000	305,760	0.7800	0.431	0.431	0.437	0.431	0.431	708,781	0.4314	0.00%
2017-11-27	0	0.780	0.770	0.800	-	-	0	0	-	0.431	0.426	0.442	-	-	0	-	0.00%
2017-11-24	0	0.780	0.780	0.790	0.770	0.780	132,000	102,880	0.7794	0.431	0.431	0.437	0.426	0.431	238,671	0.4311	1.30%
2017-11-23	0	0.770	0.770	0.780	0.770	0.770	444,000	341,880	0.7700	0.426	0.426	0.431	0.426	0.426	802,803	0.4259	0.00%
2017-11-22	0	0.770	0.770	0.780	0.770	0.770	76,000	58,520	0.7700	0.426	0.426	0.431	0.426	0.426	137,417	0.4259	0.00%
2017-11-21	0	0.770	0.770	0.780	0.770	0.780	416,000	320,600	0.7707	0.426	0.426	0.431	0.426	0.431	752,176	0.4262	0.00%
2017-11-20	0	0.770	0.770	0.780	0.760	0.770	144,000	110,840	0.7697	0.426	0.426	0.431	0.420	0.426	260,369	0.4257	1.32%
2017-11-17	0	0.760	0.760	0.770	0.760	0.770	304,000	231,120	0.7603	0.420	0.420	0.426	0.420	0.426	549,667	0.4205	0.00%
2017-11-16	0	0.760	0.760	0.770	0.750	0.770	908,000	696,560	0.7671	0.420	0.420	0.426	0.415	0.426	1,641,768	0.4243	0.00%
2017-11-15	0	0.760	0.760	0.780	0.760	0.780	488,000	375,920	0.7703	0.420	0.420	0.431	0.420	0.431	882,360	0.4260	-1.30%
2017-11-14	0	0.770	0.770	0.780	0.760	0.780	428,000	329,680	0.7703	0.426	0.426	0.431	0.420	0.431	773,873	0.4260	-1.28%
2017-11-13	0	0.780	0.770	0.780	0.770	0.780	88,000	67,880	0.7714	0.431	0.426	0.431	0.426	0.431	159,114	0.4266	0.00%
2017-11-10	0	0.780	0.770	0.790	0.770	0.780	156,000	121,280	0.7774	0.431	0.426	0.437	0.426	0.431	282,066	0.4300	0.00%
2017-11-09	0	0.780	0.770	0.780	0.770	0.780	408,000	315,840	0.7741	0.431	0.426	0.431	0.426	0.431	737,711	0.4281	1.30%
2017-11-08	0	0.770	0.760	0.770	0.770	0.770	1,100,000	847,000	0.7700	0.426	0.420	0.426	0.426	0.426	1,988,926	0.4259	0.00%
2017-11-07	0	0.770	0.760	0.780	0.770	0.780	352,000	271,440	0.7711	0.426	0.420	0.431	0.426	0.431	636,456	0.4265	0.00%
2017-11-06	0	0.770	0.770	0.780	0.770	0.780	364,000	281,680	0.7738	0.426	0.426	0.431	0.426	0.431	658,154	0.4280	-1.28%
2017-11-03	0	0.780	0.770	0.790	0.770	0.780	252,000	196,440	0.7795	0.431	0.426	0.437	0.426	0.431	455,645	0.4311	1.30%
2017-11-02	0	0.770	0.770	0.780	0.770	0.770	32,000	24,640	0.7700	0.426	0.426	0.431	0.426	0.426	57,860	0.4259	-1.28%
2017-11-01	0	0.780	0.780	0.800	0.780	0.780	28,000	21,840	0.7800	0.431	0.431	0.442	0.431	0.431	50,627	0.4314	0.00%
2017-10-31	0	0.780	0.770	0.780	0.760	0.780	276,000	215,080	0.7793	0.431	0.426	0.431	0.420	0.431	499,040	0.4310	0.00%
2017-10-30	0	0.780	0.710	0.790	0.780	0.780	160,000	124,800	0.7800	0.431	0.393	0.437	0.431	0.431	289,298	0.4314	0.00%
2017-10-27	0	0.780	0.780	0.790	0.780	0.790	44,000	34,440	0.7827	0.431	0.431	0.437	0.431	0.437	79,557	0.4329	-1.27%
2017-10-26	0	0.790	0.780	0.790	0.790	0.790	60,000	47,400	0.7900	0.437	0.431	0.437	0.437	0.437	108,487	0.4369	1.28%
2017-10-25	0	0.780	0.780	0.790	0.780	0.790	92,000	72,400	0.7870	0.431	0.431	0.437	0.431	0.437	166,347	0.4352	0.00%
2017-10-24	0	0.780	0.780	0.790	0.780	0.780	424,000	330,720	0.7800	0.431	0.431	0.437	0.431	0.431	766,641	0.4314	0.00%
2017-10-23	0	0.780	0.780	0.800	-	-	0	0	-	0.431	0.431	0.442	-	-	0	-	0.00%
2017-10-20	0	0.780	0.780	0.800	0.780	0.810	416,000	327,920	0.7883	0.431	0.431	0.442	0.431	0.448	752,176	0.4360	0.00%
2017-10-19	0	0.780	0.780	0.800	0.780	0.790	620,000	489,600	0.7897	0.431	0.431	0.442	0.431	0.437	1,121,031	0.4367	-1.27%
2017-10-18	0	0.790	0.790	0.800	0.790	0.790	20,000	15,800	0.7900	0.437	0.437	0.442	0.437	0.437	36,162	0.4369	0.00%
2017-10-17	0	0.790	0.790	0.810	0.790	0.820	332,000	266,360	0.8023	0.437	0.437	0.448	0.437	0.454	600,294	0.4437	0.00%
2017-10-16	0	0.790	0.790	0.800	0.790	0.800	184,000	147,080	0.7993	0.437	0.437	0.442	0.437	0.442	332,693	0.4421	0.00%
2017-10-13	0	0.790	0.780	0.790	0.780	0.790	56,000	44,200	0.7893	0.437	0.431	0.437	0.431	0.437	101,254	0.4365	1.28%
2017-10-12	0	0.780	0.780	0.790	0.780	0.790	220,000	171,800	0.7809	0.431	0.431	0.437	0.431	0.437	397,785	0.4319	-1.27%
2017-10-11	0	0.790	0.780	0.790	0.780	0.790	384,000	303,320	0.7899	0.437	0.431	0.437	0.431	0.437	694,316	0.4369	1.28%
2017-10-10	0	0.780	0.780	0.790	0.780	0.780	450,000	350,920	0.7798	0.431	0.431	0.437	0.431	0.431	813,652	0.4313	-1.27%
2017-10-09	0	0.790	0.780	0.790	0.780	0.790	276,000	217,880	0.7894	0.437	0.431	0.437	0.431	0.437	499,040	0.4366	-1.25%
2017-10-06	0	0.800	0.790	0.800	0.790	0.800	156,000	123,480	0.7915	0.442	0.437	0.442	0.437	0.442	282,066	0.4378	0.00%
2017-10-04	0	0.800	0.790	0.800	0.800	0.800	424,000	339,200	0.8000	0.442	0.437	0.442	0.442	0.442	766,641	0.4424	0.00%
2017-10-03	0	0.800	0.800	0.810	0.800	0.830	434,000	355,640	0.8194	0.442	0.442	0.448	0.442	0.459	784,722	0.4532	-1.23%
2017-09-29	0	0.810	0.800	0.810	0.800	0.810	1,044,000	835,720	0.8005	0.448	0.442	0.448	0.442	0.448	1,887,672	0.4427	1.25%
2017-09-28	0	0.800	0.800	0.810	0.800	0.800	76,000	60,800	0.8000	0.442	0.442	0.448	0.442	0.442	137,417	0.4424	-1.23%
2017-09-27	0	0.810	0.800	0.820	0.800	0.820	620,000	499,120	0.8050	0.448	0.442	0.454	0.442	0.454	1,121,031	0.4452	1.25%
2017-09-26	0	0.800	0.800	0.810	0.760	0.810	3,920,000	3,100,760	0.7910	0.442	0.442	0.448	0.420	0.448	7,087,810	0.4375	5.26%
2017-09-25	0	0.760	0.760	0.770	0.750	0.810	1,944,000	1,507,960	0.7757	0.420	0.420	0.426	0.415	0.448	3,514,975	0.4290	-4.53%
2017-09-22	0	0.820	0.820	0.830	0.820	0.820	228,000	186,960	0.8200	0.440	0.440	0.446	0.440	0.440	424,640	0.4403	-1.20%
2017-09-21	0	0.830	0.820	0.830	0.820	0.830	180,000	148,680	0.8260	0.446	0.440	0.446	0.440	0.446	335,242	0.4435	0.00%
2017-09-20	0	0.830	0.820	0.830	0.820	0.830	204,000	168,000	0.8235	0.446	0.440	0.446	0.440	0.446	379,941	0.4422	1.22%
2017-09-19	0	0.820	0.820	0.830	0.820	0.820	472,000	387,040	0.8200	0.440	0.440	0.446	0.440	0.440	879,080	0.4403	0.00%
2017-09-18	0	0.820	0.820	0.830	0.820	0.830	176,000	145,280	0.8255	0.440	0.440	0.446	0.440	0.446	327,793	0.4432	-1.20%
2017-09-15	0	0.830	0.830	0.840	0.800	0.860	1,984,000	1,662,920	0.8382	0.446	0.446	0.451	0.430	0.462	3,695,116	0.4500	3.75%
2017-09-14	0	0.800	0.800	0.810	0.800	0.820	651,000	526,830	0.8093	0.430	0.430	0.435	0.430	0.440	1,212,460	0.4345	-3.61%
2017-09-13	0	0.830	0.820	0.830	0.830	0.830	728,000	604,240	0.8300	0.446	0.440	0.446	0.446	0.446	1,355,869	0.4456	0.00%
2017-09-12	0	0.830	0.820	0.840	0.830	0.830	724,000	600,920	0.8300	0.446	0.440	0.451	0.446	0.446	1,348,419	0.4456	-1.19%
2017-09-11	0	0.840	0.830	0.840	0.830	0.840	468,000	388,720	0.8306	0.451	0.446	0.451	0.446	0.451	871,630	0.4460	0.00%
2017-09-08	0	0.840	0.830	0.840	0.840	0.840	684,000	574,560	0.8400	0.451	0.446	0.451	0.451	0.451	1,273,921	0.4510	1.20%
2017-09-07	0	0.830	0.820	0.830	0.830	0.840	440,000	366,520	0.8330	0.446	0.440	0.446	0.446	0.451	819,481	0.4473	0.00%
2017-09-06	0	0.830	0.830	0.840	0.820	0.840	1,472,000	1,219,280	0.8283	0.446	0.446	0.451	0.440	0.451	2,741,538	0.4447	1.22%
2017-09-05	0	0.820	0.820	0.830	0.800	0.830	2,564,000	2,101,920	0.8198	0.440	0.440	0.446	0.430	0.446	4,775,342	0.4402	3.80%
2017-09-04	0	0.790	0.790	0.800	0.790	0.810	1,728,000	1,376,040	0.7963	0.424	0.424	0.430	0.424	0.435	3,218,327	0.4276	-1.25%
2017-09-01	0	0.800	0.800	0.810	0.800	0.820	1,024,000	821,040	0.8018	0.430	0.430	0.435	0.430	0.440	1,907,157	0.4305	0.00%
2017-08-31	0	0.800	0.800	0.810	0.800	0.830	2,652,000	2,156,080	0.8130	0.430	0.430	0.435	0.430	0.446	4,939,238	0.4365	0.00%
2017-08-30	0	0.800	0.800	0.810	0.740	0.810	26,564,000	20,376,400	0.7671	0.430	0.430	0.435	0.397	0.435	49,474,328	0.4119	-13.04%
2017-08-29	0	0.920	0.910	0.920	0.920	0.930	1,208,000	1,117,120	0.9248	0.494	0.489	0.494	0.494	0.499	2,249,849	0.4965	0.00%
2017-08-28	0	0.920	0.910	0.920	0.900	0.920	1,176,000	1,078,680	0.9172	0.494	0.489	0.494	0.483	0.494	2,190,250	0.4925	2.22%
2017-08-25	0	0.900	0.900	0.910	0.900	0.910	304,000	275,000	0.9046	0.483	0.483	0.489	0.483	0.489	566,187	0.4857	-1.10%
2017-08-24	0	0.910	0.900	0.910	0.900	0.910	500,000	450,720	0.9014	0.489	0.483	0.489	0.483	0.489	931,229	0.4840	0.00%
2017-08-22	0	0.910	0.900	0.910	0.900	0.910	308,000	277,800	0.9019	0.489	0.483	0.489	0.483	0.489	573,637	0.4843	0.00%
2017-08-21	0	0.910	0.900	0.910	0.900	0.910	348,000	313,320	0.9003	0.489	0.483	0.489	0.483	0.489	648,135	0.4834	1.11%
2017-08-18	0	0.900	0.890	0.900	0.890	0.900	740,000	660,800	0.8930	0.483	0.478	0.483	0.478	0.483	1,378,219	0.4795	1.12%
2017-08-17	0	0.890	0.890	0.900	0.880	0.910	1,268,000	1,129,520	0.8908	0.478	0.478	0.483	0.472	0.489	2,361,596	0.4783	0.00%
2017-08-16	0	0.890	0.890	0.900	0.880	0.890	348,000	309,560	0.8895	0.478	0.478	0.483	0.472	0.478	648,135	0.4776	1.14%
2017-08-15	0	0.880	0.870	0.880	0.870	0.890	300,000	264,880	0.8829	0.472	0.467	0.472	0.467	0.478	558,737	0.4741	0.00%
2017-08-14	0	0.880	0.870	0.890	0.870	0.880	1,448,000	1,268,440	0.8760	0.472	0.467	0.478	0.467	0.472	2,696,839	0.4703	1.15%
2017-08-11	0	0.870	0.860	0.870	0.860	0.880	1,736,000	1,508,760	0.8691	0.467	0.462	0.467	0.462	0.472	3,233,227	0.4666	-2.25%
2017-08-10	0	0.890	0.890	0.900	0.880	0.900	592,000	525,320	0.8874	0.478	0.478	0.483	0.472	0.483	1,102,575	0.4764	-1.11%
2017-08-09	0	0.900	0.890	0.900	0.890	0.900	652,000	581,840	0.8924	0.483	0.478	0.483	0.478	0.483	1,214,322	0.4791	1.12%
2017-08-08	0	0.890	0.890	0.910	0.890	0.900	848,000	758,600	0.8946	0.478	0.478	0.489	0.478	0.483	1,579,364	0.4803	-1.11%
2017-08-07	0	0.900	0.900	0.910	0.900	0.910	720,000	649,600	0.9022	0.483	0.483	0.489	0.483	0.489	1,340,970	0.4844	-1.10%
2017-08-04	0	0.910	0.900	0.910	0.900	0.910	472,000	427,120	0.9049	0.489	0.483	0.489	0.483	0.489	879,080	0.4859	1.11%
2017-08-03	0	0.900	0.890	0.910	0.900	0.900	1,096,000	986,400	0.9000	0.483	0.478	0.489	0.483	0.483	2,041,254	0.4832	-1.10%
2017-08-02	0	0.910	0.900	0.910	0.900	0.910	180,000	162,960	0.9053	0.489	0.483	0.489	0.483	0.489	335,242	0.4861	0.00%
2017-08-01	0	0.910	0.900	0.910	0.900	0.920	708,000	644,280	0.9100	0.489	0.483	0.489	0.483	0.494	1,318,620	0.4886	-1.09%
2017-07-31	0	0.920	0.910	0.920	0.900	0.920	484,000	438,800	0.9066	0.494	0.489	0.494	0.483	0.494	901,430	0.4868	1.10%
2017-07-28	0	0.910	0.910	0.920	0.900	0.920	348,000	315,880	0.9077	0.489	0.489	0.494	0.483	0.494	648,135	0.4874	-1.09%
2017-07-27	0	0.920	0.910	0.920	0.910	0.920	848,000	779,840	0.9196	0.494	0.489	0.494	0.489	0.494	1,579,364	0.4938	1.10%
2017-07-26	0	0.910	0.910	0.920	0.910	0.920	596,000	542,440	0.9101	0.489	0.489	0.494	0.489	0.494	1,110,025	0.4887	1.11%
2017-07-25	0	0.900	0.900	0.910	0.900	0.910	1,288,000	1,162,480	0.9025	0.483	0.483	0.489	0.483	0.489	2,398,846	0.4846	-1.10%
2017-07-24	0	0.910	0.910	0.920	0.910	0.920	308,000	282,760	0.9181	0.489	0.489	0.494	0.489	0.494	573,637	0.4929	-1.09%
2017-07-21	0	0.920	0.920	0.930	0.910	0.940	2,332,000	2,157,480	0.9252	0.494	0.494	0.499	0.489	0.505	4,343,252	0.4967	-1.08%
2017-07-20	0	0.930	0.920	0.930	0.880	0.930	3,746,000	3,396,520	0.9067	0.499	0.494	0.499	0.472	0.499	6,976,767	0.4868	5.68%
2017-07-19	0	0.880	0.880	0.890	0.870	0.890	1,452,000	1,277,600	0.8799	0.472	0.472	0.478	0.467	0.478	2,704,289	0.4724	1.15%
2017-07-18	0	0.870	0.870	0.880	0.870	0.880	768,000	669,760	0.8721	0.467	0.467	0.472	0.467	0.472	1,430,368	0.4682	-1.14%
2017-07-17	0	0.880	0.880	0.890	0.880	0.890	358,000	316,200	0.8832	0.472	0.472	0.478	0.472	0.478	666,760	0.4742	-1.12%
2017-07-14	0	0.890	0.880	0.890	0.880	0.890	368,000	324,720	0.8824	0.478	0.472	0.478	0.472	0.478	685,384	0.4738	1.14%
2017-07-13	0	0.880	0.880	0.890	0.880	0.890	820,000	723,480	0.8823	0.472	0.472	0.478	0.472	0.478	1,527,215	0.4737	-1.12%
2017-07-12	0	0.890	0.880	0.890	0.880	0.890	672,000	591,840	0.8807	0.478	0.472	0.478	0.472	0.478	1,251,572	0.4729	0.00%
2017-07-11	0	0.890	0.880	0.890	0.870	0.890	1,252,000	1,109,000	0.8858	0.478	0.472	0.478	0.467	0.478	2,331,797	0.4756	1.14%
2017-07-10	0	0.880	0.870	0.880	0.880	0.890	636,000	560,760	0.8817	0.472	0.467	0.472	0.472	0.478	1,184,523	0.4734	0.00%
2017-07-07	0	0.880	0.880	0.890	0.870	0.890	1,580,000	1,396,040	0.8836	0.472	0.472	0.478	0.467	0.478	2,942,683	0.4744	-1.12%
2017-07-06	0	0.890	0.890	0.900	0.880	0.900	660,000	587,000	0.8894	0.478	0.478	0.483	0.472	0.483	1,229,222	0.4775	0.00%
2017-07-05	0	0.890	0.880	0.890	0.880	0.910	1,408,000	1,262,320	0.8965	0.478	0.472	0.478	0.472	0.489	2,622,341	0.4814	-1.11%
2017-07-04	0	0.900	0.890	0.900	0.880	0.900	712,000	633,520	0.8898	0.483	0.478	0.483	0.472	0.483	1,326,070	0.4777	0.00%
2017-07-03	0	0.900	0.890	0.910	0.870	0.910	2,108,000	1,880,480	0.8921	0.483	0.478	0.489	0.467	0.489	3,926,061	0.4790	3.45%
2017-06-30	0	0.870	0.860	0.870	0.860	0.870	204,000	175,560	0.8606	0.467	0.462	0.467	0.462	0.467	379,941	0.4621	0.00%
2017-06-29	0	0.870	0.850	0.870	0.860	0.870	44,000	38,080	0.8655	0.467	0.456	0.467	0.462	0.467	81,948	0.4647	1.16%
2017-06-28	0	0.860	0.850	0.870	0.850	0.860	348,000	298,400	0.8575	0.462	0.456	0.467	0.456	0.462	648,135	0.4604	1.18%
2017-06-27	0	0.850	0.850	0.860	0.840	0.880	2,228,000	1,902,240	0.8538	0.456	0.456	0.462	0.451	0.472	4,149,556	0.4584	-2.30%
2017-06-26	0	0.870	0.870	0.880	0.860	0.880	1,104,000	961,920	0.8713	0.467	0.467	0.472	0.462	0.472	2,056,153	0.4678	-1.14%
2017-06-23	0	0.880	0.870	0.880	0.860	0.890	2,768,000	2,434,720	0.8796	0.472	0.467	0.472	0.462	0.478	5,155,283	0.4723	3.53%
2017-06-22	0	0.850	0.850	0.860	0.850	0.860	2,992,000	2,553,520	0.8534	0.456	0.456	0.462	0.456	0.462	5,572,474	0.4582	-1.16%
2017-06-21	0	0.860	0.850	0.860	0.850	0.870	2,076,000	1,785,440	0.8600	0.462	0.456	0.462	0.456	0.467	3,866,462	0.4618	1.18%
2017-06-20	0	0.850	0.840	0.850	0.840	0.860	3,852,000	3,272,720	0.8496	0.456	0.451	0.456	0.451	0.462	7,174,187	0.4562	-1.16%
2017-06-19	0	0.860	0.850	0.860	0.830	0.870	12,356,000	10,462,480	0.8468	0.462	0.456	0.462	0.446	0.467	23,012,528	0.4546	10.26%
2017-06-16	0	0.780	0.780	0.790	0.780	0.790	900,000	708,120	0.7868	0.419	0.419	0.424	0.419	0.424	1,676,212	0.4225	0.00%
2017-06-15	0	0.780	0.780	0.790	0.780	0.800	1,808,000	1,421,880	0.7864	0.419	0.419	0.424	0.419	0.430	3,367,324	0.4223	0.00%
2017-06-14	0	0.780	0.780	0.790	0.780	0.800	484,000	381,480	0.7882	0.419	0.419	0.424	0.419	0.430	901,430	0.4232	-1.27%
2017-06-13	0	0.790	0.780	0.790	0.780	0.790	752,000	592,520	0.7879	0.424	0.419	0.424	0.419	0.424	1,400,568	0.4231	1.28%
2017-06-12	0	0.780	0.780	0.790	0.780	0.790	816,000	642,880	0.7878	0.419	0.419	0.424	0.419	0.424	1,519,766	0.4230	-2.50%
2017-06-09	0	0.800	0.790	0.800	0.770	0.820	4,244,000	3,372,800	0.7947	0.430	0.424	0.430	0.413	0.440	7,904,271	0.4267	2.56%
2017-06-08	0	0.780	0.770	0.780	0.770	0.780	604,000	470,360	0.7787	0.419	0.413	0.419	0.413	0.419	1,124,924	0.4181	0.00%
2017-06-07	0	0.780	0.780	0.790	0.760	0.780	5,224,000	4,025,160	0.7705	0.419	0.419	0.424	0.408	0.419	9,729,479	0.4137	0.00%
2017-06-06	0	0.780	0.760	0.780	0.760	0.780	6,472,000	4,988,560	0.7708	0.419	0.408	0.419	0.408	0.419	12,053,827	0.4139	0.00%
2017-06-05	0	0.780	0.760	0.780	0.760	0.780	4,876,000	3,752,800	0.7696	0.419	0.408	0.419	0.408	0.419	9,081,344	0.4132	0.00%
2017-06-02	0	0.780	0.760	0.780	0.760	0.800	2,624,000	2,039,160	0.7771	0.419	0.408	0.419	0.408	0.430	4,887,089	0.4173	-2.50%
2017-06-01	0	0.800	0.790	0.800	0.780	0.810	12,188,000	9,635,840	0.7906	0.430	0.424	0.430	0.419	0.435	22,699,635	0.4245	1.27%
2017-05-31	0	0.790	0.790	0.800	0.790	0.810	864,000	688,840	0.7973	0.424	0.424	0.430	0.424	0.435	1,609,164	0.4281	-1.25%
2017-05-29	0	0.800	0.790	0.800	0.790	0.810	472,000	377,880	0.8006	0.430	0.424	0.430	0.424	0.435	879,080	0.4299	-1.23%
2017-05-26	0	0.810	0.790	0.810	0.800	0.820	1,724,000	1,387,360	0.8047	0.435	0.424	0.435	0.430	0.440	3,210,877	0.4321	-2.41%
2017-05-25	0	0.830	0.810	0.830	0.810	0.850	2,436,000	2,009,320	0.8248	0.446	0.435	0.446	0.435	0.456	4,536,947	0.4429	-1.79%
2017-05-24	0	0.910	0.900	0.910	0.900	0.930	1,020,000	929,240	0.9110	0.454	0.449	0.454	0.449	0.464	2,045,620	0.4543	-1.09%
2017-05-23	0	0.920	0.910	0.920	0.910	0.920	1,616,000	1,471,880	0.9108	0.459	0.454	0.459	0.454	0.459	3,240,904	0.4542	-1.08%
2017-05-22	0	0.930	0.920	0.930	0.920	0.930	1,196,000	1,101,200	0.9207	0.464	0.459	0.464	0.459	0.464	2,398,590	0.4591	1.09%
2017-05-19	0	0.920	0.910	0.920	0.920	0.930	1,360,000	1,251,720	0.9204	0.459	0.454	0.459	0.459	0.464	2,727,494	0.4589	0.00%
2017-05-18	0	0.920	0.910	0.920	0.910	0.930	816,000	751,720	0.9212	0.459	0.454	0.459	0.454	0.464	1,636,496	0.4593	0.00%
2017-05-17	0	0.920	0.910	0.920	0.910	0.930	1,560,000	1,431,240	0.9175	0.459	0.454	0.459	0.454	0.464	3,128,596	0.4575	-1.08%
2017-05-16	0	0.930	0.920	0.930	0.920	0.930	604,000	557,040	0.9223	0.464	0.459	0.464	0.459	0.464	1,211,328	0.4599	0.00%
2017-05-15	0	0.930	0.930	0.940	0.920	0.940	1,216,000	1,123,720	0.9241	0.464	0.464	0.469	0.459	0.469	2,438,700	0.4608	0.00%
2017-05-12	0	0.930	0.920	0.940	0.930	0.940	504,000	469,000	0.9306	0.464	0.459	0.469	0.464	0.469	1,010,777	0.4640	0.00%
2017-05-11	0	0.930	0.920	0.930	0.930	0.950	1,032,000	962,720	0.9329	0.464	0.459	0.464	0.464	0.474	2,069,686	0.4652	-2.11%
2017-05-10	0	0.950	0.940	0.950	0.910	0.950	1,792,000	1,678,520	0.9367	0.474	0.469	0.474	0.454	0.474	3,593,874	0.4671	0.00%
2017-05-09	0	0.950	0.940	0.960	0.940	0.960	1,568,000	1,483,560	0.9461	0.474	0.469	0.479	0.469	0.479	3,144,640	0.4718	0.00%
2017-05-08	0	0.950	0.940	0.950	0.940	0.960	1,028,000	975,600	0.9490	0.474	0.469	0.474	0.469	0.479	2,061,664	0.4732	0.00%
2017-05-05	0	0.950	0.940	0.950	0.950	0.960	788,000	749,120	0.9507	0.474	0.469	0.474	0.474	0.479	1,580,342	0.4740	-1.04%
2017-05-04	0	0.960	0.950	0.960	0.950	0.960	1,432,000	1,360,760	0.9503	0.479	0.474	0.479	0.474	0.479	2,871,891	0.4738	0.00%
2017-05-02	0	0.960	0.950	0.960	0.950	0.970	3,996,000	3,812,240	0.9540	0.479	0.474	0.479	0.474	0.484	8,014,019	0.4757	1.05%
2017-04-28	0	0.950	0.940	0.960	0.950	0.970	4,136,000	3,957,120	0.9568	0.474	0.469	0.479	0.474	0.484	8,294,790	0.4771	-1.04%
2017-04-27	0	0.960	0.950	0.960	0.950	0.970	2,720,000	2,596,720	0.9547	0.479	0.474	0.479	0.474	0.484	5,454,988	0.4760	-1.03%
2017-04-26	0	0.970	0.950	0.970	0.950	0.970	5,784,000	5,552,000	0.9599	0.484	0.474	0.484	0.474	0.484	11,599,871	0.4786	1.04%
2017-04-25	0	0.960	0.950	0.960	0.960	0.970	2,044,000	1,963,880	0.9608	0.479	0.474	0.479	0.479	0.484	4,099,263	0.4791	0.00%
2017-04-24	0	0.960	0.950	0.960	0.950	0.960	344,000	327,840	0.9530	0.479	0.474	0.479	0.474	0.479	689,895	0.4752	0.00%
2017-04-21	0	0.960	0.950	0.960	0.950	0.970	636,000	609,240	0.9579	0.479	0.474	0.479	0.474	0.484	1,275,504	0.4776	-1.03%
2017-04-20	0	0.970	0.960	0.970	0.960	0.970	2,244,000	2,157,160	0.9613	0.484	0.479	0.484	0.479	0.484	4,500,365	0.4793	1.04%
2017-04-19	0	0.960	0.950	0.960	0.950	0.970	2,272,000	2,181,000	0.9599	0.479	0.474	0.479	0.474	0.484	4,556,519	0.4787	0.00%
2017-04-18	0	0.960	0.950	0.960	0.950	0.970	1,780,000	1,710,760	0.9611	0.479	0.474	0.479	0.474	0.484	3,569,808	0.4792	0.00%
2017-04-13	0	0.960	0.950	0.960	0.950	0.960	592,000	566,680	0.9572	0.479	0.474	0.479	0.474	0.479	1,187,262	0.4773	0.00%
2017-04-12	0	0.960	0.950	0.960	0.950	0.960	188,000	180,000	0.9574	0.479	0.474	0.479	0.474	0.479	377,036	0.4774	1.05%
2017-04-11	0	0.950	0.950	0.960	0.950	0.970	2,028,000	1,947,160	0.9601	0.474	0.474	0.479	0.474	0.484	4,067,175	0.4788	-3.06%
2017-04-10	0	0.980	0.970	0.980	0.960	0.980	856,000	829,160	0.9686	0.489	0.484	0.489	0.479	0.489	1,716,717	0.4830	0.00%
2017-04-07	0	0.980	0.970	0.980	0.960	0.980	668,000	648,120	0.9702	0.489	0.484	0.489	0.479	0.489	1,339,681	0.4838	0.00%
2017-04-06	0	0.980	0.970	0.980	0.950	0.980	1,240,000	1,195,400	0.9640	0.489	0.484	0.489	0.474	0.489	2,486,833	0.4807	2.08%
2017-04-05	0	0.960	0.950	0.960	0.950	0.970	2,148,000	2,063,800	0.9608	0.479	0.474	0.479	0.474	0.484	4,307,836	0.4791	0.00%
2017-04-03	0	0.960	0.950	0.970	0.960	0.980	1,304,000	1,256,400	0.9635	0.479	0.474	0.484	0.479	0.489	2,615,185	0.4804	-2.04%
2017-03-31	0	0.980	0.970	0.980	0.970	0.990	2,304,000	2,243,320	0.9737	0.489	0.484	0.489	0.484	0.494	4,620,695	0.4855	1.03%
2017-03-30	0	0.970	0.960	0.970	0.960	0.990	4,008,000	3,885,520	0.9694	0.484	0.479	0.484	0.479	0.494	8,038,085	0.4834	0.00%
2017-03-29	0	0.970	0.960	0.970	0.960	1.070	21,940,000	21,746,160	0.9912	0.484	0.479	0.484	0.479	0.534	44,000,893	0.4942	-6.73%
2017-03-28	0	1.040	1.030	1.040	1.000	1.040	2,968,000	3,029,600	1.0208	0.519	0.514	0.519	0.499	0.519	5,952,354	0.5090	2.97%
2017-03-27	0	1.010	1.000	1.010	1.000	1.050	2,956,000	3,011,680	1.0188	0.504	0.499	0.504	0.499	0.524	5,928,288	0.5080	0.00%
2017-03-24	0	1.010	1.000	1.010	0.990	1.020	1,072,000	1,068,240	0.9965	0.504	0.499	0.504	0.494	0.509	2,149,907	0.4969	2.02%
2017-03-23	0	0.990	0.990	1.000	0.990	1.000	2,120,000	2,113,000	0.9967	0.494	0.494	0.499	0.494	0.499	4,251,682	0.4970	-1.00%
2017-03-22	0	1.000	0.990	1.010	0.980	1.010	1,424,000	1,413,640	0.9927	0.499	0.494	0.504	0.489	0.504	2,855,846	0.4950	-1.96%
2017-03-21	0	1.020	0.990	1.020	0.980	1.040	4,428,000	4,471,840	1.0099	0.509	0.494	0.509	0.489	0.519	8,880,399	0.5036	-0.97%
2017-03-20	0	1.030	1.030	1.040	1.010	1.070	2,800,000	2,906,560	1.0381	0.514	0.514	0.519	0.504	0.534	5,615,428	0.5176	-3.74%
2017-03-17	0	1.070	1.040	1.070	1.040	1.070	2,136,000	2,241,720	1.0495	0.534	0.519	0.534	0.519	0.534	4,283,770	0.5233	-0.93%
2017-03-16	0	1.080	1.060	1.080	1.060	1.080	352,000	376,640	1.0700	0.539	0.529	0.539	0.529	0.539	705,940	0.5335	0.00%
2017-03-15	0	1.080	1.050	1.080	1.080	1.080	40,000	43,200	1.0800	0.539	0.524	0.539	0.539	0.539	80,220	0.5385	0.93%
2017-03-14	0	1.070	1.060	1.070	1.060	1.080	276,000	294,440	1.0668	0.534	0.529	0.534	0.529	0.539	553,521	0.5319	-0.93%
2017-03-13	0	1.080	1.060	1.080	1.050	1.080	272,000	292,440	1.0751	0.539	0.529	0.539	0.524	0.539	545,499	0.5361	1.89%
2017-03-10	0	1.060	1.040	1.060	1.040	1.060	280,000	293,920	1.0497	0.529	0.519	0.529	0.519	0.529	561,543	0.5234	-0.93%
2017-03-09	0	1.070	1.050	1.070	1.050	1.080	596,000	633,600	1.0631	0.534	0.524	0.534	0.524	0.539	1,195,284	0.5301	-1.83%
2017-03-08	0	1.090	1.060	1.090	1.060	1.090	792,000	851,080	1.0746	0.544	0.529	0.544	0.529	0.544	1,588,364	0.5358	1.87%
2017-03-07	0	1.070	1.050	1.070	1.040	1.070	596,000	630,400	1.0577	0.534	0.524	0.534	0.519	0.534	1,195,284	0.5274	2.88%
2017-03-06	0	1.040	1.040	1.050	1.040	1.050	236,000	247,440	1.0485	0.519	0.519	0.524	0.519	0.524	473,300	0.5228	0.00%
2017-03-03	0	1.040	1.030	1.040	1.030	1.040	68,000	70,680	1.0394	0.519	0.514	0.519	0.514	0.519	136,375	0.5183	0.97%
2017-03-02	0	1.030	1.030	1.040	1.030	1.050	340,000	354,280	1.0420	0.514	0.514	0.519	0.514	0.524	681,873	0.5196	-0.96%
2017-03-01	0	1.040	1.040	1.050	1.030	1.060	408,000	426,320	1.0449	0.519	0.519	0.524	0.514	0.529	818,248	0.5210	0.97%
2017-02-28	0	1.030	1.030	1.040	1.030	1.040	452,000	469,480	1.0387	0.514	0.514	0.519	0.514	0.519	906,491	0.5179	0.98%
2017-02-27	0	1.020	1.020	1.030	1.020	1.060	900,000	929,640	1.0329	0.509	0.509	0.514	0.509	0.529	1,804,959	0.5150	0.00%
2017-02-24	0	1.020	1.020	1.030	1.020	1.040	220,000	225,040	1.0229	0.509	0.509	0.514	0.509	0.519	441,212	0.5100	0.00%
2017-02-23	0	1.020	1.020	1.030	1.020	1.020	320,000	326,400	1.0200	0.509	0.509	0.514	0.509	0.509	641,763	0.5086	0.00%
2017-02-22	0	1.020	1.020	1.030	1.010	1.040	460,000	468,680	1.0189	0.509	0.509	0.514	0.504	0.519	922,535	0.5080	0.00%
2017-02-21	0	1.020	1.010	1.020	1.020	1.040	400,000	408,160	1.0204	0.509	0.504	0.509	0.509	0.519	802,204	0.5088	0.00%
2017-02-20	0	1.020	1.010	1.020	1.000	1.050	1,680,000	1,704,720	1.0147	0.509	0.504	0.509	0.499	0.524	3,369,257	0.5060	-0.97%
2017-02-17	0	1.030	1.020	1.030	1.030	1.040	188,000	194,080	1.0323	0.514	0.509	0.514	0.514	0.519	377,036	0.5148	-0.96%
2017-02-16	0	1.040	1.030	1.050	1.040	1.050	196,000	203,880	1.0402	0.519	0.514	0.524	0.519	0.524	393,080	0.5187	-0.95%
2017-02-15	0	1.050	1.040	1.060	1.040	1.050	188,000	196,880	1.0472	0.524	0.519	0.529	0.519	0.524	377,036	0.5222	0.00%
2017-02-14	0	1.050	1.040	1.050	1.010	1.050	520,000	537,400	1.0335	0.524	0.519	0.524	0.504	0.524	1,042,865	0.5153	0.00%
2017-02-13	0	1.050	1.050	1.060	1.050	1.060	296,000	312,040	1.0542	0.524	0.524	0.529	0.524	0.529	593,631	0.5256	-0.94%
2017-02-10	0	1.060	1.050	1.060	1.060	1.070	784,000	836,880	1.0674	0.529	0.524	0.529	0.529	0.534	1,572,320	0.5323	0.00%
2017-02-09	0	1.060	1.060	1.070	1.060	1.090	1,940,000	2,077,960	1.0711	0.529	0.529	0.534	0.529	0.544	3,890,690	0.5341	-1.85%
2017-02-08	0	1.080	1.070	1.080	1.030	1.090	1,892,000	2,025,640	1.0706	0.539	0.534	0.539	0.514	0.544	3,794,425	0.5338	3.85%
2017-02-07	0	1.040	1.030	1.050	1.030	1.070	1,400,000	1,468,640	1.0490	0.519	0.514	0.524	0.514	0.534	2,807,714	0.5231	0.97%
2017-02-06	0	1.030	1.030	1.040	1.020	1.060	632,000	656,560	1.0389	0.514	0.514	0.519	0.509	0.529	1,267,482	0.5180	-1.90%
2017-02-03	0	1.050	1.030	1.050	1.000	1.050	2,288,000	2,355,960	1.0297	0.524	0.514	0.524	0.499	0.524	4,588,607	0.5134	5.00%
2017-02-02	0	1.000	1.000	1.010	0.990	1.010	772,000	771,360	0.9992	0.499	0.499	0.504	0.494	0.504	1,548,254	0.4982	1.01%
2017-02-01	0	0.990	0.990	1.010	0.990	1.000	152,000	150,880	0.9926	0.494	0.494	0.504	0.494	0.499	304,838	0.4950	0.00%
2017-01-27	0	0.990	1.000	1.010	0.980	1.000	188,000	186,440	0.9917	0.494	0.499	0.504	0.489	0.499	377,036	0.4945	0.00%
2017-01-26	0	0.990	0.990	1.000	0.990	0.990	124,000	122,760	0.9900	0.494	0.494	0.499	0.494	0.494	248,683	0.4936	1.02%
2017-01-25	0	0.980	0.980	0.990	0.980	0.990	212,000	208,440	0.9832	0.489	0.489	0.494	0.489	0.494	425,168	0.4903	-1.01%
2017-01-24	0	0.990	0.990	1.000	0.990	0.990	112,000	110,880	0.9900	0.494	0.494	0.499	0.494	0.494	224,617	0.4936	0.00%
2017-01-23	0	0.990	0.980	1.000	0.980	0.990	312,000	308,840	0.9899	0.494	0.489	0.499	0.489	0.494	625,719	0.4936	0.00%
2017-01-20	0	0.990	0.990	1.000	0.990	1.010	80,000	80,040	1.0005	0.494	0.494	0.499	0.494	0.504	160,441	0.4989	-1.98%
2017-01-19	0	1.010	1.000	1.010	0.980	1.010	340,000	339,840	0.9995	0.504	0.499	0.504	0.489	0.504	681,873	0.4984	2.02%
2017-01-18	0	0.990	0.980	0.990	0.980	0.990	240,000	237,440	0.9893	0.494	0.489	0.494	0.489	0.494	481,322	0.4933	1.02%
2017-01-17	0	0.980	0.980	1.000	0.980	1.020	568,000	563,000	0.9912	0.489	0.489	0.499	0.489	0.509	1,139,130	0.4942	0.00%
2017-01-16	0	0.980	0.980	0.990	0.980	0.980	156,000	152,880	0.9800	0.489	0.489	0.494	0.489	0.489	312,860	0.4887	-1.01%
2017-01-13	0	0.990	0.980	0.990	0.990	0.990	296,000	293,040	0.9900	0.494	0.489	0.494	0.494	0.494	593,631	0.4936	1.02%
2017-01-12	0	0.980	0.980	0.990	0.980	0.980	92,000	90,160	0.9800	0.489	0.489	0.494	0.489	0.489	184,507	0.4887	0.00%
2017-01-11	0	0.980	0.980	0.990	0.980	1.000	488,000	482,200	0.9881	0.489	0.489	0.494	0.489	0.499	978,689	0.4927	-1.01%
2017-01-10	0	0.990	0.990	1.000	0.970	0.990	740,000	728,680	0.9847	0.494	0.494	0.499	0.484	0.494	1,484,078	0.4910	2.06%
2017-01-09	0	0.970	0.970	0.980	0.970	0.970	492,000	477,240	0.9700	0.484	0.484	0.489	0.484	0.484	986,711	0.4837	-1.02%
2017-01-06	0	0.980	0.970	0.980	0.980	0.990	1,040,000	1,019,320	0.9801	0.489	0.484	0.489	0.489	0.494	2,085,731	0.4887	0.00%
2017-01-05	0	0.980	0.970	0.980	0.960	0.980	244,000	234,880	0.9626	0.489	0.484	0.489	0.479	0.489	489,344	0.4800	1.03%
2017-01-04	0	0.970	0.970	0.980	0.970	0.970	268,000	259,960	0.9700	0.484	0.484	0.489	0.484	0.484	537,477	0.4837	0.00%
2017-01-03	0	0.970	0.960	0.970	0.970	0.970	108,000	104,760	0.9700	0.484	0.479	0.484	0.484	0.484	216,595	0.4837	-1.02%
2016-12-30	0	0.980	0.970	0.980	0.970	0.980	40,000	38,840	0.9710	0.489	0.484	0.489	0.484	0.489	80,220	0.4842	2.08%
2016-12-29	0	0.960	0.960	0.980	0.960	0.970	324,000	311,160	0.9604	0.479	0.479	0.489	0.479	0.484	649,785	0.4789	0.00%
2016-12-28	0	0.960	0.960	0.970	0.960	0.970	200,000	192,720	0.9636	0.479	0.479	0.484	0.479	0.484	401,102	0.4805	0.00%
2016-12-23	0	0.960	0.960	0.970	0.960	0.960	84,000	80,640	0.9600	0.479	0.479	0.484	0.479	0.479	168,463	0.4787	0.00%
2016-12-22	0	0.960	0.960	0.970	0.960	0.960	84,000	80,640	0.9600	0.479	0.479	0.484	0.479	0.479	168,463	0.4787	0.00%
2016-12-21	0	0.960	0.960	0.980	0.960	0.970	92,000	88,840	0.9657	0.479	0.479	0.489	0.479	0.484	184,507	0.4815	0.00%
2016-12-20	0	0.960	0.960	0.970	0.960	0.970	976,000	937,480	0.9605	0.479	0.479	0.484	0.479	0.484	1,957,378	0.4789	0.00%
2016-12-19	0	0.960	0.960	0.970	0.960	0.990	1,276,000	1,231,640	0.9652	0.479	0.479	0.484	0.479	0.494	2,559,031	0.4813	0.00%
2016-12-16	0	0.960	0.960	0.970	0.960	0.980	628,000	609,480	0.9705	0.479	0.479	0.484	0.479	0.489	1,259,460	0.4839	-1.03%
2016-12-15	0	0.970	0.960	0.970	0.960	0.980	1,012,000	985,040	0.9734	0.484	0.479	0.484	0.479	0.489	2,029,576	0.4853	-2.02%
2016-12-14	0	0.990	0.980	0.990	0.990	0.990	104,000	102,960	0.9900	0.494	0.489	0.494	0.494	0.494	208,573	0.4936	0.00%
2016-12-13	0	0.990	0.970	0.990	0.970	0.990	96,000	94,000	0.9792	0.494	0.484	0.494	0.484	0.494	192,529	0.4882	0.00%
2016-12-12	0	0.990	0.980	0.990	0.990	0.990	20,000	19,800	0.9900	0.494	0.489	0.494	0.494	0.494	40,110	0.4936	-1.00%
2016-12-09	0	1.000	0.970	1.000	0.980	1.000	208,000	205,160	0.9863	0.499	0.484	0.499	0.489	0.499	417,146	0.4918	1.01%
2016-12-08	0	0.990	0.980	0.990	0.970	0.990	320,000	314,440	0.9826	0.494	0.489	0.494	0.484	0.494	641,763	0.4900	0.00%
2016-12-07	0	0.990	0.970	0.990	0.980	0.990	132,000	129,880	0.9839	0.494	0.484	0.494	0.489	0.494	264,727	0.4906	1.02%
2016-12-06	0	0.980	0.980	1.000	0.980	0.980	116,000	113,680	0.9800	0.489	0.489	0.499	0.489	0.489	232,639	0.4887	0.00%
2016-12-05	0	0.980	0.980	1.000	0.970	0.970	36,000	34,920	0.9700	0.489	0.489	0.499	0.484	0.484	72,198	0.4837	0.00%
2016-12-02	0	0.980	0.970	0.980	0.970	0.990	340,000	331,200	0.9741	0.489	0.484	0.489	0.484	0.494	681,873	0.4857	0.00%
2016-12-01	0	0.980	0.970	0.980	0.970	0.980	172,000	167,280	0.9726	0.489	0.484	0.489	0.484	0.489	344,948	0.4849	-1.01%
2016-11-30	0	0.990	0.970	0.990	0.970	1.000	260,000	255,360	0.9822	0.494	0.484	0.494	0.484	0.499	521,433	0.4897	-1.00%
2016-11-29	0	1.000	0.990	1.000	0.980	1.000	128,000	126,840	0.9909	0.499	0.494	0.499	0.489	0.499	256,705	0.4941	1.01%
2016-11-28	0	0.990	0.990	1.000	0.970	0.990	580,000	572,440	0.9870	0.494	0.494	0.499	0.484	0.494	1,163,196	0.4921	-1.00%
2016-11-25	0	1.000	0.990	1.000	1.000	1.000	1,228,000	1,228,000	1.0000	0.499	0.494	0.499	0.499	0.499	2,462,766	0.4986	0.00%
2016-11-24	0	1.000	0.980	1.000	0.980	1.000	268,000	267,400	0.9978	0.499	0.489	0.499	0.489	0.499	537,477	0.4975	-0.99%
2016-11-23	0	1.010	1.000	1.010	0.970	1.010	684,000	680,080	0.9943	0.504	0.499	0.504	0.484	0.504	1,371,769	0.4958	1.00%
2016-11-22	0	1.000	1.000	1.010	0.990	1.010	984,000	982,200	0.9982	0.499	0.499	0.504	0.494	0.504	1,973,422	0.4977	-0.99%
2016-11-21	0	1.010	1.010	1.020	1.000	1.010	300,000	302,720	1.0091	0.504	0.504	0.509	0.499	0.504	601,653	0.5031	0.00%
2016-11-18	0	1.010	1.010	1.020	1.000	1.010	492,000	496,600	1.0093	0.504	0.504	0.509	0.499	0.504	986,711	0.5033	-0.98%
2016-11-17	0	1.020	1.010	1.020	1.000	1.020	120,000	121,200	1.0100	0.509	0.504	0.509	0.499	0.509	240,661	0.5036	0.99%
2016-11-16	0	1.010	1.010	1.020	1.000	1.020	364,000	368,240	1.0116	0.504	0.504	0.509	0.499	0.509	730,006	0.5044	-0.98%
2016-11-15	0	1.020	1.010	1.020	1.000	1.030	432,000	436,080	1.0094	0.509	0.504	0.509	0.499	0.514	866,380	0.5033	0.99%
2016-11-14	0	1.010	1.010	1.020	1.010	1.040	2,288,000	2,343,160	1.0241	0.504	0.504	0.509	0.504	0.519	4,588,607	0.5106	-1.94%
2016-11-11	0	1.030	1.020	1.040	1.000	1.030	1,496,000	1,522,960	1.0180	0.514	0.509	0.519	0.499	0.514	3,000,243	0.5076	3.00%
2016-11-10	0	1.000	1.000	1.010	1.000	1.020	2,439,000	2,441,760	1.0011	0.499	0.499	0.504	0.499	0.509	4,891,439	0.4992	2.04%
2016-11-09	0	0.980	0.970	0.980	0.940	0.980	1,288,000	1,232,800	0.9571	0.489	0.484	0.489	0.469	0.489	2,583,097	0.4773	-1.01%
2016-11-08	0	0.990	0.980	0.990	0.960	0.990	1,064,000	1,033,040	0.9709	0.494	0.489	0.494	0.479	0.494	2,133,863	0.4841	2.06%
2016-11-07	0	0.970	0.960	0.980	0.960	0.970	472,000	453,560	0.9609	0.484	0.479	0.489	0.479	0.484	946,601	0.4791	0.00%
2016-11-04	0	0.970	0.960	0.970	0.950	1.010	1,208,000	1,176,040	0.9735	0.484	0.479	0.484	0.474	0.504	2,422,656	0.4854	-3.00%
2016-11-03	0	1.000	1.000	1.010	0.990	1.010	456,000	456,360	1.0008	0.499	0.499	0.504	0.494	0.504	914,513	0.4990	1.01%
2016-11-02	0	0.990	0.990	1.000	0.990	1.000	720,000	715,160	0.9933	0.494	0.494	0.499	0.494	0.499	1,443,967	0.4953	-2.94%
2016-11-01	0	1.020	1.010	1.030	0.990	1.030	1,328,000	1,343,600	1.0117	0.509	0.504	0.514	0.494	0.514	2,663,317	0.5045	3.03%
2016-10-31	0	0.990	0.990	1.000	0.980	1.010	1,480,000	1,476,240	0.9975	0.494	0.494	0.499	0.489	0.504	2,968,155	0.4974	-1.98%
2016-10-28	0	1.010	1.000	1.010	1.000	1.100	8,620,000	8,970,680	1.0407	0.504	0.499	0.504	0.499	0.548	17,287,498	0.5189	-7.34%
2016-10-27	0	1.090	1.080	1.090	1.000	1.090	7,552,000	7,864,560	1.0414	0.544	0.539	0.544	0.499	0.544	15,145,613	0.5193	9.00%
2016-10-26	0	1.000	1.000	1.010	0.920	1.050	17,960,000	17,116,920	0.9531	0.499	0.499	0.504	0.459	0.524	36,018,962	0.4752	7.53%
2016-10-25	0	0.930	0.920	0.930	0.920	0.930	988,000	909,840	0.9209	0.464	0.459	0.464	0.459	0.464	1,981,444	0.4592	1.09%
2016-10-24	0	0.920	0.920	0.930	0.920	0.920	904,000	831,680	0.9200	0.459	0.459	0.464	0.459	0.459	1,812,981	0.4587	0.00%
2016-10-20	0	0.920	0.920	0.930	0.920	0.930	140,000	129,240	0.9231	0.459	0.459	0.464	0.459	0.464	280,771	0.4603	-1.08%
2016-10-19	0	0.930	0.930	0.940	0.920	0.930	404,000	375,000	0.9282	0.464	0.464	0.469	0.459	0.464	810,226	0.4628	-1.06%
2016-10-18	0	0.940	0.930	0.940	0.920	0.940	856,000	796,360	0.9303	0.469	0.464	0.469	0.459	0.469	1,716,717	0.4639	1.08%
2016-10-17	0	0.930	0.920	0.930	0.910	0.930	264,000	243,400	0.9220	0.464	0.459	0.464	0.454	0.464	529,455	0.4597	1.09%
2016-10-14	0	0.920	0.920	0.930	0.910	0.930	268,000	246,440	0.9196	0.459	0.459	0.464	0.454	0.464	537,477	0.4585	1.10%
2016-10-13	0	0.910	0.910	0.930	0.910	0.940	568,000	523,360	0.9214	0.454	0.454	0.464	0.454	0.469	1,139,130	0.4594	-1.09%
2016-10-12	0	0.920	0.920	0.930	0.910	0.930	392,000	359,080	0.9160	0.459	0.459	0.464	0.454	0.464	786,160	0.4568	0.00%
2016-10-11	0	0.920	0.910	0.920	0.910	0.950	316,000	291,280	0.9218	0.459	0.454	0.459	0.454	0.474	633,741	0.4596	-2.13%
2016-10-07	0	0.940	0.930	0.940	0.930	0.940	492,000	460,360	0.9357	0.469	0.464	0.469	0.464	0.469	986,711	0.4666	0.00%
2016-10-06	0	0.940	0.930	0.940	0.920	0.940	1,436,000	1,337,760	0.9316	0.469	0.464	0.469	0.459	0.469	2,879,913	0.4645	2.17%
2016-10-05	0	0.920	0.910	0.920	0.910	0.950	1,484,000	1,380,760	0.9304	0.459	0.454	0.459	0.454	0.474	2,976,177	0.4639	-2.13%
2016-10-04	0	0.940	0.930	0.950	0.940	0.960	1,844,000	1,750,240	0.9492	0.469	0.464	0.474	0.469	0.479	3,698,161	0.4733	-1.05%
2016-10-03	0	0.950	0.940	0.950	0.940	0.960	1,360,000	1,288,560	0.9475	0.474	0.469	0.474	0.469	0.479	2,727,494	0.4724	0.00%
2016-09-30	0	0.950	0.940	0.950	0.950	0.970	1,092,000	1,041,320	0.9536	0.474	0.469	0.474	0.474	0.484	2,190,017	0.4755	-2.06%
2016-09-29	0	0.970	0.960	0.970	0.960	0.970	364,000	351,440	0.9655	0.484	0.479	0.484	0.479	0.484	730,006	0.4814	0.00%
2016-09-28	0	0.970	0.960	0.970	0.970	0.990	472,000	463,000	0.9809	0.484	0.479	0.484	0.484	0.494	946,601	0.4891	-1.02%
2016-09-27	0	0.980	0.960	0.980	0.960	0.980	88,000	85,040	0.9664	0.489	0.479	0.489	0.479	0.489	176,485	0.4819	0.00%
2016-09-26	0	0.980	0.970	0.980	0.970	0.990	952,000	930,360	0.9773	0.489	0.484	0.489	0.484	0.494	1,909,246	0.4873	-0.05%
2016-09-23	0	1.030	1.020	1.030	1.010	1.040	2,220,000	2,281,960	1.0279	0.489	0.484	0.489	0.479	0.494	4,677,049	0.4879	1.98%
2016-09-22	0	1.010	1.010	1.020	1.010	1.020	2,172,000	2,203,760	1.0146	0.479	0.479	0.484	0.479	0.484	4,575,923	0.4816	-0.98%
2016-09-21	0	1.020	1.010	1.020	1.000	1.020	608,000	618,800	1.0178	0.484	0.479	0.484	0.475	0.484	1,280,921	0.4831	0.99%
2016-09-20	0	1.010	1.000	1.010	1.010	1.030	2,788,000	2,826,200	1.0137	0.479	0.475	0.479	0.479	0.489	5,873,699	0.4812	0.00%
2016-09-19	0	1.010	1.000	1.010	1.000	1.030	1,044,000	1,047,760	1.0036	0.479	0.475	0.479	0.475	0.489	2,199,477	0.4764	1.00%
2016-09-15	0	1.000	0.980	1.000	0.990	1.010	1,224,000	1,218,760	0.9957	0.475	0.465	0.475	0.470	0.479	2,578,697	0.4726	1.01%
2016-09-14	0	0.990	0.980	0.990	0.960	0.990	1,210,000	1,179,200	0.9745	0.470	0.465	0.470	0.456	0.470	2,549,202	0.4626	2.06%
2016-09-13	0	0.970	0.960	0.970	0.970	1.010	836,000	822,640	0.9840	0.460	0.456	0.460	0.460	0.479	1,761,267	0.4671	-2.02%
2016-09-12	0	0.990	0.980	0.990	0.960	0.990	1,646,000	1,608,600	0.9773	0.470	0.465	0.470	0.456	0.470	3,467,758	0.4639	-1.00%
2016-09-09	0	1.000	0.990	1.000	0.970	1.030	3,120,000	3,127,120	1.0023	0.475	0.470	0.475	0.460	0.489	6,573,150	0.4757	-1.96%
2016-09-08	0	1.020	1.010	1.020	1.000	1.020	1,032,000	1,044,040	1.0117	0.484	0.479	0.484	0.475	0.484	2,174,196	0.4802	-0.97%
2016-09-07	0	1.030	1.020	1.030	1.020	1.040	960,000	991,720	1.0330	0.489	0.484	0.489	0.484	0.494	2,022,508	0.4903	0.00%
2016-09-06	0	1.030	1.020	1.030	1.020	1.040	1,896,000	1,954,240	1.0307	0.489	0.484	0.489	0.484	0.494	3,994,452	0.4892	0.98%
2016-09-05	0	1.020	1.010	1.020	0.980	1.030	4,124,000	4,161,640	1.0091	0.484	0.479	0.484	0.465	0.489	8,688,355	0.4790	3.03%
2016-09-02	0	0.990	0.980	0.990	0.960	1.010	4,648,000	4,614,360	0.9928	0.470	0.465	0.470	0.456	0.479	9,792,307	0.4712	1.02%
2016-09-01	0	0.980	0.970	0.980	0.950	0.980	2,210,000	2,126,220	0.9621	0.465	0.460	0.465	0.451	0.465	4,655,981	0.4567	3.16%
2016-08-31	0	0.950	0.940	0.950	0.940	0.960	1,288,000	1,222,800	0.9494	0.451	0.446	0.451	0.446	0.456	2,713,531	0.4506	0.00%
2016-08-30	0	0.950	0.940	0.950	0.930	0.980	3,668,000	3,479,520	0.9486	0.451	0.446	0.451	0.441	0.465	7,727,664	0.4503	0.00%
2016-08-29	0	0.950	0.940	0.950	0.930	0.950	1,156,000	1,085,360	0.9389	0.451	0.446	0.451	0.441	0.451	2,435,436	0.4457	0.00%
2016-08-26	0	0.950	0.950	0.960	0.930	0.970	3,280,000	3,109,760	0.9481	0.451	0.451	0.456	0.441	0.460	6,910,234	0.4500	1.06%
2016-08-25	0	0.940	0.940	0.950	0.930	0.970	5,864,000	5,534,720	0.9438	0.446	0.446	0.451	0.441	0.460	12,354,150	0.4480	-3.09%
2016-08-24	0	0.970	0.960	0.970	0.930	1.050	30,512,000	29,606,360	0.9703	0.460	0.456	0.460	0.441	0.498	64,282,032	0.4606	21.25%
2016-08-23	0	0.800	0.780	0.800	0.770	0.810	340,000	268,280	0.7891	0.380	0.370	0.380	0.365	0.384	716,305	0.3745	-1.23%
2016-08-22	0	0.810	0.800	0.810	0.800	0.820	1,372,000	1,103,760	0.8045	0.384	0.380	0.384	0.380	0.389	2,890,500	0.3819	1.25%
2016-08-19	0	0.800	0.790	0.800	0.790	0.810	1,384,000	1,107,800	0.8004	0.380	0.375	0.380	0.375	0.384	2,915,782	0.3799	-1.23%
2016-08-18	0	0.810	0.800	0.820	0.790	0.810	2,472,000	1,989,080	0.8046	0.384	0.380	0.389	0.375	0.384	5,207,957	0.3819	2.53%
2016-08-17	0	0.790	0.780	0.800	0.780	0.790	584,000	457,520	0.7834	0.375	0.370	0.380	0.370	0.375	1,230,359	0.3719	0.00%
2016-08-16	0	0.790	0.770	0.800	0.770	0.790	984,000	768,240	0.7807	0.375	0.365	0.380	0.365	0.375	2,073,070	0.3706	0.00%
2016-08-15	0	0.790	0.770	0.790	0.770	0.800	584,000	455,760	0.7804	0.375	0.365	0.375	0.365	0.380	1,230,359	0.3704	0.00%
2016-08-12	0	0.790	0.770	0.790	0.730	0.800	2,128,000	1,654,520	0.7775	0.375	0.365	0.375	0.347	0.380	4,483,225	0.3690	5.33%
2016-08-11	0	0.750	0.750	0.770	0.750	0.760	156,000	117,480	0.7531	0.356	0.356	0.365	0.356	0.361	328,657	0.3575	0.00%
2016-08-10	0	0.750	0.750	0.780	0.750	0.770	800,000	613,000	0.7663	0.356	0.356	0.370	0.356	0.365	1,685,423	0.3637	0.00%
2016-08-09	0	0.750	0.750	0.760	0.750	0.750	324,000	243,000	0.7500	0.356	0.356	0.361	0.356	0.356	682,596	0.3560	-1.32%
2016-08-08	0	0.760	0.750	0.760	0.750	0.760	315,000	236,240	0.7500	0.361	0.356	0.361	0.356	0.361	663,635	0.3560	1.33%
2016-08-05	0	0.750	0.740	0.750	0.740	0.750	1,844,000	1,382,840	0.7499	0.356	0.351	0.356	0.351	0.356	3,884,900	0.3560	0.00%
2016-08-04	0	0.750	0.740	0.760	0.740	0.750	464,000	347,640	0.7492	0.356	0.351	0.361	0.351	0.356	977,545	0.3556	0.00%
2016-08-03	0	0.750	0.720	0.760	0.720	0.750	244,000	178,720	0.7325	0.356	0.342	0.361	0.342	0.356	514,054	0.3477	1.35%
2016-08-01	0	0.740	0.730	0.750	0.730	0.740	556,000	409,680	0.7368	0.351	0.347	0.356	0.347	0.351	1,171,369	0.3497	1.37%
2016-07-29	0	0.730	0.740	0.750	0.720	0.750	1,148,000	842,080	0.7335	0.347	0.351	0.356	0.342	0.356	2,418,582	0.3482	-2.67%
2016-07-28	0	0.750	0.740	0.770	0.740	0.770	1,992,000	1,499,720	0.7529	0.356	0.351	0.365	0.351	0.365	4,196,703	0.3574	0.00%
2016-07-27	0	0.750	0.740	0.760	0.750	0.760	400,000	302,600	0.7565	0.356	0.351	0.361	0.356	0.361	842,711	0.3591	-1.32%
2016-07-26	0	0.760	0.760	0.770	0.750	0.770	800,000	608,040	0.7601	0.361	0.361	0.365	0.356	0.365	1,685,423	0.3608	0.00%
2016-07-25	0	0.760	0.760	0.770	0.700	0.770	7,372,200	5,512,300	0.7477	0.361	0.361	0.365	0.332	0.365	15,531,594	0.3549	8.57%
2016-07-22	0	0.700	0.700	0.720	0.690	0.710	1,264,000	890,800	0.7047	0.332	0.332	0.342	0.328	0.337	2,662,968	0.3345	0.00%
2016-07-21	0	0.700	0.690	0.710	0.700	0.700	272,400	190,652	0.6999	0.332	0.328	0.337	0.332	0.332	573,887	0.3322	0.00%
2016-07-20	0	0.700	0.690	0.700	0.680	0.710	1,452,000	1,018,160	0.7012	0.332	0.328	0.332	0.323	0.337	3,059,043	0.3328	1.45%
2016-07-19	0	0.690	0.680	0.700	0.690	0.690	296,000	204,240	0.6900	0.328	0.323	0.332	0.328	0.328	623,606	0.3275	2.99%
2016-07-18	0	0.670	0.670	0.680	0.670	0.680	360,000	241,560	0.6710	0.318	0.318	0.323	0.318	0.323	758,440	0.3185	0.00%
2016-07-15	0	0.670	0.660	0.670	0.670	0.670	88,000	58,960	0.6700	0.318	0.313	0.318	0.318	0.318	185,397	0.3180	0.00%
2016-07-14	0	0.670	0.670	0.680	0.660	0.690	1,220,360	829,376	0.6796	0.318	0.318	0.323	0.313	0.328	2,571,028	0.3226	3.08%
2016-07-13	0	0.650	0.650	0.660	0.650	0.660	832,000	541,200	0.6505	0.309	0.309	0.313	0.309	0.313	1,752,840	0.3088	1.56%
2016-07-12	0	0.640	0.630	0.640	0.640	0.640	336,000	215,040	0.6400	0.304	0.299	0.304	0.304	0.304	707,878	0.3038	3.23%
2016-07-11	0	0.620	0.620	0.630	0.610	0.630	288,000	179,600	0.6236	0.294	0.294	0.299	0.290	0.299	606,752	0.2960	1.64%
2016-07-08	0	0.610	0.610	0.630	-	-	0	0	-	0.290	0.290	0.299	-	-	0	-	0.00%
2016-07-07	0	0.610	0.610	0.630	0.610	0.610	8,000	4,880	0.6100	0.290	0.290	0.299	0.290	0.290	16,854	0.2895	1.67%
2016-07-06	0	0.600	0.600	0.620	0.600	0.610	188,000	113,360	0.6030	0.285	0.285	0.294	0.285	0.290	396,074	0.2862	-1.64%
2016-07-05	0	0.610	0.600	0.610	0.610	0.610	80,000	48,800	0.6100	0.290	0.285	0.290	0.290	0.290	168,542	0.2895	0.00%
2016-07-04	0	0.610	0.610	0.620	0.610	0.610	40,000	24,400	0.6100	0.290	0.290	0.294	0.290	0.290	84,271	0.2895	0.00%
2016-06-30	0	0.610	0.610	0.620	0.600	0.620	1,080,000	657,120	0.6084	0.290	0.290	0.294	0.285	0.294	2,275,321	0.2888	-1.61%
2016-06-29	0	0.620	0.610	0.620	0.600	0.620	388,000	234,960	0.6056	0.294	0.290	0.294	0.285	0.294	817,430	0.2874	5.08%
2016-06-28	0	0.590	0.590	0.610	0.590	0.600	192,000	113,840	0.5929	0.280	0.280	0.290	0.280	0.285	404,502	0.2814	-1.67%
2016-06-27	0	0.600	0.590	0.600	0.600	0.610	572,000	343,360	0.6003	0.285	0.280	0.285	0.285	0.290	1,205,077	0.2849	0.00%
2016-06-24	0	0.600	0.600	0.610	0.580	0.600	1,392,000	826,920	0.5941	0.285	0.285	0.290	0.275	0.285	2,932,636	0.2820	0.00%
2016-06-23	0	0.600	0.600	0.610	0.600	0.600	60,000	36,000	0.6000	0.285	0.285	0.290	0.285	0.285	126,407	0.2848	0.00%
2016-06-22	0	0.600	0.590	0.610	0.600	0.600	260,000	156,000	0.6000	0.285	0.280	0.290	0.285	0.285	547,762	0.2848	0.00%
2016-06-21	0	0.600	0.600	0.610	0.600	0.610	364,000	219,000	0.6016	0.285	0.285	0.290	0.285	0.290	766,867	0.2856	1.69%
2016-06-20	0	0.590	0.590	0.600	0.590	0.610	500,000	300,720	0.6014	0.280	0.280	0.285	0.280	0.290	1,053,389	0.2855	-3.28%
2016-06-17	0	0.610	0.600	0.620	0.610	0.620	612,000	373,360	0.6101	0.290	0.285	0.294	0.290	0.294	1,289,349	0.2896	1.67%
2016-06-16	0	0.600	0.600	0.620	0.600	0.620	308,000	188,600	0.6123	0.285	0.285	0.294	0.285	0.294	648,888	0.2907	-3.23%
2016-06-15	0	0.620	0.610	0.640	0.610	0.640	144,000	91,120	0.6328	0.294	0.290	0.304	0.290	0.304	303,376	0.3004	1.64%
2016-06-14	0	0.610	0.610	0.630	0.610	0.630	72,000	44,880	0.6233	0.290	0.290	0.299	0.290	0.299	151,688	0.2959	-3.17%
2016-06-13	0	0.630	0.600	0.630	0.620	0.630	388,000	243,840	0.6285	0.299	0.285	0.299	0.294	0.299	817,430	0.2983	0.00%
2016-06-10	0	0.630	0.620	0.640	0.630	0.640	56,000	35,680	0.6371	0.299	0.294	0.304	0.299	0.304	117,980	0.3024	-1.56%
2016-06-08	0	0.640	0.620	0.640	0.630	0.640	356,000	225,640	0.6338	0.304	0.294	0.304	0.299	0.304	750,013	0.3008	3.23%
2016-06-07	0	0.620	0.620	0.630	0.610	0.630	456,000	283,240	0.6211	0.294	0.294	0.299	0.290	0.299	960,691	0.2948	0.00%
2016-06-06	0	0.620	0.620	0.640	0.620	0.630	84,000	52,320	0.6229	0.294	0.294	0.304	0.294	0.299	176,969	0.2956	-1.59%
2016-06-03	0	0.630	0.620	0.640	-	-	0	0	-	0.299	0.294	0.304	-	-	0	-	0.00%
2016-06-02	0	0.630	0.620	0.640	0.620	0.630	180,000	111,680	0.6204	0.299	0.294	0.304	0.294	0.299	379,220	0.2945	-3.08%
2016-06-01	0	0.650	0.620	0.650	0.630	0.650	824,000	528,640	0.6416	0.309	0.294	0.309	0.299	0.309	1,735,986	0.3045	4.84%
2016-05-31	0	0.620	0.620	0.630	0.610	0.610	408,000	249,520	0.6116	0.294	0.294	0.299	0.290	0.290	859,566	0.2903	0.00%
2016-05-30	0	0.620	0.620	0.630	0.610	0.640	484,000	299,520	0.6188	0.294	0.294	0.299	0.290	0.304	1,019,681	0.2937	-3.12%
2016-05-27	0	0.640	0.620	0.650	-	-	0	0	-	0.304	0.294	0.309	-	-	0	-	0.00%
2016-05-26	0	0.640	0.620	0.640	0.620	0.640	1,268,000	796,080	0.6278	0.304	0.294	0.304	0.294	0.304	2,671,395	0.2980	2.12%
2016-05-25	0	0.650	0.640	0.650	0.600	0.710	11,952,000	7,575,880	0.6339	0.297	0.293	0.297	0.275	0.325	26,115,975	0.2901	-2.99%
2016-05-24	0	0.670	0.670	0.700	0.670	0.690	304,000	208,040	0.6843	0.307	0.307	0.320	0.307	0.316	664,262	0.3132	1.52%
2016-05-23	0	0.660	0.660	0.680	0.660	0.680	732,000	495,640	0.6771	0.302	0.302	0.311	0.302	0.311	1,599,472	0.3099	0.00%
2016-05-20	0	0.660	0.660	0.670	0.660	0.680	1,016,000	685,520	0.6747	0.302	0.302	0.307	0.302	0.311	2,220,033	0.3088	-1.49%
2016-05-19	0	0.670	0.660	0.670	0.660	0.700	3,228,000	2,199,400	0.6814	0.307	0.302	0.307	0.302	0.320	7,053,411	0.3118	-5.63%
2016-05-18	0	0.710	0.700	0.710	0.690	0.710	6,088,000	4,265,120	0.7006	0.325	0.320	0.325	0.316	0.325	13,302,715	0.3206	1.43%
2016-05-17	0	0.700	0.700	0.710	0.690	0.700	3,764,000	2,633,840	0.6997	0.320	0.320	0.325	0.316	0.320	8,224,609	0.3202	-1.41%
2016-05-16	0	0.710	0.700	0.720	0.680	0.710	4,180,000	2,922,600	0.6992	0.325	0.320	0.330	0.311	0.325	9,133,599	0.3200	1.43%
2016-05-13	0	0.700	0.680	0.710	0.680	0.700	6,856,000	4,737,000	0.6909	0.320	0.311	0.325	0.311	0.320	14,980,850	0.3162	-1.41%
2016-05-12	0	0.710	0.710	0.720	0.700	0.730	3,308,000	2,374,560	0.7178	0.325	0.325	0.330	0.320	0.334	7,228,217	0.3285	-1.39%
2016-05-11	0	0.720	0.710	0.730	0.720	0.720	5,312,000	3,824,640	0.7200	0.330	0.325	0.334	0.330	0.330	11,607,100	0.3295	0.00%
2016-05-10	0	0.720	0.710	0.730	0.710	0.730	2,988,000	2,155,040	0.7212	0.330	0.325	0.334	0.325	0.334	6,528,994	0.3301	0.00%
2016-05-09	0	0.720	0.710	0.730	0.700	0.730	5,128,000	3,678,120	0.7173	0.330	0.325	0.334	0.320	0.334	11,205,047	0.3283	0.00%
2016-05-06	0	0.720	0.720	0.730	0.670	0.740	8,900,000	6,328,640	0.7111	0.330	0.330	0.334	0.307	0.339	19,447,136	0.3254	2.86%
2016-05-05	0	0.700	0.700	0.710	0.680	0.710	4,216,000	2,922,760	0.6933	0.320	0.320	0.325	0.311	0.325	9,212,261	0.3173	0.00%
2016-05-04	0	0.700	0.690	0.710	0.650	0.710	18,456,000	12,533,800	0.6791	0.320	0.316	0.325	0.297	0.325	40,327,680	0.3108	6.06%
2016-05-03	0	0.660	0.650	0.660	0.620	0.660	6,300,000	3,973,040	0.6306	0.302	0.297	0.302	0.284	0.302	13,765,950	0.2886	4.76%
2016-04-29	0	0.630	0.620	0.630	0.600	0.630	5,832,000	3,600,680	0.6174	0.288	0.284	0.288	0.275	0.288	12,743,337	0.2826	3.28%
2016-04-28	0	0.610	0.610	0.620	0.590	0.640	11,280,000	6,924,120	0.6138	0.279	0.279	0.284	0.270	0.293	24,647,607	0.2809	5.17%
2016-04-27	0	0.580	0.580	0.590	0.570	0.580	712,000	411,760	0.5783	0.265	0.265	0.270	0.261	0.265	1,555,771	0.2647	-1.69%
2016-04-26	0	0.590	0.580	0.590	0.550	0.610	4,928,000	2,884,280	0.5853	0.270	0.265	0.270	0.252	0.279	10,768,032	0.2679	7.27%
2016-04-25	0	0.550	0.550	0.560	0.550	0.580	6,432,000	3,619,080	0.5627	0.252	0.252	0.256	0.252	0.265	14,054,380	0.2575	-1.79%
2016-04-22	0	0.560	0.540	0.550	0.500	0.580	8,068,000	4,454,280	0.5521	0.256	0.247	0.252	0.229	0.265	17,629,157	0.2527	12.00%
2016-04-21	0	0.500	0.495	0.500	0.495	0.500	92,000	45,660	0.4963	0.229	0.227	0.229	0.227	0.229	201,027	0.2271	1.01%
2016-04-20	0	0.495	0.495	0.510	0.495	0.510	308,000	154,120	0.5004	0.227	0.227	0.233	0.227	0.233	673,002	0.2290	1.02%
2016-04-19	0	0.490	0.490	0.500	0.490	0.500	1,096,000	541,900	0.4944	0.224	0.224	0.229	0.224	0.229	2,394,838	0.2263	-2.00%
2016-04-18	0	0.500	0.500	0.510	0.500	0.500	28,000	14,000	0.5000	0.229	0.229	0.233	0.229	0.229	61,182	0.2288	-1.96%
2016-04-15	0	0.510	0.500	0.510	0.500	0.510	304,000	154,920	0.5096	0.233	0.229	0.233	0.229	0.233	664,262	0.2332	0.00%
2016-04-14	0	0.510	0.510	0.520	0.510	0.520	388,000	197,960	0.5102	0.233	0.233	0.238	0.233	0.238	847,808	0.2335	2.00%
2016-04-13	0	0.500	0.500	0.510	0.490	0.520	2,320,000	1,166,140	0.5026	0.229	0.229	0.233	0.224	0.238	5,069,366	0.2300	3.09%
2016-04-12	0	0.485	0.485	0.490	0.480	0.485	1,144,000	554,540	0.4847	0.222	0.222	0.224	0.220	0.222	2,499,722	0.2218	-1.02%
2016-04-11	0	0.490	0.490	0.495	0.480	0.490	532,000	258,980	0.4868	0.224	0.224	0.227	0.220	0.224	1,162,458	0.2228	2.08%
2016-04-08	0	0.480	0.480	0.490	0.470	0.490	1,400,000	663,360	0.4738	0.220	0.220	0.224	0.215	0.224	3,059,100	0.2168	0.00%
2016-04-07	0	0.480	0.475	0.495	-	-	0	0	-	0.220	0.217	0.227	-	-	0	-	0.00%
2016-04-06	0	0.480	0.480	0.490	0.480	0.490	764,207	372,801	0.4878	0.220	0.220	0.224	0.220	0.224	1,669,847	0.2233	-1.03%
2016-04-05	0	0.485	0.485	0.490	0.470	0.490	1,092,000	521,360	0.4774	0.222	0.222	0.224	0.215	0.224	2,386,098	0.2185	2.11%
2016-04-01	0	0.475	0.470	0.475	0.455	0.480	2,648,000	1,226,220	0.4631	0.217	0.215	0.217	0.208	0.220	5,786,069	0.2119	2.15%
2016-03-31	0	0.465	0.465	0.470	0.460	0.470	924,000	428,360	0.4636	0.213	0.213	0.215	0.211	0.215	2,019,006	0.2122	-1.06%
2016-03-30	0	0.470	0.465	0.470	0.460	0.475	2,408,000	1,122,120	0.4660	0.215	0.213	0.215	0.211	0.217	5,261,652	0.2133	3.30%
2016-03-29	0	0.455	0.450	0.455	0.450	0.460	1,072,000	487,940	0.4552	0.208	0.206	0.208	0.206	0.211	2,342,397	0.2083	1.11%
2016-03-24	0	0.450	0.445	0.450	0.440	0.450	568,000	250,080	0.4403	0.206	0.204	0.206	0.201	0.206	1,241,121	0.2015	1.12%
2016-03-23	0	0.445	0.445	0.450	0.445	0.445	20,000	8,900	0.4450	0.204	0.204	0.206	0.204	0.204	43,701	0.2037	-1.11%
2016-03-22	0	0.450	0.445	0.455	0.450	0.450	260,000	117,000	0.4500	0.206	0.204	0.208	0.206	0.206	568,119	0.2059	0.00%
2016-03-21	0	0.450	0.445	0.450	0.450	0.450	988,000	444,600	0.4500	0.206	0.204	0.206	0.206	0.206	2,158,851	0.2059	-1.10%
2016-03-18	0	0.455	0.450	0.460	0.455	0.455	1,080,000	490,180	0.4539	0.208	0.206	0.211	0.208	0.208	2,359,877	0.2077	-1.09%
2016-03-17	0	0.460	0.440	0.460	0.460	0.460	36,000	16,560	0.4600	0.211	0.201	0.211	0.211	0.211	78,663	0.2105	0.00%
2016-03-16	0	0.460	0.455	0.460	0.450	0.460	120,000	54,220	0.4518	0.211	0.208	0.211	0.206	0.211	262,209	0.2068	0.00%
2016-03-15	0	0.460	0.450	0.460	0.450	0.460	1,004,000	454,140	0.4523	0.211	0.206	0.211	0.206	0.211	2,193,812	0.2070	1.10%
2016-03-14	0	0.455	0.450	0.470	0.455	0.465	108,000	50,180	0.4646	0.208	0.206	0.215	0.208	0.213	235,988	0.2126	-1.09%
2016-03-11	0	0.460	0.450	0.460	0.450	0.460	24,000	10,840	0.4517	0.211	0.206	0.211	0.206	0.211	52,442	0.2067	0.00%
2016-03-10	0	0.460	0.455	0.460	0.455	0.460	140,000	64,100	0.4579	0.211	0.208	0.211	0.208	0.211	305,910	0.2095	0.00%
2016-03-09	0	0.460	0.445	0.470	0.460	0.460	20,000	9,200	0.4600	0.211	0.204	0.215	0.211	0.211	43,701	0.2105	2.22%
2016-03-08	0	0.450	0.450	0.470	0.450	0.450	100,000	45,000	0.4500	0.206	0.206	0.215	0.206	0.206	218,507	0.2059	0.00%
2016-03-07	0	0.450	0.450	0.455	0.450	0.460	1,968,000	892,280	0.4534	0.206	0.206	0.208	0.206	0.211	4,300,221	0.2075	-2.17%
2016-03-04	0	0.460	0.450	0.460	0.450	0.460	1,168,000	529,560	0.4534	0.211	0.206	0.211	0.206	0.211	2,552,164	0.2075	-1.08%
2016-03-03	0	0.465	0.455	0.465	0.450	0.465	504,000	230,760	0.4579	0.213	0.208	0.213	0.206	0.213	1,101,276	0.2095	3.33%
2016-03-02	0	0.450	0.450	0.455	0.445	0.465	2,296,000	1,034,740	0.4507	0.206	0.206	0.208	0.204	0.213	5,016,924	0.2062	7.14%
2016-03-01	0	0.420	0.420	0.445	-	-	0	0	-	0.192	0.192	0.204	-	-	0	-	7.69%
2016-02-29	0	0.390	0.390	0.440	-	-	0	0	-	0.178	0.178	0.201	-	-	0	-	0.00%
2016-02-26	0	0.390	0.390	0.430	-	-	0	0	-	0.178	0.178	0.197	-	-	0	-	0.00%
2016-02-25	0	0.390	0.405	0.410	0.390	0.390	500,000	195,000	0.3900	0.178	0.185	0.188	0.178	0.178	1,092,536	0.1785	-1.27%
2016-02-24	0	0.395	0.395	0.405	0.395	0.395	600,000	237,000	0.3950	0.181	0.181	0.185	0.181	0.181	1,311,043	0.1808	-2.47%
2016-02-23	0	0.405	0.415	0.420	-	-	0	0	-	0.185	0.190	0.192	-	-	0	-	0.00%
2016-02-22	0	0.405	0.405	0.410	0.395	0.395	368,000	145,360	0.3950	0.185	0.185	0.188	0.181	0.181	804,106	0.1808	1.25%
2016-02-19	0	0.400	0.385	0.450	-	-	0	0	-	0.183	0.176	0.206	-	-	0	-	0.00%
2016-02-18	0	0.400	0.390	0.400	0.390	0.405	296,000	116,780	0.3945	0.183	0.178	0.183	0.178	0.185	646,781	0.1806	-2.44%
2016-02-17	0	0.410	0.390	0.410	-	-	0	0	-	0.188	0.178	0.188	-	-	0	-	0.00%
2016-02-16	0	0.410	0.380	0.410	-	-	0	0	-	0.188	0.174	0.188	-	-	0	-	0.00%
2016-02-15	0	0.410	0.380	0.410	0.390	0.410	72,000	28,280	0.3928	0.188	0.174	0.188	0.178	0.188	157,325	0.1798	2.50%
2016-02-12	0	0.400	0.400	0.455	0.400	0.400	96,000	38,400	0.4000	0.183	0.183	0.208	0.183	0.183	209,767	0.1831	-2.44%
2016-02-11	0	0.410	0.400	0.410	-	-	0	0	-	0.188	0.183	0.188	-	-	0	-	0.00%
2016-02-05	0	0.410	0.400	0.450	-	-	0	0	-	0.188	0.183	0.206	-	-	0	-	0.00%
2016-02-04	0	0.410	0.400	0.435	-	-	0	0	-	0.188	0.183	0.199	-	-	0	-	0.00%
2016-02-03	0	0.410	0.395	0.420	-	-	0	0	-	0.188	0.181	0.192	-	-	0	-	0.00%
2016-02-02	0	0.410	0.400	0.440	-	-	0	0	-	0.188	0.183	0.201	-	-	0	-	0.00%
2016-02-01	0	0.410	0.400	0.425	-	-	0	0	-	0.188	0.183	0.195	-	-	0	-	0.00%
2016-01-29	0	0.410	0.400	0.410	-	-	0	0	-	0.188	0.183	0.188	-	-	0	-	0.00%
2016-01-28	0	0.410	0.400	0.430	-	-	0	0	-	0.188	0.183	0.197	-	-	0	-	0.00%
2016-01-27	0	0.410	0.395	0.430	0.405	0.410	132,000	53,920	0.4085	0.188	0.181	0.197	0.185	0.188	288,429	0.1869	0.00%
2016-01-26	0	0.410	0.395	0.410	0.390	0.410	472,000	190,180	0.4029	0.188	0.181	0.188	0.178	0.188	1,031,354	0.1844	0.00%
2016-01-25	0	0.410	0.390	0.410	0.400	0.420	175,000	71,960	0.4112	0.188	0.178	0.188	0.183	0.192	382,388	0.1882	0.00%
2016-01-22	0	0.410	0.410	0.420	0.410	0.410	4,000	1,640	0.4100	0.188	0.188	0.192	0.188	0.188	8,740	0.1876	0.00%
2016-01-21	0	0.410	0.405	0.410	0.410	0.410	100,000	41,000	0.4100	0.188	0.185	0.188	0.188	0.188	218,507	0.1876	1.23%
2016-01-20	0	0.405	0.400	0.405	-	-	92,000	37,260	0.4050	0.185	0.183	0.185	-	-	201,027	0.1853	-1.22%
2016-01-19	0	0.410	0.410	0.430	0.410	0.410	4,000	1,640	0.4100	0.188	0.188	0.197	0.188	0.188	8,740	0.1876	0.00%
2016-01-18	0	0.410	0.410	0.425	-	-	0	0	-	0.188	0.188	0.195	-	-	0	-	0.00%
2016-01-15	0	0.410	0.410	0.420	-	-	0	0	-	0.188	0.188	0.192	-	-	0	-	0.00%
2016-01-14	0	0.410	0.410	0.420	0.410	0.410	100,000	41,000	0.4100	0.188	0.188	0.192	0.188	0.188	218,507	0.1876	0.00%
2016-01-13	0	0.410	0.410	0.425	0.410	0.425	24,000	10,020	0.4175	0.188	0.188	0.195	0.188	0.195	52,442	0.1911	-4.65%
2016-01-12	0	0.430	0.410	0.430	-	-	0	0	-	0.197	0.188	0.197	-	-	0	-	0.00%
2016-01-11	0	0.430	0.385	0.430	-	-	0	0	-	0.197	0.176	0.197	-	-	0	-	0.00%
2016-01-08	0	0.430	0.410	0.430	-	-	0	0	-	0.197	0.188	0.197	-	-	0	-	0.00%
2016-01-07	0	0.430	0.400	0.430	-	-	0	0	-	0.197	0.183	0.197	-	-	0	-	0.00%
2016-01-06	0	0.430	0.430	0.440	0.410	0.430	136,000	56,800	0.4176	0.197	0.197	0.201	0.188	0.197	297,170	0.1911	1.18%
2016-01-05	0	0.425	0.405	0.440	-	-	0	0	-	0.195	0.185	0.201	-	-	0	-	0.00%
2016-01-04	0	0.425	0.425	0.440	0.410	0.410	4,000	1,640	0.4100	0.195	0.195	0.201	0.188	0.188	8,740	0.1876	-2.30%
2015-12-31	0	0.435	0.410	0.440	-	-	0	0	-	0.199	0.188	0.201	-	-	0	-	0.00%
2015-12-30	0	0.435	0.405	0.440	0.435	0.435	12,000	5,220	0.4350	0.199	0.185	0.201	0.199	0.199	26,221	0.1991	-1.14%
2015-12-29	0	0.440	0.400	0.440	0.440	0.440	8,000	3,520	0.4400	0.201	0.183	0.201	0.201	0.201	17,481	0.2014	8.64%
2015-12-28	0	0.405	0.405	0.430	0.405	0.405	4,000	1,620	0.4050	0.185	0.185	0.197	0.185	0.185	8,740	0.1853	-3.57%
2015-12-24	0	0.420	0.400	0.450	-	-	0	0	-	0.192	0.183	0.206	-	-	0	-	0.00%
2015-12-23	0	0.420	0.400	0.450	0.420	0.420	60,000	25,200	0.4200	0.192	0.183	0.206	0.192	0.192	131,104	0.1922	0.00%
2015-12-22	0	0.420	0.395	0.450	-	-	0	0	-	0.192	0.181	0.206	-	-	0	-	0.00%
2015-12-21	0	0.420	0.395	0.450	-	-	0	0	-	0.192	0.181	0.206	-	-	0	-	0.00%
2015-12-18	0	0.420	0.400	0.440	0.420	0.440	160,000	68,400	0.4275	0.192	0.183	0.201	0.192	0.201	349,611	0.1956	-2.33%
2015-12-17	0	0.430	0.390	0.440	-	-	0	0	-	0.197	0.178	0.201	-	-	0	-	0.00%
2015-12-16	0	0.430	0.420	0.440	0.415	0.430	52,000	21,960	0.4223	0.197	0.192	0.201	0.190	0.197	113,624	0.1933	-1.15%
2015-12-15	0	0.435	0.415	0.470	-	-	0	0	-	0.199	0.190	0.215	-	-	0	-	0.00%
2015-12-14	0	0.435	0.435	0.465	0.435	0.435	24,000	10,440	0.4350	0.199	0.199	0.213	0.199	0.199	52,442	0.1991	-1.14%
2015-12-11	0	0.440	0.435	0.470	0.440	0.440	8,000	3,520	0.4400	0.201	0.199	0.215	0.201	0.201	17,481	0.2014	0.00%
2015-12-10	0	0.440	0.435	0.455	0.440	0.440	100,000	44,000	0.4400	0.201	0.199	0.208	0.201	0.201	218,507	0.2014	1.15%
2015-12-09	0	0.435	0.435	0.460	0.435	0.435	8,000	3,480	0.4350	0.199	0.199	0.211	0.199	0.199	17,481	0.1991	-3.33%
2015-12-08	0	0.450	0.435	0.475	0.435	0.450	112,000	50,220	0.4484	0.206	0.199	0.217	0.199	0.206	244,728	0.2052	1.12%
2015-12-07	0	0.445	0.435	0.445	-	-	0	0	-	0.204	0.199	0.204	-	-	0	-	-1.11%
2015-12-04	0	0.450	0.435	0.450	-	-	0	0	-	0.206	0.199	0.206	-	-	0	-	0.00%
2015-12-03	0	0.450	0.435	0.450	-	-	0	0	-	0.206	0.199	0.206	-	-	0	-	0.00%
2015-12-02	0	0.450	0.435	0.450	0.445	0.450	220,000	98,400	0.4473	0.206	0.199	0.206	0.204	0.206	480,716	0.2047	0.00%
2015-12-01	0	0.450	0.435	0.450	-	-	0	0	-	0.206	0.199	0.206	-	-	0	-	0.00%
2015-11-30	0	0.450	0.440	0.465	-	-	0	0	-	0.206	0.201	0.213	-	-	0	-	0.00%
2015-11-27	0	0.450	0.430	0.460	-	-	0	0	-	0.206	0.197	0.211	-	-	0	-	0.00%
2015-11-26	0	0.450	0.430	0.465	-	-	0	0	-	0.206	0.197	0.213	-	-	0	-	0.00%
2015-11-25	0	0.450	0.430	0.465	-	-	0	0	-	0.206	0.197	0.213	-	-	0	-	0.00%
2015-11-24	0	0.450	0.425	0.465	0.450	0.450	20,000	9,000	0.4500	0.206	0.195	0.213	0.206	0.206	43,701	0.2059	0.00%
2015-11-23	0	0.450	0.420	0.450	0.450	0.450	40,000	18,000	0.4500	0.206	0.192	0.206	0.206	0.206	87,403	0.2059	0.00%
2015-11-20	0	0.450	0.425	0.450	-	-	0	0	-	0.206	0.195	0.206	-	-	0	-	-1.10%
2015-11-19	0	0.455	0.425	0.460	0.450	0.455	40,000	18,160	0.4540	0.208	0.195	0.211	0.206	0.208	87,403	0.2078	5.81%
2015-11-18	0	0.430	0.410	0.455	-	-	0	0	-	0.197	0.188	0.208	-	-	0	-	0.00%
2015-11-17	0	0.430	0.415	0.460	-	-	0	0	-	0.197	0.190	0.211	-	-	0	-	0.00%
2015-11-16	0	0.430	0.420	0.450	0.415	0.430	32,000	13,460	0.4206	0.197	0.192	0.206	0.190	0.197	69,922	0.1925	-2.27%
2015-11-13	0	0.440	0.425	0.450	0.430	0.460	416,000	181,520	0.4363	0.201	0.195	0.206	0.197	0.211	908,990	0.1997	-4.35%
2015-11-12	0	0.460	0.445	0.460	0.440	0.465	88,000	40,800	0.4636	0.211	0.204	0.211	0.201	0.213	192,286	0.2122	2.22%
2015-11-11	0	0.450	0.425	0.450	-	-	0	0	-	0.206	0.195	0.206	-	-	0	-	0.00%
2015-11-10	0	0.450	0.440	0.460	-	-	0	0	-	0.206	0.201	0.211	-	-	0	-	0.00%
2015-11-09	0	0.450	0.430	0.470	-	-	0	0	-	0.206	0.197	0.215	-	-	0	-	0.00%
2015-11-06	0	0.450	0.430	0.455	-	-	0	0	-	0.206	0.197	0.208	-	-	0	-	0.00%
2015-11-05	0	0.450	0.430	0.460	0.450	0.450	80,000	36,000	0.4500	0.206	0.197	0.211	0.206	0.206	174,806	0.2059	0.00%
2015-11-04	0	0.450	0.450	0.455	0.425	0.430	100,000	42,680	0.4268	0.206	0.206	0.208	0.195	0.197	218,507	0.1953	-1.10%
2015-11-03	0	0.455	0.415	0.460	-	-	0	0	-	0.208	0.190	0.211	-	-	0	-	0.00%
2015-11-02	0	0.455	0.410	0.455	0.460	0.460	20,000	9,200	0.4600	0.208	0.188	0.208	0.211	0.211	43,701	0.2105	5.81%
2015-10-30	0	0.430	0.405	0.460	-	-	0	0	-	0.197	0.185	0.211	-	-	0	-	0.00%
2015-10-29	0	0.430	0.405	0.460	-	-	0	0	-	0.197	0.185	0.211	-	-	0	-	0.00%
2015-10-28	0	0.430	0.410	0.460	0.430	0.430	20,000	8,600	0.4300	0.197	0.188	0.211	0.197	0.197	43,701	0.1968	0.00%
2015-10-27	0	0.430	0.410	0.430	0.430	0.430	20,000	8,600	0.4300	0.197	0.188	0.197	0.197	0.197	43,701	0.1968	0.00%
2015-10-26	0	0.430	0.410	0.430	0.430	0.430	20,000	8,600	0.4300	0.197	0.188	0.197	0.197	0.197	43,701	0.1968	2.38%
2015-10-23	0	0.420	0.410	0.440	-	-	0	0	-	0.192	0.188	0.201	-	-	0	-	0.00%
2015-10-22	0	0.420	0.410	0.440	-	-	0	0	-	0.192	0.188	0.201	-	-	0	-	0.00%
2015-10-20	0	0.420	0.410	0.430	0.420	0.460	32,000	13,800	0.4313	0.192	0.188	0.197	0.192	0.211	69,922	0.1974	-3.45%
2015-10-19	0	0.435	0.420	0.435	-	-	0	0	-	0.199	0.192	0.199	-	-	0	-	-2.25%
2015-10-16	0	0.445	0.420	0.445	-	-	0	0	-	0.204	0.192	0.204	-	-	0	-	0.00%
2015-10-15	0	0.445	0.420	0.445	0.445	0.445	12,000	5,340	0.4450	0.204	0.192	0.204	0.204	0.204	26,221	0.2037	-1.11%
2015-10-14	0	0.450	0.420	0.450	-	-	0	0	-	0.206	0.192	0.206	-	-	0	-	-1.10%
2015-10-13	0	0.455	0.420	0.455	-	-	0	0	-	0.208	0.192	0.208	-	-	0	-	0.00%
2015-10-12	0	0.455	0.420	0.455	0.470	0.470	4,000	1,880	0.4700	0.208	0.192	0.208	0.215	0.215	8,740	0.2151	1.11%
2015-10-09	0	0.450	0.420	0.450	-	-	2,000	800	0.4000	0.206	0.192	0.206	-	-	4,370	0.1831	0.00%
2015-10-08	0	0.450	0.420	0.450	-	-	0	0	-	0.206	0.192	0.206	-	-	0	-	0.00%
2015-10-07	0	0.450	0.420	0.450	0.420	0.450	64,000	27,000	0.4219	0.206	0.192	0.206	0.192	0.206	139,845	0.1931	8.43%
2015-10-06	0	0.415	0.415	0.425	0.405	0.415	24,000	9,760	0.4067	0.190	0.190	0.195	0.185	0.190	52,442	0.1861	-4.60%
2015-10-05	0	0.435	0.395	0.435	0.435	0.435	4,000	1,740	0.4350	0.199	0.181	0.199	0.199	0.199	8,740	0.1991	6.10%
2015-10-02	0	0.410	0.410	0.450	0.410	0.410	4,000	1,640	0.4100	0.188	0.188	0.206	0.188	0.188	8,740	0.1876	0.00%
2015-09-30	0	0.410	0.390	0.415	-	-	0	0	-	0.188	0.178	0.190	-	-	0	-	0.00%
2015-09-29	0	0.410	0.390	0.415	0.385	0.410	12,000	4,720	0.3933	0.188	0.178	0.190	0.176	0.188	26,221	0.1800	-3.53%
2015-09-25	0	0.425	0.425	0.435	0.370	0.430	36,000	13,780	0.3828	0.195	0.195	0.199	0.169	0.197	78,663	0.1752	2.04%
2015-09-24	0	0.430	0.395	0.455	0.430	0.430	52,000	22,360	0.4300	0.191	0.175	0.202	0.191	0.191	117,311	0.1906	0.00%
2015-09-23	0	0.430	0.410	0.430	0.430	0.430	612,000	263,160	0.4300	0.191	0.182	0.191	0.191	0.191	1,380,661	0.1906	-1.15%
2015-09-22	0	0.435	0.430	0.440	-	-	0	0	-	0.193	0.191	0.195	-	-	0	-	0.00%
2015-09-21	0	0.435	0.430	0.440	0.435	0.435	12,000	5,220	0.4350	0.193	0.191	0.195	0.193	0.193	27,072	0.1928	0.00%
2015-09-18	0	0.435	0.430	0.435	0.435	0.435	20,000	8,700	0.4350	0.193	0.191	0.193	0.193	0.193	45,120	0.1928	2.35%
2015-09-17	0	0.425	0.425	0.435	0.420	0.450	444,000	190,400	0.4288	0.188	0.188	0.193	0.186	0.199	1,001,656	0.1901	4.94%
2015-09-16	0	0.405	0.400	0.415	0.400	0.405	96,000	38,720	0.4033	0.180	0.177	0.184	0.177	0.180	216,574	0.1788	-2.41%
2015-09-15	0	0.415	0.410	0.415	0.410	0.420	604,000	249,280	0.4127	0.184	0.182	0.184	0.182	0.186	1,362,614	0.1829	-10.75%
2015-09-14	0	0.465	0.405	0.465	-	-	0	0	-	0.206	0.180	0.206	-	-	0	-	0.00%
2015-09-11	0	0.465	0.420	0.465	-	-	0	0	-	0.206	0.186	0.206	-	-	0	-	0.00%
2015-09-10	0	0.465	0.405	0.465	0.395	0.490	488,000	222,360	0.4557	0.206	0.180	0.206	0.175	0.217	1,100,920	0.2020	14.81%
2015-09-09	0	0.405	0.390	0.410	-	-	0	0	-	0.180	0.173	0.182	-	-	0	-	0.00%
2015-09-08	0	0.405	0.385	0.410	-	-	0	0	-	0.180	0.171	0.182	-	-	0	-	0.00%
2015-09-07	0	0.405	0.395	0.410	0.350	0.405	1,052,000	399,020	0.3793	0.180	0.175	0.182	0.155	0.180	2,373,294	0.1681	-4.71%
2015-09-04	0	0.425	0.400	0.450	-	-	0	0	-	0.188	0.177	0.199	-	-	0	-	0.00%
2015-09-02	0	0.425	0.420	0.425	-	-	0	0	-	0.188	0.186	0.188	-	-	0	-	-1.16%
2015-09-01	0	0.430	0.430	0.445	0.430	0.430	56,000	24,080	0.4300	0.191	0.191	0.197	0.191	0.191	126,335	0.1906	1.18%
2015-08-31	0	0.425	0.425	0.440	0.425	0.425	144,000	61,200	0.4250	0.188	0.188	0.195	0.188	0.188	324,862	0.1884	-1.16%
2015-08-28	0	0.430	0.430	0.435	0.425	0.430	24,000	10,300	0.4292	0.191	0.191	0.193	0.188	0.191	54,144	0.1902	1.18%
2015-08-27	0	0.425	0.420	0.450	0.425	0.425	16,000	6,800	0.4250	0.188	0.186	0.199	0.188	0.188	36,096	0.1884	1.19%
2015-08-26	0	0.420	0.415	0.420	0.410	0.425	1,656,000	686,320	0.4144	0.186	0.184	0.186	0.182	0.188	3,735,908	0.1837	13.51%
2015-08-25	0	0.370	0.370	0.380	0.370	0.380	544,000	204,320	0.3756	0.164	0.164	0.168	0.164	0.168	1,227,255	0.1665	-2.63%
2015-08-24	0	0.380	0.380	0.385	0.350	0.390	1,528,000	583,220	0.3817	0.168	0.168	0.171	0.155	0.173	3,447,142	0.1692	-2.56%
2015-08-21	0	0.390	0.390	0.405	0.370	0.410	936,000	368,760	0.3940	0.173	0.173	0.180	0.164	0.182	2,111,600	0.1746	-8.24%
2015-08-20	0	0.425	0.405	0.430	0.400	0.425	44,000	17,760	0.4036	0.188	0.180	0.191	0.177	0.188	99,263	0.1789	-2.30%
2015-08-19	0	0.435	0.405	0.435	0.440	0.440	8,000	3,520	0.4400	0.193	0.180	0.193	0.195	0.195	18,048	0.1950	2.35%
2015-08-18	0	0.425	0.405	0.425	0.370	0.425	244,000	97,000	0.3975	0.188	0.180	0.188	0.164	0.188	550,460	0.1762	0.00%
2015-08-17	0	0.425	0.420	0.440	0.420	0.425	204,000	85,700	0.4201	0.188	0.186	0.195	0.186	0.188	460,220	0.1862	-4.49%
2015-08-14	0	0.445	0.425	0.445	-	-	0	0	-	0.197	0.188	0.197	-	-	0	-	-1.11%
2015-08-13	0	0.450	0.435	0.450	0.450	0.450	12,000	5,400	0.4500	0.199	0.193	0.199	0.199	0.199	27,072	0.1995	0.00%
2015-08-12	0	0.450	0.425	0.450	0.450	0.450	248,000	111,600	0.4500	0.199	0.188	0.199	0.199	0.199	559,484	0.1995	-4.26%
2015-08-11	0	0.470	0.445	0.470	0.480	0.480	4,000	1,920	0.4800	0.208	0.197	0.208	0.213	0.213	9,024	0.2128	1.08%
2015-08-10	0	0.465	0.440	0.465	-	-	0	0	-	0.206	0.195	0.206	-	-	0	-	0.00%
2015-08-07	0	0.465	0.440	0.465	0.465	0.470	192,000	89,300	0.4651	0.206	0.195	0.206	0.206	0.208	433,149	0.2062	-5.10%
2015-08-06	0	0.490	0.420	0.490	0.425	0.490	216,000	92,060	0.4262	0.217	0.186	0.217	0.188	0.217	487,292	0.1889	6.52%
2015-08-05	0	0.460	0.420	0.460	-	-	0	0	-	0.204	0.186	0.204	-	-	0	-	-2.13%
2015-08-04	0	0.470	0.410	0.500	-	-	0	0	-	0.208	0.182	0.222	-	-	0	-	0.00%
2015-08-03	0	0.470	0.405	0.470	-	-	0	0	-	0.208	0.180	0.208	-	-	0	-	0.00%
2015-07-31	0	0.470	0.435	0.470	-	-	0	0	-	0.208	0.193	0.208	-	-	0	-	0.00%
2015-07-30	0	0.470	0.440	0.470	-	-	0	0	-	0.208	0.195	0.208	-	-	0	-	0.00%
2015-07-29	0	0.470	0.440	0.470	0.470	0.470	152,000	71,440	0.4700	0.208	0.195	0.208	0.208	0.208	342,909	0.2083	0.00%
2015-07-28	0	0.470	0.440	0.470	0.470	0.470	100,000	47,000	0.4700	0.208	0.195	0.208	0.208	0.208	225,598	0.2083	0.00%
2015-07-27	0	0.470	0.440	0.470	-	-	0	0	-	0.208	0.195	0.208	-	-	0	-	0.00%
2015-07-24	0	0.470	0.460	0.470	0.470	0.470	36,000	16,920	0.4700	0.208	0.204	0.208	0.208	0.208	81,215	0.2083	2.17%
2015-07-23	0	0.460	0.460	0.495	0.450	0.460	140,000	63,800	0.4557	0.204	0.204	0.219	0.199	0.204	315,838	0.2020	2.22%
2015-07-22	0	0.450	0.445	0.490	-	-	0	0	-	0.199	0.197	0.217	-	-	0	-	0.00%
2015-07-21	0	0.450	0.440	0.495	0.450	0.450	252,000	113,400	0.4500	0.199	0.195	0.219	0.199	0.199	568,508	0.1995	0.00%
2015-07-20	0	0.450	0.440	0.495	-	-	0	0	-	0.199	0.195	0.219	-	-	0	-	0.00%
2015-07-17	0	0.450	0.440	0.470	-	-	0	0	-	0.199	0.195	0.208	-	-	0	-	0.00%
2015-07-16	0	0.450	0.430	0.470	-	-	0	0	-	0.199	0.191	0.208	-	-	0	-	0.00%
2015-07-15	0	0.450	0.430	0.470	-	-	0	0	-	0.199	0.191	0.208	-	-	0	-	0.00%
2015-07-14	0	0.450	0.430	0.470	-	-	0	0	-	0.199	0.191	0.208	-	-	0	-	0.00%
2015-07-13	0	0.450	0.410	0.470	0.450	0.450	60,000	27,000	0.4500	0.199	0.182	0.208	0.199	0.199	135,359	0.1995	0.00%
2015-07-10	0	0.450	0.385	0.475	-	-	0	0	-	0.199	0.171	0.211	-	-	0	-	0.00%
2015-07-09	0	0.450	0.435	0.460	0.445	0.450	64,000	28,600	0.4469	0.199	0.193	0.204	0.197	0.199	144,383	0.1981	7.14%
2015-07-08	0	0.420	0.390	0.435	0.370	0.420	1,592,000	636,200	0.3996	0.186	0.173	0.193	0.164	0.186	3,591,525	0.1771	-4.55%
2015-07-07	0	0.440	0.440	0.445	0.400	0.440	804,000	339,320	0.4220	0.195	0.195	0.197	0.177	0.195	1,813,810	0.1871	0.00%
2015-07-06	0	0.440	0.430	0.440	0.420	0.460	1,948,000	863,280	0.4432	0.195	0.191	0.195	0.186	0.204	4,394,655	0.1964	-7.37%
2015-07-03	0	0.475	0.460	0.495	0.450	0.490	1,356,000	636,780	0.4696	0.211	0.204	0.219	0.199	0.217	3,059,113	0.2082	-3.06%
2015-07-02	0	0.490	0.485	0.490	0.490	0.500	176,000	87,840	0.4991	0.217	0.215	0.217	0.217	0.222	397,053	0.2212	-2.00%
2015-06-30	0	0.500	0.500	0.510	0.470	0.500	120,000	57,800	0.4817	0.222	0.222	0.226	0.208	0.222	270,718	0.2135	4.17%
2015-06-29	0	0.480	0.480	0.485	0.480	0.490	100,000	48,560	0.4856	0.213	0.213	0.215	0.213	0.217	225,598	0.2152	-2.04%
2015-06-26	0	0.490	0.490	0.520	0.490	0.490	48,000	23,520	0.4900	0.217	0.217	0.230	0.217	0.217	108,287	0.2172	0.00%
2015-06-25	0	0.490	0.490	0.500	0.490	0.490	68,000	33,320	0.4900	0.217	0.217	0.222	0.217	0.217	153,407	0.2172	-2.00%
2015-06-24	0	0.500	0.500	0.510	0.500	0.500	84,000	42,000	0.5000	0.222	0.222	0.226	0.222	0.222	189,503	0.2216	0.00%
2015-06-23	0	0.500	0.485	0.500	0.480	0.500	132,000	65,760	0.4982	0.222	0.215	0.222	0.213	0.222	297,790	0.2208	5.26%
2015-06-22	0	0.475	0.470	0.495	0.470	0.475	152,000	71,740	0.4720	0.211	0.208	0.219	0.208	0.211	342,909	0.2092	-1.04%
2015-06-19	0	0.480	0.480	0.485	0.480	0.485	380,000	182,540	0.4804	0.213	0.213	0.215	0.213	0.215	857,273	0.2129	-2.04%
2015-06-18	0	0.490	0.480	0.500	-	-	0	0	-	0.217	0.213	0.222	-	-	0	-	0.00%
2015-06-17	0	0.490	0.475	0.500	0.475	0.490	248,000	118,880	0.4794	0.217	0.211	0.222	0.211	0.217	559,484	0.2125	3.16%
2015-06-16	0	0.475	0.470	0.500	0.470	0.485	220,000	105,120	0.4778	0.211	0.208	0.222	0.208	0.215	496,316	0.2118	-2.06%
2015-06-15	0	0.485	0.485	0.500	0.480	0.495	120,000	58,700	0.4892	0.215	0.215	0.222	0.213	0.219	270,718	0.2168	-3.00%
2015-06-12	0	0.500	0.500	0.510	0.500	0.510	212,000	106,280	0.5013	0.222	0.222	0.226	0.222	0.226	478,268	0.2222	0.00%
2015-06-11	0	0.500	0.495	0.510	0.500	0.500	440,000	220,000	0.5000	0.222	0.219	0.226	0.222	0.222	992,632	0.2216	0.00%
2015-06-10	0	0.500	0.495	0.500	0.490	0.500	320,000	158,500	0.4953	0.222	0.219	0.222	0.217	0.222	721,914	0.2196	1.01%
2015-06-09	0	0.495	0.495	0.500	0.490	0.510	1,268,000	631,420	0.4980	0.219	0.219	0.222	0.217	0.226	2,860,586	0.2207	-1.00%
2015-06-08	0	0.500	0.495	0.500	0.495	0.500	652,000	324,620	0.4979	0.222	0.219	0.222	0.219	0.222	1,470,901	0.2207	1.01%
2015-06-05	0	0.495	0.495	0.500	0.490	0.500	756,000	374,000	0.4947	0.219	0.219	0.222	0.217	0.222	1,705,523	0.2193	-2.94%
2015-06-04	0	0.510	0.490	0.510	0.480	0.510	1,276,000	630,120	0.4938	0.226	0.217	0.226	0.213	0.226	2,878,634	0.2189	0.00%
2015-06-03	0	0.510	0.500	0.510	0.500	0.520	2,248,000	1,132,120	0.5036	0.226	0.222	0.226	0.222	0.230	5,071,449	0.2232	-1.92%
2015-06-02	0	0.520	0.510	0.520	0.500	0.520	844,000	430,280	0.5098	0.230	0.226	0.230	0.222	0.230	1,904,049	0.2260	0.00%
2015-06-01	0	0.520	0.510	0.520	0.500	0.530	1,148,000	587,400	0.5117	0.230	0.226	0.230	0.222	0.235	2,589,868	0.2268	0.00%
2015-05-29	0	0.520	0.510	0.520	0.500	0.520	1,444,000	730,920	0.5062	0.230	0.226	0.230	0.222	0.230	3,257,639	0.2244	4.00%
2015-05-28	0	0.500	0.500	0.510	0.500	0.510	1,540,000	774,120	0.5027	0.222	0.222	0.226	0.222	0.226	3,474,214	0.2228	-3.85%
2015-05-27	0	0.520	0.510	0.520	0.500	0.530	1,140,000	588,120	0.5159	0.230	0.226	0.230	0.222	0.235	2,571,820	0.2287	1.96%
2015-05-26	0	0.510	0.510	0.520	0.500	0.530	2,540,000	1,303,240	0.5131	0.226	0.226	0.230	0.222	0.235	5,730,196	0.2274	-1.92%
2015-05-22	0	0.520	0.520	0.530	0.510	0.550	2,436,000	1,281,240	0.5260	0.230	0.230	0.235	0.226	0.244	5,495,574	0.2331	1.96%
2015-05-21	0	0.510	0.495	0.510	0.510	0.510	432,000	220,320	0.5100	0.226	0.219	0.226	0.226	0.226	974,585	0.2261	-1.92%
2015-05-20	0	0.520	0.500	0.520	0.485	0.520	1,732,000	862,380	0.4979	0.230	0.222	0.230	0.215	0.230	3,907,362	0.2207	4.00%
2015-05-19	0	0.500	0.495	0.500	0.495	0.510	3,376,000	1,689,700	0.5005	0.222	0.219	0.222	0.219	0.226	7,616,198	0.2219	-1.96%
2015-05-18	0	0.510	0.510	0.520	0.500	0.530	4,728,000	2,445,360	0.5172	0.226	0.226	0.230	0.222	0.235	10,666,287	0.2293	2.00%
2015-05-15	0	0.500	0.495	0.510	0.490	0.530	1,880,000	935,800	0.4978	0.222	0.219	0.226	0.217	0.235	4,241,248	0.2206	2.04%
2015-05-14	0	0.490	0.490	0.495	0.490	0.500	400,000	198,400	0.4960	0.217	0.217	0.219	0.217	0.222	902,393	0.2199	-1.01%
2015-05-13	0	0.495	0.490	0.500	0.490	0.495	656,000	324,700	0.4950	0.219	0.217	0.222	0.217	0.219	1,479,925	0.2194	0.00%
2015-05-12	0	0.495	0.490	0.500	0.490	0.500	424,000	210,020	0.4953	0.219	0.217	0.222	0.217	0.222	956,537	0.2196	-2.94%
2015-05-11	0	0.510	0.500	0.510	0.480	0.510	2,312,000	1,153,820	0.4991	0.226	0.222	0.226	0.213	0.226	5,215,832	0.2212	4.08%
2015-05-08	0	0.490	0.485	0.490	0.470	0.500	1,084,000	525,260	0.4846	0.217	0.215	0.217	0.208	0.222	2,445,485	0.2148	4.26%
2015-05-07	0	0.470	0.460	0.490	0.470	0.480	680,000	323,400	0.4756	0.208	0.204	0.217	0.208	0.213	1,534,068	0.2108	-4.08%
2015-05-06	0	0.490	0.485	0.495	0.480	0.510	1,196,000	592,400	0.4953	0.217	0.215	0.219	0.213	0.226	2,698,155	0.2196	1.03%
2015-05-05	0	0.485	0.475	0.485	0.475	0.495	2,024,000	972,280	0.4804	0.215	0.211	0.215	0.211	0.219	4,566,109	0.2129	-2.02%
2015-05-04	0	0.495	0.485	0.495	0.465	0.500	3,868,000	1,883,480	0.4869	0.219	0.215	0.219	0.206	0.222	8,726,142	0.2158	5.32%
2015-04-30	0	0.470	0.455	0.470	0.450	0.475	944,000	442,860	0.4691	0.208	0.202	0.208	0.199	0.211	2,129,648	0.2079	0.00%
2015-04-29	0	0.470	0.460	0.470	0.430	0.485	2,068,000	954,560	0.4616	0.208	0.204	0.208	0.191	0.215	4,665,372	0.2046	8.05%
2015-04-28	0	0.435	0.430	0.435	0.430	0.435	156,000	67,740	0.4342	0.193	0.191	0.193	0.191	0.193	351,933	0.1925	1.16%
2015-04-27	0	0.430	0.430	0.435	0.430	0.455	976,000	427,380	0.4379	0.191	0.191	0.193	0.191	0.202	2,201,839	0.1941	0.00%
2015-04-24	0	0.430	0.425	0.440	0.420	0.430	1,364,000	580,460	0.4256	0.191	0.188	0.195	0.186	0.191	3,077,161	0.1886	0.00%
2015-04-23	0	0.430	0.425	0.430	0.425	0.430	168,000	71,740	0.4270	0.191	0.188	0.191	0.188	0.191	379,005	0.1893	0.00%
2015-04-22	0	0.430	0.420	0.430	0.415	0.450	44,000	18,820	0.4277	0.191	0.186	0.191	0.184	0.199	99,263	0.1896	3.61%
2015-04-21	0	0.415	0.415	0.420	0.415	0.420	1,692,000	703,340	0.4157	0.184	0.184	0.186	0.184	0.186	3,817,123	0.1843	0.00%
2015-04-20	0	0.415	0.415	0.420	0.415	0.420	376,000	157,680	0.4194	0.184	0.184	0.186	0.184	0.186	848,250	0.1859	-1.19%
2015-04-17	0	0.420	0.415	0.430	0.415	0.430	748,000	313,320	0.4189	0.186	0.184	0.191	0.184	0.191	1,687,475	0.1857	0.00%
2015-04-16	0	0.420	0.415	0.420	0.415	0.425	624,000	263,620	0.4225	0.186	0.184	0.186	0.184	0.188	1,407,733	0.1873	-1.18%
2015-04-15	0	0.425	0.420	0.430	0.420	0.430	360,000	153,100	0.4253	0.188	0.186	0.191	0.186	0.191	812,154	0.1885	1.19%
2015-04-14	0	0.420	0.420	0.435	0.420	0.450	1,504,000	643,100	0.4276	0.186	0.186	0.193	0.186	0.199	3,392,998	0.1895	-3.45%
2015-04-13	0	0.435	0.430	0.435	0.420	0.435	3,084,000	1,318,180	0.4274	0.193	0.191	0.193	0.186	0.193	6,957,451	0.1895	6.10%
2015-04-10	0	0.410	0.405	0.425	0.390	0.410	236,000	94,720	0.4014	0.182	0.180	0.188	0.173	0.182	532,412	0.1779	2.50%
2015-04-09	0	0.400	0.400	0.415	0.400	0.410	300,000	120,160	0.4005	0.177	0.177	0.184	0.177	0.182	676,795	0.1775	2.56%
2015-04-08	0	0.390	0.390	0.400	0.375	0.390	136,000	52,240	0.3841	0.173	0.173	0.177	0.166	0.173	306,814	0.1703	0.00%
2015-04-02	0	0.390	0.360	0.400	-	-	0	0	-	0.173	0.160	0.177	-	-	0	-	0.00%
2015-04-01	0	0.390	0.370	0.400	-	-	0	0	-	0.173	0.164	0.177	-	-	0	-	0.00%
2015-03-31	0	0.390	0.375	0.390	-	-	0	0	-	0.173	0.166	0.173	-	-	0	-	0.00%
2015-03-30	0	0.390	0.375	0.395	-	-	0	0	-	0.173	0.166	0.175	-	-	0	-	0.00%
2015-03-27	0	0.390	0.390	0.400	0.390	0.390	268,000	104,520	0.3900	0.173	0.173	0.177	0.173	0.173	604,603	0.1729	-1.27%
2015-03-26	0	0.395	0.390	0.400	-	-	0	0	-	0.175	0.173	0.177	-	-	0	-	0.00%
2015-03-25	0	0.395	0.395	0.400	0.390	0.400	564,000	221,540	0.3928	0.175	0.175	0.177	0.173	0.177	1,272,374	0.1741	-1.25%
2015-03-24	0	0.400	0.395	0.410	0.400	0.400	224,000	89,600	0.4000	0.177	0.175	0.182	0.177	0.177	505,340	0.1773	0.00%
2015-03-23	0	0.400	0.390	0.400	-	-	0	0	-	0.177	0.173	0.177	-	-	0	-	0.00%
2015-03-20	0	0.400	0.390	0.400	0.400	0.400	4,000	1,600	0.4000	0.177	0.173	0.177	0.177	0.177	9,024	0.1773	1.27%
2015-03-19	0	0.395	0.395	0.400	0.390	0.390	100,000	39,000	0.3900	0.175	0.175	0.177	0.173	0.173	225,598	0.1729	0.00%
2015-03-18	0	0.395	0.390	0.400	-	-	0	0	-	0.175	0.173	0.177	-	-	0	-	0.00%
2015-03-17	0	0.395	0.390	0.395	0.390	0.395	700,000	275,000	0.3929	0.175	0.173	0.175	0.173	0.175	1,579,188	0.1741	0.00%
2015-03-16	0	0.395	0.395	0.400	0.395	0.395	224,000	88,480	0.3950	0.175	0.175	0.177	0.175	0.175	505,340	0.1751	1.28%
2015-03-13	0	0.390	0.390	0.400	-	-	0	0	-	0.173	0.173	0.177	-	-	0	-	0.00%
2015-03-12	0	0.390	0.390	0.395	0.390	0.395	400,000	156,500	0.3913	0.173	0.173	0.175	0.173	0.175	902,393	0.1734	-1.27%
2015-03-11	0	0.395	0.395	0.400	0.395	0.400	120,000	47,440	0.3953	0.175	0.175	0.177	0.175	0.177	270,718	0.1752	-1.25%
2015-03-10	0	0.400	0.390	0.400	0.390	0.400	704,000	276,560	0.3928	0.177	0.173	0.177	0.173	0.177	1,588,212	0.1741	2.56%
2015-03-09	0	0.390	0.350	0.390	0.390	0.400	608,000	238,180	0.3917	0.173	0.155	0.173	0.173	0.177	1,371,638	0.1736	-1.27%
2015-03-06	0	0.395	0.395	0.400	0.395	0.395	28,000	11,060	0.3950	0.175	0.175	0.177	0.175	0.175	63,168	0.1751	0.00%
2015-03-05	0	0.395	0.395	0.410	-	-	0	0	-	0.175	0.175	0.182	-	-	0	-	1.28%
2015-03-04	0	0.390	0.390	0.400	-	-	0	0	-	0.173	0.173	0.177	-	-	0	-	0.00%
2015-03-03	0	0.390	0.390	0.400	0.390	0.400	984,000	383,800	0.3900	0.173	0.173	0.177	0.173	0.177	2,219,887	0.1729	0.00%
2015-03-02	0	0.390	0.390	0.400	0.390	0.390	64,000	24,960	0.3900	0.173	0.173	0.177	0.173	0.173	144,383	0.1729	0.00%
2015-02-27	0	0.390	0.390	0.410	0.385	0.390	180,000	69,700	0.3872	0.173	0.173	0.182	0.171	0.173	406,077	0.1716	1.30%
2015-02-26	0	0.385	0.380	0.385	0.385	0.390	732,000	282,860	0.3864	0.171	0.168	0.171	0.171	0.173	1,651,379	0.1713	-6.10%
2015-02-25	0	0.410	0.405	0.410	-	-	0	0	-	0.182	0.180	0.182	-	-	0	-	0.00%
2015-02-24	0	0.410	0.405	0.415	-	-	0	0	-	0.182	0.180	0.184	-	-	0	-	0.00%
2015-02-23	0	0.410	0.405	0.410	-	-	4,000	1,620	0.4050	0.182	0.180	0.182	-	-	9,024	0.1795	0.00%
2015-02-18	0	0.410	0.390	0.415	-	-	0	0	-	0.182	0.173	0.184	-	-	0	-	0.00%
2015-02-17	0	0.410	0.400	0.410	-	-	0	0	-	0.182	0.177	0.182	-	-	0	-	0.00%
2015-02-16	0	0.410	0.410	0.420	0.395	0.410	64,000	26,020	0.4066	0.182	0.182	0.186	0.175	0.182	144,383	0.1802	3.80%
2015-02-13	0	0.395	0.395	0.405	0.390	0.395	204,000	79,900	0.3917	0.175	0.175	0.180	0.173	0.175	460,220	0.1736	-4.82%
2015-02-12	0	0.415	0.415	0.420	0.395	0.395	20,000	7,900	0.3950	0.184	0.184	0.186	0.175	0.175	45,120	0.1751	6.41%
2015-02-11	0	0.390	0.390	0.395	0.390	0.395	324,000	127,960	0.3949	0.173	0.173	0.175	0.173	0.175	730,938	0.1751	-4.88%
2015-02-10	0	0.410	0.390	0.415	-	-	0	0	-	0.182	0.173	0.184	-	-	0	-	0.00%
2015-02-09	0	0.410	0.390	0.410	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	-1.20%
2015-02-06	0	0.415	0.415	0.420	-	-	0	0	-	0.184	0.184	0.186	-	-	0	-	5.06%
2015-02-05	0	0.395	0.395	0.415	0.370	0.395	256,000	100,920	0.3942	0.175	0.175	0.184	0.164	0.175	577,532	0.1747	-3.66%
2015-02-04	0	0.410	0.395	0.410	-	-	0	0	-	0.182	0.175	0.182	-	-	0	-	-1.20%
2015-02-03	0	0.415	0.415	0.420	0.400	0.410	144,000	57,640	0.4003	0.184	0.184	0.186	0.177	0.182	324,862	0.1774	1.22%
2015-02-02	0	0.410	0.400	0.410	0.400	0.410	124,000	50,160	0.4045	0.182	0.177	0.182	0.177	0.182	279,742	0.1793	0.00%
2015-01-30	0	0.410	0.410	0.420	0.410	0.420	44,000	18,160	0.4127	0.182	0.182	0.186	0.182	0.186	99,263	0.1829	-2.38%
2015-01-29	0	0.420	0.400	0.420	0.420	0.420	68,000	28,560	0.4200	0.186	0.177	0.186	0.186	0.186	153,407	0.1862	2.44%
2015-01-28	0	0.410	0.405	0.415	0.410	0.410	160,000	65,600	0.4100	0.182	0.180	0.184	0.182	0.182	360,957	0.1817	3.80%
2015-01-27	0	0.395	0.395	0.410	0.395	0.395	20,000	7,900	0.3950	0.175	0.175	0.182	0.175	0.175	45,120	0.1751	0.00%
2015-01-26	0	0.395	0.395	0.410	0.385	0.395	388,000	152,620	0.3934	0.175	0.175	0.182	0.171	0.175	875,321	0.1744	0.00%
2015-01-23	0	0.395	0.390	0.410	0.395	0.395	32,000	12,640	0.3950	0.175	0.173	0.182	0.175	0.175	72,191	0.1751	0.00%
2015-01-22	0	0.395	0.395	0.400	0.395	0.395	284,000	112,180	0.3950	0.175	0.175	0.177	0.175	0.175	640,699	0.1751	-1.25%
2015-01-21	0	0.400	0.395	0.400	-	-	0	0	-	0.177	0.175	0.177	-	-	0	-	0.00%
2015-01-20	0	0.400	0.395	0.400	-	-	0	0	-	0.177	0.175	0.177	-	-	0	-	-1.23%
2015-01-19	0	0.405	0.395	0.410	0.405	0.405	24,000	9,720	0.4050	0.180	0.175	0.182	0.180	0.180	54,144	0.1795	1.25%
2015-01-16	0	0.400	0.390	0.410	0.400	0.400	100,000	40,000	0.4000	0.177	0.173	0.182	0.177	0.177	225,598	0.1773	-2.44%
2015-01-15	0	0.410	0.405	0.410	0.390	0.410	892,000	350,060	0.3924	0.182	0.180	0.182	0.173	0.182	2,012,337	0.1740	3.80%
2015-01-14	0	0.395	0.395	0.400	0.380	0.400	420,000	162,980	0.3880	0.175	0.175	0.177	0.168	0.177	947,513	0.1720	-1.25%
2015-01-13	0	0.400	0.390	0.400	0.400	0.400	164,000	65,600	0.4000	0.177	0.173	0.177	0.177	0.177	369,981	0.1773	0.00%
2015-01-12	0	0.400	0.400	0.420	0.400	0.400	8,000	3,200	0.4000	0.177	0.177	0.186	0.177	0.177	18,048	0.1773	-2.44%
2015-01-09	0	0.410	0.395	0.415	0.390	0.410	40,000	16,000	0.4000	0.182	0.175	0.184	0.173	0.182	90,239	0.1773	-2.38%
2015-01-08	0	0.420	0.390	0.420	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	-1.18%
2015-01-07	0	0.425	0.400	0.425	0.400	0.430	436,000	179,720	0.4122	0.188	0.177	0.188	0.177	0.191	983,609	0.1827	6.25%
2015-01-06	0	0.400	0.390	0.430	-	-	0	0	-	0.177	0.173	0.191	-	-	0	-	0.00%
2015-01-05	0	0.400	0.385	0.400	0.380	0.400	472,000	185,440	0.3929	0.177	0.171	0.177	0.168	0.177	1,064,824	0.1742	1.27%
2015-01-02	0	0.395	0.390	0.425	-	-	0	0	-	0.175	0.173	0.188	-	-	0	-	0.00%
2014-12-31	0	0.395	0.395	0.400	0.395	0.395	20,000	7,900	0.3950	0.175	0.175	0.177	0.175	0.175	45,120	0.1751	0.00%
2014-12-30	0	0.395	0.395	0.400	0.385	0.400	148,000	58,900	0.3980	0.175	0.175	0.177	0.171	0.177	333,885	0.1764	-1.25%
2014-12-29	0	0.400	0.370	0.400	0.400	0.405	808,000	323,560	0.4004	0.177	0.164	0.177	0.177	0.180	1,822,834	0.1775	0.00%
2014-12-24	0	0.400	0.400	0.410	0.400	0.405	60,000	24,180	0.4030	0.177	0.177	0.182	0.177	0.180	135,359	0.1786	0.00%
2014-12-23	0	0.400	0.390	0.410	0.400	0.400	100,000	40,000	0.4000	0.177	0.173	0.182	0.177	0.177	225,598	0.1773	0.00%
2014-12-22	0	0.400	0.400	0.410	-	-	0	0	-	0.177	0.177	0.182	-	-	0	-	0.00%
2014-12-19	0	0.400	0.400	0.410	0.400	0.400	96,000	38,400	0.4000	0.177	0.177	0.182	0.177	0.177	216,574	0.1773	0.00%
2014-12-18	0	0.400	0.400	0.410	0.400	0.405	140,000	56,300	0.4021	0.177	0.177	0.182	0.177	0.180	315,838	0.1783	0.00%
2014-12-17	0	0.400	0.400	0.410	0.400	0.405	316,000	127,940	0.4049	0.177	0.177	0.182	0.177	0.180	712,891	0.1795	-2.44%
2014-12-16	0	0.410	0.410	0.420	0.410	0.410	124,000	50,840	0.4100	0.182	0.182	0.186	0.182	0.182	279,742	0.1817	0.00%
2014-12-15	0	0.410	0.410	0.420	0.410	0.410	12,000	4,920	0.4100	0.182	0.182	0.186	0.182	0.182	27,072	0.1817	0.00%
2014-12-12	0	0.410	0.410	0.420	0.410	0.420	80,000	33,060	0.4133	0.182	0.182	0.186	0.182	0.186	180,479	0.1832	1.23%
2014-12-11	0	0.405	0.405	0.415	0.405	0.410	160,000	65,380	0.4086	0.180	0.180	0.184	0.180	0.182	360,957	0.1811	-7.95%
2014-12-10	0	0.440	0.405	0.440	0.400	0.445	2,328,000	981,020	0.4214	0.195	0.180	0.195	0.177	0.197	5,251,928	0.1868	8.64%
2014-12-09	0	0.405	0.405	0.410	0.405	0.405	320,000	129,600	0.4050	0.180	0.180	0.182	0.180	0.180	721,914	0.1795	0.00%
2014-12-08	0	0.405	0.405	0.410	0.405	0.405	224,000	90,720	0.4050	0.180	0.180	0.182	0.180	0.180	505,340	0.1795	0.00%
2014-12-05	0	0.405	0.405	0.415	0.405	0.405	128,000	51,840	0.4050	0.180	0.180	0.184	0.180	0.180	288,766	0.1795	0.00%
2014-12-04	0	0.405	0.400	0.415	-	-	0	0	-	0.180	0.177	0.184	-	-	0	-	0.00%
2014-12-03	0	0.405	0.405	0.410	0.405	0.410	128,000	51,880	0.4053	0.180	0.180	0.182	0.180	0.182	288,766	0.1797	-1.22%
2014-12-02	0	0.410	0.405	0.415	-	-	0	0	-	0.182	0.180	0.184	-	-	0	-	0.00%
2014-12-01	0	0.410	0.400	0.410	0.400	0.410	336,600	135,486	0.4025	0.182	0.177	0.182	0.177	0.182	759,364	0.1784	-1.20%
2014-11-28	0	0.415	0.415	0.425	0.415	0.415	52,000	21,640	0.4162	0.184	0.184	0.188	0.184	0.184	117,311	0.1845	0.00%
2014-11-27	0	0.415	0.410	0.420	-	-	0	0	-	0.184	0.182	0.186	-	-	0	-	0.00%
2014-11-26	0	0.415	0.410	0.425	0.415	0.415	48,000	19,920	0.4150	0.184	0.182	0.188	0.184	0.184	108,287	0.1840	0.00%
2014-11-25	0	0.415	0.410	0.415	0.410	0.415	60,000	24,800	0.4133	0.184	0.182	0.184	0.182	0.184	135,359	0.1832	1.22%
2014-11-24	0	0.410	0.410	0.415	0.410	0.410	288,000	118,080	0.4100	0.182	0.182	0.184	0.182	0.182	649,723	0.1817	-2.38%
2014-11-21	0	0.420	0.405	0.420	0.410	0.420	32,000	13,360	0.4175	0.186	0.180	0.186	0.182	0.186	72,191	0.1851	2.44%
2014-11-20	0	0.410	0.410	0.420	0.410	0.415	296,000	121,480	0.4104	0.182	0.182	0.186	0.182	0.184	667,771	0.1819	1.23%
2014-11-19	0	0.405	0.405	0.410	0.405	0.410	368,000	149,680	0.4067	0.180	0.180	0.182	0.180	0.182	830,202	0.1803	-1.22%
2014-11-18	0	0.410	0.405	0.410	-	-	0	0	-	0.182	0.180	0.182	-	-	0	-	0.00%
2014-11-17	0	0.410	0.400	0.410	0.400	0.410	416,000	167,380	0.4024	0.182	0.177	0.182	0.177	0.182	938,489	0.1784	1.23%
2014-11-14	0	0.405	0.405	0.410	0.400	0.410	1,096,000	441,300	0.4026	0.180	0.180	0.182	0.177	0.182	2,472,557	0.1785	-2.41%
2014-11-13	0	0.415	0.410	0.420	0.410	0.420	420,000	174,640	0.4158	0.184	0.182	0.186	0.182	0.186	947,513	0.1843	-1.19%
2014-11-12	0	0.420	0.410	0.420	0.410	0.420	868,000	357,600	0.4120	0.186	0.182	0.186	0.182	0.186	1,958,193	0.1826	-1.18%
2014-11-11	0	0.425	0.410	0.425	0.410	0.440	1,136,000	468,560	0.4125	0.188	0.182	0.188	0.182	0.195	2,562,796	0.1828	2.41%
2014-11-10	0	0.415	0.415	0.420	0.415	0.420	252,000	105,600	0.4190	0.184	0.184	0.186	0.184	0.186	568,508	0.1857	-1.19%
2014-11-07	0	0.420	0.420	0.440	0.420	0.420	28,000	11,760	0.4200	0.186	0.186	0.195	0.186	0.186	63,168	0.1862	0.00%
2014-11-06	0	0.420	0.420	0.430	-	-	0	0	-	0.186	0.186	0.191	-	-	0	-	0.00%
2014-11-05	0	0.420	0.420	0.430	0.420	0.430	168,000	70,600	0.4202	0.186	0.186	0.191	0.186	0.191	379,005	0.1863	-2.33%
2014-11-04	0	0.430	0.420	0.430	-	-	0	0	-	0.191	0.186	0.191	-	-	0	-	0.00%
2014-11-03	0	0.430	0.420	0.440	-	-	0	0	-	0.191	0.186	0.195	-	-	0	-	0.00%
2014-10-31	0	0.430	0.420	0.440	0.420	0.430	28,000	11,920	0.4257	0.191	0.186	0.195	0.186	0.191	63,168	0.1887	0.00%
2014-10-30	0	0.430	0.415	0.440	-	-	0	0	-	0.191	0.184	0.195	-	-	0	-	0.00%
2014-10-29	0	0.430	0.420	0.440	0.415	0.430	88,000	37,700	0.4284	0.191	0.186	0.195	0.184	0.191	198,526	0.1899	0.00%
2014-10-28	0	0.430	0.415	0.440	0.430	0.430	100,000	43,000	0.4300	0.191	0.184	0.195	0.191	0.191	225,598	0.1906	0.00%
2014-10-27	0	0.430	0.410	0.430	0.420	0.430	100,000	42,600	0.4260	0.191	0.182	0.191	0.186	0.191	225,598	0.1888	2.38%
2014-10-24	0	0.420	0.420	0.425	0.420	0.420	96,000	40,320	0.4200	0.186	0.186	0.188	0.186	0.186	216,574	0.1862	1.20%
2014-10-23	0	0.415	0.415	0.420	0.410	0.420	116,000	47,680	0.4110	0.184	0.184	0.186	0.182	0.186	261,694	0.1822	-1.19%
2014-10-22	0	0.420	0.420	0.430	0.420	0.420	716,000	300,720	0.4200	0.186	0.186	0.191	0.186	0.186	1,615,284	0.1862	0.00%
2014-10-21	0	0.420	0.410	0.420	0.405	0.420	456,000	190,740	0.4183	0.186	0.182	0.186	0.180	0.186	1,028,728	0.1854	0.00%
2014-10-20	0	0.420	0.410	0.420	0.420	0.420	376,000	157,920	0.4200	0.186	0.182	0.186	0.186	0.186	848,250	0.1862	0.00%
2014-10-17	0	0.420	0.415	0.420	0.420	0.420	500,000	210,000	0.4200	0.186	0.184	0.186	0.186	0.186	1,127,991	0.1862	0.00%
2014-10-16	0	0.420	0.410	0.420	0.420	0.430	252,000	106,920	0.4243	0.186	0.182	0.186	0.186	0.191	568,508	0.1881	-2.33%
2014-10-15	0	0.430	0.425	0.430	0.430	0.430	20,000	8,600	0.4300	0.191	0.188	0.191	0.191	0.191	45,120	0.1906	-2.27%
2014-10-14	0	0.440	0.425	0.440	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	0.00%
2014-10-13	0	0.440	0.425	0.440	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	0.00%
2014-10-10	0	0.440	0.430	0.440	0.440	0.440	280,000	123,200	0.4400	0.195	0.191	0.195	0.195	0.195	631,675	0.1950	0.00%
2014-10-09	0	0.440	0.435	0.440	0.440	0.445	912,000	401,500	0.4402	0.195	0.193	0.195	0.195	0.197	2,057,456	0.1951	0.00%
2014-10-08	0	0.440	0.440	0.445	0.430	0.445	692,000	305,640	0.4417	0.195	0.195	0.197	0.191	0.197	1,561,140	0.1958	0.00%
2014-10-07	0	0.440	0.435	0.445	0.430	0.440	712,000	310,220	0.4357	0.195	0.193	0.197	0.191	0.195	1,606,260	0.1931	-1.12%
2014-10-06	0	0.445	0.435	0.445	0.450	0.450	212,000	95,400	0.4500	0.197	0.193	0.197	0.199	0.199	478,268	0.1995	1.14%
2014-10-03	0	0.440	0.435	0.450	0.440	0.440	108,000	47,520	0.4400	0.195	0.193	0.199	0.195	0.195	243,646	0.1950	0.00%
2014-09-30	0	0.440	0.440	0.450	0.440	0.440	412,000	181,280	0.4400	0.195	0.195	0.199	0.195	0.195	929,465	0.1950	-1.12%
2014-09-29	0	0.445	0.435	0.445	0.425	0.445	612,000	268,900	0.4394	0.197	0.193	0.197	0.188	0.197	1,380,661	0.1948	-1.11%
2014-09-26	0	0.450	0.445	0.455	0.435	0.450	340,000	150,340	0.4422	0.199	0.197	0.202	0.193	0.199	767,034	0.1960	1.12%
2014-09-25	0	0.445	0.445	0.455	0.445	0.450	288,000	128,260	0.4453	0.197	0.197	0.202	0.197	0.199	649,723	0.1974	-1.11%
2014-09-24	0	0.450	0.450	0.460	0.450	0.450	228,000	102,940	0.4515	0.199	0.199	0.204	0.199	0.199	514,364	0.2001	-1.10%
2014-09-23	0	0.455	0.455	0.470	0.455	0.465	570,000	261,250	0.4583	0.202	0.202	0.208	0.202	0.206	1,285,910	0.2032	-3.19%
2014-09-22	0	0.470	0.455	0.470	-	-	0	0	-	0.208	0.202	0.208	-	-	0	-	0.00%
2014-09-19	0	0.470	0.460	0.470	0.450	0.470	76,000	34,600	0.4553	0.208	0.204	0.208	0.199	0.208	171,455	0.2018	2.17%
2014-09-18	0	0.460	0.445	0.475	0.445	0.480	628,000	288,720	0.4597	0.204	0.197	0.211	0.197	0.213	1,416,757	0.2038	1.10%
2014-09-17	0	0.455	0.455	0.460	0.455	0.460	192,000	87,820	0.4574	0.202	0.202	0.204	0.202	0.204	433,149	0.2027	0.00%
2014-09-16	0	0.455	0.455	0.460	0.440	0.460	104,000	46,600	0.4481	0.202	0.202	0.204	0.195	0.204	234,622	0.1986	0.00%
2014-09-15	0	0.455	0.445	0.455	0.450	0.460	84,000	38,160	0.4543	0.202	0.197	0.202	0.199	0.204	189,503	0.2014	-1.09%
2014-09-12	0	0.460	0.460	0.465	0.455	0.465	552,000	252,480	0.4574	0.204	0.204	0.206	0.202	0.206	1,245,303	0.2027	-3.16%
2014-09-11	0	0.475	0.475	0.480	0.455	0.490	1,092,000	520,360	0.4765	0.211	0.211	0.213	0.202	0.217	2,463,533	0.2112	2.15%
2014-09-10	0	0.465	0.450	0.465	0.445	0.470	60,000	27,140	0.4523	0.206	0.199	0.206	0.197	0.208	135,359	0.2005	0.00%
2014-09-08	0	0.465	0.450	0.465	0.450	0.465	68,000	30,660	0.4509	0.206	0.199	0.206	0.199	0.206	153,407	0.1999	0.00%
2014-09-05	0	0.465	0.450	0.465	0.445	0.470	172,000	77,400	0.4500	0.206	0.199	0.206	0.197	0.208	388,029	0.1995	1.09%
2014-09-04	0	0.460	0.445	0.460	0.445	0.465	380,000	170,440	0.4485	0.204	0.197	0.204	0.197	0.206	857,273	0.1988	2.22%
2014-09-03	0	0.450	0.445	0.465	0.450	0.465	80,000	36,360	0.4545	0.199	0.197	0.206	0.199	0.206	180,479	0.2015	1.12%
2014-09-02	0	0.445	0.445	0.465	0.440	0.475	404,000	181,360	0.4489	0.197	0.197	0.206	0.195	0.211	911,417	0.1990	1.14%
2014-09-01	0	0.440	0.435	0.445	0.440	0.445	580,000	256,100	0.4416	0.195	0.193	0.197	0.195	0.197	1,308,470	0.1957	-2.22%
2014-08-29	0	0.450	0.450	0.465	0.450	0.460	220,000	101,040	0.4593	0.199	0.199	0.206	0.199	0.204	496,316	0.2036	-1.10%
2014-08-28	0	0.455	0.455	0.460	0.445	0.465	2,024,000	917,720	0.4534	0.202	0.202	0.204	0.197	0.206	4,566,109	0.2010	-2.15%
2014-08-27	0	0.465	0.465	0.470	0.445	0.485	2,924,000	1,332,700	0.4558	0.206	0.206	0.208	0.197	0.215	6,596,494	0.2020	-4.12%
2014-08-26	0	0.485	0.470	0.485	0.470	0.500	460,000	220,820	0.4800	0.215	0.208	0.215	0.208	0.222	1,037,752	0.2128	-3.00%
2014-08-25	0	0.500	0.485	0.500	0.485	0.500	208,000	101,520	0.4881	0.222	0.215	0.222	0.215	0.222	469,244	0.2163	0.00%
2014-08-22	0	0.500	0.485	0.500	0.485	0.500	1,016,000	503,180	0.4953	0.222	0.215	0.222	0.215	0.222	2,292,079	0.2195	-1.96%
2014-08-21	0	0.510	0.495	0.520	0.485	0.510	1,004,000	492,100	0.4901	0.226	0.219	0.230	0.215	0.226	2,265,007	0.2173	2.00%
2014-08-20	0	0.500	0.500	0.510	0.500	0.530	1,876,000	948,280	0.5055	0.222	0.222	0.226	0.222	0.235	4,232,224	0.2241	-3.85%
2014-08-19	0	0.520	0.520	0.530	0.500	0.530	3,768,000	1,935,280	0.5136	0.230	0.230	0.235	0.222	0.235	8,500,543	0.2277	-1.89%
2014-08-18	0	0.530	0.530	0.540	0.520	0.550	2,664,000	1,403,600	0.5269	0.235	0.235	0.239	0.230	0.244	6,009,938	0.2335	0.00%
2014-08-15	0	0.530	0.530	0.540	0.510	0.680	32,284,000	19,414,080	0.6014	0.235	0.235	0.239	0.226	0.301	72,832,149	0.2666	17.78%
2014-08-14	0	0.450	0.445	0.455	0.440	0.465	304,000	135,620	0.4461	0.199	0.197	0.202	0.195	0.206	685,819	0.1977	-2.17%
2014-08-13	0	0.460	0.455	0.460	0.460	0.475	500,000	231,820	0.4636	0.204	0.202	0.204	0.204	0.211	1,127,991	0.2055	-6.12%
2014-08-12	0	0.490	0.485	0.490	0.490	0.540	2,396,000	1,214,140	0.5067	0.217	0.215	0.217	0.217	0.239	5,405,335	0.2246	-1.01%
2014-08-11	0	0.495	0.495	0.500	0.440	0.540	54,976,903	22,953,633	0.4175	0.219	0.219	0.222	0.195	0.239	124,026,948	0.1851	15.12%
2014-08-08	0	0.430	0.415	0.440	-	-	0	0	-	0.191	0.184	0.195	-	-	0	-	0.00%
2014-08-07	0	0.430	0.425	0.440	-	-	0	0	-	0.191	0.188	0.195	-	-	0	-	0.00%
2014-08-06	0	0.430	0.425	0.430	0.430	0.430	372,000	159,960	0.4300	0.191	0.188	0.191	0.191	0.191	839,226	0.1906	-1.15%
2014-08-05	0	0.435	0.435	0.440	-	-	0	0	-	0.193	0.193	0.195	-	-	0	-	0.00%
2014-08-04	0	0.435	0.430	0.435	0.430	0.435	60,000	25,960	0.4327	0.193	0.191	0.193	0.191	0.193	135,359	0.1918	1.16%
2014-08-01	0	0.430	0.430	0.440	-	-	0	0	-	0.191	0.191	0.195	-	-	0	-	0.00%
2014-07-31	0	0.430	0.430	0.440	0.430	0.430	1,232,000	529,760	0.4300	0.191	0.191	0.195	0.191	0.191	2,779,371	0.1906	1.18%
2014-07-30	0	0.425	0.425	0.430	0.425	0.430	360,000	154,400	0.4289	0.188	0.188	0.191	0.188	0.191	812,154	0.1901	-1.16%
2014-07-29	0	0.430	0.425	0.430	0.415	0.430	452,000	192,900	0.4268	0.191	0.188	0.191	0.184	0.191	1,019,704	0.1892	1.18%
2014-07-28	0	0.425	0.415	0.430	0.425	0.425	120,000	51,000	0.4250	0.188	0.184	0.191	0.188	0.188	270,718	0.1884	0.00%
2014-07-25	0	0.425	0.420	0.425	0.420	0.460	444,000	190,900	0.4300	0.188	0.186	0.188	0.186	0.204	1,001,656	0.1906	1.19%
2014-07-24	0	0.420	0.415	0.420	0.415	0.420	184,000	77,240	0.4198	0.186	0.184	0.186	0.184	0.186	415,101	0.1861	-2.33%
2014-07-23	0	0.430	0.420	0.430	-	-	0	0	-	0.191	0.186	0.191	-	-	0	-	-1.15%
2014-07-22	0	0.435	0.420	0.435	0.425	0.435	44,000	18,940	0.4305	0.193	0.186	0.193	0.188	0.193	99,263	0.1908	2.35%
2014-07-21	0	0.425	0.415	0.425	0.415	0.425	584,000	246,100	0.4214	0.188	0.184	0.188	0.184	0.188	1,317,494	0.1868	-2.30%
2014-07-18	0	0.435	0.430	0.440	0.425	0.435	276,000	119,260	0.4321	0.193	0.191	0.195	0.188	0.193	622,651	0.1915	2.35%
2014-07-17	0	0.425	0.425	0.435	0.425	0.440	12,000	5,160	0.4300	0.188	0.188	0.193	0.188	0.195	27,072	0.1906	-2.30%
2014-07-16	0	0.435	0.435	0.440	0.405	0.450	1,880,000	800,100	0.4256	0.193	0.193	0.195	0.180	0.199	4,241,248	0.1886	7.41%
2014-07-15	0	0.405	0.400	0.420	0.400	0.430	780,000	322,000	0.4128	0.180	0.177	0.186	0.177	0.191	1,759,667	0.1830	-7.95%
2014-07-14	0	0.440	0.435	0.455	0.440	0.450	188,000	82,960	0.4413	0.195	0.193	0.202	0.195	0.199	424,125	0.1956	1.15%
2014-07-11	0	0.435	0.430	0.445	-	-	0	0	-	0.193	0.191	0.197	-	-	0	-	0.00%
2014-07-10	0	0.435	0.430	0.445	-	-	0	0	-	0.193	0.191	0.197	-	-	0	-	0.00%
2014-07-09	0	0.435	0.435	0.445	0.430	0.430	176,000	75,680	0.4300	0.193	0.193	0.197	0.191	0.191	397,053	0.1906	-5.43%
2014-07-08	0	0.460	0.435	0.460	-	-	0	0	-	0.204	0.193	0.204	-	-	0	-	0.00%
2014-07-07	0	0.460	0.435	0.460	0.460	0.460	140,000	64,400	0.4600	0.204	0.193	0.204	0.204	0.204	315,838	0.2039	0.00%
2014-07-04	0	0.460	0.440	0.460	-	-	0	0	-	0.204	0.195	0.204	-	-	0	-	0.00%
2014-07-03	0	0.460	0.435	0.460	0.445	0.460	976,000	444,800	0.4557	0.204	0.193	0.204	0.197	0.204	2,201,839	0.2020	2.22%
2014-07-02	0	0.450	0.425	0.450	-	-	0	0	-	0.199	0.188	0.199	-	-	0	-	0.00%
2014-06-30	0	0.450	0.450	0.465	0.450	0.450	12,000	5,400	0.4500	0.199	0.199	0.206	0.199	0.199	27,072	0.1995	0.00%
2014-06-27	0	0.450	0.415	0.450	-	-	0	0	-	0.199	0.184	0.199	-	-	0	-	0.00%
2014-06-26	0	0.450	0.430	0.450	0.450	0.450	100,000	45,000	0.4500	0.199	0.191	0.199	0.199	0.199	225,598	0.1995	4.65%
2014-06-25	0	0.430	0.430	0.450	0.425	0.430	60,000	25,720	0.4287	0.191	0.191	0.199	0.188	0.191	135,359	0.1900	-1.15%
2014-06-24	0	0.435	0.425	0.450	-	-	0	0	-	0.193	0.188	0.199	-	-	0	-	0.00%
2014-06-23	0	0.435	0.420	0.435	0.420	0.435	80,000	34,500	0.4313	0.193	0.186	0.193	0.186	0.193	180,479	0.1912	3.57%
2014-06-20	0	0.420	0.420	0.435	0.420	0.420	80,000	33,600	0.4200	0.186	0.186	0.193	0.186	0.186	180,479	0.1862	0.00%
2014-06-19	0	0.420	0.415	0.445	-	-	0	0	-	0.186	0.184	0.197	-	-	0	-	0.00%
2014-06-18	0	0.420	0.410	0.435	0.420	0.420	600,000	252,000	0.4200	0.186	0.182	0.193	0.186	0.186	1,353,590	0.1862	0.00%
2014-06-17	0	0.420	0.420	0.430	0.420	0.420	152,000	63,840	0.4200	0.186	0.186	0.191	0.186	0.186	342,909	0.1862	0.00%
2014-06-16	0	0.420	0.420	0.430	0.420	0.420	120,000	50,400	0.4200	0.186	0.186	0.191	0.186	0.186	270,718	0.1862	0.00%
2014-06-13	0	0.420	0.420	0.435	-	-	0	0	-	0.186	0.186	0.193	-	-	0	-	0.00%
2014-06-12	0	0.420	0.420	0.435	-	-	0	0	-	0.186	0.186	0.193	-	-	0	-	0.00%
2014-06-11	0	0.420	0.420	0.430	0.410	0.420	44,000	18,180	0.4132	0.186	0.186	0.191	0.182	0.186	99,263	0.1831	-2.33%
2014-06-10	0	0.430	0.420	0.440	-	-	0	0	-	0.191	0.186	0.195	-	-	0	-	0.00%
2014-06-09	0	0.430	0.420	0.430	0.430	0.430	60,000	25,800	0.4300	0.191	0.186	0.191	0.191	0.191	135,359	0.1906	2.38%
2014-06-06	0	0.420	0.420	0.430	0.410	0.420	204,000	84,960	0.4165	0.186	0.186	0.191	0.182	0.186	460,220	0.1846	0.00%
2014-06-05	0	0.420	0.420	0.435	0.420	0.420	24,000	10,080	0.4200	0.186	0.186	0.193	0.186	0.186	54,144	0.1862	0.00%
2014-06-04	0	0.420	0.420	0.440	0.420	0.420	148,000	62,160	0.4200	0.186	0.186	0.195	0.186	0.186	333,885	0.1862	0.00%
2014-06-03	0	0.420	0.410	0.430	-	-	0	0	-	0.186	0.182	0.191	-	-	0	-	0.00%
2014-05-30	0	0.420	0.420	0.445	0.405	0.420	84,000	34,960	0.4162	0.186	0.186	0.197	0.180	0.186	189,503	0.1845	0.00%
2014-05-29	0	0.420	0.405	0.445	-	-	0	0	-	0.186	0.180	0.197	-	-	0	-	0.00%
2014-05-28	0	0.420	0.410	0.455	-	-	0	0	-	0.186	0.182	0.202	-	-	0	-	0.00%
2014-05-27	0	0.420	0.410	0.425	-	-	0	0	-	0.186	0.182	0.188	-	-	0	-	0.00%
2014-05-26	0	0.420	0.420	0.430	0.410	0.420	360,000	149,400	0.4150	0.186	0.186	0.191	0.182	0.186	812,154	0.1840	1.20%
2014-05-23	0	0.415	0.415	0.440	0.405	0.405	40,000	16,200	0.4050	0.184	0.184	0.195	0.180	0.180	90,239	0.1795	-1.19%
2014-05-22	0	0.420	0.420	0.440	0.420	0.420	40,000	16,800	0.4200	0.186	0.186	0.195	0.186	0.186	90,239	0.1862	0.00%
2014-05-21	0	0.420	0.420	0.425	0.415	0.420	60,000	25,000	0.4167	0.186	0.186	0.188	0.184	0.186	135,359	0.1847	0.00%
2014-05-20	0	0.420	0.420	0.425	0.420	0.420	92,000	38,640	0.4200	0.186	0.186	0.188	0.186	0.186	207,550	0.1862	0.00%
2014-05-19	0	0.420	0.420	0.430	0.415	0.420	104,000	43,560	0.4188	0.186	0.186	0.191	0.184	0.186	234,622	0.1857	0.00%
2014-05-16	0	0.420	0.420	0.430	0.405	0.430	304,000	127,460	0.4193	0.186	0.186	0.191	0.180	0.191	685,819	0.1859	-2.33%
2014-05-15	0	0.430	0.420	0.430	0.400	0.430	112,000	47,160	0.4211	0.191	0.186	0.191	0.177	0.191	252,670	0.1866	-2.27%
2014-05-14	0	0.440	0.420	0.440	0.460	0.460	60,000	27,600	0.4600	0.195	0.186	0.195	0.204	0.204	135,359	0.2039	4.76%
2014-05-13	0	0.420	0.410	0.420	0.420	0.420	20,000	8,400	0.4200	0.186	0.182	0.186	0.186	0.186	45,120	0.1862	0.00%
2014-05-12	0	0.420	0.420	0.450	0.415	0.420	56,000	23,420	0.4182	0.186	0.186	0.199	0.184	0.186	126,335	0.1854	0.00%
2014-05-09	0	0.420	0.420	0.450	-	-	0	0	-	0.186	0.186	0.199	-	-	0	-	0.00%
2014-05-08	0	0.420	0.415	0.450	-	-	0	0	-	0.186	0.184	0.199	-	-	0	-	0.00%
2014-05-07	0	0.420	0.415	0.450	0.420	0.420	12,000	5,040	0.4200	0.186	0.184	0.199	0.186	0.186	27,072	0.1862	0.00%
2014-05-05	0	0.420	0.420	0.450	0.415	0.420	712,000	296,000	0.4157	0.186	0.186	0.199	0.184	0.186	1,606,260	0.1843	1.20%
2014-05-02	0	0.415	0.415	0.425	0.415	0.430	64,000	26,620	0.4159	0.184	0.184	0.188	0.184	0.191	144,383	0.1844	-1.19%
2014-04-30	0	0.420	0.415	0.430	-	-	0	0	-	0.186	0.184	0.191	-	-	0	-	0.00%
2014-04-29	0	0.420	0.420	0.425	0.415	0.420	984,000	409,940	0.4166	0.186	0.186	0.188	0.184	0.186	2,219,887	0.1847	0.00%
2014-04-28	0	0.420	0.415	0.430	-	-	0	0	-	0.186	0.184	0.191	-	-	0	-	0.00%
2014-04-25	0	0.420	0.420	0.450	-	-	4,000	1,680	0.4200	0.186	0.186	0.199	-	-	9,024	0.1862	0.00%
2014-04-24	0	0.420	0.420	0.430	-	-	4,000	1,680	0.4200	0.186	0.186	0.191	-	-	9,024	0.1862	0.00%
2014-04-23	0	0.420	0.420	0.450	0.420	0.425	360,000	151,480	0.4208	0.186	0.186	0.199	0.186	0.188	812,154	0.1865	0.00%
2014-04-22	0	0.420	0.420	0.425	0.415	0.420	222,000	92,880	0.4184	0.186	0.186	0.188	0.184	0.186	500,828	0.1855	0.00%
2014-04-17	0	0.420	0.410	0.420	0.420	0.420	72,000	30,240	0.4200	0.186	0.182	0.186	0.186	0.186	162,431	0.1862	-1.18%
2014-04-16	0	0.425	0.425	0.430	0.420	0.425	116,000	48,880	0.4214	0.188	0.188	0.191	0.186	0.188	261,694	0.1868	-1.16%
2014-04-15	0	0.430	0.430	0.440	0.430	0.430	24,000	10,320	0.4300	0.191	0.191	0.195	0.191	0.191	54,144	0.1906	2.38%
2014-04-14	0	0.420	0.410	0.450	0.405	0.420	20,000	8,220	0.4110	0.186	0.182	0.199	0.180	0.186	45,120	0.1822	-1.18%
2014-04-11	0	0.425	0.415	0.470	-	-	0	0	-	0.188	0.184	0.208	-	-	0	-	0.00%
2014-04-10	0	0.425	0.415	0.430	-	-	0	0	-	0.188	0.184	0.191	-	-	0	-	0.00%
2014-04-09	0	0.425	0.415	0.425	0.415	0.425	136,000	57,000	0.4191	0.188	0.184	0.188	0.184	0.188	306,814	0.1858	-1.16%
2014-04-08	0	0.430	0.415	0.430	0.425	0.430	20,000	8,580	0.4290	0.191	0.184	0.191	0.188	0.191	45,120	0.1902	0.00%
2014-04-07	0	0.430	0.425	0.430	0.430	0.430	8,000	3,440	0.4300	0.191	0.188	0.191	0.191	0.191	18,048	0.1906	2.38%
2014-04-04	0	0.420	0.415	0.450	0.420	0.420	4,000	1,680	0.4200	0.186	0.184	0.199	0.186	0.186	9,024	0.1862	-1.18%
2014-04-03	0	0.425	0.425	0.440	-	-	0	0	-	0.188	0.188	0.195	-	-	0	-	0.00%
2014-04-02	0	0.425	0.420	0.440	0.425	0.425	32,000	13,600	0.4250	0.188	0.186	0.195	0.188	0.188	72,191	0.1884	2.41%
2014-04-01	0	0.415	0.415	0.440	0.410	0.410	20,000	8,200	0.4100	0.184	0.184	0.195	0.182	0.182	45,120	0.1817	-6.74%
2014-03-31	0	0.445	0.420	0.455	-	-	0	0	-	0.197	0.186	0.202	-	-	0	-	0.00%
2014-03-28	0	0.445	0.415	0.450	-	-	0	0	-	0.197	0.184	0.199	-	-	0	-	0.00%
2014-03-27	0	0.445	0.445	0.450	0.445	0.445	28,000	12,460	0.4450	0.197	0.197	0.199	0.197	0.197	63,168	0.1973	1.14%
2014-03-26	0	0.440	0.430	0.450	-	-	0	0	-	0.195	0.191	0.199	-	-	0	-	0.00%
2014-03-25	0	0.440	0.425	0.450	-	-	0	0	-	0.195	0.188	0.199	-	-	0	-	0.00%
2014-03-24	0	0.440	0.425	0.455	-	-	0	0	-	0.195	0.188	0.202	-	-	0	-	0.00%
2014-03-21	0	0.440	0.440	0.445	0.420	0.420	132,000	55,440	0.4200	0.195	0.195	0.197	0.186	0.186	297,790	0.1862	1.15%
2014-03-20	0	0.435	0.415	0.440	-	-	0	0	-	0.193	0.184	0.195	-	-	0	-	0.00%
2014-03-19	0	0.435	0.420	0.450	-	-	4,000	1,740	0.4350	0.193	0.186	0.199	-	-	9,024	0.1928	0.00%
2014-03-18	0	0.435	0.415	0.440	0.415	0.435	8,000	3,400	0.4250	0.193	0.184	0.195	0.184	0.193	18,048	0.1884	-3.33%
2014-03-17	0	0.450	0.420	0.450	0.450	0.450	216,000	97,200	0.4500	0.199	0.186	0.199	0.199	0.199	487,292	0.1995	4.65%
2014-03-14	0	0.430	0.410	0.445	-	-	0	0	-	0.191	0.182	0.197	-	-	0	-	0.00%
2014-03-13	0	0.430	0.415	0.430	0.425	0.430	40,000	17,180	0.4295	0.191	0.184	0.191	0.188	0.191	90,239	0.1904	3.61%
2014-03-12	0	0.415	0.410	0.425	0.410	0.415	188,000	77,920	0.4145	0.184	0.182	0.188	0.182	0.184	424,125	0.1837	1.22%
2014-03-11	0	0.410	0.410	0.425	-	-	0	0	-	0.182	0.182	0.188	-	-	0	-	0.00%
2014-03-10	0	0.410	0.410	0.450	0.410	0.430	288,000	120,180	0.4173	0.182	0.182	0.199	0.182	0.191	649,723	0.1850	-4.65%
2014-03-07	0	0.430	0.420	0.455	0.430	0.430	24,000	10,320	0.4300	0.191	0.186	0.202	0.191	0.191	54,144	0.1906	-4.44%
2014-03-06	0	0.450	0.450	0.455	0.450	0.455	208,000	93,720	0.4506	0.199	0.199	0.202	0.199	0.202	469,244	0.1997	-2.17%
2014-03-05	0	0.460	0.415	0.465	0.415	0.460	1,056,000	443,980	0.4204	0.204	0.184	0.206	0.184	0.204	2,382,318	0.1864	8.24%
2014-03-04	0	0.425	0.405	0.430	-	-	0	0	-	0.188	0.180	0.191	-	-	0	-	0.00%
2014-03-03	0	0.425	0.410	0.440	-	-	0	0	-	0.188	0.182	0.195	-	-	0	-	0.00%
2014-02-28	0	0.425	0.425	0.435	0.425	0.425	80,000	34,000	0.4250	0.188	0.188	0.193	0.188	0.188	180,479	0.1884	2.41%
2014-02-27	0	0.415	0.415	0.430	0.415	0.415	148,000	61,420	0.4150	0.184	0.184	0.191	0.184	0.184	333,885	0.1840	0.00%
2014-02-26	0	0.415	0.415	0.430	-	-	0	0	-	0.184	0.184	0.191	-	-	0	-	0.00%
2014-02-25	0	0.415	0.410	0.425	0.415	0.415	100,000	41,500	0.4150	0.184	0.182	0.188	0.184	0.184	225,598	0.1840	0.00%
2014-02-24	0	0.415	0.415	0.440	0.415	0.465	196,000	87,060	0.4442	0.184	0.184	0.195	0.184	0.206	442,173	0.1969	-1.19%
2014-02-21	0	0.420	0.415	0.420	0.420	0.420	4,000	1,680	0.4200	0.186	0.184	0.186	0.186	0.186	9,024	0.1862	-1.18%
2014-02-20	0	0.425	0.420	0.455	-	-	0	0	-	0.188	0.186	0.202	-	-	0	-	0.00%
2014-02-19	0	0.425	0.410	0.435	-	-	0	0	-	0.188	0.182	0.193	-	-	0	-	0.00%
2014-02-18	0	0.425	0.415	0.460	-	-	0	0	-	0.188	0.184	0.204	-	-	0	-	0.00%
2014-02-17	0	0.425	0.415	0.470	0.425	0.425	32,000	13,600	0.4250	0.188	0.184	0.208	0.188	0.188	72,191	0.1884	2.41%
2014-02-14	0	0.415	0.405	0.415	0.410	0.425	1,704,000	700,620	0.4112	0.184	0.180	0.184	0.182	0.188	3,844,195	0.1823	-2.35%
2014-02-13	0	0.425	0.410	0.425	0.410	0.425	1,124,000	461,040	0.4102	0.188	0.182	0.188	0.182	0.188	2,535,725	0.1818	3.66%
2014-02-12	0	0.410	0.410	0.430	0.400	0.425	840,000	356,600	0.4245	0.182	0.182	0.191	0.177	0.188	1,895,026	0.1882	-3.53%
2014-02-11	0	0.425	0.400	0.430	-	-	0	0	-	0.188	0.177	0.191	-	-	0	-	0.00%
2014-02-10	0	0.425	0.405	0.475	-	-	0	0	-	0.188	0.180	0.211	-	-	0	-	0.00%
2014-02-07	0	0.425	0.405	0.425	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	0.00%
2014-02-06	0	0.425	0.405	0.430	0.425	0.425	36,000	15,300	0.4250	0.188	0.180	0.191	0.188	0.188	81,215	0.1884	-2.30%
2014-02-05	0	0.435	0.400	0.450	0.395	0.435	392,000	156,480	0.3992	0.193	0.177	0.199	0.175	0.193	884,345	0.1769	8.75%
2014-02-04	0	0.400	0.400	0.435	0.400	0.400	20,000	8,000	0.4000	0.177	0.177	0.193	0.177	0.177	45,120	0.1773	-6.98%
2014-01-30	0	0.430	0.410	0.450	-	-	0	0	-	0.191	0.182	0.199	-	-	0	-	0.00%
2014-01-29	0	0.430	0.430	0.450	0.430	0.430	8,000	3,440	0.4300	0.191	0.191	0.199	0.191	0.191	18,048	0.1906	0.00%
2014-01-28	0	0.430	0.415	0.430	-	-	0	0	-	0.191	0.184	0.191	-	-	0	-	-1.15%
2014-01-27	0	0.435	0.405	0.435	0.435	0.435	68,000	29,580	0.4350	0.193	0.180	0.193	0.193	0.193	153,407	0.1928	-1.14%
2014-01-24	0	0.440	0.425	0.440	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	0.00%
2014-01-23	0	0.440	0.430	0.440	0.440	0.440	400,000	176,000	0.4400	0.195	0.191	0.195	0.195	0.195	902,393	0.1950	0.00%
2014-01-22	0	0.440	0.435	0.450	0.440	0.440	200,000	88,000	0.4400	0.195	0.193	0.199	0.195	0.195	451,197	0.1950	0.00%
2014-01-21	0	0.440	0.440	0.450	0.440	0.440	160,000	70,400	0.4400	0.195	0.195	0.199	0.195	0.195	360,957	0.1950	0.00%
2014-01-20	0	0.440	0.440	0.450	0.440	0.440	52,000	22,880	0.4400	0.195	0.195	0.199	0.195	0.195	117,311	0.1950	0.00%
2014-01-17	0	0.440	0.440	0.450	0.440	0.440	1,060,000	466,400	0.4400	0.195	0.195	0.199	0.195	0.195	2,391,342	0.1950	1.15%
2014-01-16	0	0.435	0.430	0.450	0.430	0.440	1,208,000	531,460	0.4400	0.193	0.191	0.199	0.191	0.195	2,725,227	0.1950	-1.14%
2014-01-15	0	0.440	0.440	0.445	0.435	0.440	304,000	133,440	0.4389	0.195	0.195	0.197	0.193	0.195	685,819	0.1946	0.00%
2014-01-14	0	0.440	0.440	0.450	0.440	0.440	132,000	58,080	0.4400	0.195	0.195	0.199	0.195	0.195	297,790	0.1950	0.00%
2014-01-13	0	0.440	0.430	0.440	0.440	0.440	4,000	1,760	0.4400	0.195	0.191	0.195	0.195	0.195	9,024	0.1950	0.00%
2014-01-10	0	0.440	0.435	0.440	-	-	0	0	-	0.195	0.193	0.195	-	-	0	-	-1.12%
2014-01-09	0	0.445	0.430	0.445	-	-	0	0	-	0.197	0.191	0.197	-	-	0	-	0.00%
2014-01-08	0	0.445	0.430	0.445	0.430	0.445	2,956,000	1,275,120	0.4314	0.197	0.191	0.197	0.191	0.197	6,668,685	0.1912	0.00%
2014-01-07	0	0.445	0.440	0.450	0.445	0.445	220,000	97,900	0.4450	0.197	0.195	0.199	0.197	0.197	496,316	0.1973	1.14%
2014-01-06	0	0.440	0.440	0.455	0.435	0.440	44,000	19,180	0.4359	0.195	0.195	0.202	0.193	0.195	99,263	0.1932	-1.12%
2014-01-03	0	0.445	0.445	0.455	0.445	0.460	328,000	148,940	0.4541	0.197	0.197	0.202	0.197	0.204	739,962	0.2013	-3.26%
2014-01-02	0	0.460	0.445	0.460	0.460	0.460	72,000	33,120	0.4600	0.204	0.197	0.204	0.204	0.204	162,431	0.2039	1.10%
2013-12-31	0	0.455	0.440	0.460	0.450	0.455	52,000	23,600	0.4538	0.202	0.195	0.204	0.199	0.202	117,311	0.2012	1.11%
2013-12-30	0	0.450	0.440	0.450	0.440	0.455	476,000	214,200	0.4500	0.199	0.195	0.199	0.195	0.202	1,073,848	0.1995	-6.25%
2013-12-27	0	0.480	0.445	0.480	0.445	0.485	112,000	51,640	0.4611	0.213	0.197	0.213	0.197	0.215	252,670	0.2044	6.67%
2013-12-24	0	0.450	0.445	0.450	0.450	0.450	44,000	19,800	0.4500	0.199	0.197	0.199	0.199	0.199	99,263	0.1995	1.12%
2013-12-23	0	0.445	0.440	0.450	0.445	0.455	128,000	57,380	0.4483	0.197	0.195	0.199	0.197	0.202	288,766	0.1987	-1.11%
2013-12-20	0	0.450	0.445	0.455	0.440	0.450	332,000	149,340	0.4498	0.199	0.197	0.202	0.195	0.199	748,986	0.1994	2.27%
2013-12-19	0	0.440	0.440	0.445	0.440	0.450	452,000	202,140	0.4472	0.195	0.195	0.197	0.195	0.199	1,019,704	0.1982	1.15%
2013-12-18	0	0.435	0.435	0.445	0.430	0.450	844,000	372,840	0.4418	0.193	0.193	0.197	0.191	0.199	1,904,049	0.1958	-1.14%
2013-12-17	0	0.440	0.440	0.455	0.435	0.435	20,296	8,824	0.4348	0.195	0.195	0.202	0.193	0.193	45,787	0.1927	-2.22%
2013-12-16	0	0.450	0.440	0.450	0.450	0.455	136,000	61,600	0.4529	0.199	0.195	0.199	0.199	0.202	306,814	0.2008	2.27%
2013-12-13	0	0.440	0.440	0.460	0.440	0.460	240,000	106,900	0.4454	0.195	0.195	0.204	0.195	0.204	541,436	0.1974	1.15%
2013-12-12	0	0.435	0.435	0.450	0.435	0.450	232,000	102,220	0.4406	0.193	0.193	0.199	0.193	0.199	523,388	0.1953	-1.14%
2013-12-11	0	0.440	0.440	0.445	0.430	0.435	200,000	86,620	0.4331	0.195	0.195	0.197	0.191	0.193	451,197	0.1920	-3.30%
2013-12-10	0	0.455	0.435	0.455	-	-	0	0	-	0.202	0.193	0.202	-	-	0	-	0.00%
2013-12-09	0	0.455	0.450	0.455	-	-	32,000	14,400	0.4500	0.202	0.199	0.202	-	-	72,191	0.1995	0.00%
2013-12-06	0	0.455	0.440	0.465	-	-	0	0	-	0.202	0.195	0.206	-	-	0	-	0.00%
2013-12-05	0	0.455	0.455	0.460	0.440	0.440	36,000	15,840	0.4400	0.202	0.202	0.204	0.195	0.195	81,215	0.1950	1.11%
2013-12-04	0	0.450	0.440	0.450	-	-	0	0	-	0.199	0.195	0.199	-	-	0	-	0.00%
2013-12-03	0	0.450	0.440	0.450	0.450	0.450	28,000	12,600	0.4500	0.199	0.195	0.199	0.199	0.199	63,168	0.1995	0.00%
2013-12-02	0	0.450	0.440	0.450	0.450	0.450	20,000	9,000	0.4500	0.199	0.195	0.199	0.199	0.199	45,120	0.1995	2.27%
2013-11-29	0	0.440	0.440	0.450	0.435	0.435	4,000	1,740	0.4350	0.195	0.195	0.199	0.193	0.193	9,024	0.1928	0.00%
2013-11-28	0	0.440	0.440	0.455	-	-	0	0	-	0.195	0.195	0.202	-	-	0	-	0.00%
2013-11-27	0	0.440	0.440	0.455	0.440	0.440	4,000	1,760	0.4400	0.195	0.195	0.202	0.195	0.195	9,024	0.1950	-2.22%
2013-11-26	0	0.450	0.435	0.455	-	-	0	0	-	0.199	0.193	0.202	-	-	0	-	0.00%
2013-11-25	0	0.450	0.440	0.455	-	-	0	0	-	0.199	0.195	0.202	-	-	0	-	0.00%
2013-11-22	0	0.450	0.450	0.460	-	-	0	0	-	0.199	0.199	0.204	-	-	0	-	0.00%
2013-11-21	0	0.450	0.440	0.460	-	-	0	0	-	0.199	0.195	0.204	-	-	0	-	0.00%
2013-11-20	0	0.450	0.440	0.450	0.460	0.460	104,000	47,840	0.4600	0.199	0.195	0.199	0.204	0.204	234,622	0.2039	0.00%
2013-11-19	0	0.450	0.450	0.455	0.450	0.455	72,000	32,600	0.4528	0.199	0.199	0.202	0.199	0.202	162,431	0.2007	1.12%
2013-11-18	0	0.445	0.445	0.450	0.445	0.455	472,000	214,300	0.4540	0.197	0.197	0.199	0.197	0.202	1,064,824	0.2013	0.00%
2013-11-15	0	0.445	0.440	0.450	-	-	0	0	-	0.197	0.195	0.199	-	-	0	-	0.00%
2013-11-14	0	0.445	0.440	0.450	-	-	0	0	-	0.197	0.195	0.199	-	-	0	-	0.00%
2013-11-13	0	0.445	0.435	0.445	0.450	0.450	8,000	3,600	0.4500	0.197	0.193	0.197	0.199	0.199	18,048	0.1995	1.14%
2013-11-12	0	0.440	0.440	0.445	0.435	0.455	420,000	186,120	0.4431	0.195	0.195	0.197	0.193	0.202	947,513	0.1964	-2.22%
2013-11-11	0	0.450	0.440	0.455	0.440	0.455	488,000	215,400	0.4414	0.199	0.195	0.202	0.195	0.202	1,100,920	0.1957	1.12%
2013-11-08	0	0.445	0.440	0.455	0.440	0.445	232,000	103,060	0.4442	0.197	0.195	0.202	0.195	0.197	523,388	0.1969	-2.20%
2013-11-07	0	0.455	0.450	0.465	0.455	0.455	20,000	9,100	0.4550	0.202	0.199	0.206	0.202	0.202	45,120	0.2017	-1.09%
2013-11-06	0	0.460	0.450	0.460	-	-	0	0	-	0.204	0.199	0.204	-	-	0	-	0.00%
2013-11-05	0	0.460	0.450	0.465	-	-	0	0	-	0.204	0.199	0.206	-	-	0	-	0.00%
2013-11-04	0	0.460	0.445	0.470	0.460	0.460	8,000	3,680	0.4600	0.204	0.197	0.208	0.204	0.204	18,048	0.2039	0.00%
2013-11-01	0	0.460	0.445	0.470	0.460	0.460	8,000	3,680	0.4600	0.204	0.197	0.208	0.204	0.204	18,048	0.2039	0.00%
2013-10-31	0	0.460	0.445	0.460	0.440	0.470	592,000	270,480	0.4569	0.204	0.197	0.204	0.195	0.208	1,335,542	0.2025	3.37%
2013-10-30	0	0.445	0.445	0.450	0.440	0.445	180,000	79,700	0.4428	0.197	0.197	0.199	0.195	0.197	406,077	0.1963	-2.20%
2013-10-29	0	0.455	0.440	0.455	-	-	0	0	-	0.202	0.195	0.202	-	-	0	-	-1.09%
2013-10-28	0	0.460	0.445	0.465	0.435	0.460	184,000	82,280	0.4472	0.204	0.197	0.206	0.193	0.204	415,101	0.1982	4.55%
2013-10-25	0	0.440	0.440	0.455	0.440	0.455	644,000	284,740	0.4421	0.195	0.195	0.202	0.195	0.202	1,452,853	0.1960	-3.30%
2013-10-24	0	0.455	0.440	0.455	0.440	0.460	424,000	189,180	0.4462	0.202	0.195	0.202	0.195	0.204	956,537	0.1978	0.00%
2013-10-23	0	0.455	0.445	0.460	0.455	0.455	40,000	18,200	0.4550	0.202	0.197	0.204	0.202	0.202	90,239	0.2017	0.00%
2013-10-22	0	0.455	0.435	0.460	-	-	0	0	-	0.202	0.193	0.204	-	-	0	-	0.00%
2013-10-21	0	0.455	0.445	0.455	-	-	0	0	-	0.202	0.197	0.202	-	-	0	-	0.00%
2013-10-18	0	0.455	0.440	0.455	0.440	0.460	324,000	146,140	0.4510	0.202	0.195	0.202	0.195	0.204	730,938	0.1999	2.25%
2013-10-17	0	0.445	0.435	0.450	0.430	0.445	148,000	65,300	0.4412	0.197	0.193	0.199	0.191	0.197	333,885	0.1956	3.49%
2013-10-16	0	0.430	0.430	0.445	0.430	0.450	196,000	85,340	0.4354	0.191	0.191	0.197	0.191	0.199	442,173	0.1930	-6.52%
2013-10-15	0	0.460	0.435	0.460	0.435	0.460	336,000	147,880	0.4401	0.204	0.193	0.204	0.193	0.204	758,010	0.1951	2.22%
2013-10-11	0	0.450	0.430	0.455	0.435	0.450	276,000	123,600	0.4478	0.199	0.191	0.202	0.193	0.199	622,651	0.1985	2.27%
2013-10-10	0	0.440	0.440	0.445	0.435	0.435	100,000	43,500	0.4350	0.195	0.195	0.197	0.193	0.193	225,598	0.1928	-2.22%
2013-10-09	0	0.450	0.430	0.450	-	-	0	0	-	0.199	0.191	0.199	-	-	0	-	0.00%
2013-10-08	0	0.450	0.430	0.450	0.440	0.450	52,000	23,200	0.4462	0.199	0.191	0.199	0.195	0.199	117,311	0.1978	1.12%
2013-10-07	0	0.445	0.430	0.445	-	-	0	0	-	0.197	0.191	0.197	-	-	0	-	-1.11%
2013-10-04	0	0.450	0.450	0.455	0.435	0.450	172,000	77,180	0.4487	0.199	0.199	0.202	0.193	0.199	388,029	0.1989	1.12%
2013-10-03	0	0.445	0.430	0.450	0.430	0.445	120,000	53,020	0.4418	0.197	0.191	0.199	0.191	0.197	270,718	0.1958	-1.11%
2013-10-02	0	0.450	0.430	0.450	0.425	0.450	276,000	119,920	0.4345	0.199	0.191	0.199	0.188	0.199	622,651	0.1926	1.12%
2013-09-30	0	0.445	0.445	0.450	0.420	0.420	12,000	5,040	0.4200	0.197	0.197	0.199	0.186	0.186	27,072	0.1862	0.00%
2013-09-27	0	0.445	0.435	0.445	0.450	0.450	32,000	14,400	0.4500	0.197	0.193	0.197	0.199	0.199	72,191	0.1995	1.14%
2013-09-26	0	0.440	0.425	0.445	-	-	0	0	-	0.195	0.188	0.197	-	-	0	-	0.00%
2013-09-25	0	0.440	0.440	0.445	0.430	0.450	100,000	43,780	0.4378	0.195	0.195	0.197	0.191	0.199	225,598	0.1941	0.00%
2013-09-24	0	0.440	0.430	0.440	0.430	0.440	132,000	57,380	0.4347	0.195	0.191	0.195	0.191	0.195	297,790	0.1927	1.15%
2013-09-23	0	0.435	0.430	0.435	0.430	0.455	540,000	236,720	0.4384	0.193	0.191	0.193	0.191	0.202	1,218,231	0.1943	1.83%
2013-09-19	0	0.435	0.435	0.440	0.420	0.475	7,856,000	3,385,120	0.4309	0.189	0.189	0.192	0.183	0.207	18,047,440	0.1876	-8.42%
2013-09-18	0	0.475	0.455	0.475	0.455	0.475	144,000	67,720	0.4703	0.207	0.198	0.207	0.198	0.207	330,808	0.2047	4.40%
2013-09-17	0	0.455	0.455	0.460	0.455	0.460	112,000	51,020	0.4555	0.198	0.198	0.200	0.198	0.200	257,295	0.1983	0.00%
2013-09-16	0	0.455	0.455	0.460	0.450	0.455	120,000	54,220	0.4518	0.198	0.198	0.200	0.196	0.198	275,674	0.1967	-2.15%
2013-09-13	0	0.465	0.465	0.470	0.450	0.450	8,000	3,600	0.4500	0.202	0.202	0.205	0.196	0.196	18,378	0.1959	1.09%
2013-09-12	0	0.460	0.455	0.470	-	-	0	0	-	0.200	0.198	0.205	-	-	0	-	0.00%
2013-09-11	0	0.460	0.455	0.460	0.460	0.470	220,000	101,240	0.4602	0.200	0.198	0.200	0.200	0.205	505,402	0.2003	0.00%
2013-09-10	0	0.460	0.460	0.470	0.460	0.460	480,000	220,800	0.4600	0.200	0.200	0.205	0.200	0.200	1,102,695	0.2002	-2.13%
2013-09-09	0	0.470	0.460	0.480	0.470	0.485	136,000	65,000	0.4779	0.205	0.200	0.209	0.205	0.211	312,430	0.2080	-3.09%
2013-09-06	0	0.485	0.460	0.485	0.460	0.490	412,000	195,160	0.4737	0.211	0.200	0.211	0.200	0.213	946,480	0.2062	5.43%
2013-09-05	0	0.460	0.455	0.460	0.460	0.470	736,000	340,120	0.4621	0.200	0.198	0.200	0.200	0.205	1,690,799	0.2012	0.00%
2013-09-04	0	0.460	0.450	0.470	0.460	0.480	288,000	134,020	0.4653	0.200	0.196	0.205	0.200	0.209	661,617	0.2026	-2.13%
2013-09-03	0	0.470	0.465	0.490	0.470	0.470	300,000	141,000	0.4700	0.205	0.202	0.213	0.205	0.205	689,184	0.2046	-4.08%
2013-09-02	0	0.490	0.470	0.490	-	-	0	0	-	0.213	0.205	0.213	-	-	0	-	0.00%
2013-08-30	0	0.490	0.455	0.490	0.490	0.490	228,000	111,720	0.4900	0.213	0.198	0.213	0.213	0.213	523,780	0.2133	4.26%
2013-08-29	0	0.470	0.460	0.470	0.470	0.485	768,000	361,860	0.4712	0.205	0.200	0.205	0.205	0.211	1,764,312	0.2051	1.08%
2013-08-28	0	0.465	0.465	0.490	0.465	0.495	240,000	117,240	0.4885	0.202	0.202	0.213	0.202	0.215	551,347	0.2126	-5.10%
2013-08-27	0	0.490	0.480	0.490	0.490	0.495	120,000	58,900	0.4908	0.213	0.209	0.213	0.213	0.215	275,674	0.2137	-1.01%
2013-08-26	0	0.495	0.470	0.495	0.495	0.495	200,000	99,000	0.4950	0.215	0.205	0.215	0.215	0.215	459,456	0.2155	3.13%
2013-08-23	0	0.480	0.475	0.490	0.475	0.500	628,000	304,400	0.4847	0.209	0.207	0.213	0.207	0.218	1,442,693	0.2110	-3.03%
2013-08-22	0	0.495	0.480	0.495	0.480	0.500	764,000	373,300	0.4886	0.215	0.209	0.215	0.209	0.218	1,755,123	0.2127	-1.00%
2013-08-21	0	0.500	0.495	0.500	0.490	0.540	1,168,000	580,440	0.4970	0.218	0.215	0.218	0.213	0.235	2,683,224	0.2163	-7.41%
2013-08-20	0	0.540	0.485	0.550	0.520	0.540	184,000	96,160	0.5226	0.235	0.211	0.239	0.226	0.235	422,700	0.2275	3.85%
2013-08-19	0	0.520	0.520	0.530	0.520	0.540	80,000	42,080	0.5260	0.226	0.226	0.231	0.226	0.235	183,782	0.2290	-5.45%
2013-08-16	0	0.550	0.520	0.550	0.510	0.550	324,000	171,160	0.5283	0.239	0.226	0.239	0.222	0.239	744,319	0.2300	7.84%
2013-08-15	0	0.510	0.510	0.530	0.510	0.560	364,000	192,960	0.5301	0.222	0.222	0.231	0.222	0.244	836,210	0.2308	-7.27%
2013-08-13	0	0.550	0.520	0.550	0.510	0.680	776,000	413,200	0.5325	0.239	0.226	0.239	0.222	0.296	1,782,690	0.2318	10.00%
2013-08-12	0	0.500	0.495	0.510	0.500	0.500	56,000	28,000	0.5000	0.218	0.215	0.222	0.218	0.218	128,648	0.2176	0.00%
2013-08-09	0	0.500	0.480	0.510	-	-	0	0	-	0.218	0.209	0.222	-	-	0	-	0.00%
2013-08-08	0	0.500	0.480	0.500	-	-	0	0	-	0.218	0.209	0.218	-	-	0	-	0.00%
2013-08-07	0	0.500	0.480	0.500	0.500	0.500	140,000	70,000	0.5000	0.218	0.209	0.218	0.218	0.218	321,619	0.2176	1.01%
2013-08-06	0	0.495	0.495	0.500	0.480	0.480	64,000	31,520	0.4925	0.215	0.215	0.218	0.209	0.209	147,026	0.2144	-1.00%
2013-08-05	0	0.500	0.480	0.500	0.495	0.500	240,000	118,900	0.4954	0.218	0.209	0.218	0.215	0.218	551,347	0.2157	1.01%
2013-08-02	0	0.495	0.480	0.510	0.495	0.495	80,000	39,600	0.4950	0.215	0.209	0.222	0.215	0.215	183,782	0.2155	0.00%
2013-08-01	0	0.495	0.495	0.510	0.495	0.495	48,000	23,760	0.4950	0.215	0.215	0.222	0.215	0.215	110,269	0.2155	0.00%
2013-07-31	0	0.495	0.490	0.500	-	-	0	0	-	0.215	0.213	0.218	-	-	0	-	0.00%
2013-07-30	0	0.495	0.495	0.500	-	-	0	0	-	0.215	0.215	0.218	-	-	0	-	3.13%
2013-07-29	0	0.480	0.500	0.520	0.480	0.485	68,000	32,940	0.4844	0.209	0.218	0.226	0.209	0.211	156,215	0.2109	-4.00%
2013-07-26	0	0.500	0.490	0.520	-	-	0	0	-	0.218	0.213	0.226	-	-	0	-	0.00%
2013-07-25	0	0.500	0.485	0.510	0.500	0.500	4,000	2,000	0.5000	0.218	0.211	0.222	0.218	0.218	9,189	0.2176	2.04%
2013-07-24	0	0.490	0.490	0.510	-	-	0	0	-	0.213	0.213	0.222	-	-	0	-	0.00%
2013-07-23	0	0.490	0.485	0.520	-	-	0	0	-	0.213	0.211	0.226	-	-	0	-	0.00%
2013-07-22	0	0.490	0.485	0.510	0.490	0.490	40,000	19,600	0.4900	0.213	0.211	0.222	0.213	0.213	91,891	0.2133	0.00%
2013-07-19	0	0.490	0.490	0.500	0.490	0.490	132,000	64,680	0.4900	0.213	0.213	0.218	0.213	0.213	303,241	0.2133	-2.00%
2013-07-18	0	0.500	0.490	0.500	0.500	0.500	20,000	10,000	0.5000	0.218	0.213	0.218	0.218	0.218	45,946	0.2176	0.00%
2013-07-17	0	0.500	0.500	0.510	0.490	0.490	12,000	5,960	0.4967	0.218	0.218	0.222	0.213	0.213	27,567	0.2162	-3.85%
2013-07-16	0	0.520	0.490	0.520	0.520	0.520	4,000	2,080	0.5200	0.226	0.213	0.226	0.226	0.226	9,189	0.2264	4.00%
2013-07-15	0	0.500	0.500	0.520	-	-	0	0	-	0.218	0.218	0.226	-	-	0	-	0.00%
2013-07-12	0	0.500	0.500	0.520	-	-	0	0	-	0.218	0.218	0.226	-	-	0	-	1.01%
2013-07-11	0	0.495	0.490	0.500	0.490	0.520	320,000	161,420	0.5044	0.215	0.213	0.218	0.213	0.226	735,130	0.2196	-2.94%
2013-07-10	0	0.510	0.490	0.510	0.490	0.510	36,000	18,200	0.5056	0.222	0.213	0.222	0.213	0.222	82,702	0.2201	2.00%
2013-07-09	0	0.500	0.490	0.510	-	-	0	0	-	0.218	0.213	0.222	-	-	0	-	0.00%
2013-07-08	0	0.500	0.490	0.500	-	-	0	0	-	0.218	0.213	0.218	-	-	0	-	-1.96%
2013-07-05	0	0.510	0.490	0.510	0.500	0.510	508,000	254,400	0.5008	0.222	0.213	0.222	0.218	0.222	1,167,019	0.2180	2.00%
2013-07-04	0	0.500	0.500	0.510	0.500	0.500	432,000	216,000	0.5000	0.218	0.218	0.222	0.218	0.218	992,425	0.2176	0.00%
2013-07-03	0	0.500	0.500	0.510	0.500	0.500	148,000	74,000	0.5000	0.218	0.218	0.222	0.218	0.218	339,998	0.2176	0.00%
2013-07-02	0	0.500	0.500	0.510	0.500	0.500	252,000	126,000	0.5000	0.218	0.218	0.222	0.218	0.218	578,915	0.2176	0.00%
2013-06-28	0	0.500	0.490	0.500	0.490	0.500	112,000	55,480	0.4954	0.218	0.213	0.218	0.213	0.218	257,295	0.2156	0.00%
2013-06-27	0	0.500	0.490	0.500	0.500	0.500	56,000	28,000	0.5000	0.218	0.213	0.218	0.218	0.218	128,648	0.2176	1.01%
2013-06-26	0	0.495	0.495	0.500	0.490	0.500	76,000	37,940	0.4992	0.215	0.215	0.218	0.213	0.218	174,593	0.2173	-1.00%
2013-06-25	0	0.500	0.480	0.500	0.470	0.500	280,000	136,080	0.4860	0.218	0.209	0.218	0.205	0.218	643,239	0.2116	0.00%
2013-06-24	0	0.500	0.465	0.500	-	-	0	0	-	0.218	0.202	0.218	-	-	0	-	0.00%
2013-06-21	0	0.500	0.485	0.500	0.500	0.500	144,000	72,000	0.5000	0.218	0.211	0.218	0.218	0.218	330,808	0.2176	0.00%
2013-06-20	0	0.500	0.500	0.510	0.500	0.500	192,000	96,000	0.5000	0.218	0.218	0.222	0.218	0.218	441,078	0.2176	2.04%
2013-06-19	0	0.490	0.490	0.540	0.490	0.490	4,000	1,960	0.4900	0.213	0.213	0.235	0.213	0.213	9,189	0.2133	-3.92%
2013-06-18	0	0.510	0.490	0.510	-	-	0	0	-	0.222	0.213	0.222	-	-	0	-	0.00%
2013-06-17	0	0.510	0.510	0.520	0.500	0.510	68,000	34,560	0.5082	0.222	0.222	0.226	0.218	0.222	156,215	0.2212	2.00%
2013-06-14	0	0.500	0.470	0.510	-	-	0	0	-	0.218	0.205	0.222	-	-	0	-	0.00%
2013-06-13	0	0.500	0.500	0.510	0.500	0.500	56,000	28,000	0.5000	0.218	0.218	0.222	0.218	0.218	128,648	0.2176	0.00%
2013-06-11	0	0.500	0.500	0.510	0.500	0.500	176,000	88,000	0.5000	0.218	0.218	0.222	0.218	0.218	404,321	0.2176	-3.85%
2013-06-10	0	0.520	0.520	0.530	0.500	0.520	72,000	36,400	0.5056	0.226	0.226	0.231	0.218	0.226	165,404	0.2201	0.00%
2013-06-07	0	0.520	0.500	0.520	0.500	0.520	180,000	92,800	0.5156	0.226	0.218	0.226	0.218	0.226	413,511	0.2244	0.00%
2013-06-06	0	0.520	0.510	0.520	0.520	0.520	200,000	104,000	0.5200	0.226	0.222	0.226	0.226	0.226	459,456	0.2264	0.00%
2013-06-05	0	0.520	0.510	0.550	0.510	0.520	228,000	117,440	0.5151	0.226	0.222	0.239	0.222	0.226	523,780	0.2242	0.00%
2013-06-04	0	0.520	0.510	0.520	0.520	0.520	64,000	33,280	0.5200	0.226	0.222	0.226	0.226	0.226	147,026	0.2264	0.00%
2013-06-03	0	0.520	0.520	0.560	-	-	0	0	-	0.226	0.226	0.244	-	-	0	-	0.00%
2013-05-31	0	0.520	0.510	0.520	-	-	0	0	-	0.226	0.222	0.226	-	-	0	-	-1.89%
2013-05-30	0	0.530	0.510	0.530	0.510	0.530	420,000	215,000	0.5119	0.231	0.222	0.231	0.222	0.231	964,858	0.2228	3.92%
2013-05-29	0	0.510	0.500	0.510	0.510	0.510	700,000	357,000	0.5100	0.222	0.218	0.222	0.222	0.222	1,608,097	0.2220	0.00%
2013-05-28	0	0.510	0.510	0.520	0.500	0.500	8,000	4,000	0.5000	0.222	0.222	0.226	0.218	0.218	18,378	0.2176	-1.92%
2013-05-27	0	0.520	0.510	0.530	-	-	0	0	-	0.226	0.222	0.231	-	-	0	-	0.00%
2013-05-24	0	0.520	0.500	0.520	0.510	0.520	220,000	113,800	0.5173	0.226	0.218	0.226	0.222	0.226	505,402	0.2252	4.26%
2013-05-23	0	0.510	0.510	0.520	0.510	0.520	76,000	39,360	0.5179	0.217	0.217	0.221	0.217	0.221	178,528	0.2205	-1.92%
2013-05-22	0	0.520	0.510	0.540	-	-	0	0	-	0.221	0.217	0.230	-	-	0	-	0.00%
2013-05-21	0	0.520	0.520	0.540	0.520	0.560	416,000	223,200	0.5365	0.221	0.221	0.230	0.221	0.238	977,206	0.2284	-1.89%
2013-05-20	0	0.530	0.520	0.530	0.520	0.530	284,000	148,840	0.5241	0.226	0.221	0.226	0.221	0.226	667,131	0.2231	3.92%
2013-05-16	0	0.510	0.510	0.520	0.510	0.520	36,000	18,560	0.5156	0.217	0.217	0.221	0.217	0.221	84,566	0.2195	-1.92%
2013-05-15	0	0.520	0.510	0.520	-	-	0	0	-	0.221	0.217	0.221	-	-	0	-	0.00%
2013-05-14	0	0.520	0.510	0.520	0.520	0.520	172,000	89,440	0.5200	0.221	0.217	0.221	0.221	0.221	404,037	0.2214	4.00%
2013-05-13	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.213	0.213	0.221	0.213	0.213	9,396	0.2129	-1.96%
2013-05-10	0	0.510	0.500	0.520	-	-	0	0	-	0.217	0.213	0.221	-	-	0	-	0.00%
2013-05-09	0	0.510	0.500	0.520	-	-	0	0	-	0.217	0.213	0.221	-	-	0	-	0.00%
2013-05-08	0	0.510	0.510	0.520	0.510	0.510	12,000	6,120	0.5100	0.217	0.217	0.221	0.217	0.217	28,189	0.2171	-1.92%
2013-05-07	0	0.520	0.510	0.540	0.510	0.520	260,000	134,600	0.5177	0.221	0.217	0.230	0.217	0.221	610,754	0.2204	0.00%
2013-05-06	0	0.520	0.510	0.540	0.510	0.520	304,000	157,520	0.5182	0.221	0.217	0.230	0.217	0.221	714,112	0.2206	1.96%
2013-05-03	0	0.510	0.500	0.530	0.510	0.510	4,000	2,040	0.5100	0.217	0.213	0.226	0.217	0.217	9,396	0.2171	-1.92%
2013-05-02	0	0.520	0.510	0.530	-	-	0	0	-	0.221	0.217	0.226	-	-	0	-	0.00%
2013-04-30	0	0.520	0.510	0.530	0.500	0.520	144,000	72,200	0.5014	0.221	0.217	0.226	0.213	0.221	338,264	0.2134	4.00%
2013-04-29	0	0.500	0.500	0.520	0.500	0.510	404,000	203,200	0.5030	0.213	0.213	0.221	0.213	0.217	949,017	0.2141	-1.96%
2013-04-26	0	0.510	0.510	0.530	0.510	0.540	16,000	8,280	0.5175	0.217	0.217	0.226	0.217	0.230	37,585	0.2203	-1.92%
2013-04-25	0	0.520	0.510	0.530	-	-	0	0	-	0.221	0.217	0.226	-	-	0	-	0.00%
2013-04-24	0	0.520	0.500	0.520	0.500	0.520	332,000	171,800	0.5175	0.221	0.213	0.221	0.213	0.221	779,885	0.2203	0.00%
2013-04-23	0	0.520	0.500	0.540	-	-	120,000	62,400	0.5200	0.221	0.213	0.230	-	-	281,886	0.2214	0.00%
2013-04-22	0	0.520	0.510	0.530	0.520	0.520	100,000	52,000	0.5200	0.221	0.217	0.226	0.221	0.221	234,905	0.2214	1.96%
2013-04-19	0	0.510	0.510	0.530	-	-	0	0	-	0.217	0.217	0.226	-	-	0	-	0.00%
2013-04-18	0	0.510	0.510	0.540	0.500	0.530	288,000	147,200	0.5111	0.217	0.217	0.230	0.213	0.226	676,527	0.2176	-1.92%
2013-04-17	0	0.520	0.520	0.530	0.520	0.520	60,000	31,200	0.5200	0.221	0.221	0.226	0.221	0.221	140,943	0.2214	0.00%
2013-04-16	0	0.520	0.510	0.520	0.500	0.520	308,000	157,920	0.5127	0.221	0.217	0.221	0.213	0.221	723,508	0.2183	0.00%
2013-04-15	0	0.520	0.510	0.520	0.510	0.520	436,000	226,400	0.5193	0.221	0.217	0.221	0.217	0.221	1,024,187	0.2211	0.00%
2013-04-12	0	0.520	0.510	0.530	0.520	0.530	116,000	60,640	0.5228	0.221	0.217	0.226	0.221	0.226	272,490	0.2225	0.00%
2013-04-11	0	0.520	0.520	0.530	0.520	0.520	20,000	10,400	0.5200	0.221	0.221	0.226	0.221	0.221	46,981	0.2214	-1.89%
2013-04-10	0	0.530	0.520	0.540	0.520	0.540	496,000	263,800	0.5319	0.226	0.221	0.230	0.221	0.230	1,165,130	0.2264	1.92%
2013-04-09	0	0.520	0.520	0.530	0.520	0.520	160,000	83,200	0.5200	0.221	0.221	0.226	0.221	0.221	375,848	0.2214	0.00%
2013-04-08	0	0.520	0.510	0.530	0.510	0.520	112,000	57,520	0.5136	0.221	0.217	0.226	0.217	0.221	263,094	0.2186	1.96%
2013-04-05	0	0.510	0.495	0.510	0.510	0.510	8,000	4,080	0.5100	0.217	0.211	0.217	0.217	0.217	18,792	0.2171	-3.77%
2013-04-03	0	0.530	0.520	0.530	0.510	0.530	300,000	154,600	0.5153	0.226	0.221	0.226	0.217	0.226	704,716	0.2194	1.92%
2013-04-02	0	0.520	0.520	0.530	0.520	0.520	20,000	10,400	0.5200	0.221	0.221	0.226	0.221	0.221	46,981	0.2214	0.00%
2013-03-28	0	0.520	0.520	0.540	0.520	0.530	108,000	57,160	0.5293	0.221	0.221	0.230	0.221	0.226	253,698	0.2253	0.00%
2013-03-27	0	0.520	0.520	0.530	0.520	0.540	1,408,000	741,000	0.5263	0.221	0.221	0.226	0.221	0.230	3,307,466	0.2240	-7.14%
2013-03-26	0	0.560	0.550	0.560	0.540	0.560	728,000	402,320	0.5526	0.238	0.234	0.238	0.230	0.238	1,710,110	0.2353	5.66%
2013-03-25	0	0.530	0.530	0.540	0.520	0.530	820,000	432,520	0.5275	0.226	0.226	0.230	0.221	0.226	1,926,223	0.2245	0.00%
2013-03-22	0	0.530	0.520	0.530	0.510	0.530	844,000	447,040	0.5297	0.226	0.221	0.226	0.217	0.226	1,982,600	0.2255	-1.85%
2013-03-21	0	0.540	0.530	0.550	0.500	0.540	116,000	61,080	0.5266	0.230	0.226	0.234	0.213	0.230	272,490	0.2242	0.00%
2013-03-20	0	0.540	0.540	0.550	0.530	0.540	32,000	17,040	0.5325	0.230	0.230	0.234	0.226	0.230	75,170	0.2267	1.89%
2013-03-19	0	0.530	0.530	0.540	0.530	0.540	488,000	259,040	0.5308	0.226	0.226	0.230	0.226	0.230	1,146,338	0.2260	0.00%
2013-03-18	0	0.530	0.530	0.540	0.530	0.540	900,000	478,200	0.5313	0.226	0.226	0.230	0.226	0.230	2,114,147	0.2262	-1.85%
2013-03-15	0	0.540	0.540	0.550	0.540	0.540	56,000	30,240	0.5400	0.230	0.230	0.234	0.230	0.230	131,547	0.2299	0.00%
2013-03-14	0	0.540	0.540	0.550	0.540	0.540	120,000	64,800	0.5400	0.230	0.230	0.234	0.230	0.230	281,886	0.2299	0.00%
2013-03-13	0	0.540	0.540	0.550	0.540	0.540	80,000	43,200	0.5400	0.230	0.230	0.234	0.230	0.230	187,924	0.2299	0.00%
2013-03-12	0	0.540	0.540	0.550	0.540	0.550	964,000	523,920	0.5435	0.230	0.230	0.234	0.230	0.234	2,264,486	0.2314	-1.82%
2013-03-11	0	0.550	0.550	0.560	0.540	0.550	1,296,000	710,400	0.5481	0.234	0.234	0.238	0.230	0.234	3,044,372	0.2333	0.00%
2013-03-08	0	0.550	0.550	0.570	0.550	0.570	60,000	33,640	0.5607	0.234	0.234	0.243	0.234	0.243	140,943	0.2387	0.00%
2013-03-07	0	0.550	0.540	0.560	0.550	0.550	1,280,000	704,000	0.5500	0.234	0.230	0.238	0.234	0.234	3,006,787	0.2341	1.85%
2013-03-06	0	0.540	0.530	0.550	0.540	0.560	304,000	170,120	0.5596	0.230	0.226	0.234	0.230	0.238	714,112	0.2382	-3.57%
2013-03-05	0	0.560	0.550	0.560	0.550	0.560	68,000	37,600	0.5529	0.238	0.234	0.238	0.234	0.238	159,736	0.2354	1.82%
2013-03-04	0	0.550	0.550	0.570	0.550	0.550	44,000	24,200	0.5500	0.234	0.234	0.243	0.234	0.234	103,358	0.2341	-3.51%
2013-03-01	0	0.570	0.550	0.570	0.560	0.570	100,000	56,240	0.5624	0.243	0.234	0.243	0.238	0.243	234,905	0.2394	0.00%
2013-02-28	0	0.570	0.540	0.570	0.550	0.570	28,000	15,520	0.5543	0.243	0.230	0.243	0.234	0.243	65,773	0.2360	3.64%
2013-02-27	0	0.550	0.550	0.560	0.540	0.550	368,000	201,040	0.5463	0.234	0.234	0.238	0.230	0.234	864,451	0.2326	0.00%
2013-02-26	0	0.550	0.540	0.550	0.530	0.550	636,000	347,280	0.5460	0.234	0.230	0.234	0.226	0.234	1,493,997	0.2325	-1.79%
2013-02-25	0	0.560	0.550	0.560	0.550	0.560	104,000	58,080	0.5585	0.238	0.234	0.238	0.234	0.238	244,301	0.2377	-1.75%
2013-02-22	0	0.570	0.550	0.590	0.540	0.570	436,000	241,520	0.5539	0.243	0.234	0.251	0.230	0.243	1,024,187	0.2358	3.64%
2013-02-21	0	0.550	0.550	0.560	0.550	0.550	456,000	250,800	0.5500	0.234	0.234	0.238	0.234	0.234	1,071,168	0.2341	-1.79%
2013-02-20	0	0.560	0.550	0.560	0.560	0.570	484,000	271,440	0.5608	0.238	0.234	0.238	0.238	0.243	1,136,941	0.2387	-1.75%
2013-02-19	0	0.570	0.560	0.590	0.570	0.570	92,000	52,440	0.5700	0.243	0.238	0.251	0.243	0.243	216,113	0.2427	0.00%
2013-02-18	0	0.570	0.570	0.580	0.560	0.600	428,000	247,520	0.5783	0.243	0.243	0.247	0.238	0.255	1,005,394	0.2462	1.79%
2013-02-15	0	0.560	0.560	0.570	0.550	0.560	312,000	172,320	0.5523	0.238	0.238	0.243	0.234	0.238	732,904	0.2351	-1.75%
2013-02-14	0	0.570	0.550	0.580	0.560	0.590	352,000	198,840	0.5649	0.243	0.234	0.247	0.238	0.251	826,866	0.2405	0.00%
2013-02-08	0	0.570	0.570	0.580	0.570	0.580	172,000	99,640	0.5793	0.243	0.243	0.247	0.243	0.247	404,037	0.2466	0.00%
2013-02-07	0	0.570	0.570	0.590	0.570	0.580	244,000	141,000	0.5779	0.243	0.243	0.251	0.243	0.247	573,169	0.2460	-1.72%
2013-02-06	0	0.580	0.580	0.590	0.580	0.590	736,000	428,200	0.5818	0.247	0.247	0.251	0.247	0.251	1,728,903	0.2477	0.00%
2013-02-05	0	0.580	0.580	0.590	0.570	0.600	1,004,000	581,560	0.5792	0.247	0.247	0.251	0.243	0.255	2,358,449	0.2466	-3.33%
2013-02-04	0	0.600	0.590	0.600	0.580	0.640	10,104,000	6,048,520	0.5986	0.255	0.251	0.255	0.247	0.272	23,734,825	0.2548	7.14%
2013-02-01	0	0.560	0.550	0.560	0.530	0.560	1,116,000	617,320	0.5532	0.238	0.234	0.238	0.226	0.238	2,621,542	0.2355	3.70%
2013-01-31	0	0.540	0.530	0.550	0.530	0.540	128,000	68,840	0.5378	0.230	0.226	0.234	0.226	0.230	300,679	0.2289	0.00%
2013-01-30	0	0.540	0.530	0.550	0.540	0.540	304,000	164,160	0.5400	0.230	0.226	0.234	0.230	0.230	714,112	0.2299	1.89%
2013-01-29	0	0.530	0.530	0.540	0.530	0.540	116,000	62,480	0.5386	0.226	0.226	0.230	0.226	0.230	272,490	0.2293	-1.85%
2013-01-28	0	0.540	0.530	0.540	0.540	0.540	20,000	10,800	0.5400	0.230	0.226	0.230	0.230	0.230	46,981	0.2299	1.89%
2013-01-25	0	0.530	0.530	0.540	0.520	0.540	372,000	196,960	0.5295	0.226	0.226	0.230	0.221	0.230	873,847	0.2254	-1.85%
2013-01-24	0	0.540	0.530	0.550	0.540	0.540	268,000	144,720	0.5400	0.230	0.226	0.234	0.230	0.230	629,546	0.2299	0.00%
2013-01-23	0	0.540	0.530	0.540	0.540	0.550	156,000	84,600	0.5423	0.230	0.226	0.230	0.230	0.234	366,452	0.2309	0.00%
2013-01-22	0	0.540	0.540	0.560	0.540	0.540	296,000	159,840	0.5400	0.230	0.230	0.238	0.230	0.230	695,319	0.2299	0.00%
2013-01-21	0	0.540	0.540	0.550	0.540	0.540	60,000	32,400	0.5400	0.230	0.230	0.234	0.230	0.230	140,943	0.2299	0.00%
2013-01-18	0	0.540	0.530	0.540	0.530	0.540	604,000	322,120	0.5333	0.230	0.226	0.230	0.226	0.230	1,418,828	0.2270	3.85%
2013-01-17	0	0.520	0.510	0.520	0.520	0.530	288,000	152,240	0.5286	0.221	0.217	0.221	0.221	0.226	676,527	0.2250	-1.89%
2013-01-16	0	0.530	0.530	0.540	0.530	0.540	184,000	99,280	0.5396	0.226	0.226	0.230	0.226	0.230	432,226	0.2297	-1.85%
2013-01-15	0	0.540	0.540	0.550	0.540	0.540	212,000	114,480	0.5400	0.230	0.230	0.234	0.230	0.230	497,999	0.2299	-1.82%
2013-01-14	0	0.550	0.540	0.550	0.540	0.550	252,000	138,400	0.5492	0.234	0.230	0.234	0.230	0.234	591,961	0.2338	0.00%
2013-01-11	0	0.550	0.540	0.550	0.540	0.550	724,000	393,320	0.5433	0.234	0.230	0.234	0.230	0.234	1,700,714	0.2313	0.00%
2013-01-10	0	0.550	0.540	0.550	0.530	0.550	569,874	310,073	0.5441	0.234	0.230	0.234	0.226	0.234	1,338,664	0.2316	3.77%
2013-01-09	0	0.530	0.530	0.540	0.530	0.540	636,000	339,160	0.5333	0.226	0.226	0.230	0.226	0.230	1,493,997	0.2270	-1.85%
2013-01-08	0	0.540	0.530	0.550	0.530	0.540	1,468,000	778,240	0.5301	0.230	0.226	0.234	0.226	0.230	3,448,409	0.2257	1.89%
2013-01-07	0	0.530	0.520	0.540	0.520	0.530	144,000	74,920	0.5203	0.226	0.221	0.230	0.221	0.226	338,264	0.2215	0.00%
2013-01-04	0	0.530	0.520	0.530	0.510	0.530	696,000	359,280	0.5162	0.226	0.221	0.226	0.217	0.226	1,634,940	0.2198	1.92%
2013-01-03	0	0.520	0.510	0.520	0.510	0.520	92,000	47,040	0.5113	0.221	0.217	0.221	0.217	0.221	216,113	0.2177	1.96%
2013-01-02	0	0.510	0.500	0.520	-	-	0	0	-	0.217	0.213	0.221	-	-	0	-	0.00%
2012-12-31	0	0.510	0.500	0.510	-	-	0	0	-	0.217	0.213	0.217	-	-	0	-	0.00%
2012-12-28	0	0.510	0.500	0.510	0.500	0.510	1,044,000	522,440	0.5004	0.217	0.213	0.217	0.213	0.217	2,452,411	0.2130	2.00%
2012-12-27	0	0.500	0.500	0.510	0.500	0.510	84,000	42,800	0.5095	0.213	0.213	0.217	0.213	0.217	197,320	0.2169	0.00%
2012-12-24	0	0.500	0.500	0.510	0.500	0.510	140,000	70,200	0.5014	0.213	0.213	0.217	0.213	0.217	328,867	0.2135	0.00%
2012-12-21	0	0.500	0.490	0.510	0.495	0.500	1,132,000	565,980	0.5000	0.213	0.209	0.217	0.211	0.213	2,659,127	0.2128	1.01%
2012-12-20	0	0.495	0.495	0.500	-	-	0	0	-	0.211	0.211	0.213	-	-	0	-	0.00%
2012-12-19	0	0.495	0.490	0.495	0.495	0.500	1,364,000	679,180	0.4979	0.211	0.209	0.211	0.211	0.213	3,204,107	0.2120	0.00%
2012-12-18	0	0.495	0.495	0.500	0.495	0.500	516,000	257,480	0.4990	0.211	0.211	0.213	0.211	0.213	1,212,111	0.2124	0.00%
2012-12-17	0	0.495	0.490	0.510	0.495	0.500	36,000	17,840	0.4956	0.211	0.209	0.217	0.211	0.213	84,566	0.2110	-1.00%
2012-12-14	0	0.500	0.495	0.500	0.500	0.500	156,000	78,000	0.5000	0.213	0.211	0.213	0.213	0.213	366,452	0.2129	-3.85%
2012-12-13	0	0.520	0.510	0.520	0.500	0.520	644,000	325,120	0.5048	0.221	0.217	0.221	0.213	0.221	1,512,790	0.2149	4.00%
2012-12-12	0	0.500	0.500	0.520	0.500	0.500	32,000	16,000	0.5000	0.213	0.213	0.221	0.213	0.213	75,170	0.2129	-1.96%
2012-12-11	0	0.510	0.500	0.520	0.495	0.510	592,000	294,620	0.4977	0.217	0.213	0.221	0.211	0.217	1,390,639	0.2119	2.00%
2012-12-10	0	0.500	0.500	0.510	0.495	0.500	584,000	290,140	0.4968	0.213	0.213	0.217	0.211	0.213	1,371,847	0.2115	0.00%
2012-12-07	0	0.500	0.500	0.510	0.490	0.500	52,000	25,760	0.4954	0.213	0.213	0.217	0.209	0.213	122,151	0.2109	0.00%
2012-12-06	0	0.500	0.500	0.510	0.490	0.510	1,020,000	516,600	0.5065	0.213	0.213	0.217	0.209	0.217	2,396,033	0.2156	-1.96%
2012-12-05	0	0.510	0.500	0.510	0.510	0.510	40,000	20,400	0.5100	0.217	0.213	0.217	0.217	0.217	93,962	0.2171	2.00%
2012-12-04	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.213	0.213	0.221	0.213	0.213	234,905	0.2129	-1.96%
2012-12-03	0	0.510	0.500	0.520	-	-	0	0	-	0.217	0.213	0.221	-	-	0	-	0.00%
2012-11-30	0	0.510	0.500	0.520	0.510	0.510	40,000	20,400	0.5100	0.217	0.213	0.221	0.217	0.217	93,962	0.2171	0.00%
2012-11-29	0	0.510	0.500	0.520	0.500	0.510	320,000	161,200	0.5038	0.217	0.213	0.221	0.213	0.217	751,697	0.2144	2.00%
2012-11-28	0	0.500	0.495	0.500	0.500	0.500	576,000	288,000	0.5000	0.213	0.211	0.213	0.213	0.213	1,353,054	0.2129	0.00%
2012-11-27	0	0.500	0.500	0.520	-	-	352,000	179,520	0.5100	0.213	0.213	0.221	-	-	826,866	0.2171	0.00%
2012-11-26	0	0.500	0.500	0.510	0.500	0.510	664,000	333,600	0.5024	0.213	0.213	0.217	0.213	0.217	1,559,771	0.2139	0.00%
2012-11-23	0	0.500	0.500	0.510	0.500	0.500	1,256,000	633,080	0.5040	0.213	0.213	0.217	0.213	0.213	2,950,410	0.2146	0.00%
2012-11-22	0	0.500	0.500	0.510	0.500	0.500	920,000	463,600	0.5039	0.213	0.213	0.217	0.213	0.213	2,161,128	0.2145	0.00%
2012-11-21	0	0.500	0.500	0.510	0.500	0.510	424,000	213,280	0.5030	0.213	0.213	0.217	0.213	0.217	995,998	0.2141	-1.96%
2012-11-20	0	0.510	0.500	0.520	0.510	0.530	608,000	313,840	0.5162	0.217	0.213	0.221	0.217	0.226	1,428,224	0.2197	2.00%
2012-11-19	0	0.500	0.500	0.520	0.500	0.500	68,000	34,000	0.5000	0.213	0.213	0.221	0.213	0.213	159,736	0.2129	-3.85%
2012-11-16	0	0.520	0.500	0.520	-	-	0	0	-	0.221	0.213	0.221	-	-	0	-	0.00%
2012-11-15	0	0.520	0.500	0.520	0.520	0.520	20,000	10,400	0.5200	0.221	0.213	0.221	0.221	0.221	46,981	0.2214	0.00%
2012-11-14	0	0.520	0.510	0.520	-	-	324,000	168,480	0.5200	0.221	0.217	0.221	-	-	761,093	0.2214	0.00%
2012-11-13	0	0.520	0.510	0.520	0.530	0.530	400,000	208,400	0.5210	0.221	0.217	0.221	0.226	0.226	939,621	0.2218	0.00%
2012-11-12	0	0.520	0.510	0.520	0.510	0.520	360,000	186,800	0.5189	0.221	0.217	0.221	0.217	0.221	845,659	0.2209	0.00%
2012-11-09	0	0.520	0.500	0.520	0.520	0.530	560,000	293,600	0.5243	0.221	0.213	0.221	0.221	0.226	1,315,469	0.2232	-1.89%
2012-11-08	0	0.530	0.500	0.530	0.540	0.540	160,000	86,400	0.5400	0.226	0.213	0.226	0.230	0.230	375,848	0.2299	6.00%
2012-11-07	0	0.500	0.500	0.540	-	-	0	0	-	0.213	0.213	0.230	-	-	0	-	0.00%
2012-11-06	0	0.500	0.500	0.510	0.485	0.500	84,000	42,480	0.5057	0.213	0.213	0.217	0.206	0.213	197,320	0.2153	-3.85%
2012-11-05	0	0.520	0.500	0.520	0.520	0.520	244,000	126,880	0.5200	0.221	0.213	0.221	0.221	0.221	573,169	0.2214	4.00%
2012-11-02	0	0.500	0.500	0.520	-	-	0	0	-	0.213	0.213	0.221	-	-	0	-	0.00%
2012-11-01	0	0.500	0.500	0.530	0.500	0.510	212,000	107,560	0.5074	0.213	0.213	0.226	0.213	0.217	497,999	0.2160	-1.96%
2012-10-31	0	0.510	0.500	0.510	0.500	0.510	100,000	50,400	0.5040	0.217	0.213	0.217	0.213	0.217	234,905	0.2146	2.00%
2012-10-30	0	0.500	0.500	0.510	0.500	0.510	324,000	162,160	0.5005	0.213	0.213	0.217	0.213	0.217	761,093	0.2131	0.00%
2012-10-29	0	0.500	0.500	0.510	0.500	0.500	116,000	58,000	0.5000	0.213	0.213	0.217	0.213	0.213	272,490	0.2129	0.00%
2012-10-26	0	0.500	0.500	0.510	0.500	0.500	40,000	20,000	0.5000	0.213	0.213	0.217	0.213	0.213	93,962	0.2129	-1.96%
2012-10-25	0	0.510	0.510	0.520	0.510	0.510	260,000	135,000	0.5192	0.217	0.217	0.221	0.217	0.217	610,754	0.2210	0.00%
2012-10-24	0	0.510	0.510	0.540	0.500	0.500	200,000	100,000	0.5000	0.217	0.217	0.230	0.213	0.213	469,810	0.2129	0.00%
2012-10-22	0	0.510	0.500	0.510	0.500	0.510	360,000	181,000	0.5028	0.217	0.213	0.217	0.213	0.217	845,659	0.2140	2.00%
2012-10-19	0	0.500	0.500	0.510	0.490	0.500	284,000	141,820	0.4994	0.213	0.213	0.217	0.209	0.213	667,131	0.2126	0.00%
2012-10-18	0	0.500	0.500	0.510	0.500	0.500	200,000	100,000	0.5000	0.213	0.213	0.217	0.213	0.213	469,810	0.2129	0.00%
2012-10-17	0	0.500	0.500	0.510	0.500	0.500	280,000	140,000	0.5000	0.213	0.213	0.217	0.213	0.213	657,735	0.2129	0.00%
2012-10-16	0	0.500	0.495	0.500	0.495	0.500	312,000	155,920	0.4997	0.213	0.211	0.213	0.211	0.213	732,904	0.2127	0.00%
2012-10-15	0	0.500	0.500	0.510	0.500	0.500	380,000	190,000	0.5000	0.213	0.213	0.217	0.213	0.213	892,640	0.2129	0.00%
2012-10-12	0	0.500	0.475	0.500	0.500	0.510	236,000	118,440	0.5019	0.213	0.202	0.213	0.213	0.217	554,376	0.2136	0.00%
2012-10-11	0	0.500	0.485	0.510	0.500	0.500	440,000	220,000	0.5000	0.213	0.206	0.217	0.213	0.213	1,033,583	0.2129	0.00%
2012-10-10	0	0.500	0.490	0.500	0.465	0.500	500,000	238,660	0.4773	0.213	0.209	0.213	0.198	0.213	1,174,526	0.2032	0.00%
2012-10-09	0	0.500	0.490	0.500	0.500	0.500	32,000	16,000	0.5000	0.213	0.209	0.213	0.213	0.213	75,170	0.2129	0.00%
2012-10-08	0	0.500	0.490	0.500	0.500	0.500	120,000	60,000	0.5000	0.213	0.209	0.213	0.213	0.213	281,886	0.2129	0.00%
2012-10-05	0	0.500	0.490	0.500	0.495	0.500	88,000	43,900	0.4989	0.213	0.209	0.213	0.211	0.213	206,717	0.2124	2.04%
2012-10-04	0	0.490	0.490	0.500	0.490	0.490	32,000	15,680	0.4900	0.209	0.209	0.213	0.209	0.209	75,170	0.2086	0.00%
2012-10-03	0	0.490	0.485	0.500	-	-	0	0	-	0.209	0.206	0.213	-	-	0	-	0.00%
2012-09-28	0	0.490	0.480	0.500	0.490	0.490	28,000	13,720	0.4900	0.209	0.204	0.213	0.209	0.209	65,773	0.2086	0.00%
2012-09-27	0	0.490	0.485	0.490	-	-	0	0	-	0.209	0.206	0.209	-	-	0	-	0.00%
2012-09-26	0	0.490	0.490	0.500	0.485	0.485	16,000	7,760	0.4850	0.209	0.209	0.213	0.206	0.206	37,585	0.2065	1.03%
2012-09-25	0	0.485	0.480	0.490	0.485	0.485	48,000	23,280	0.4850	0.206	0.204	0.209	0.206	0.206	112,755	0.2065	-1.02%
2012-09-24	0	0.490	0.485	0.495	0.490	0.490	128,000	62,720	0.4900	0.209	0.206	0.211	0.209	0.209	300,679	0.2086	-1.01%
2012-09-21	0	0.495	0.495	0.500	0.495	0.495	96,000	47,520	0.4950	0.211	0.211	0.213	0.211	0.211	225,509	0.2107	0.00%
2012-09-20	0	0.495	0.490	0.500	-	-	0	0	-	0.211	0.209	0.213	-	-	0	-	0.00%
2012-09-19	0	0.495	0.490	0.500	-	-	0	0	-	0.211	0.209	0.213	-	-	0	-	0.00%
2012-09-18	0	0.495	0.490	0.495	0.495	0.500	148,000	73,320	0.4954	0.211	0.209	0.211	0.211	0.213	347,660	0.2109	0.00%
2012-09-17	0	0.495	0.495	0.500	0.495	0.495	12,000	5,940	0.4950	0.211	0.211	0.213	0.211	0.211	28,189	0.2107	1.25%
2012-09-14	0	0.500	0.495	0.500	0.500	0.510	184,000	93,160	0.5063	0.208	0.206	0.208	0.208	0.212	442,066	0.2107	0.00%
2012-09-13	0	0.500	0.495	0.500	0.500	0.500	132,000	66,000	0.5000	0.208	0.206	0.208	0.208	0.208	317,134	0.2081	0.00%
2012-09-12	0	0.500	0.495	0.500	0.500	0.500	200,000	100,000	0.5000	0.208	0.206	0.208	0.208	0.208	480,507	0.2081	1.01%
2012-09-11	0	0.495	0.495	0.500	-	-	0	0	-	0.206	0.206	0.208	-	-	0	-	0.00%
2012-09-10	0	0.495	0.490	0.500	0.495	0.495	36,000	17,820	0.4950	0.206	0.204	0.208	0.206	0.206	86,491	0.2060	0.00%
2012-09-07	0	0.495	0.490	0.500	-	-	0	0	-	0.206	0.204	0.208	-	-	0	-	0.00%
2012-09-06	0	0.495	0.490	0.495	0.490	0.495	140,000	68,920	0.4923	0.206	0.204	0.206	0.204	0.206	336,355	0.2049	3.13%
2012-09-05	0	0.480	0.480	0.495	0.480	0.490	160,000	77,560	0.4848	0.200	0.200	0.206	0.200	0.204	384,405	0.2018	-3.03%
2012-09-04	0	0.495	0.495	0.500	0.490	0.495	128,000	63,060	0.4927	0.206	0.206	0.208	0.204	0.206	307,524	0.2051	1.02%
2012-09-03	0	0.490	0.490	0.495	0.490	0.490	52,000	25,480	0.4900	0.204	0.204	0.206	0.204	0.204	124,932	0.2040	-1.01%
2012-08-31	0	0.495	0.485	0.500	0.495	0.495	100,000	49,500	0.4950	0.206	0.202	0.208	0.206	0.206	240,253	0.2060	0.00%
2012-08-30	0	0.495	0.490	0.495	0.485	0.500	1,484,000	730,220	0.4921	0.206	0.204	0.206	0.202	0.208	3,565,359	0.2048	-1.00%
2012-08-29	0	0.500	0.500	0.510	-	-	0	0	-	0.208	0.208	0.212	-	-	0	-	0.00%
2012-08-28	0	0.500	0.500	0.510	0.500	0.500	104,000	52,000	0.5000	0.208	0.208	0.212	0.208	0.208	249,863	0.2081	-1.96%
2012-08-27	0	0.510	0.490	0.510	0.490	0.530	768,000	385,160	0.5015	0.212	0.204	0.212	0.204	0.221	1,845,145	0.2087	-1.92%
2012-08-24	0	0.520	0.500	0.520	0.520	0.520	156,000	81,120	0.5200	0.216	0.208	0.216	0.216	0.216	374,795	0.2164	0.00%
2012-08-23	0	0.520	0.510	0.520	0.500	0.530	504,000	259,560	0.5150	0.216	0.212	0.216	0.208	0.221	1,210,876	0.2144	-1.89%
2012-08-22	0	0.530	0.520	0.540	0.520	0.580	3,772,000	2,077,720	0.5508	0.221	0.216	0.225	0.216	0.241	9,062,353	0.2293	3.92%
2012-08-21	0	0.510	0.500	0.510	0.510	0.510	40,000	20,400	0.5100	0.212	0.208	0.212	0.212	0.212	96,101	0.2123	2.00%
2012-08-20	0	0.500	0.500	0.510	-	-	0	0	-	0.208	0.208	0.212	-	-	0	-	0.00%
2012-08-17	0	0.500	0.500	0.520	0.500	0.550	52,000	26,720	0.5138	0.208	0.208	0.216	0.208	0.229	124,932	0.2139	-3.85%
2012-08-16	0	0.520	0.520	0.550	0.500	0.520	296,000	150,240	0.5076	0.216	0.216	0.229	0.208	0.216	711,150	0.2113	4.00%
2012-08-15	0	0.500	0.500	0.530	0.500	0.500	232,000	116,000	0.5000	0.208	0.208	0.221	0.208	0.208	557,388	0.2081	0.00%
2012-08-14	0	0.500	0.500	0.540	0.500	0.500	124,000	62,000	0.5000	0.208	0.208	0.225	0.208	0.208	297,914	0.2081	0.00%
2012-08-13	0	0.500	0.500	0.550	0.500	0.500	60,000	30,000	0.5000	0.208	0.208	0.229	0.208	0.208	144,152	0.2081	0.00%
2012-08-10	0	0.500	0.500	0.550	0.500	0.500	4,000	2,000	0.5000	0.208	0.208	0.229	0.208	0.208	9,610	0.2081	0.00%
2012-08-09	0	0.500	0.500	0.540	0.500	0.500	8,000	4,040	0.5050	0.208	0.208	0.225	0.208	0.208	19,220	0.2102	0.00%
2012-08-08	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.208	0.208	0.216	0.208	0.208	48,051	0.2081	-1.96%
2012-08-07	0	0.510	0.500	0.510	0.510	0.510	352,000	179,400	0.5097	0.212	0.208	0.212	0.212	0.212	845,692	0.2121	2.00%
2012-08-06	0	0.500	0.495	0.520	0.500	0.500	112,000	56,000	0.5000	0.208	0.206	0.216	0.208	0.208	269,084	0.2081	0.00%
2012-08-03	0	0.500	0.495	0.520	-	-	0	0	-	0.208	0.206	0.216	-	-	0	-	0.00%
2012-08-02	0	0.500	0.480	0.510	-	-	0	0	-	0.208	0.200	0.212	-	-	0	-	0.00%
2012-08-01	0	0.500	0.495	0.520	-	-	0	0	-	0.208	0.206	0.216	-	-	0	-	0.00%
2012-07-31	0	0.500	0.495	0.540	-	-	0	0	-	0.208	0.206	0.225	-	-	0	-	0.00%
2012-07-30	0	0.500	0.495	0.530	0.500	0.500	76,000	38,360	0.5047	0.208	0.206	0.221	0.208	0.208	182,592	0.2101	1.01%
2012-07-27	0	0.495	0.490	0.495	0.495	0.500	60,000	29,800	0.4967	0.206	0.204	0.206	0.206	0.208	144,152	0.2067	0.00%
2012-07-26	0	0.495	0.490	0.495	0.495	0.495	24,000	11,880	0.4950	0.206	0.204	0.206	0.206	0.206	57,661	0.2060	-2.94%
2012-07-25	0	0.510	0.495	0.510	-	-	0	0	-	0.212	0.206	0.212	-	-	0	-	-1.92%
2012-07-24	0	0.520	0.480	0.540	-	-	0	0	-	0.216	0.200	0.225	-	-	0	-	0.00%
2012-07-23	0	0.520	0.495	0.550	-	-	0	0	-	0.216	0.206	0.229	-	-	0	-	0.00%
2012-07-20	0	0.520	0.500	0.520	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	-1.89%
2012-07-19	0	0.530	0.520	0.540	0.530	0.530	72,000	38,160	0.5300	0.221	0.216	0.225	0.221	0.221	172,982	0.2206	3.92%
2012-07-18	0	0.510	0.495	0.540	-	-	0	0	-	0.212	0.206	0.225	-	-	0	-	0.00%
2012-07-17	0	0.510	0.510	0.520	0.510	0.510	8,000	4,080	0.5100	0.212	0.212	0.216	0.212	0.212	19,220	0.2123	2.00%
2012-07-16	0	0.500	0.500	0.520	-	-	0	0	-	0.208	0.208	0.216	-	-	0	-	0.00%
2012-07-13	0	0.500	0.480	0.510	0.500	0.510	120,000	60,400	0.5033	0.208	0.200	0.212	0.208	0.212	288,304	0.2095	0.00%
2012-07-12	0	0.500	0.500	0.540	-	-	0	0	-	0.208	0.208	0.225	-	-	0	-	0.00%
2012-07-11	0	0.500	0.495	0.540	-	-	0	0	-	0.208	0.206	0.225	-	-	0	-	0.00%
2012-07-10	0	0.500	0.495	0.500	-	-	0	0	-	0.208	0.206	0.208	-	-	0	-	-1.96%
2012-07-09	0	0.510	0.495	0.510	-	-	0	0	-	0.212	0.206	0.212	-	-	0	-	0.00%
2012-07-06	0	0.510	0.510	0.610	0.500	0.510	132,000	66,200	0.5015	0.212	0.212	0.254	0.208	0.212	317,134	0.2087	2.00%
2012-07-05	0	0.500	0.495	0.510	0.500	0.500	716,000	358,000	0.5000	0.208	0.206	0.212	0.208	0.208	1,720,213	0.2081	1.01%
2012-07-04	0	0.495	0.490	0.500	-	-	0	0	-	0.206	0.204	0.208	-	-	0	-	0.00%
2012-07-03	0	0.495	0.485	0.495	0.500	0.510	336,000	168,920	0.5027	0.206	0.202	0.206	0.208	0.212	807,251	0.2093	1.02%
2012-06-29	0	0.490	0.480	0.490	0.480	0.490	440,000	211,400	0.4805	0.204	0.200	0.204	0.200	0.204	1,057,114	0.2000	2.08%
2012-06-28	0	0.480	0.480	0.490	0.480	0.480	640,000	307,200	0.4800	0.200	0.200	0.204	0.200	0.200	1,537,621	0.1998	0.00%
2012-06-27	0	0.480	0.475	0.480	0.480	0.480	224,000	107,520	0.4800	0.200	0.198	0.200	0.200	0.200	538,167	0.1998	-4.00%
2012-06-26	0	0.500	0.480	0.520	0.500	0.500	8,000	4,000	0.5000	0.208	0.200	0.216	0.208	0.208	19,220	0.2081	4.17%
2012-06-25	0	0.480	0.480	0.500	-	-	0	0	-	0.200	0.200	0.208	-	-	0	-	0.00%
2012-06-22	0	0.480	0.475	0.480	-	-	0	0	-	0.200	0.198	0.200	-	-	0	-	0.00%
2012-06-21	0	0.480	0.475	0.480	0.475	0.485	76,000	36,260	0.4771	0.200	0.198	0.200	0.198	0.202	182,592	0.1986	0.00%
2012-06-20	0	0.480	0.480	0.485	0.480	0.485	56,000	26,900	0.4804	0.200	0.200	0.202	0.200	0.202	134,542	0.1999	0.00%
2012-06-19	0	0.480	0.475	0.485	0.480	0.480	100,000	48,000	0.4800	0.200	0.198	0.202	0.200	0.200	240,253	0.1998	0.00%
2012-06-18	0	0.480	0.475	0.500	-	-	0	0	-	0.200	0.198	0.208	-	-	0	-	0.00%
2012-06-15	0	0.480	0.475	0.495	0.470	0.480	56,000	26,720	0.4771	0.200	0.198	0.206	0.196	0.200	134,542	0.1986	1.05%
2012-06-14	0	0.475	0.465	0.480	0.450	0.475	412,000	195,400	0.4743	0.198	0.194	0.200	0.187	0.198	989,843	0.1974	0.00%
2012-06-13	0	0.475	0.430	0.475	0.475	0.475	252,000	119,700	0.4750	0.198	0.179	0.198	0.198	0.198	605,438	0.1977	0.00%
2012-06-12	0	0.475	0.430	0.475	-	-	0	0	-	0.198	0.179	0.198	-	-	0	-	0.00%
2012-06-11	0	0.475	0.435	0.480	-	-	0	0	-	0.198	0.181	0.200	-	-	0	-	0.00%
2012-06-08	0	0.475	0.465	0.475	0.475	0.475	72,000	34,200	0.4750	0.198	0.194	0.198	0.198	0.198	172,982	0.1977	0.00%
2012-06-07	0	0.475	0.475	0.480	0.475	0.475	72,000	34,200	0.4750	0.198	0.198	0.200	0.198	0.198	172,982	0.1977	-1.04%
2012-06-06	0	0.480	0.470	0.495	-	-	0	0	-	0.200	0.196	0.206	-	-	0	-	0.00%
2012-06-05	0	0.480	0.460	0.480	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	-1.03%
2012-06-04	0	0.485	0.460	0.485	0.500	0.500	20,000	10,000	0.5000	0.202	0.191	0.202	0.208	0.208	48,051	0.2081	2.11%
2012-06-01	0	0.475	0.475	0.480	0.475	0.475	164,000	77,900	0.4750	0.198	0.198	0.200	0.198	0.198	394,015	0.1977	0.00%
2012-05-31	0	0.475	0.475	0.495	0.470	0.480	136,000	64,660	0.4754	0.198	0.198	0.206	0.196	0.200	326,744	0.1979	-1.04%
2012-05-30	0	0.480	0.470	0.490	-	-	0	0	-	0.200	0.196	0.204	-	-	0	-	0.00%
2012-05-29	0	0.480	0.445	0.500	-	-	0	0	-	0.200	0.185	0.208	-	-	0	-	0.00%
2012-05-28	0	0.480	0.480	0.490	0.445	0.450	200,000	89,600	0.4480	0.200	0.200	0.204	0.185	0.187	480,507	0.1865	5.26%
2012-05-25	0	0.456	0.450	0.475	-	-	0	0	-	0.190	0.187	0.198	-	-	0	-	0.01%
2012-05-24	0	0.480	0.470	0.500	0.480	0.480	172,000	82,560	0.4800	0.190	0.186	0.198	0.190	0.190	435,033	0.1898	0.00%
2012-05-23	0	0.480	0.475	0.495	0.480	0.500	560,000	270,460	0.4830	0.190	0.188	0.196	0.190	0.198	1,416,385	0.1910	-2.04%
2012-05-22	0	0.490	0.490	0.500	-	-	0	0	-	0.194	0.194	0.198	-	-	0	-	0.00%
2012-05-21	0	0.490	0.485	0.495	0.490	0.490	688,000	337,120	0.4900	0.194	0.192	0.196	0.194	0.194	1,740,130	0.1937	-2.00%
2012-05-18	0	0.500	0.480	0.500	0.500	0.510	744,000	372,120	0.5002	0.198	0.190	0.198	0.198	0.202	1,881,769	0.1978	0.00%
2012-05-17	0	0.500	0.500	0.510	0.500	0.500	44,000	22,000	0.5000	0.198	0.198	0.202	0.198	0.198	111,287	0.1977	0.00%
2012-05-16	0	0.500	0.500	0.510	0.500	0.500	292,000	146,000	0.5000	0.198	0.198	0.202	0.198	0.198	738,544	0.1977	0.00%
2012-05-15	0	0.500	0.500	0.520	0.500	0.500	120,000	60,000	0.5000	0.198	0.198	0.206	0.198	0.198	303,511	0.1977	0.00%
2012-05-14	0	0.500	0.500	0.510	0.500	0.500	140,000	70,000	0.5000	0.198	0.198	0.202	0.198	0.198	354,096	0.1977	0.00%
2012-05-11	0	0.500	0.500	0.510	0.500	0.500	600,000	300,000	0.5000	0.198	0.198	0.202	0.198	0.198	1,517,555	0.1977	0.00%
2012-05-10	0	0.500	0.500	0.510	0.500	0.500	180,000	90,000	0.5000	0.198	0.198	0.202	0.198	0.198	455,267	0.1977	0.00%
2012-05-09	0	0.500	0.500	0.510	-	-	0	0	-	0.198	0.198	0.202	-	-	0	-	0.00%
2012-05-08	0	0.500	0.480	0.510	-	-	0	0	-	0.198	0.190	0.202	-	-	0	-	0.00%
2012-05-07	0	0.500	0.470	0.500	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	0.00%
2012-05-04	0	0.500	0.495	0.500	0.500	0.510	252,000	127,600	0.5063	0.198	0.196	0.198	0.198	0.202	637,373	0.2002	-1.96%
2012-05-03	0	0.510	0.500	0.520	0.510	0.510	340,000	173,400	0.5100	0.202	0.198	0.206	0.202	0.202	859,948	0.2016	0.00%
2012-05-02	0	0.510	0.500	0.510	0.510	0.510	24,000	12,240	0.5100	0.202	0.198	0.202	0.202	0.202	60,702	0.2016	2.00%
2012-04-30	0	0.500	0.500	0.520	0.500	0.500	60,000	30,000	0.5000	0.198	0.198	0.206	0.198	0.198	151,756	0.1977	0.00%
2012-04-27	0	0.500	0.500	0.510	0.500	0.520	236,000	118,080	0.5003	0.198	0.198	0.202	0.198	0.206	596,905	0.1978	0.00%
2012-04-26	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.198	0.198	0.206	0.198	0.198	10,117	0.1977	0.00%
2012-04-25	0	0.500	0.500	0.520	0.500	0.510	260,000	131,000	0.5038	0.198	0.198	0.206	0.198	0.202	657,607	0.1992	0.00%
2012-04-24	0	0.500	0.500	0.520	0.500	0.500	232,000	116,000	0.5000	0.198	0.198	0.206	0.198	0.198	586,788	0.1977	0.00%
2012-04-23	0	0.500	0.500	0.520	-	-	0	0	-	0.198	0.198	0.206	-	-	0	-	0.00%
2012-04-20	0	0.500	0.500	0.510	-	-	0	0	-	0.198	0.198	0.202	-	-	0	-	0.00%
2012-04-19	0	0.500	0.500	0.520	0.500	0.500	16,000	8,000	0.5000	0.198	0.198	0.206	0.198	0.198	40,468	0.1977	0.00%
2012-04-18	0	0.500	0.500	0.520	0.495	0.495	20,000	9,900	0.4950	0.198	0.198	0.206	0.196	0.196	50,585	0.1957	0.00%
2012-04-17	0	0.500	0.500	0.510	0.500	0.500	32,000	16,000	0.5000	0.198	0.198	0.202	0.198	0.198	80,936	0.1977	-1.96%
2012-04-16	0	0.510	0.500	0.510	0.520	0.520	12,000	6,240	0.5200	0.202	0.198	0.202	0.206	0.206	30,351	0.2056	-1.92%
2012-04-13	0	0.520	0.495	0.520	0.500	0.520	676,000	342,520	0.5067	0.206	0.196	0.206	0.198	0.206	1,709,779	0.2003	4.00%
2012-04-12	0	0.500	0.500	0.520	-	-	0	0	-	0.198	0.198	0.206	-	-	0	-	0.00%
2012-04-11	0	0.500	0.490	0.500	0.500	0.500	368,000	184,000	0.5000	0.198	0.194	0.198	0.198	0.198	930,767	0.1977	-3.85%
2012-04-10	0	0.520	0.500	0.520	0.510	0.520	500,000	259,000	0.5180	0.206	0.198	0.206	0.202	0.206	1,264,630	0.2048	0.00%
2012-04-05	0	0.520	0.510	0.530	0.510	0.520	172,000	88,720	0.5158	0.206	0.202	0.210	0.202	0.206	435,033	0.2039	1.96%
2012-04-03	0	0.510	0.510	0.530	0.500	0.510	32,000	16,280	0.5088	0.202	0.202	0.210	0.198	0.202	80,936	0.2011	0.00%
2012-04-02	0	0.510	0.500	0.520	0.500	0.520	48,000	24,840	0.5175	0.202	0.198	0.206	0.198	0.206	121,404	0.2046	-1.92%
2012-03-30	0	0.520	0.500	0.520	0.500	0.520	144,000	74,800	0.5194	0.206	0.198	0.206	0.198	0.206	364,213	0.2054	1.96%
2012-03-29	0	0.510	0.500	0.510	0.500	0.510	108,000	54,680	0.5063	0.202	0.198	0.202	0.198	0.202	273,160	0.2002	2.00%
2012-03-28	0	0.500	0.500	0.530	-	-	0	0	-	0.198	0.198	0.210	-	-	0	-	0.00%
2012-03-27	0	0.500	0.500	0.520	0.500	0.530	120,000	63,360	0.5280	0.198	0.198	0.206	0.198	0.210	303,511	0.2088	-1.96%
2012-03-26	0	0.510	0.510	0.530	0.510	0.520	280,000	143,960	0.5141	0.202	0.202	0.210	0.202	0.206	708,193	0.2033	0.00%
2012-03-23	0	0.510	0.510	0.560	0.500	0.500	224,000	112,000	0.5000	0.202	0.202	0.221	0.198	0.198	566,554	0.1977	2.00%
2012-03-22	0	0.500	0.495	0.500	0.500	0.530	272,000	137,080	0.5040	0.198	0.196	0.198	0.198	0.210	687,958	0.1993	0.00%
2012-03-21	0	0.500	0.500	0.530	0.500	0.560	348,000	178,400	0.5126	0.198	0.198	0.210	0.198	0.221	880,182	0.2027	-1.96%
2012-03-20	0	0.510	0.510	0.520	0.510	0.520	1,248,000	647,080	0.5185	0.202	0.202	0.206	0.202	0.206	3,156,515	0.2050	-3.77%
2012-03-19	0	0.530	0.510	0.530	0.530	0.530	20,000	10,600	0.5300	0.210	0.202	0.210	0.210	0.210	50,585	0.2095	-1.85%
2012-03-16	0	0.540	0.520	0.570	-	-	0	0	-	0.214	0.206	0.225	-	-	0	-	0.00%
2012-03-15	0	0.540	0.520	0.580	-	-	0	0	-	0.214	0.206	0.229	-	-	0	-	0.00%
2012-03-14	0	0.540	0.540	0.580	-	-	0	0	-	0.214	0.214	0.229	-	-	0	-	0.00%
2012-03-13	0	0.540	0.540	0.550	-	-	0	0	-	0.214	0.214	0.217	-	-	0	-	1.89%
2012-03-12	0	0.530	0.520	0.550	0.530	0.590	88,000	47,520	0.5400	0.210	0.206	0.217	0.210	0.233	222,575	0.2135	-5.36%
2012-03-09	0	0.560	0.560	0.570	0.540	0.570	168,000	93,200	0.5548	0.221	0.221	0.225	0.214	0.225	424,916	0.2193	5.66%
2012-03-08	0	0.530	0.520	0.550	0.520	0.530	532,000	280,040	0.5264	0.210	0.206	0.217	0.206	0.210	1,345,566	0.2081	1.92%
2012-03-07	0	0.520	0.510	0.520	0.520	0.520	212,000	110,120	0.5194	0.206	0.202	0.206	0.206	0.206	536,203	0.2054	0.00%
2012-03-06	0	0.520	0.520	0.530	0.510	0.520	132,000	67,440	0.5109	0.206	0.206	0.210	0.202	0.206	333,862	0.2020	-1.89%
2012-03-05	0	0.530	0.530	0.540	0.520	0.540	488,000	257,600	0.5279	0.210	0.210	0.214	0.206	0.214	1,234,278	0.2087	0.00%
2012-03-02	0	0.530	0.520	0.550	0.500	0.540	1,008,000	517,480	0.5134	0.210	0.206	0.217	0.198	0.214	2,549,493	0.2030	6.00%
2012-03-01	0	0.500	0.500	0.510	0.500	0.510	316,000	160,040	0.5065	0.198	0.198	0.202	0.198	0.202	799,246	0.2002	0.00%
2012-02-29	0	0.500	0.490	0.500	0.500	0.510	636,000	319,080	0.5017	0.198	0.194	0.198	0.198	0.202	1,608,609	0.1984	0.00%
2012-02-28	0	0.500	0.485	0.500	0.485	0.500	156,000	76,200	0.4885	0.198	0.192	0.198	0.192	0.198	394,564	0.1931	1.01%
2012-02-27	0	0.495	0.495	0.510	0.495	0.495	24,000	11,880	0.4950	0.196	0.196	0.202	0.196	0.196	60,702	0.1957	0.00%
2012-02-24	0	0.495	0.495	0.510	0.495	0.495	28,000	13,860	0.4950	0.196	0.196	0.202	0.196	0.196	70,819	0.1957	0.00%
2012-02-23	0	0.495	0.495	0.500	0.495	0.495	4,000	1,980	0.4950	0.196	0.196	0.198	0.196	0.196	10,117	0.1957	0.00%
2012-02-22	0	0.495	0.495	0.510	0.495	0.510	220,000	110,900	0.5041	0.196	0.196	0.202	0.196	0.202	556,437	0.1993	-1.00%
2012-02-21	0	0.500	0.495	0.500	0.490	0.500	744,000	367,940	0.4945	0.198	0.196	0.198	0.194	0.198	1,881,769	0.1955	1.01%
2012-02-20	0	0.495	0.485	0.495	0.490	0.495	64,000	31,460	0.4916	0.196	0.192	0.196	0.194	0.196	161,873	0.1944	2.06%
2012-02-17	0	0.485	0.485	0.500	0.485	0.500	1,080,000	529,620	0.4904	0.192	0.192	0.198	0.192	0.198	2,731,600	0.1939	-4.90%
2012-02-16	0	0.510	0.495	0.520	-	-	0	0	-	0.202	0.196	0.206	-	-	0	-	0.00%
2012-02-15	0	0.510	0.500	0.510	0.480	0.510	292,000	143,600	0.4918	0.202	0.198	0.202	0.190	0.202	738,544	0.1944	6.25%
2012-02-14	0	0.480	0.480	0.495	0.480	0.495	108,000	53,020	0.4909	0.190	0.190	0.196	0.190	0.196	273,160	0.1941	-3.03%
2012-02-13	0	0.495	0.485	0.495	0.495	0.500	988,000	491,900	0.4979	0.196	0.192	0.196	0.196	0.198	2,498,908	0.1968	3.13%
2012-02-10	0	0.480	0.470	0.480	0.475	0.480	492,000	235,680	0.4790	0.190	0.186	0.190	0.188	0.190	1,244,395	0.1894	0.00%
2012-02-09	0	0.480	0.470	0.480	0.470	0.480	2,064,000	986,020	0.4777	0.190	0.186	0.190	0.186	0.190	5,220,391	0.1889	1.05%
2012-02-08	0	0.475	0.470	0.480	0.460	0.480	3,732,000	1,759,880	0.4716	0.188	0.186	0.190	0.182	0.190	9,439,195	0.1864	2.15%
2012-02-07	0	0.465	0.465	0.490	0.460	0.460	20,000	9,200	0.4600	0.184	0.184	0.194	0.182	0.182	50,585	0.1819	-5.10%
2012-02-06	0	0.490	0.470	0.495	-	-	0	0	-	0.194	0.186	0.196	-	-	0	-	0.00%
2012-02-03	0	0.490	0.475	0.490	0.475	0.490	104,000	50,900	0.4894	0.194	0.188	0.194	0.188	0.194	263,043	0.1935	0.00%
2012-02-02	0	0.490	0.475	0.490	0.465	0.490	268,000	130,760	0.4879	0.194	0.188	0.194	0.184	0.194	677,841	0.1929	0.00%
2012-02-01	0	0.490	0.470	0.490	-	-	0	0	-	0.194	0.186	0.194	-	-	0	-	0.00%
2012-01-31	0	0.490	0.460	0.520	-	-	0	0	-	0.194	0.182	0.206	-	-	0	-	0.00%
2012-01-30	0	0.490	0.465	0.490	0.495	0.495	36,000	17,820	0.4950	0.194	0.184	0.194	0.196	0.196	91,053	0.1957	4.26%
2012-01-27	0	0.470	0.470	0.530	-	-	0	0	-	0.186	0.186	0.210	-	-	0	-	0.00%
2012-01-26	0	0.470	0.460	0.495	-	-	0	0	-	0.186	0.182	0.196	-	-	0	-	0.00%
2012-01-20	0	0.470	0.470	0.530	0.470	0.470	36,000	16,920	0.4700	0.186	0.186	0.210	0.186	0.186	91,053	0.1858	0.00%
2012-01-19	0	0.470	0.460	0.530	-	-	0	0	-	0.186	0.182	0.210	-	-	0	-	0.00%
2012-01-18	0	0.470	0.470	0.530	0.470	0.470	160,000	75,200	0.4700	0.186	0.186	0.210	0.186	0.186	404,681	0.1858	0.00%
2012-01-17	0	0.470	0.470	0.530	0.470	0.470	32,000	15,040	0.4700	0.186	0.186	0.210	0.186	0.186	80,936	0.1858	1.08%
2012-01-16	0	0.465	0.455	0.485	-	-	0	0	-	0.184	0.180	0.192	-	-	0	-	0.00%
2012-01-13	0	0.465	0.450	0.495	-	-	0	0	-	0.184	0.178	0.196	-	-	0	-	0.00%
2012-01-12	0	0.465	0.455	0.480	-	-	0	0	-	0.184	0.180	0.190	-	-	0	-	0.00%
2012-01-11	0	0.465	0.465	0.470	0.455	0.460	200,000	91,500	0.4575	0.184	0.184	0.186	0.180	0.182	505,852	0.1809	-2.11%
2012-01-10	0	0.475	0.455	0.480	-	-	0	0	-	0.188	0.180	0.190	-	-	0	-	0.00%
2012-01-09	0	0.475	0.460	0.480	-	-	0	0	-	0.188	0.182	0.190	-	-	0	-	0.00%
2012-01-06	0	0.475	0.455	0.475	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	-1.04%
2012-01-05	0	0.480	0.455	0.480	0.475	0.480	148,000	70,640	0.4773	0.190	0.180	0.190	0.188	0.190	374,330	0.1887	2.13%
2012-01-04	0	0.470	0.470	0.485	0.460	0.470	20,000	9,240	0.4620	0.186	0.186	0.192	0.182	0.186	50,585	0.1827	-2.08%
2012-01-03	0	0.480	0.460	0.485	0.480	0.480	140,000	67,200	0.4800	0.190	0.182	0.192	0.190	0.190	354,096	0.1898	1.05%
2011-12-30	0	0.475	0.455	0.475	0.460	0.475	372,000	173,520	0.4665	0.188	0.180	0.188	0.182	0.188	940,884	0.1844	3.26%
2011-12-29	0	0.460	0.440	0.470	0.455	0.460	204,000	93,820	0.4599	0.182	0.174	0.186	0.180	0.182	515,969	0.1818	4.55%
2011-12-28	0	0.440	0.440	0.455	-	-	0	0	-	0.174	0.174	0.180	-	-	0	-	1.15%
2011-12-23	0	0.435	0.435	0.455	0.435	0.450	264,000	117,840	0.4464	0.172	0.172	0.180	0.172	0.178	667,724	0.1765	-3.33%
2011-12-22	0	0.450	0.440	0.455	0.425	0.450	104,000	46,700	0.4490	0.178	0.174	0.180	0.168	0.178	263,043	0.1775	2.27%
2011-12-21	0	0.440	0.440	0.460	0.435	0.450	108,000	48,500	0.4491	0.174	0.174	0.182	0.172	0.178	273,160	0.1776	-3.30%
2011-12-20	0	0.455	0.450	0.460	0.430	0.455	8,000	3,540	0.4425	0.180	0.178	0.182	0.170	0.180	20,234	0.1750	1.11%
2011-12-19	0	0.450	0.440	0.455	0.450	0.450	100,000	45,000	0.4500	0.178	0.174	0.180	0.178	0.178	252,926	0.1779	2.27%
2011-12-16	0	0.440	0.440	0.465	0.440	0.450	116,000	52,040	0.4486	0.174	0.174	0.184	0.174	0.178	293,394	0.1774	-2.22%
2011-12-15	0	0.450	0.440	0.460	0.450	0.450	100,000	45,000	0.4500	0.178	0.174	0.182	0.178	0.178	252,926	0.1779	-2.17%
2011-12-14	0	0.460	0.450	0.460	-	-	0	0	-	0.182	0.178	0.182	-	-	0	-	0.00%
2011-12-13	0	0.460	0.450	0.460	-	-	0	0	-	0.182	0.178	0.182	-	-	0	-	-1.08%
2011-12-12	0	0.465	0.450	0.465	0.465	0.465	60,000	27,900	0.4650	0.184	0.178	0.184	0.184	0.184	151,756	0.1838	3.33%
2011-12-09	0	0.450	0.450	0.460	0.450	0.460	292,000	132,400	0.4534	0.178	0.178	0.182	0.178	0.182	738,544	0.1793	0.00%
2011-12-08	0	0.450	0.450	0.465	-	-	0	0	-	0.178	0.178	0.184	-	-	0	-	0.00%
2011-12-07	0	0.450	0.450	0.455	-	-	0	0	-	0.178	0.178	0.180	-	-	0	-	0.00%
2011-12-06	0	0.450	0.440	0.450	0.450	0.450	100,000	45,000	0.4500	0.178	0.174	0.178	0.178	0.178	252,926	0.1779	-2.17%
2011-12-05	0	0.460	0.450	0.470	-	-	0	0	-	0.182	0.178	0.186	-	-	0	-	0.00%
2011-12-02	0	0.460	0.430	0.465	0.460	0.460	4,000	1,840	0.4600	0.182	0.170	0.184	0.182	0.182	10,117	0.1819	0.00%
2011-12-01	0	0.460	0.440	0.460	-	-	0	0	-	0.182	0.174	0.182	-	-	0	-	0.00%
2011-11-30	0	0.460	0.440	0.460	-	-	0	0	-	0.182	0.174	0.182	-	-	0	-	0.00%
2011-11-29	0	0.460	0.450	0.460	0.440	0.460	140,000	62,800	0.4486	0.182	0.178	0.182	0.174	0.182	354,096	0.1774	4.55%
2011-11-28	0	0.440	0.435	0.465	0.430	0.440	108,000	46,800	0.4333	0.174	0.172	0.184	0.170	0.174	273,160	0.1713	2.33%
2011-11-25	0	0.430	0.420	0.475	0.430	0.430	216,000	92,880	0.4300	0.170	0.166	0.188	0.170	0.170	546,320	0.1700	-2.27%
2011-11-24	0	0.440	0.440	0.450	0.440	0.440	120,000	52,800	0.4400	0.174	0.174	0.178	0.174	0.174	303,511	0.1740	-2.22%
2011-11-23	0	0.450	0.430	0.450	-	-	0	0	-	0.178	0.170	0.178	-	-	0	-	0.00%
2011-11-22	0	0.450	0.435	0.450	0.450	0.450	64,000	28,800	0.4500	0.178	0.172	0.178	0.178	0.178	161,873	0.1779	0.00%
2011-11-21	0	0.450	0.430	0.500	-	-	0	0	-	0.178	0.170	0.198	-	-	0	-	0.00%
2011-11-18	0	0.450	0.440	0.475	-	-	0	0	-	0.178	0.174	0.188	-	-	0	-	0.00%
2011-11-17	0	0.450	0.450	0.475	0.445	0.450	136,000	60,840	0.4474	0.178	0.178	0.188	0.176	0.178	343,979	0.1769	0.00%
2011-11-16	0	0.450	0.450	0.470	0.450	0.450	32,000	14,400	0.4500	0.178	0.178	0.186	0.178	0.178	80,936	0.1779	-2.17%
2011-11-15	0	0.460	0.450	0.480	0.455	0.460	40,000	18,300	0.4575	0.182	0.178	0.190	0.180	0.182	101,170	0.1809	0.00%
2011-11-14	0	0.460	0.450	0.460	-	-	0	0	-	0.182	0.178	0.182	-	-	0	-	0.00%
2011-11-11	0	0.460	0.445	0.480	-	-	0	0	-	0.182	0.176	0.190	-	-	0	-	0.00%
2011-11-10	0	0.460	0.450	0.485	0.455	0.460	152,000	69,420	0.4567	0.182	0.178	0.192	0.180	0.182	384,447	0.1806	-1.08%
2011-11-09	0	0.465	0.455	0.465	0.450	0.465	228,000	104,500	0.4583	0.184	0.180	0.184	0.178	0.184	576,671	0.1812	1.09%
2011-11-08	0	0.460	0.450	0.460	0.440	0.490	988,000	441,520	0.4469	0.182	0.178	0.182	0.174	0.194	2,498,908	0.1767	-2.13%
2011-11-07	0	0.470	0.450	0.490	-	-	0	0	-	0.186	0.178	0.194	-	-	0	-	0.00%
2011-11-04	0	0.470	0.450	0.485	-	-	0	0	-	0.186	0.178	0.192	-	-	0	-	0.00%
2011-11-03	0	0.470	0.440	0.475	-	-	0	0	-	0.186	0.174	0.188	-	-	0	-	0.00%
2011-11-02	0	0.470	0.440	0.475	-	-	0	0	-	0.186	0.174	0.188	-	-	0	-	0.00%
2011-11-01	0	0.470	0.440	0.470	-	-	0	0	-	0.186	0.174	0.186	-	-	0	-	0.00%
2011-10-31	0	0.470	0.435	0.470	0.435	0.475	672,000	300,180	0.4467	0.186	0.172	0.186	0.172	0.188	1,699,662	0.1766	-1.05%
2011-10-28	0	0.475	0.450	0.475	0.475	0.475	40,000	19,000	0.4750	0.188	0.178	0.188	0.188	0.188	101,170	0.1878	0.00%
2011-10-27	0	0.475	0.450	0.475	0.470	0.480	160,000	76,600	0.4788	0.188	0.178	0.188	0.186	0.190	404,681	0.1893	1.06%
2011-10-26	0	0.470	0.440	0.470	-	-	0	0	-	0.186	0.174	0.186	-	-	0	-	-3.09%
2011-10-25	0	0.485	0.440	0.485	0.485	0.485	20,000	9,700	0.4850	0.192	0.174	0.192	0.192	0.192	50,585	0.1918	11.49%
2011-10-24	0	0.435	0.435	0.480	-	-	0	0	-	0.172	0.172	0.190	-	-	0	-	0.00%
2011-10-21	0	0.435	0.435	0.465	0.435	0.450	28,000	12,420	0.4436	0.172	0.172	0.184	0.172	0.178	70,819	0.1754	-3.33%
2011-10-20	0	0.450	0.450	0.470	0.435	0.440	148,000	64,880	0.4384	0.178	0.178	0.186	0.172	0.174	374,330	0.1733	-4.26%
2011-10-19	0	0.470	0.425	0.470	-	-	0	0	-	0.186	0.168	0.186	-	-	0	-	0.00%
2011-10-18	0	0.470	0.435	0.475	-	-	0	0	-	0.186	0.172	0.188	-	-	0	-	0.00%
2011-10-17	0	0.470	0.455	0.480	-	-	0	0	-	0.186	0.180	0.190	-	-	0	-	0.00%
2011-10-14	0	0.470	0.450	0.470	-	-	0	0	-	0.186	0.178	0.186	-	-	0	-	-2.08%
2011-10-13	0	0.480	0.450	0.480	0.450	0.480	180,000	83,760	0.4653	0.190	0.178	0.190	0.178	0.190	455,267	0.1840	2.13%
2011-10-12	0	0.470	0.440	0.470	0.435	0.475	360,000	161,200	0.4478	0.186	0.174	0.186	0.172	0.188	910,533	0.1770	-1.05%
2011-10-11	0	0.475	0.470	0.475	0.470	0.480	464,000	222,060	0.4786	0.188	0.186	0.188	0.186	0.190	1,173,576	0.1892	3.26%
2011-10-10	0	0.460	0.430	0.485	-	-	0	0	-	0.182	0.170	0.192	-	-	0	-	0.00%
2011-10-07	0	0.460	0.435	0.480	0.460	0.480	424,000	196,960	0.4645	0.182	0.172	0.190	0.182	0.190	1,072,406	0.1837	0.00%
2011-10-06	0	0.460	0.455	0.460	0.455	0.460	640,000	293,940	0.4593	0.182	0.180	0.182	0.180	0.182	1,618,726	0.1816	-2.13%
2011-10-04	0	0.470	0.460	0.470	0.460	0.480	488,000	228,180	0.4676	0.186	0.182	0.186	0.182	0.190	1,234,278	0.1849	2.17%
2011-10-03	0	0.460	0.450	0.460	0.450	0.490	220,000	104,120	0.4733	0.182	0.178	0.182	0.178	0.194	556,437	0.1871	-8.00%
2011-09-30	0	0.500	0.490	0.500	0.485	0.500	440,000	217,040	0.4933	0.198	0.194	0.198	0.192	0.198	1,112,874	0.1950	0.00%
2011-09-28	0	0.500	0.495	0.500	0.500	0.500	120,000	60,000	0.5000	0.198	0.196	0.198	0.198	0.198	303,511	0.1977	0.00%
2011-09-27	0	0.500	0.495	0.500	0.485	0.500	480,000	238,280	0.4964	0.198	0.196	0.198	0.192	0.198	1,214,044	0.1963	2.04%
2011-09-26	0	0.490	0.480	0.495	0.450	0.495	492,000	234,900	0.4774	0.194	0.190	0.196	0.178	0.196	1,244,395	0.1888	-1.01%
2011-09-23	0	0.495	0.430	0.495	0.490	0.495	516,000	255,100	0.4944	0.196	0.170	0.196	0.194	0.196	1,305,098	0.1955	0.00%
2011-09-22	0	0.495	0.490	0.495	0.485	0.500	596,000	294,900	0.4948	0.196	0.194	0.196	0.192	0.198	1,507,438	0.1956	-1.00%
2011-09-21	0	0.500	0.500	0.510	0.500	0.520	552,000	282,000	0.5109	0.198	0.198	0.202	0.198	0.206	1,396,151	0.2020	0.00%
2011-09-20	0	0.500	0.500	0.510	0.495	0.520	436,000	218,440	0.5010	0.198	0.198	0.202	0.196	0.206	1,102,757	0.1981	0.00%
2011-09-19	0	0.500	0.500	0.510	0.485	0.510	644,000	319,520	0.4961	0.198	0.198	0.202	0.192	0.202	1,628,843	0.1962	4.17%
2011-09-16	0	0.480	0.480	0.495	0.480	0.500	168,000	83,240	0.4955	0.190	0.190	0.196	0.190	0.198	424,916	0.1959	0.00%
2011-09-15	0	0.480	0.480	0.510	0.480	0.520	336,000	165,760	0.4933	0.190	0.190	0.202	0.190	0.206	849,831	0.1951	-4.00%
2011-09-14	0	0.500	0.470	0.510	0.465	0.500	304,000	151,860	0.4995	0.198	0.186	0.202	0.184	0.198	768,895	0.1975	-3.85%
2011-09-12	0	0.520	0.465	0.530	-	-	0	0	-	0.206	0.184	0.210	-	-	0	-	0.00%
2011-09-09	0	0.520	0.510	0.540	0.520	0.550	248,000	133,240	0.5373	0.206	0.202	0.214	0.206	0.217	627,256	0.2124	4.00%
2011-09-08	0	0.500	0.500	0.540	0.500	0.500	28,000	14,000	0.5000	0.198	0.198	0.214	0.198	0.198	70,819	0.1977	-3.85%
2011-09-07	0	0.520	0.500	0.550	0.485	0.520	296,000	151,400	0.5115	0.206	0.198	0.217	0.192	0.206	748,661	0.2022	6.12%
2011-09-06	0	0.490	0.490	0.500	0.490	0.490	4,000	1,960	0.4900	0.194	0.194	0.198	0.194	0.194	10,117	0.1937	0.00%
2011-09-05	0	0.490	0.490	0.520	0.490	0.490	88,000	43,120	0.4900	0.194	0.194	0.206	0.194	0.194	222,575	0.1937	-5.77%
2011-09-02	0	0.520	0.500	0.570	0.500	0.520	520,000	263,000	0.5058	0.206	0.198	0.225	0.198	0.206	1,315,215	0.2000	1.96%
2011-09-01	0	0.510	0.510	0.520	0.490	0.510	732,000	368,640	0.5036	0.202	0.202	0.206	0.194	0.202	1,851,418	0.1991	0.00%
2011-08-31	0	0.510	0.500	0.520	0.500	0.510	252,000	128,320	0.5092	0.202	0.198	0.206	0.198	0.202	637,373	0.2013	-3.77%
2011-08-30	0	0.530	0.500	0.530	0.500	0.550	544,000	279,920	0.5146	0.210	0.198	0.210	0.198	0.217	1,375,917	0.2034	-1.85%
2011-08-29	0	0.540	0.500	0.540	0.500	0.540	280,000	145,360	0.5191	0.214	0.198	0.214	0.198	0.214	708,193	0.2053	3.85%
2011-08-26	0	0.520	0.500	0.520	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	0.00%
2011-08-25	0	0.520	0.510	0.520	0.500	0.520	152,000	76,960	0.5063	0.206	0.202	0.206	0.198	0.206	384,447	0.2002	4.00%
2011-08-24	0	0.500	0.500	0.520	0.470	0.540	764,000	387,020	0.5066	0.198	0.198	0.206	0.186	0.214	1,932,354	0.2003	-9.09%
2011-08-23	0	0.550	0.550	0.580	0.550	0.590	116,000	66,600	0.5741	0.217	0.217	0.229	0.217	0.233	293,394	0.2270	0.00%
2011-08-22	0	0.550	0.540	0.570	0.400	0.570	972,000	517,360	0.5323	0.217	0.214	0.225	0.158	0.225	2,458,440	0.2104	-5.17%
2011-08-19	0	0.580	0.550	0.600	0.580	0.580	24,000	13,920	0.5800	0.229	0.217	0.237	0.229	0.229	60,702	0.2293	-3.33%
2011-08-18	0	0.600	0.560	0.600	-	-	0	0	-	0.237	0.221	0.237	-	-	0	-	0.00%
2011-08-17	0	0.600	0.570	0.600	0.600	0.600	80,000	48,000	0.6000	0.237	0.225	0.237	0.237	0.237	202,341	0.2372	0.00%
2011-08-16	0	0.600	0.570	0.600	0.600	0.600	184,000	110,400	0.6000	0.237	0.225	0.237	0.237	0.237	465,384	0.2372	3.45%
2011-08-15	0	0.580	0.540	0.580	0.540	0.580	124,000	70,600	0.5694	0.229	0.214	0.229	0.214	0.229	313,628	0.2251	3.57%
2011-08-12	0	0.560	0.540	0.570	0.560	0.560	28,000	15,680	0.5600	0.221	0.214	0.225	0.221	0.221	70,819	0.2214	3.70%
2011-08-11	0	0.540	0.510	0.540	0.570	0.570	20,000	11,400	0.5700	0.214	0.202	0.214	0.225	0.225	50,585	0.2254	-3.57%
2011-08-10	0	0.560	0.530	0.560	0.530	0.580	184,000	103,680	0.5635	0.221	0.210	0.221	0.210	0.229	465,384	0.2228	12.00%
2011-08-09	0	0.500	0.500	0.550	0.500	0.550	364,000	189,600	0.5209	0.198	0.198	0.217	0.198	0.217	920,650	0.2059	-5.66%
2011-08-08	0	0.530	0.530	0.550	0.520	0.550	36,000	19,120	0.5311	0.210	0.210	0.217	0.206	0.217	91,053	0.2100	-7.02%
2011-08-05	0	0.570	0.570	0.580	0.550	0.570	144,000	80,840	0.5614	0.225	0.225	0.229	0.217	0.225	364,213	0.2220	-5.00%
2011-08-04	0	0.600	0.580	0.600	0.580	0.600	60,000	35,520	0.5920	0.237	0.229	0.237	0.229	0.237	151,756	0.2341	5.26%
2011-08-03	0	0.570	0.570	0.580	0.570	0.570	200,000	114,000	0.5700	0.225	0.225	0.229	0.225	0.225	505,852	0.2254	-1.72%
2011-08-02	0	0.580	0.580	0.610	0.580	0.610	288,000	167,160	0.5804	0.229	0.229	0.241	0.229	0.241	728,427	0.2295	-4.92%
2011-08-01	0	0.610	0.590	0.610	0.610	0.610	232,000	141,520	0.6100	0.241	0.233	0.241	0.241	0.241	586,788	0.2412	0.00%
2011-07-29	0	0.610	0.570	0.610	0.600	0.640	108,000	65,280	0.6044	0.241	0.225	0.241	0.237	0.253	273,160	0.2390	5.17%
2011-07-28	0	0.580	0.580	0.600	0.570	0.610	1,076,000	636,200	0.5913	0.229	0.229	0.237	0.225	0.241	2,721,483	0.2338	1.75%
2011-07-27	0	0.570	0.560	0.580	0.560	0.590	544,000	313,640	0.5765	0.225	0.221	0.229	0.221	0.233	1,375,917	0.2279	-3.39%
2011-07-26	0	0.590	0.580	0.590	-	-	0	0	-	0.233	0.229	0.233	-	-	0	-	0.00%
2011-07-25	0	0.590	0.580	0.610	0.590	0.590	80,000	47,200	0.5900	0.233	0.229	0.241	0.233	0.233	202,341	0.2333	-1.67%
2011-07-22	0	0.600	0.600	0.610	0.590	0.600	76,000	45,320	0.5963	0.237	0.237	0.241	0.233	0.237	192,224	0.2358	0.00%
2011-07-21	0	0.600	0.590	0.610	0.600	0.610	200,000	120,200	0.6010	0.237	0.233	0.241	0.237	0.241	505,852	0.2376	1.69%
2011-07-20	0	0.590	0.590	0.600	0.580	0.590	608,000	359,520	0.5913	0.233	0.233	0.237	0.229	0.233	1,537,790	0.2338	-1.67%
2011-07-19	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	0.237	0.233	0.237	0.237	0.237	50,585	0.2372	0.00%
2011-07-18	0	0.600	0.580	0.600	0.600	0.600	80,000	48,000	0.6000	0.237	0.229	0.237	0.237	0.237	202,341	0.2372	3.45%
2011-07-15	0	0.580	0.580	0.600	0.580	0.580	100,000	58,000	0.5800	0.229	0.229	0.237	0.229	0.229	252,926	0.2293	-3.33%
2011-07-14	0	0.600	0.570	0.600	0.590	0.600	80,000	47,400	0.5925	0.237	0.225	0.237	0.233	0.237	202,341	0.2343	1.69%
2011-07-13	0	0.590	0.580	0.600	-	-	0	0	-	0.233	0.229	0.237	-	-	0	-	0.00%
2011-07-12	0	0.590	0.560	0.600	0.580	0.590	200,000	117,240	0.5862	0.233	0.221	0.237	0.229	0.233	505,852	0.2318	0.00%
2011-07-11	0	0.590	0.580	0.590	0.580	0.610	1,952,000	1,156,920	0.5927	0.233	0.229	0.233	0.229	0.241	4,937,114	0.2343	-6.35%
2011-07-08	0	0.630	0.600	0.630	0.620	0.630	44,000	27,680	0.6291	0.249	0.237	0.249	0.245	0.249	111,287	0.2487	0.00%
2011-07-07	0	0.630	0.610	0.630	-	-	0	0	-	0.249	0.241	0.249	-	-	0	-	-1.56%
2011-07-06	0	0.640	0.600	0.640	-	-	0	0	-	0.253	0.237	0.253	-	-	0	-	0.00%
2011-07-05	0	0.640	0.600	0.640	0.630	0.640	100,000	63,200	0.6320	0.253	0.237	0.253	0.249	0.253	252,926	0.2499	1.59%
2011-07-04	0	0.630	0.620	0.630	0.620	0.640	564,000	350,560	0.6216	0.249	0.245	0.249	0.245	0.253	1,426,502	0.2457	1.61%
2011-06-30	0	0.620	0.610	0.630	0.580	0.620	556,000	331,520	0.5963	0.245	0.241	0.249	0.229	0.245	1,406,268	0.2357	3.33%
2011-06-29	0	0.600	0.600	0.620	0.600	0.600	12,000	7,200	0.6000	0.237	0.237	0.245	0.237	0.237	30,351	0.2372	-1.64%
2011-06-28	0	0.610	0.600	0.610	-	-	0	0	-	0.241	0.237	0.241	-	-	0	-	0.00%
2011-06-27	0	0.610	0.600	0.620	0.600	0.610	240,000	144,880	0.6037	0.241	0.237	0.245	0.237	0.241	607,022	0.2387	1.67%
2011-06-24	0	0.600	0.590	0.610	0.600	0.600	164,000	98,400	0.6000	0.237	0.233	0.241	0.237	0.237	414,798	0.2372	0.00%
2011-06-23	0	0.600	0.590	0.610	0.600	0.600	64,000	38,400	0.6000	0.237	0.233	0.241	0.237	0.237	161,873	0.2372	0.00%
2011-06-22	0	0.600	0.600	0.610	0.600	0.610	380,000	228,520	0.6014	0.237	0.237	0.241	0.237	0.241	961,118	0.2378	-3.23%
2011-06-21	0	0.620	0.600	0.620	0.590	0.620	472,000	283,160	0.5999	0.245	0.237	0.245	0.233	0.245	1,193,810	0.2372	1.64%
2011-06-20	0	0.610	0.600	0.610	0.610	0.620	136,000	83,320	0.6126	0.241	0.237	0.241	0.241	0.245	343,979	0.2422	-1.61%
2011-06-17	0	0.620	0.600	0.630	-	-	0	0	-	0.245	0.237	0.249	-	-	0	-	0.00%
2011-06-16	0	0.620	0.610	0.630	0.620	0.640	172,000	108,640	0.6316	0.245	0.241	0.249	0.245	0.253	435,033	0.2497	-3.12%
2011-06-15	0	0.640	0.630	0.640	0.630	0.650	408,000	259,040	0.6349	0.253	0.249	0.253	0.249	0.257	1,031,938	0.2510	1.59%
2011-06-14	0	0.630	0.630	0.640	0.620	0.660	196,000	125,040	0.6380	0.249	0.249	0.253	0.245	0.261	495,735	0.2522	0.00%
2011-06-13	0	0.630	0.620	0.640	0.620	0.630	200,000	124,800	0.6240	0.249	0.245	0.253	0.245	0.249	505,852	0.2467	-1.56%
2011-06-10	0	0.640	0.610	0.640	0.610	0.640	752,000	467,600	0.6218	0.253	0.241	0.253	0.241	0.253	1,902,003	0.2458	1.59%
2011-06-09	0	0.630	0.630	0.640	0.620	0.630	320,000	200,400	0.6263	0.249	0.249	0.253	0.245	0.249	809,363	0.2476	0.00%
2011-06-08	0	0.630	0.630	0.650	0.630	0.630	120,000	75,600	0.6300	0.249	0.249	0.257	0.249	0.249	303,511	0.2491	-1.56%
2011-06-07	0	0.640	0.640	0.650	0.640	0.650	144,000	92,800	0.6444	0.253	0.253	0.257	0.253	0.257	364,213	0.2548	-3.03%
2011-06-03	0	0.660	0.640	0.660	0.640	0.660	376,000	243,840	0.6485	0.261	0.253	0.261	0.253	0.261	951,001	0.2564	3.13%
2011-06-02	0	0.640	0.620	0.640	0.610	0.640	428,000	266,960	0.6237	0.253	0.245	0.253	0.241	0.253	1,082,523	0.2466	0.00%
2011-06-01	0	0.640	0.630	0.640	0.630	0.640	224,000	142,680	0.6370	0.253	0.249	0.253	0.249	0.253	566,554	0.2518	0.00%
2011-05-31	0	0.640	0.620	0.640	0.640	0.640	184,000	117,760	0.6400	0.253	0.245	0.253	0.253	0.253	465,384	0.2530	0.00%
2011-05-30	0	0.640	0.620	0.640	-	-	0	0	-	0.253	0.245	0.253	-	-	0	-	0.00%
2011-05-27	0	0.640	0.620	0.650	0.640	0.640	52,000	33,280	0.6400	0.253	0.245	0.257	0.253	0.253	131,521	0.2530	3.01%
2011-05-26	0	0.640	0.640	0.650	0.630	0.640	488,000	312,000	0.6393	0.246	0.246	0.249	0.242	0.246	1,271,370	0.2454	1.59%
2011-05-25	0	0.630	0.620	0.630	0.630	0.630	100,000	63,000	0.6300	0.242	0.238	0.242	0.242	0.242	260,527	0.2418	-1.56%
2011-05-24	0	0.640	0.640	0.650	0.620	0.650	968,000	621,720	0.6423	0.246	0.246	0.249	0.238	0.249	2,521,897	0.2465	0.00%
2011-05-23	0	0.640	0.620	0.640	0.620	0.640	600,000	376,000	0.6267	0.246	0.238	0.246	0.238	0.246	1,563,159	0.2405	0.00%
2011-05-20	0	0.640	0.630	0.640	0.640	0.650	500,000	324,000	0.6480	0.246	0.242	0.246	0.246	0.249	1,302,633	0.2487	0.00%
2011-05-19	0	0.640	0.630	0.640	0.640	0.640	200,000	128,000	0.6400	0.246	0.242	0.246	0.246	0.246	521,053	0.2457	0.00%
2011-05-18	0	0.640	0.640	0.650	-	-	0	0	-	0.246	0.246	0.249	-	-	0	-	0.00%
2011-05-17	0	0.640	0.640	0.650	0.640	0.650	416,000	268,320	0.6450	0.246	0.246	0.249	0.246	0.249	1,083,791	0.2476	0.00%
2011-05-16	0	0.640	0.640	0.660	0.640	0.640	228,000	145,920	0.6400	0.246	0.246	0.253	0.246	0.246	594,001	0.2457	-1.54%
2011-05-13	0	0.650	0.640	0.650	0.640	0.650	436,000	281,800	0.6463	0.249	0.246	0.249	0.246	0.249	1,135,896	0.2481	3.17%
2011-05-12	0	0.630	0.630	0.640	0.630	0.640	288,000	183,040	0.6356	0.242	0.242	0.246	0.242	0.246	750,317	0.2440	-1.56%
2011-05-11	0	0.640	0.640	0.650	0.640	0.650	320,000	206,800	0.6463	0.246	0.246	0.249	0.246	0.249	833,685	0.2481	-1.54%
2011-05-09	0	0.650	0.640	0.650	0.640	0.650	332,000	215,720	0.6498	0.249	0.246	0.249	0.246	0.249	864,948	0.2494	0.00%
2011-05-06	0	0.650	0.650	0.660	0.650	0.650	524,000	340,600	0.6500	0.249	0.249	0.253	0.249	0.249	1,365,159	0.2495	0.00%
2011-05-05	0	0.650	0.640	0.650	0.650	0.650	416,000	270,400	0.6500	0.249	0.246	0.249	0.249	0.249	1,083,791	0.2495	0.00%
2011-05-04	0	0.650	0.640	0.650	0.640	0.660	696,000	453,400	0.6514	0.249	0.246	0.249	0.246	0.253	1,813,265	0.2500	1.56%
2011-05-03	0	0.640	0.640	0.660	0.640	0.650	1,016,000	659,320	0.6489	0.246	0.246	0.253	0.246	0.249	2,646,950	0.2491	-1.54%
2011-04-29	0	0.650	0.650	0.660	0.650	0.670	428,000	282,240	0.6594	0.249	0.249	0.253	0.249	0.257	1,115,054	0.2531	-1.52%
2011-04-28	0	0.660	0.650	0.660	0.650	0.660	1,184,000	771,440	0.6516	0.253	0.249	0.253	0.249	0.253	3,084,635	0.2501	1.54%
2011-04-27	0	0.650	0.650	0.670	0.650	0.670	884,000	586,720	0.6637	0.249	0.249	0.257	0.249	0.257	2,303,055	0.2548	-1.52%
2011-04-26	0	0.660	0.660	0.680	0.660	0.680	288,000	195,680	0.6794	0.253	0.253	0.261	0.253	0.261	750,317	0.2608	-2.94%
2011-04-21	0	0.680	0.680	0.690	0.670	0.680	196,000	133,240	0.6798	0.261	0.261	0.265	0.257	0.261	510,632	0.2609	0.00%
2011-04-20	0	0.680	0.670	0.690	0.670	0.680	224,000	152,120	0.6791	0.261	0.257	0.265	0.257	0.261	583,580	0.2607	0.00%
2011-04-19	0	0.680	0.680	0.690	0.670	0.680	272,000	183,760	0.6756	0.261	0.261	0.265	0.257	0.261	708,632	0.2593	0.00%
2011-04-18	0	0.680	0.670	0.690	0.680	0.690	376,000	255,720	0.6801	0.261	0.257	0.265	0.261	0.265	979,580	0.2611	-2.86%
2011-04-15	0	0.700	0.690	0.700	0.690	0.700	208,000	144,360	0.6940	0.269	0.265	0.269	0.265	0.269	541,895	0.2664	-1.41%
2011-04-14	0	0.710	0.690	0.710	0.680	0.710	388,000	266,800	0.6876	0.273	0.265	0.273	0.261	0.273	1,010,843	0.2639	1.43%
2011-04-13	0	0.700	0.680	0.700	0.680	0.700	288,000	198,840	0.6904	0.269	0.261	0.269	0.261	0.269	750,317	0.2650	2.94%
2011-04-12	0	0.680	0.680	0.690	0.670	0.680	1,140,000	775,160	0.6800	0.261	0.261	0.265	0.257	0.261	2,970,003	0.2610	0.00%
2011-04-11	0	0.680	0.680	0.690	0.680	0.730	1,256,000	876,960	0.6982	0.261	0.261	0.265	0.261	0.280	3,272,214	0.2680	-4.23%
2011-04-08	0	0.710	0.690	0.710	0.670	0.710	3,044,000	2,102,440	0.6907	0.273	0.265	0.273	0.257	0.273	7,930,429	0.2651	1.43%
2011-04-07	0	0.700	0.690	0.700	0.680	0.710	1,536,000	1,059,000	0.6895	0.269	0.265	0.269	0.261	0.273	4,001,688	0.2646	0.00%
2011-04-06	0	0.700	0.690	0.700	0.660	0.710	1,736,000	1,198,120	0.6902	0.269	0.265	0.269	0.253	0.273	4,522,741	0.2649	4.48%
2011-04-04	0	0.670	0.670	0.680	0.670	0.670	252,000	168,840	0.6700	0.257	0.257	0.261	0.257	0.257	656,527	0.2572	0.00%
2011-04-01	0	0.670	0.670	0.680	0.650	0.680	760,000	508,960	0.6697	0.257	0.257	0.261	0.249	0.261	1,980,002	0.2571	0.00%
2011-03-31	0	0.670	0.660	0.680	0.660	0.670	1,096,000	729,000	0.6651	0.257	0.253	0.261	0.253	0.257	2,855,371	0.2553	1.52%
2011-03-30	0	0.660	0.660	0.670	0.660	0.660	304,000	200,640	0.6600	0.253	0.253	0.257	0.253	0.253	792,001	0.2533	-1.49%
2011-03-29	0	0.670	0.660	0.670	0.670	0.670	492,000	329,640	0.6700	0.257	0.253	0.257	0.257	0.257	1,281,791	0.2572	0.00%
2011-03-28	0	0.670	0.670	0.680	0.660	0.680	1,004,000	673,240	0.6706	0.257	0.257	0.261	0.253	0.261	2,615,687	0.2574	0.00%
2011-03-25	0	0.670	0.660	0.670	0.670	0.680	1,072,000	725,280	0.6766	0.257	0.253	0.257	0.257	0.261	2,792,845	0.2597	0.00%
2011-03-24	0	0.670	0.670	0.680	0.630	0.690	2,116,000	1,393,960	0.6588	0.257	0.257	0.261	0.242	0.265	5,512,742	0.2529	4.69%
2011-03-23	0	0.640	0.630	0.640	0.620	0.650	4,732,000	3,014,440	0.6370	0.246	0.242	0.246	0.238	0.249	12,328,118	0.2445	-5.88%
2011-03-22	0	0.680	0.670	0.680	0.680	0.690	608,000	414,160	0.6812	0.261	0.257	0.261	0.261	0.265	1,584,002	0.2615	0.00%
2011-03-21	0	0.680	0.670	0.680	0.640	0.680	1,056,000	704,680	0.6673	0.261	0.257	0.261	0.246	0.261	2,751,161	0.2561	7.94%
2011-03-18	0	0.630	0.630	0.640	0.630	0.640	232,000	147,920	0.6376	0.242	0.242	0.246	0.242	0.246	604,422	0.2447	0.00%
2011-03-17	0	0.630	0.630	0.640	0.630	0.670	2,440,000	1,582,280	0.6485	0.242	0.242	0.246	0.242	0.257	6,356,849	0.2489	-3.08%
2011-03-16	0	0.650	0.640	0.650	0.630	0.650	688,000	444,480	0.6460	0.249	0.246	0.249	0.242	0.249	1,792,423	0.2480	1.56%
2011-03-15	0	0.640	0.640	0.650	0.610	0.660	1,916,000	1,227,560	0.6407	0.246	0.246	0.249	0.234	0.253	4,991,689	0.2459	-1.54%
2011-03-14	0	0.650	0.650	0.660	0.640	0.660	1,060,000	690,360	0.6513	0.249	0.249	0.253	0.246	0.253	2,761,582	0.2500	-1.52%
2011-03-11	0	0.660	0.660	0.670	0.650	0.670	624,000	413,840	0.6632	0.253	0.253	0.257	0.249	0.257	1,625,686	0.2546	0.00%
2011-03-10	0	0.660	0.660	0.670	0.660	0.680	392,000	260,720	0.6651	0.253	0.253	0.257	0.253	0.261	1,021,264	0.2553	0.00%
2011-03-09	0	0.660	0.660	0.670	0.660	0.670	1,048,000	700,440	0.6684	0.253	0.253	0.257	0.253	0.257	2,730,319	0.2565	-1.49%
2011-03-08	0	0.670	0.670	0.680	0.650	0.700	1,916,000	1,289,320	0.6729	0.257	0.257	0.261	0.249	0.269	4,991,689	0.2583	-4.29%
2011-03-07	0	0.700	0.700	0.710	0.690	0.710	380,000	264,560	0.6962	0.269	0.269	0.273	0.265	0.273	990,001	0.2672	1.45%
2011-03-04	0	0.690	0.680	0.690	0.690	0.690	364,000	251,160	0.6900	0.265	0.261	0.265	0.265	0.265	948,317	0.2648	0.00%
2011-03-03	0	0.690	0.680	0.690	0.680	0.690	100,000	68,600	0.6860	0.265	0.261	0.265	0.261	0.265	260,527	0.2633	1.47%
2011-03-02	0	0.680	0.670	0.690	0.660	0.700	720,000	482,960	0.6708	0.261	0.257	0.265	0.253	0.269	1,875,791	0.2575	-2.86%
2011-03-01	0	0.700	0.680	0.710	-	-	0	0	-	0.269	0.261	0.273	-	-	0	-	0.00%
2011-02-28	0	0.700	0.690	0.700	0.660	0.710	208,000	142,920	0.6871	0.269	0.265	0.269	0.253	0.273	541,895	0.2637	1.45%
2011-02-25	0	0.690	0.680	0.700	0.690	0.710	124,000	86,840	0.7003	0.265	0.261	0.269	0.265	0.273	323,053	0.2688	0.00%
2011-02-24	0	0.690	0.670	0.690	0.670	0.710	220,000	152,280	0.6922	0.265	0.257	0.265	0.257	0.273	573,158	0.2657	-1.43%
2011-02-23	0	0.700	0.700	0.710	0.700	0.710	272,000	190,880	0.7018	0.269	0.269	0.273	0.269	0.273	708,632	0.2694	1.45%
2011-02-22	0	0.690	0.680	0.690	0.690	0.720	440,000	309,200	0.7027	0.265	0.261	0.265	0.265	0.276	1,146,317	0.2697	-4.17%
2011-02-21	0	0.720	0.700	0.720	0.690	0.730	304,000	217,360	0.7150	0.276	0.269	0.276	0.265	0.280	792,001	0.2744	2.86%
2011-02-18	0	0.700	0.700	0.710	0.700	0.700	20,000	14,000	0.7000	0.269	0.269	0.273	0.269	0.269	52,105	0.2687	0.00%
2011-02-17	0	0.700	0.700	0.730	0.700	0.710	128,000	90,800	0.7094	0.269	0.269	0.280	0.269	0.273	333,474	0.2723	-1.41%
2011-02-16	0	0.710	0.700	0.720	0.710	0.720	292,000	208,840	0.7152	0.273	0.269	0.276	0.273	0.276	760,738	0.2745	1.43%
2011-02-15	0	0.700	0.700	0.720	0.700	0.700	80,000	56,000	0.7000	0.269	0.269	0.276	0.269	0.269	208,421	0.2687	-2.78%
2011-02-14	0	0.720	0.720	0.730	0.720	0.720	112,000	79,960	0.7139	0.276	0.276	0.280	0.276	0.276	291,790	0.2740	2.86%
2011-02-11	0	0.700	0.690	0.720	0.700	0.700	292,000	204,400	0.7000	0.269	0.265	0.276	0.269	0.269	760,738	0.2687	0.00%
2011-02-10	0	0.700	0.690	0.700	0.690	0.720	660,000	460,160	0.6972	0.269	0.265	0.269	0.265	0.276	1,719,475	0.2676	-2.78%
2011-02-09	0	0.720	0.710	0.720	0.710	0.730	602,000	429,100	0.7128	0.276	0.273	0.276	0.273	0.280	1,568,370	0.2736	-1.37%
2011-02-08	0	0.730	0.720	0.730	0.720	0.730	216,000	156,280	0.7235	0.280	0.276	0.280	0.276	0.280	562,737	0.2777	0.00%
2011-02-07	0	0.730	0.720	0.730	0.730	0.740	148,000	108,920	0.7359	0.280	0.276	0.280	0.280	0.284	385,579	0.2825	0.00%
2011-02-02	0	0.730	0.720	0.740	-	-	0	0	-	0.280	0.276	0.284	-	-	0	-	0.00%
2011-02-01	0	0.730	0.730	0.740	0.720	0.730	348,000	253,920	0.7297	0.280	0.280	0.284	0.276	0.280	906,633	0.2801	0.00%
2011-01-31	0	0.730	0.720	0.730	0.720	0.740	172,000	125,440	0.7293	0.280	0.276	0.280	0.276	0.284	448,106	0.2799	1.39%
2011-01-28	0	0.720	0.720	0.740	0.710	0.760	1,024,000	748,840	0.7313	0.276	0.276	0.284	0.273	0.292	2,667,792	0.2807	0.00%
2011-01-27	0	0.720	0.710	0.720	0.700	0.720	184,000	132,320	0.7191	0.276	0.273	0.276	0.269	0.276	479,369	0.2760	2.86%
2011-01-26	0	0.700	0.680	0.700	0.680	0.700	372,000	256,680	0.6900	0.269	0.261	0.269	0.261	0.269	969,159	0.2648	-1.41%
2011-01-25	0	0.710	0.710	0.730	0.710	0.730	500,000	360,240	0.7205	0.273	0.273	0.280	0.273	0.280	1,302,633	0.2765	-1.39%
2011-01-24	0	0.720	0.720	0.730	0.720	0.740	536,000	391,080	0.7296	0.276	0.276	0.280	0.276	0.284	1,396,422	0.2801	-1.37%
2011-01-21	0	0.730	0.730	0.740	0.720	0.740	1,012,000	739,800	0.7310	0.280	0.280	0.284	0.276	0.284	2,636,529	0.2806	0.00%
2011-01-20	0	0.730	0.730	0.740	0.730	0.750	472,000	345,600	0.7322	0.280	0.280	0.284	0.280	0.288	1,229,685	0.2810	0.00%
2011-01-19	0	0.730	0.730	0.740	0.730	0.750	1,420,000	1,045,440	0.7362	0.280	0.280	0.284	0.280	0.288	3,699,477	0.2826	-1.35%
2011-01-18	0	0.740	0.730	0.740	0.730	0.760	2,708,000	2,004,800	0.7403	0.284	0.280	0.284	0.280	0.292	7,055,060	0.2842	-2.63%
2011-01-17	0	0.760	0.750	0.760	0.750	0.770	2,068,000	1,566,920	0.7577	0.292	0.288	0.292	0.288	0.296	5,387,690	0.2908	0.00%
2011-01-14	0	0.760	0.750	0.760	0.740	0.760	1,608,000	1,202,960	0.7481	0.292	0.288	0.292	0.284	0.292	4,189,267	0.2872	2.70%
2011-01-13	0	0.740	0.740	0.750	0.740	0.780	3,272,000	2,464,040	0.7531	0.284	0.284	0.288	0.284	0.299	8,524,430	0.2891	-5.13%
2011-01-12	0	0.780	0.780	0.790	0.770	0.800	2,188,000	1,709,840	0.7815	0.299	0.299	0.303	0.296	0.307	5,700,322	0.3000	-1.27%
2011-01-11	0	0.790	0.780	0.790	0.780	0.810	6,876,000	5,474,200	0.7961	0.303	0.299	0.303	0.299	0.311	17,913,808	0.3056	1.28%
2011-01-10	0	0.780	0.770	0.780	0.750	0.790	6,620,000	5,109,960	0.7719	0.299	0.296	0.299	0.288	0.303	17,246,860	0.2963	5.41%
2011-01-07	0	0.740	0.740	0.750	0.730	0.770	5,160,000	3,892,680	0.7544	0.284	0.284	0.288	0.280	0.296	13,443,172	0.2896	-2.63%
2011-01-06	0	0.760	0.750	0.760	0.680	0.760	10,240,000	7,420,040	0.7246	0.292	0.288	0.292	0.261	0.292	26,677,922	0.2781	8.57%
2011-01-05	0	0.700	0.700	0.710	0.640	0.740	16,380,000	11,605,840	0.7085	0.269	0.269	0.273	0.246	0.284	42,674,254	0.2720	9.38%
2011-01-04	0	0.640	0.630	0.650	0.630	0.640	888,000	567,920	0.6395	0.246	0.242	0.249	0.242	0.246	2,313,476	0.2455	0.00%
2011-01-03	0	0.640	0.630	0.640	0.630	0.640	108,000	68,240	0.6319	0.246	0.242	0.246	0.242	0.246	281,369	0.2425	0.00%
2010-12-31	0	0.640	0.630	0.640	0.630	0.640	320,000	203,400	0.6356	0.246	0.242	0.246	0.242	0.246	833,685	0.2440	1.59%
2010-12-30	0	0.630	0.630	0.640	0.630	0.640	252,000	159,760	0.6340	0.242	0.242	0.246	0.242	0.246	656,527	0.2433	-1.56%
2010-12-29	0	0.640	0.620	0.640	0.630	0.640	100,000	63,200	0.6320	0.246	0.238	0.246	0.242	0.246	260,527	0.2426	3.23%
2010-12-28	0	0.620	0.620	0.630	0.620	0.630	432,000	272,040	0.6297	0.238	0.238	0.242	0.238	0.242	1,125,475	0.2417	-1.59%
2010-12-24	0	0.630	0.620	0.630	0.630	0.630	100,000	63,000	0.6300	0.242	0.238	0.242	0.242	0.242	260,527	0.2418	0.00%
2010-12-23	0	0.630	0.630	0.640	0.630	0.640	136,000	86,200	0.6338	0.242	0.242	0.246	0.242	0.246	354,316	0.2433	0.00%
2010-12-22	0	0.630	0.630	0.640	0.630	0.630	300,000	189,000	0.6300	0.242	0.242	0.246	0.242	0.242	781,580	0.2418	1.61%
2010-12-21	0	0.620	0.620	0.630	0.620	0.630	260,000	162,760	0.6260	0.238	0.238	0.242	0.238	0.242	677,369	0.2403	0.00%
2010-12-20	0	0.620	0.620	0.630	0.620	0.630	400,000	249,680	0.6242	0.238	0.238	0.242	0.238	0.242	1,042,106	0.2396	0.00%
2010-12-17	0	0.620	0.620	0.630	0.620	0.620	1,008,000	624,960	0.6200	0.238	0.238	0.242	0.238	0.238	2,626,108	0.2380	0.00%
2010-12-16	0	0.620	0.620	0.630	0.620	0.630	276,000	172,320	0.6243	0.238	0.238	0.242	0.238	0.242	719,053	0.2396	-1.59%
2010-12-15	0	0.630	0.620	0.640	0.620	0.630	528,000	329,000	0.6231	0.242	0.238	0.246	0.238	0.242	1,375,580	0.2392	0.00%
2010-12-14	0	0.630	0.620	0.640	0.630	0.640	368,000	232,240	0.6311	0.242	0.238	0.246	0.242	0.246	958,738	0.2422	0.00%
2010-12-13	0	0.630	0.620	0.630	0.620	0.630	304,000	191,040	0.6284	0.242	0.238	0.242	0.238	0.242	792,001	0.2412	1.61%
2010-12-10	0	0.620	0.620	0.630	0.610	0.620	748,000	462,760	0.6187	0.238	0.238	0.242	0.234	0.238	1,948,739	0.2375	0.00%
2010-12-09	0	0.620	0.610	0.630	0.610	0.630	1,524,000	947,320	0.6216	0.238	0.234	0.242	0.234	0.242	3,970,425	0.2386	0.00%
2010-12-08	0	0.620	0.620	0.630	0.620	0.620	1,200,000	744,000	0.6200	0.238	0.238	0.242	0.238	0.238	3,126,319	0.2380	0.00%
2010-12-07	0	0.620	0.610	0.620	0.610	0.620	1,920,000	1,172,320	0.6106	0.238	0.234	0.238	0.234	0.238	5,002,110	0.2344	0.00%
2010-12-06	0	0.620	0.610	0.620	0.610	0.620	1,080,000	668,600	0.6191	0.238	0.234	0.238	0.234	0.238	2,813,687	0.2376	0.00%
2010-12-03	0	0.620	0.620	0.630	0.620	0.620	1,016,000	629,920	0.6200	0.238	0.238	0.242	0.238	0.238	2,646,950	0.2380	0.00%
2010-12-02	0	0.620	0.620	0.630	0.620	0.630	3,368,000	2,089,600	0.6204	0.238	0.238	0.242	0.238	0.242	8,774,535	0.2381	0.00%
2010-12-01	0	0.620	0.620	0.630	0.620	0.630	176,000	109,280	0.6209	0.238	0.238	0.242	0.238	0.242	458,527	0.2383	-1.59%
2010-11-30	0	0.630	0.620	0.630	0.620	0.630	280,000	173,760	0.6206	0.242	0.238	0.242	0.238	0.242	729,474	0.2382	1.61%
2010-11-29	0	0.620	0.620	0.630	0.620	0.630	2,056,000	1,274,920	0.6201	0.238	0.238	0.242	0.238	0.242	5,356,426	0.2380	0.00%
2010-11-26	0	0.620	0.620	0.630	0.620	0.620	1,668,277	1,034,332	0.6200	0.238	0.238	0.242	0.238	0.238	4,346,305	0.2380	1.64%
2010-11-25	0	0.610	0.610	0.620	0.610	0.620	2,560,277	1,571,972	0.6140	0.234	0.234	0.238	0.234	0.238	6,670,202	0.2357	-1.61%
2010-11-24	0	0.620	0.620	0.630	0.610	0.630	1,084,000	674,240	0.6220	0.238	0.238	0.242	0.234	0.242	2,824,108	0.2387	1.64%
2010-11-23	0	0.610	0.610	0.630	0.610	0.630	1,152,000	714,880	0.6206	0.234	0.234	0.242	0.234	0.242	3,001,266	0.2382	-3.17%
2010-11-22	0	0.630	0.630	0.640	0.630	0.630	244,000	153,720	0.6300	0.242	0.242	0.246	0.242	0.242	635,685	0.2418	-1.56%
2010-11-19	0	0.640	0.630	0.640	0.630	0.650	936,000	598,240	0.6391	0.246	0.242	0.246	0.242	0.249	2,438,529	0.2453	0.00%
2010-11-18	0	0.640	0.630	0.640	0.630	0.640	1,120,000	714,280	0.6378	0.246	0.242	0.246	0.242	0.246	2,917,898	0.2448	1.59%
2010-11-17	0	0.630	0.630	0.640	0.620	0.640	23,332,000	14,490,800	0.6211	0.242	0.242	0.246	0.238	0.246	60,786,062	0.2384	-1.56%
2010-11-16	0	0.640	0.630	0.640	0.630	0.650	1,832,000	1,169,680	0.6385	0.246	0.242	0.246	0.242	0.249	4,772,847	0.2451	0.00%
2010-11-15	0	0.640	0.640	0.650	0.640	0.650	2,920,000	1,871,960	0.6411	0.246	0.246	0.249	0.246	0.249	7,607,376	0.2461	0.00%
2010-11-12	0	0.640	0.650	0.660	0.640	0.660	6,612,000	4,310,400	0.6519	0.246	0.249	0.253	0.246	0.253	17,226,018	0.2502	-1.54%
2010-11-11	0	0.650	0.650	0.660	0.650	0.670	5,480,000	3,566,120	0.6508	0.249	0.249	0.253	0.249	0.257	14,276,857	0.2498	-1.52%
2010-11-10	0	0.660	0.650	0.670	0.660	0.670	1,012,000	669,000	0.6611	0.253	0.249	0.257	0.253	0.257	2,636,529	0.2537	0.00%
2010-11-09	0	0.660	0.660	0.670	0.650	0.670	2,188,000	1,445,160	0.6605	0.253	0.253	0.257	0.249	0.257	5,700,322	0.2535	0.00%
2010-11-08	0	0.660	0.660	0.670	0.650	0.660	1,516,000	999,840	0.6595	0.253	0.253	0.257	0.249	0.253	3,949,583	0.2532	0.00%
2010-11-05	0	0.660	0.660	0.670	0.650	0.670	1,564,000	1,032,440	0.6601	0.253	0.253	0.257	0.249	0.257	4,074,636	0.2534	1.54%
2010-11-04	0	0.650	0.650	0.660	0.650	0.660	2,176,000	1,420,640	0.6529	0.249	0.249	0.253	0.249	0.253	5,669,058	0.2506	-1.52%
2010-11-03	0	0.660	0.650	0.660	0.650	0.660	3,548,000	2,323,040	0.6547	0.253	0.249	0.253	0.249	0.253	9,243,483	0.2513	0.00%
2010-11-02	0	0.660	0.650	0.660	0.650	0.660	2,404,000	1,571,320	0.6536	0.253	0.249	0.253	0.249	0.253	6,263,059	0.2509	1.54%
2010-11-01	0	0.650	0.640	0.650	0.640	0.660	1,436,000	937,160	0.6526	0.249	0.246	0.249	0.246	0.253	3,741,162	0.2505	-1.52%
2010-10-29	0	0.660	0.650	0.660	0.650	0.660	2,720,000	1,774,680	0.6525	0.253	0.249	0.253	0.249	0.253	7,086,323	0.2504	0.00%
2010-10-28	0	0.660	0.660	0.670	0.660	0.670	1,108,000	736,640	0.6648	0.253	0.253	0.257	0.253	0.257	2,886,635	0.2552	1.54%
2010-10-27	0	0.650	0.650	0.660	0.650	0.700	4,152,000	2,808,240	0.6764	0.249	0.249	0.253	0.249	0.269	10,817,064	0.2596	-2.99%
2010-10-26	0	0.670	0.670	0.680	0.670	0.680	732,000	490,720	0.6704	0.257	0.257	0.261	0.257	0.261	1,907,055	0.2573	0.00%
2010-10-25	0	0.670	0.660	0.670	0.660	0.670	700,000	467,880	0.6684	0.257	0.253	0.257	0.253	0.257	1,823,686	0.2566	1.52%
2010-10-22	0	0.660	0.650	0.670	0.650	0.670	2,348,000	1,550,720	0.6604	0.253	0.249	0.257	0.249	0.257	6,117,164	0.2535	0.00%
2010-10-21	0	0.660	0.650	0.670	0.660	0.660	772,000	509,520	0.6600	0.253	0.249	0.257	0.253	0.253	2,011,265	0.2533	1.54%
2010-10-20	0	0.650	0.650	0.660	0.650	0.670	1,528,000	1,001,560	0.6555	0.249	0.249	0.253	0.249	0.257	3,980,846	0.2516	-2.99%
2010-10-19	0	0.670	0.660	0.670	0.660	0.680	2,388,000	1,593,000	0.6671	0.257	0.253	0.257	0.253	0.261	6,221,375	0.2561	1.52%
2010-10-18	0	0.660	0.660	0.670	0.650	0.670	2,756,000	1,811,280	0.6572	0.253	0.253	0.257	0.249	0.257	7,180,113	0.2523	1.54%
2010-10-15	0	0.650	0.650	0.660	0.650	0.660	2,040,000	1,326,760	0.6504	0.249	0.249	0.253	0.249	0.253	5,314,742	0.2496	0.00%
2010-10-14	0	0.650	0.640	0.650	0.640	0.660	1,156,000	745,520	0.6449	0.249	0.246	0.249	0.246	0.253	3,011,687	0.2475	1.56%
2010-10-13	0	0.640	0.640	0.650	0.640	0.640	280,000	179,200	0.6400	0.246	0.246	0.249	0.246	0.246	729,474	0.2457	0.00%
2010-10-12	0	0.640	0.630	0.640	0.630	0.650	1,592,000	1,014,680	0.6374	0.246	0.242	0.246	0.242	0.249	4,147,583	0.2446	-3.03%
2010-10-11	0	0.660	0.650	0.660	0.650	0.660	3,996,000	2,614,400	0.6543	0.253	0.249	0.253	0.249	0.253	10,410,642	0.2511	1.54%
2010-10-08	0	0.650	0.650	0.660	0.650	0.650	1,644,000	1,068,600	0.6500	0.249	0.249	0.253	0.249	0.249	4,283,057	0.2495	0.00%
2010-10-07	0	0.650	0.650	0.660	0.650	0.660	3,268,000	2,141,400	0.6553	0.249	0.249	0.253	0.249	0.253	8,514,009	0.2515	-1.52%
2010-10-06	0	0.660	0.650	0.660	0.650	0.660	1,548,000	1,009,760	0.6523	0.253	0.249	0.253	0.249	0.253	4,032,951	0.2504	1.54%
2010-10-05	0	0.650	0.650	0.660	0.650	0.660	276,000	181,960	0.6593	0.249	0.249	0.253	0.249	0.253	719,053	0.2531	-1.52%
2010-10-04	0	0.660	0.650	0.660	0.650	0.670	2,744,000	1,795,400	0.6543	0.253	0.249	0.253	0.249	0.257	7,148,849	0.2511	1.54%
2010-09-30	0	0.650	0.650	0.660	0.650	0.650	1,308,000	850,200	0.6500	0.249	0.249	0.253	0.249	0.249	3,407,688	0.2495	0.00%
2010-09-29	0	0.650	0.650	0.660	0.650	0.660	1,560,000	1,018,360	0.6528	0.249	0.249	0.253	0.249	0.253	4,064,215	0.2506	0.00%
2010-09-28	0	0.650	0.650	0.660	0.650	0.660	1,444,000	949,040	0.6572	0.249	0.249	0.253	0.249	0.253	3,762,004	0.2523	-1.52%
2010-09-27	0	0.660	0.650	0.660	0.650	0.660	3,108,000	2,032,600	0.6540	0.253	0.249	0.253	0.249	0.253	8,097,166	0.2510	1.54%
2010-09-24	0	0.650	0.650	0.660	0.650	0.660	3,200,000	2,082,600	0.6508	0.249	0.249	0.253	0.249	0.253	8,336,851	0.2498	0.00%
2010-09-22	0	0.650	0.640	0.650	0.640	0.650	1,016,000	653,480	0.6432	0.249	0.246	0.249	0.246	0.249	2,646,950	0.2469	0.00%
2010-09-21	0	0.650	0.650	0.660	0.650	0.660	2,564,000	1,676,000	0.6537	0.249	0.249	0.253	0.249	0.253	6,679,902	0.2509	-1.52%
2010-09-20	0	0.660	0.650	0.660	0.650	0.670	788,000	520,360	0.6604	0.253	0.249	0.253	0.249	0.257	2,052,949	0.2535	-1.49%
2010-09-17	0	0.670	0.660	0.670	0.640	0.670	1,572,000	1,034,600	0.6581	0.257	0.253	0.257	0.246	0.257	4,095,478	0.2526	1.52%
2010-09-16	0	0.660	0.660	0.670	0.640	0.660	1,872,000	1,220,280	0.6519	0.253	0.253	0.257	0.246	0.253	4,877,058	0.2502	1.54%
2010-09-15	0	0.650	0.640	0.650	0.630	0.650	456,000	293,560	0.6438	0.249	0.246	0.249	0.242	0.249	1,188,001	0.2471	1.56%
2010-09-14	0	0.640	0.630	0.640	0.630	0.660	12,004,000	7,188,840	0.5989	0.246	0.242	0.246	0.242	0.253	31,273,611	0.2299	-1.54%
2010-09-13	0	0.650	0.650	0.660	0.650	0.670	908,000	597,240	0.6578	0.249	0.249	0.253	0.249	0.257	2,365,581	0.2525	0.00%
2010-09-10	0	0.650	0.650	0.660	0.650	0.690	3,264,000	2,196,640	0.6730	0.249	0.249	0.253	0.249	0.265	8,503,588	0.2583	-1.52%
2010-09-09	0	0.660	0.650	0.670	0.630	0.680	3,740,000	2,465,000	0.6591	0.253	0.249	0.257	0.242	0.261	9,743,694	0.2530	4.76%
2010-09-08	0	0.630	0.630	0.640	0.630	0.630	2,920,000	1,839,600	0.6300	0.242	0.242	0.246	0.242	0.242	7,607,376	0.2418	1.61%
2010-09-07	0	0.620	0.610	0.620	0.610	0.630	964,000	597,640	0.6200	0.238	0.234	0.238	0.234	0.242	2,511,476	0.2380	0.00%
2010-09-06	0	0.620	0.610	0.620	0.600	0.630	3,196,000	1,964,960	0.6148	0.238	0.234	0.238	0.230	0.242	8,326,430	0.2360	3.33%
2010-09-03	0	0.600	0.600	0.610	0.600	0.610	1,000,000	601,240	0.6012	0.230	0.230	0.234	0.230	0.234	2,605,266	0.2308	0.00%
2010-09-02	0	0.600	0.600	0.610	0.600	0.610	1,320,000	798,160	0.6047	0.230	0.230	0.234	0.230	0.234	3,438,951	0.2321	-1.64%
2010-09-01	0	0.610	0.600	0.610	0.600	0.620	1,356,000	821,280	0.6057	0.234	0.230	0.234	0.230	0.238	3,532,740	0.2325	1.67%
2010-08-31	0	0.600	0.600	0.610	0.600	0.620	796,000	481,200	0.6045	0.230	0.230	0.234	0.230	0.238	2,073,792	0.2320	-3.23%
2010-08-30	0	0.620	0.610	0.620	0.610	0.630	1,348,000	827,160	0.6136	0.238	0.234	0.238	0.234	0.242	3,511,898	0.2355	0.00%
2010-08-27	0	0.620	0.610	0.620	0.590	0.640	3,548,000	2,153,400	0.6069	0.238	0.234	0.238	0.226	0.246	9,243,483	0.2330	-4.62%
2010-08-26	0	0.650	0.640	0.650	0.640	0.660	584,000	378,280	0.6477	0.249	0.246	0.249	0.246	0.253	1,521,475	0.2486	0.00%
2010-08-25	0	0.650	0.650	0.660	0.650	0.660	800,000	526,040	0.6576	0.249	0.249	0.253	0.249	0.253	2,084,213	0.2524	-1.52%
2010-08-24	0	0.660	0.650	0.660	0.650	0.670	2,600,000	1,706,520	0.6564	0.253	0.249	0.253	0.249	0.257	6,773,691	0.2519	0.00%
2010-08-23	0	0.660	0.650	0.660	0.650	0.670	1,072,000	707,760	0.6602	0.253	0.249	0.253	0.249	0.257	2,792,845	0.2534	0.00%
2010-08-20	0	0.660	0.660	0.670	0.660	0.670	2,152,000	1,426,560	0.6629	0.253	0.253	0.257	0.253	0.257	5,606,532	0.2544	-1.49%
2010-08-19	0	0.670	0.660	0.670	0.660	0.680	3,376,000	2,253,080	0.6674	0.257	0.253	0.257	0.253	0.261	8,795,377	0.2562	-1.47%
2010-08-18	0	0.680	0.670	0.680	0.660	0.690	3,224,000	2,168,320	0.6726	0.261	0.257	0.261	0.253	0.265	8,399,377	0.2582	0.00%
2010-08-17	0	0.680	0.680	0.690	0.670	0.690	1,660,000	1,129,120	0.6802	0.261	0.261	0.265	0.257	0.265	4,324,741	0.2611	0.00%
2010-08-16	0	0.680	0.680	0.690	0.680	0.710	2,916,000	2,008,960	0.6889	0.261	0.261	0.265	0.261	0.273	7,596,955	0.2644	-2.86%
2010-08-13	0	0.700	0.700	0.710	0.670	0.740	14,536,000	10,034,360	0.6903	0.269	0.269	0.273	0.257	0.284	37,870,144	0.2650	-10.26%
2010-08-12	0	0.780	0.770	0.780	0.770	0.800	1,436,000	1,123,320	0.7823	0.299	0.296	0.299	0.296	0.307	3,741,162	0.3003	-2.50%
2010-08-11	0	0.800	0.800	0.810	0.790	0.820	1,592,000	1,285,960	0.8078	0.307	0.307	0.311	0.303	0.315	4,147,583	0.3101	-1.23%
2010-08-10	0	0.810	0.800	0.820	0.800	0.830	1,912,000	1,555,640	0.8136	0.311	0.307	0.315	0.307	0.319	4,981,268	0.3123	-3.57%
2010-08-09	0	0.840	0.830	0.840	0.820	0.840	1,076,000	897,960	0.8345	0.322	0.319	0.322	0.315	0.322	2,803,266	0.3203	1.20%
2010-08-06	0	0.830	0.820	0.830	0.810	0.840	2,288,923	1,879,508	0.8211	0.319	0.315	0.319	0.311	0.322	5,963,253	0.3152	1.22%
2010-08-05	0	0.820	0.820	0.840	0.820	0.830	360,000	297,440	0.8262	0.315	0.315	0.322	0.315	0.319	937,896	0.3171	-1.20%
2010-08-04	0	0.830	0.830	0.840	0.820	0.830	364,000	301,960	0.8296	0.319	0.319	0.322	0.315	0.319	948,317	0.3184	0.00%
2010-08-03	0	0.830	0.820	0.830	0.820	0.840	336,000	279,920	0.8331	0.319	0.315	0.319	0.315	0.322	875,369	0.3198	0.00%
2010-08-02	0	0.830	0.830	0.840	0.820	0.850	1,016,000	838,400	0.8252	0.319	0.319	0.322	0.315	0.326	2,646,950	0.3167	0.00%
2010-07-30	0	0.830	0.830	0.840	0.820	0.850	644,000	535,680	0.8318	0.319	0.319	0.322	0.315	0.326	1,677,791	0.3193	-3.49%
2010-07-29	0	0.860	0.850	0.860	0.840	0.870	940,000	804,920	0.8563	0.330	0.326	0.330	0.322	0.334	2,448,950	0.3287	3.61%
2010-07-28	0	0.830	0.830	0.850	0.820	0.840	544,000	451,760	0.8304	0.319	0.319	0.326	0.315	0.322	1,417,265	0.3188	0.00%
2010-07-27	0	0.830	0.820	0.830	0.820	0.840	796,000	661,040	0.8305	0.319	0.315	0.319	0.315	0.322	2,073,792	0.3188	0.00%
2010-07-26	0	0.830	0.820	0.830	0.820	0.830	546,000	452,820	0.8293	0.319	0.315	0.319	0.315	0.319	1,422,475	0.3183	0.00%
2010-07-23	0	0.830	0.830	0.850	0.830	0.830	68,000	56,440	0.8300	0.319	0.319	0.326	0.319	0.319	177,158	0.3186	0.00%
2010-07-22	0	0.830	0.830	0.850	0.820	0.850	612,000	509,640	0.8327	0.319	0.319	0.326	0.315	0.326	1,594,423	0.3196	1.22%
2010-07-21	0	0.820	0.800	0.820	-	-	0	0	-	0.315	0.307	0.315	-	-	0	-	0.00%
2010-07-20	0	0.820	0.810	0.820	0.810	0.820	180,000	147,200	0.8178	0.315	0.311	0.315	0.311	0.315	468,948	0.3139	1.23%
2010-07-19	0	0.810	0.800	0.830	0.800	0.810	188,000	150,720	0.8017	0.311	0.307	0.319	0.307	0.311	489,790	0.3077	1.25%
2010-07-16	0	0.800	0.800	0.830	0.800	0.800	780,000	624,000	0.8000	0.307	0.307	0.319	0.307	0.307	2,032,107	0.3071	0.00%
2010-07-15	0	0.800	0.800	0.820	0.800	0.810	176,000	141,800	0.8057	0.307	0.307	0.315	0.307	0.311	458,527	0.3093	-1.23%
2010-07-14	0	0.810	0.800	0.810	0.810	0.820	60,000	49,160	0.8193	0.311	0.307	0.311	0.311	0.315	156,316	0.3145	1.25%
2010-07-13	0	0.800	0.800	0.810	0.800	0.820	52,000	41,880	0.8054	0.307	0.307	0.311	0.307	0.315	135,474	0.3091	-2.44%
2010-07-12	0	0.820	0.800	0.830	0.800	0.830	284,000	233,920	0.8237	0.315	0.307	0.319	0.307	0.319	739,895	0.3162	-1.20%
2010-07-09	0	0.830	0.820	0.830	0.820	0.830	404,000	333,000	0.8243	0.319	0.315	0.319	0.315	0.319	1,052,527	0.3164	1.22%
2010-07-08	0	0.820	0.810	0.830	0.820	0.820	112,000	91,840	0.8200	0.315	0.311	0.319	0.315	0.315	291,790	0.3147	1.23%
2010-07-07	0	0.810	0.810	0.820	0.810	0.830	180,000	146,760	0.8153	0.311	0.311	0.315	0.311	0.319	468,948	0.3130	0.00%
2010-07-06	0	0.810	0.800	0.810	0.800	0.810	120,000	96,200	0.8017	0.311	0.307	0.311	0.307	0.311	312,632	0.3077	2.53%
2010-07-05	0	0.790	0.790	0.810	0.790	0.800	24,000	19,000	0.7917	0.303	0.303	0.311	0.303	0.307	62,526	0.3039	-2.47%
2010-07-02	0	0.810	0.800	0.810	0.780	0.810	1,004,000	794,120	0.7910	0.311	0.307	0.311	0.299	0.311	2,615,687	0.3036	-2.41%
2010-06-30	0	0.830	0.820	0.830	0.800	0.830	192,000	155,440	0.8096	0.319	0.315	0.319	0.307	0.319	500,211	0.3107	1.22%
2010-06-29	0	0.820	0.800	0.820	0.800	0.820	392,000	318,920	0.8136	0.315	0.307	0.315	0.307	0.315	1,021,264	0.3123	0.00%
2010-06-28	0	0.820	0.820	0.840	0.820	0.840	76,000	63,280	0.8326	0.315	0.315	0.322	0.315	0.322	198,000	0.3196	0.00%
2010-06-25	0	0.820	0.820	0.860	0.820	0.850	164,000	136,560	0.8327	0.315	0.315	0.330	0.315	0.326	427,264	0.3196	-3.53%
2010-06-24	0	0.850	0.850	0.870	0.850	0.870	412,000	355,920	0.8639	0.326	0.326	0.334	0.326	0.334	1,073,370	0.3316	-2.30%
2010-06-23	0	0.870	0.860	0.870	0.860	0.880	1,084,000	945,600	0.8723	0.334	0.330	0.334	0.330	0.338	2,824,108	0.3348	0.00%
2010-06-22	0	0.870	0.860	0.880	0.840	0.900	17,158,000	13,140,180	0.7658	0.334	0.330	0.338	0.322	0.345	44,701,151	0.2940	6.10%
2010-06-21	0	0.820	0.820	0.830	0.820	0.840	316,000	261,080	0.8262	0.315	0.315	0.319	0.315	0.322	823,264	0.3171	-1.20%
2010-06-18	0	0.830	0.820	0.830	0.820	0.840	112,000	93,200	0.8321	0.319	0.315	0.319	0.315	0.322	291,790	0.3194	0.00%
2010-06-17	0	0.830	0.820	0.830	0.810	0.830	808,000	655,480	0.8112	0.319	0.315	0.319	0.311	0.319	2,105,055	0.3114	2.47%
2010-06-15	0	0.810	0.800	0.820	0.800	0.810	148,000	119,640	0.8084	0.311	0.307	0.315	0.307	0.311	385,579	0.3103	1.25%
2010-06-14	0	0.800	0.790	0.810	0.780	0.800	428,000	340,200	0.7949	0.307	0.303	0.311	0.299	0.307	1,115,054	0.3051	2.56%
2010-06-11	0	0.780	0.780	0.800	0.780	0.800	672,000	531,440	0.7908	0.299	0.299	0.307	0.299	0.307	1,750,739	0.3036	-2.50%
2010-06-10	0	0.800	0.780	0.800	0.780	0.800	356,000	280,400	0.7876	0.307	0.299	0.307	0.299	0.307	927,475	0.3023	2.56%
2010-06-09	0	0.780	0.780	0.790	0.770	0.800	1,192,000	929,760	0.7800	0.299	0.299	0.303	0.296	0.307	3,105,477	0.2994	-2.50%
2010-06-08	0	0.800	0.790	0.800	0.790	0.810	496,000	396,960	0.8003	0.307	0.303	0.307	0.303	0.311	1,292,212	0.3072	-2.44%
2010-06-07	0	0.820	0.800	0.820	0.810	0.820	312,000	254,280	0.8150	0.315	0.307	0.315	0.311	0.315	812,843	0.3128	0.00%
2010-06-04	0	0.820	0.820	0.830	0.810	0.830	288,000	234,040	0.8126	0.315	0.315	0.319	0.311	0.319	750,317	0.3119	-1.20%
2010-06-03	0	0.830	0.820	0.840	0.800	0.830	192,000	158,000	0.8229	0.319	0.315	0.322	0.307	0.319	500,211	0.3159	2.47%
2010-06-02	0	0.810	0.810	0.830	0.800	0.840	1,076,000	871,960	0.8104	0.311	0.311	0.319	0.307	0.322	2,803,266	0.3111	-1.22%
2010-06-01	0	0.820	0.820	0.830	0.820	0.830	404,000	332,200	0.8223	0.315	0.315	0.319	0.315	0.319	1,052,527	0.3156	-2.38%
2010-05-31	0	0.840	0.830	0.850	0.830	0.840	1,764,000	1,471,080	0.8339	0.322	0.319	0.326	0.319	0.322	4,595,689	0.3201	-1.18%
2010-05-28	0	0.850	0.840	0.870	0.840	0.880	1,012,000	859,800	0.8496	0.326	0.322	0.334	0.322	0.338	2,636,529	0.3261	-0.62%
2010-05-27	0	0.880	0.880	0.890	0.840	0.880	448,000	385,400	0.8603	0.328	0.328	0.332	0.313	0.328	1,200,863	0.3209	6.02%
2010-05-26	0	0.830	0.820	0.840	0.820	0.850	400,000	333,400	0.8335	0.310	0.306	0.313	0.306	0.317	1,072,199	0.3109	0.00%
2010-05-25	0	0.830	0.820	0.870	0.830	0.850	176,000	149,280	0.8482	0.310	0.306	0.325	0.310	0.317	471,768	0.3164	-2.35%
2010-05-24	0	0.850	0.850	0.880	0.840	0.870	420,000	360,960	0.8594	0.317	0.317	0.328	0.313	0.325	1,125,809	0.3206	3.66%
2010-05-20	0	0.820	0.820	0.850	0.820	0.870	1,040,000	874,680	0.8410	0.306	0.306	0.317	0.306	0.325	2,787,719	0.3138	-4.65%
2010-05-19	0	0.860	0.860	0.880	0.850	0.900	1,028,000	904,680	0.8800	0.321	0.321	0.328	0.317	0.336	2,755,553	0.3283	-3.37%
2010-05-18	0	0.890	0.890	0.900	0.860	0.890	608,000	533,160	0.8769	0.332	0.332	0.336	0.321	0.332	1,629,743	0.3271	1.14%
2010-05-17	0	0.880	0.860	0.870	0.860	0.880	112,000	97,120	0.8671	0.328	0.321	0.325	0.321	0.328	300,216	0.3235	-3.30%
2010-05-14	0	0.910	0.890	0.910	0.890	0.910	276,000	247,800	0.8978	0.339	0.332	0.339	0.332	0.339	739,818	0.3349	1.11%
2010-05-13	0	0.900	0.900	0.930	0.900	0.910	296,000	268,160	0.9059	0.336	0.336	0.347	0.336	0.339	793,428	0.3380	2.27%
2010-05-12	0	0.880	0.880	0.900	0.880	0.880	8,000	7,040	0.8800	0.328	0.328	0.336	0.328	0.328	21,444	0.3283	-3.30%
2010-05-11	0	0.910	0.900	0.910	0.900	0.930	1,084,000	986,240	0.9098	0.339	0.336	0.339	0.336	0.347	2,905,661	0.3394	2.25%
2010-05-10	0	0.890	0.890	0.900	0.850	0.900	696,000	615,480	0.8843	0.332	0.332	0.336	0.317	0.336	1,865,627	0.3299	4.71%
2010-05-07	0	0.850	0.840	0.850	0.840	0.890	1,296,000	1,116,920	0.8618	0.317	0.313	0.317	0.313	0.332	3,473,926	0.3215	-2.30%
2010-05-06	0	0.870	0.870	0.880	0.850	0.930	3,544,000	3,141,120	0.8863	0.325	0.325	0.328	0.317	0.347	9,499,687	0.3307	-7.45%
2010-05-05	0	0.940	0.930	0.940	0.920	0.960	1,176,000	1,111,880	0.9455	0.351	0.347	0.351	0.343	0.358	3,152,266	0.3527	-3.09%
2010-05-04	0	0.970	0.960	0.970	0.960	0.980	1,384,000	1,346,320	0.9728	0.362	0.358	0.362	0.358	0.366	3,709,810	0.3629	0.00%
2010-05-03	0	0.970	0.970	0.980	0.960	0.980	812,000	787,160	0.9694	0.362	0.362	0.366	0.358	0.366	2,176,565	0.3617	-1.02%
2010-04-30	0	0.980	0.980	0.990	0.970	0.990	644,000	628,800	0.9764	0.366	0.366	0.369	0.362	0.369	1,726,241	0.3643	0.00%
2010-04-29	0	0.980	0.970	0.980	0.960	0.990	3,496,000	3,415,320	0.9769	0.366	0.362	0.366	0.358	0.369	9,371,023	0.3645	1.03%
2010-04-28	0	0.970	0.970	0.980	0.960	0.980	1,884,000	1,833,680	0.9733	0.362	0.362	0.366	0.358	0.366	5,050,060	0.3631	-1.02%
2010-04-27	0	0.980	0.980	0.990	0.970	0.990	1,956,000	1,914,640	0.9789	0.366	0.366	0.369	0.362	0.369	5,243,055	0.3652	1.03%
2010-04-26	0	0.970	0.970	0.980	0.970	1.010	2,916,000	2,874,240	0.9857	0.362	0.362	0.366	0.362	0.377	7,816,334	0.3677	0.00%
2010-04-23	0	0.970	0.960	0.970	0.960	0.980	1,320,000	1,281,640	0.9709	0.362	0.358	0.362	0.358	0.366	3,538,258	0.3622	-1.02%
2010-04-22	0	0.980	0.980	0.990	0.970	0.990	3,192,000	3,137,560	0.9829	0.366	0.366	0.369	0.362	0.369	8,556,152	0.3667	-1.01%
2010-04-21	0	0.990	0.980	0.990	0.970	1.000	3,788,000	3,729,040	0.9844	0.369	0.366	0.369	0.362	0.373	10,153,729	0.3673	1.02%
2010-04-20	0	0.980	0.980	0.990	0.980	1.000	2,564,000	2,532,920	0.9879	0.366	0.366	0.369	0.366	0.373	6,872,799	0.3685	0.00%
2010-04-19	0	0.980	0.970	0.990	0.950	1.010	5,628,000	5,490,160	0.9755	0.366	0.362	0.369	0.354	0.377	15,085,847	0.3639	3.16%
2010-04-16	0	0.950	0.950	0.960	0.930	0.970	2,472,000	2,321,440	0.9391	0.354	0.354	0.358	0.347	0.362	6,626,193	0.3503	-1.04%
2010-04-15	0	0.960	0.960	0.970	0.930	0.990	4,316,000	4,151,040	0.9618	0.358	0.358	0.362	0.347	0.369	11,569,032	0.3588	-2.04%
2010-04-14	0	0.980	0.980	0.990	0.970	1.030	6,784,000	6,743,440	0.9940	0.366	0.366	0.369	0.362	0.384	18,184,503	0.3708	1.03%
2010-04-13	0	0.970	0.960	0.980	0.940	1.000	2,264,000	2,185,480	0.9653	0.362	0.358	0.366	0.351	0.373	6,068,649	0.3601	2.11%
2010-04-12	0	0.950	0.950	0.960	0.950	1.010	1,364,000	1,323,960	0.9706	0.354	0.354	0.358	0.354	0.377	3,656,200	0.3621	-5.00%
2010-04-09	0	1.000	1.000	1.010	0.980	1.010	1,796,000	1,794,840	0.9994	0.373	0.373	0.377	0.366	0.377	4,814,176	0.3728	2.04%
2010-04-08	0	0.980	0.970	0.990	0.930	1.010	2,956,000	2,907,760	0.9837	0.366	0.362	0.369	0.347	0.377	7,923,554	0.3670	3.16%
2010-04-07	0	0.950	0.940	0.950	0.910	0.950	1,700,000	1,588,960	0.9347	0.354	0.351	0.354	0.339	0.354	4,556,848	0.3487	2.15%
2010-04-01	0	0.930	0.920	0.930	0.900	0.940	1,556,000	1,430,920	0.9196	0.347	0.343	0.347	0.336	0.351	4,170,856	0.3431	1.09%
2010-03-31	0	0.920	0.910	0.920	0.910	0.950	1,024,000	945,920	0.9238	0.343	0.339	0.343	0.339	0.354	2,744,831	0.3446	-2.13%
2010-03-30	0	0.940	0.940	0.950	0.930	0.950	1,652,000	1,556,880	0.9424	0.351	0.351	0.354	0.347	0.354	4,428,184	0.3516	2.17%
2010-03-29	0	0.920	0.920	0.940	0.920	0.950	1,960,000	1,828,520	0.9329	0.343	0.343	0.351	0.343	0.354	5,253,777	0.3480	-3.16%
2010-03-26	0	0.950	0.950	0.960	0.940	0.970	1,288,000	1,229,920	0.9549	0.354	0.354	0.358	0.351	0.362	3,452,482	0.3562	-1.04%
2010-03-25	0	0.960	0.960	0.970	0.940	0.970	2,312,000	2,213,080	0.9572	0.358	0.358	0.362	0.351	0.362	6,197,313	0.3571	-3.03%
2010-03-24	0	0.990	0.990	1.000	0.970	1.010	2,768,000	2,720,200	0.9827	0.369	0.369	0.373	0.362	0.377	7,419,620	0.3666	-1.00%
2010-03-23	0	1.000	0.990	1.010	0.990	1.060	6,536,000	6,615,440	1.0122	0.373	0.369	0.377	0.369	0.395	17,519,739	0.3776	-5.66%
2010-03-22	0	1.060	1.060	1.070	1.010	1.090	12,960,000	13,623,640	1.0512	0.395	0.395	0.399	0.377	0.407	34,739,263	0.3922	2.91%
2010-03-19	0	1.030	1.010	1.030	0.990	1.070	13,766,000	14,305,000	1.0392	0.384	0.377	0.384	0.369	0.399	36,899,745	0.3877	0.98%
2010-03-18	0	1.020	1.010	1.020	0.850	1.020	9,768,000	9,503,120	0.9729	0.381	0.377	0.381	0.317	0.381	26,183,111	0.3629	18.60%
2010-03-17	0	0.860	0.860	0.870	0.850	0.870	1,116,000	957,560	0.8580	0.321	0.321	0.325	0.317	0.325	2,991,437	0.3201	1.18%
2010-03-16	0	0.850	0.840	0.850	0.850	0.850	32,000	27,200	0.8500	0.317	0.313	0.317	0.317	0.317	85,776	0.3171	0.00%
2010-03-15	0	0.850	0.850	0.860	0.840	0.840	40,000	33,600	0.8400	0.317	0.317	0.321	0.313	0.313	107,220	0.3134	-1.16%
2010-03-12	0	0.860	0.860	0.870	0.850	0.860	760,000	652,680	0.8588	0.321	0.321	0.325	0.317	0.321	2,037,179	0.3204	0.00%
2010-03-11	0	0.860	0.850	0.860	0.860	0.870	1,008,000	869,600	0.8627	0.321	0.317	0.321	0.321	0.325	2,701,943	0.3218	0.00%
2010-03-10	0	0.860	0.860	0.870	0.830	0.860	2,068,000	1,752,240	0.8473	0.321	0.321	0.325	0.310	0.321	5,543,271	0.3161	3.61%
2010-03-09	0	0.830	0.830	0.840	0.830	0.840	476,000	396,640	0.8333	0.310	0.310	0.313	0.310	0.313	1,275,917	0.3109	-1.19%
2010-03-08	0	0.840	0.830	0.840	0.820	0.850	720,000	602,080	0.8362	0.313	0.310	0.313	0.306	0.317	1,929,959	0.3120	0.00%
2010-03-05	0	0.840	0.820	0.840	0.810	0.840	116,000	95,480	0.8231	0.313	0.306	0.313	0.302	0.313	310,938	0.3071	1.20%
2010-03-04	0	0.830	0.820	0.830	0.830	0.840	112,000	93,160	0.8318	0.310	0.306	0.310	0.310	0.313	300,216	0.3103	-1.19%
2010-03-03	0	0.840	0.830	0.840	0.830	0.840	388,000	324,840	0.8372	0.313	0.310	0.313	0.310	0.313	1,040,033	0.3123	1.20%
2010-03-02	0	0.830	0.830	0.840	0.810	0.830	172,000	141,480	0.8226	0.310	0.310	0.313	0.302	0.310	461,046	0.3069	-1.19%
2010-03-01	0	0.840	0.820	0.840	0.810	0.850	532,000	442,560	0.8319	0.313	0.306	0.313	0.302	0.317	1,426,025	0.3103	2.44%
2010-02-26	0	0.820	0.820	0.840	0.820	0.820	180,000	147,600	0.8200	0.306	0.306	0.313	0.306	0.306	482,490	0.3059	1.23%
2010-02-25	0	0.810	0.810	0.830	0.810	0.830	548,000	450,960	0.8229	0.302	0.302	0.310	0.302	0.310	1,468,913	0.3070	-2.41%
2010-02-24	0	0.830	0.820	0.840	0.820	0.830	184,000	151,280	0.8222	0.310	0.306	0.313	0.306	0.310	493,212	0.3067	0.00%
2010-02-23	0	0.830	0.830	0.840	0.830	0.840	340,000	283,200	0.8329	0.310	0.310	0.313	0.310	0.313	911,370	0.3107	0.00%
2010-02-22	0	0.830	0.830	0.850	0.830	0.850	100,000	84,440	0.8444	0.310	0.310	0.317	0.310	0.317	268,050	0.3150	2.47%
2010-02-19	0	0.810	0.810	0.830	0.800	0.820	478,000	387,180	0.8100	0.302	0.302	0.310	0.298	0.306	1,281,278	0.3022	-2.41%
2010-02-18	0	0.830	0.830	0.860	0.830	0.870	272,000	234,640	0.8626	0.310	0.310	0.321	0.310	0.325	729,096	0.3218	-1.19%
2010-02-17	0	0.840	0.820	0.840	0.840	0.840	20,000	16,800	0.8400	0.313	0.306	0.313	0.313	0.313	53,610	0.3134	-1.18%
2010-02-12	0	0.850	0.840	0.850	0.830	0.850	220,000	183,240	0.8329	0.317	0.313	0.317	0.310	0.317	589,710	0.3107	2.41%
2010-02-11	0	0.830	0.830	0.840	0.830	0.830	36,000	29,880	0.8300	0.310	0.310	0.313	0.310	0.310	96,498	0.3096	0.00%
2010-02-10	0	0.830	0.820	0.850	0.830	0.830	732,000	607,560	0.8300	0.310	0.306	0.317	0.310	0.310	1,962,125	0.3096	-1.19%
2010-02-09	0	0.840	0.830	0.840	0.820	0.840	656,000	544,120	0.8295	0.313	0.310	0.313	0.306	0.313	1,758,407	0.3094	0.00%
2010-02-08	0	0.840	0.830	0.840	0.820	0.840	184,000	153,040	0.8317	0.313	0.310	0.313	0.306	0.313	493,212	0.3103	-1.18%
2010-02-05	0	0.850	0.840	0.850	0.820	0.850	928,000	775,400	0.8356	0.317	0.313	0.317	0.306	0.317	2,487,503	0.3117	-1.16%
2010-02-04	0	0.860	0.850	0.860	0.840	0.870	488,000	416,000	0.8525	0.321	0.317	0.321	0.313	0.325	1,308,083	0.3180	-1.15%
2010-02-03	0	0.870	0.860	0.870	0.850	0.880	1,540,000	1,327,440	0.8620	0.325	0.321	0.325	0.317	0.328	4,127,968	0.3216	2.35%
2010-02-02	0	0.850	0.850	0.860	0.840	0.860	1,044,000	885,920	0.8486	0.317	0.317	0.321	0.313	0.321	2,798,441	0.3166	1.19%
2010-02-01	0	0.840	0.840	0.850	0.840	0.850	1,292,000	1,095,040	0.8476	0.313	0.313	0.317	0.313	0.317	3,463,204	0.3162	-1.18%
2010-01-29	0	0.850	0.840	0.850	0.840	0.850	1,110,000	938,440	0.8454	0.317	0.313	0.317	0.313	0.317	2,975,354	0.3154	-1.16%
2010-01-28	0	0.860	0.850	0.870	0.830	0.880	2,176,000	1,870,840	0.8598	0.321	0.317	0.325	0.310	0.328	5,832,765	0.3207	2.38%
2010-01-27	0	0.840	0.830	0.850	0.840	0.890	1,856,000	1,587,600	0.8554	0.313	0.310	0.317	0.313	0.332	4,975,006	0.3191	-1.18%
2010-01-26	0	0.850	0.850	0.860	0.830	0.850	4,436,000	3,743,600	0.8439	0.317	0.317	0.321	0.310	0.317	11,890,692	0.3148	0.00%
2010-01-25	0	0.850	0.850	0.860	0.800	0.860	4,208,000	3,542,080	0.8417	0.317	0.317	0.321	0.298	0.321	11,279,538	0.3140	3.66%
2010-01-22	0	0.820	0.810	0.820	0.780	0.820	2,524,000	2,015,920	0.7987	0.306	0.302	0.306	0.291	0.306	6,765,579	0.2980	0.00%
2010-01-21	0	0.820	0.810	0.820	0.810	0.830	1,536,000	1,255,760	0.8176	0.306	0.302	0.306	0.302	0.310	4,117,246	0.3050	-1.20%
2010-01-20	0	0.830	0.820	0.830	0.810	0.840	2,984,000	2,447,240	0.8201	0.310	0.306	0.310	0.302	0.313	7,998,608	0.3060	-2.35%
2010-01-19	0	0.850	0.850	0.860	0.830	0.860	3,016,000	2,568,120	0.8515	0.317	0.317	0.321	0.310	0.321	8,084,384	0.3177	0.00%
2010-01-18	0	0.850	0.850	0.860	0.800	0.870	14,360,000	12,173,680	0.8477	0.317	0.317	0.321	0.298	0.325	38,491,961	0.3163	-7.61%
2010-01-15	1	0.920	0.910	0.930	0.920	0.920	52,000	47,840	0.9200	0.343	0.339	0.347	0.343	0.343	139,386	0.3432	3.37%
2010-01-14	0	0.890	0.900	0.910	0.870	0.910	4,368,000	3,893,000	0.8913	0.332	0.336	0.339	0.325	0.339	11,708,418	0.3325	2.30%
2010-01-13	0	0.870	0.870	0.880	0.850	0.890	2,232,000	1,927,240	0.8635	0.325	0.325	0.328	0.317	0.332	5,982,873	0.3221	-2.25%
2010-01-12	0	0.890	0.890	0.900	0.890	0.910	10,784,000	9,684,720	0.8981	0.332	0.332	0.336	0.332	0.339	28,906,498	0.3350	-2.20%
2010-01-11	0	0.910	0.900	0.920	0.840	0.920	13,146,000	11,543,760	0.8781	0.339	0.336	0.343	0.313	0.343	35,237,836	0.3276	10.98%
2010-01-08	0	0.820	0.820	0.830	0.820	0.830	236,000	193,600	0.8203	0.306	0.306	0.310	0.306	0.310	632,598	0.3060	-2.38%
2010-01-07	0	0.840	0.820	0.840	0.810	0.840	1,232,000	1,018,960	0.8271	0.313	0.306	0.313	0.302	0.313	3,302,374	0.3086	-1.18%
2010-01-06	0	0.850	0.840	0.850	0.830	0.850	3,356,000	2,815,440	0.8389	0.317	0.313	0.317	0.310	0.317	8,995,754	0.3130	2.41%
2010-01-05	0	0.830	0.820	0.830	0.800	0.840	1,708,000	1,404,840	0.8225	0.310	0.306	0.310	0.298	0.313	4,578,292	0.3068	3.75%
2010-01-04	0	0.800	0.800	0.810	0.790	0.800	236,000	187,720	0.7954	0.298	0.298	0.302	0.295	0.298	632,598	0.2967	1.27%
2009-12-31	0	0.790	0.790	0.810	0.790	0.800	296,000	235,320	0.7950	0.295	0.295	0.302	0.295	0.298	793,428	0.2966	0.00%
2009-12-30	0	0.790	0.790	0.800	0.780	0.810	876,000	697,520	0.7963	0.295	0.295	0.298	0.291	0.302	2,348,117	0.2971	0.00%
2009-12-29	0	0.790	0.780	0.810	0.790	0.800	316,000	249,840	0.7906	0.295	0.291	0.302	0.295	0.298	847,038	0.2950	-2.47%
2009-12-28	0	0.810	0.790	0.810	0.790	0.820	512,000	410,400	0.8016	0.302	0.295	0.302	0.295	0.306	1,372,415	0.2990	6.58%
2009-12-24	0	0.760	0.760	0.780	0.760	0.760	108,000	82,080	0.7600	0.284	0.284	0.291	0.284	0.284	289,494	0.2835	0.00%
2009-12-23	0	0.760	0.760	0.780	0.760	0.760	100,000	76,000	0.7600	0.284	0.284	0.291	0.284	0.284	268,050	0.2835	0.00%
2009-12-22	0	0.760	0.760	0.770	0.740	0.760	276,000	208,600	0.7558	0.284	0.284	0.287	0.276	0.284	739,818	0.2820	2.70%
2009-12-21	0	0.740	0.740	0.750	0.740	0.750	272,000	202,360	0.7440	0.276	0.276	0.280	0.276	0.280	729,096	0.2775	0.00%
2009-12-18	0	0.740	0.740	0.760	0.730	0.770	1,856,000	1,387,120	0.7474	0.276	0.276	0.284	0.272	0.287	4,975,006	0.2788	-3.90%
2009-12-17	0	0.770	0.760	0.770	0.760	0.800	1,704,000	1,321,880	0.7758	0.287	0.284	0.287	0.284	0.298	4,567,570	0.2894	-2.53%
2009-12-16	0	0.790	0.780	0.800	0.770	0.810	812,000	636,440	0.7838	0.295	0.291	0.298	0.287	0.302	2,176,565	0.2924	-1.25%
2009-12-15	0	0.800	0.800	0.810	0.800	0.810	428,000	343,200	0.8019	0.298	0.298	0.302	0.298	0.302	1,147,253	0.2991	-1.23%
2009-12-14	0	0.810	0.810	0.830	0.800	0.830	970,300	787,994	0.8121	0.302	0.302	0.310	0.298	0.310	2,600,888	0.3030	0.00%
2009-12-11	0	0.810	0.800	0.810	0.810	0.830	304,000	249,680	0.8213	0.302	0.298	0.302	0.302	0.310	814,872	0.3064	-2.41%
2009-12-10	0	0.830	0.820	0.830	0.810	0.860	2,632,000	2,173,360	0.8257	0.310	0.306	0.310	0.302	0.321	7,055,073	0.3081	-2.35%
2009-12-09	0	0.850	0.840	0.850	0.800	0.850	6,301,200	5,161,788	0.8192	0.317	0.313	0.317	0.298	0.317	16,890,358	0.3056	0.00%
2009-12-08	0	0.850	0.830	0.850	0.810	0.850	1,020,000	851,040	0.8344	0.317	0.310	0.317	0.302	0.317	2,734,109	0.3113	2.41%
2009-12-07	0	0.830	0.820	0.830	0.790	0.830	1,760,000	1,420,440	0.8071	0.310	0.306	0.310	0.295	0.310	4,717,678	0.3011	2.47%
2009-12-04	0	0.810	0.810	0.820	0.810	0.830	1,214,000	987,020	0.8130	0.302	0.302	0.306	0.302	0.310	3,254,125	0.3033	-2.41%
2009-12-03	0	0.830	0.830	0.840	0.830	0.860	1,214,000	1,022,360	0.8421	0.310	0.310	0.313	0.310	0.321	3,254,125	0.3142	-1.19%
2009-12-02	0	0.840	0.840	0.850	0.840	0.870	2,584,000	2,192,640	0.8485	0.313	0.313	0.317	0.313	0.325	6,926,409	0.3166	-2.33%
2009-12-01	0	0.860	0.850	0.860	0.840	0.870	9,236,000	7,904,720	0.8559	0.321	0.317	0.321	0.313	0.325	24,757,086	0.3193	2.38%
2009-11-30	0	0.840	0.840	0.850	0.760	0.860	7,988,000	6,720,720	0.8414	0.313	0.313	0.317	0.284	0.321	21,411,824	0.3139	12.00%
2009-11-27	0	0.750	0.740	0.750	0.700	0.810	5,268,000	4,077,880	0.7741	0.280	0.276	0.280	0.261	0.302	14,120,867	0.2888	-9.64%
2009-11-26	0	0.830	0.830	0.840	0.820	0.870	3,992,000	3,369,360	0.8440	0.310	0.310	0.313	0.306	0.325	10,700,551	0.3149	-3.49%
2009-11-25	0	0.860	0.860	0.870	0.840	0.880	4,030,000	3,466,620	0.8602	0.321	0.321	0.325	0.313	0.328	10,802,410	0.3209	1.18%
2009-11-24	0	0.850	0.850	0.860	0.830	0.880	9,906,000	8,478,400	0.8559	0.317	0.317	0.321	0.310	0.328	26,553,020	0.3193	0.00%
2009-11-23	0	0.850	0.840	0.860	0.790	0.860	7,874,000	6,521,020	0.8282	0.317	0.313	0.321	0.295	0.321	21,106,247	0.3090	10.39%
2009-11-20	0	0.770	0.770	0.780	0.770	0.780	932,000	723,440	0.7762	0.287	0.287	0.291	0.287	0.291	2,498,225	0.2896	0.00%
2009-11-19	0	0.770	0.760	0.770	0.740	0.780	972,000	746,960	0.7685	0.287	0.284	0.287	0.276	0.291	2,605,445	0.2867	0.00%
2009-11-18	0	0.770	0.770	0.780	0.770	0.780	500,000	385,600	0.7712	0.287	0.287	0.291	0.287	0.291	1,340,249	0.2877	0.00%
2009-11-17	0	0.770	0.770	0.780	0.760	0.770	748,000	575,160	0.7689	0.287	0.287	0.291	0.284	0.287	2,005,013	0.2869	0.00%
2009-11-16	0	0.770	0.760	0.780	0.740	0.780	700,000	538,000	0.7686	0.287	0.284	0.291	0.276	0.291	1,876,349	0.2867	0.00%
2009-11-13	0	0.770	0.770	0.780	0.760	0.770	644,000	494,160	0.7673	0.287	0.287	0.291	0.284	0.287	1,726,241	0.2863	0.00%
2009-11-12	0	0.770	0.770	0.780	0.750	0.770	588,000	450,160	0.7656	0.287	0.287	0.291	0.280	0.287	1,576,133	0.2856	2.67%
2009-11-11	0	0.750	0.750	0.770	0.750	0.760	540,000	409,080	0.7576	0.280	0.280	0.287	0.280	0.284	1,447,469	0.2826	-1.32%
2009-11-10	0	0.760	0.760	0.770	0.750	0.760	672,000	509,600	0.7583	0.284	0.284	0.287	0.280	0.284	1,801,295	0.2829	1.33%
2009-11-09	0	0.750	0.750	0.760	0.750	0.770	1,464,000	1,104,960	0.7548	0.280	0.280	0.284	0.280	0.287	3,924,250	0.2816	2.74%
2009-11-06	0	0.730	0.730	0.740	0.730	0.760	584,000	437,480	0.7491	0.272	0.272	0.276	0.272	0.284	1,565,411	0.2795	0.00%
2009-11-05	0	0.730	0.730	0.750	0.730	0.740	760,000	561,480	0.7388	0.272	0.272	0.280	0.272	0.276	2,037,179	0.2756	-1.35%
2009-11-04	0	0.740	0.740	0.760	0.730	0.760	912,000	684,480	0.7505	0.276	0.276	0.284	0.272	0.284	2,444,615	0.2800	-2.63%
2009-11-03	0	0.760	0.730	0.760	0.730	0.760	316,000	235,720	0.7459	0.284	0.272	0.284	0.272	0.284	847,038	0.2783	2.70%
2009-11-02	0	0.740	0.740	0.750	0.720	0.740	608,000	445,280	0.7324	0.276	0.276	0.280	0.269	0.276	1,629,743	0.2732	-2.63%
2009-10-30	0	0.760	0.760	0.770	0.750	0.780	1,132,000	875,400	0.7733	0.284	0.284	0.287	0.280	0.291	3,034,325	0.2885	1.33%
2009-10-29	0	0.750	0.760	0.770	0.720	0.760	1,092,000	804,480	0.7367	0.280	0.284	0.287	0.269	0.284	2,927,105	0.2748	-2.60%
2009-10-28	0	0.770	0.760	0.770	0.750	0.790	2,484,000	1,902,160	0.7658	0.287	0.284	0.287	0.280	0.295	6,658,359	0.2857	-2.53%
2009-10-27	0	0.790	0.790	0.800	0.750	0.820	11,515,124	9,128,454	0.7927	0.295	0.295	0.298	0.280	0.306	30,866,275	0.2957	1.28%
2009-10-23	0	0.780	0.750	0.780	0.690	0.780	2,404,000	1,792,680	0.7457	0.291	0.280	0.291	0.257	0.291	6,443,919	0.2782	8.33%
2009-10-22	0	0.720	0.720	0.730	0.720	0.720	416,000	299,520	0.7200	0.269	0.269	0.272	0.269	0.269	1,115,087	0.2686	-1.37%
2009-10-21	0	0.730	0.730	0.740	0.730	0.740	572,000	421,400	0.7367	0.272	0.272	0.276	0.272	0.276	1,533,245	0.2748	-1.35%
2009-10-20	0	0.740	0.730	0.740	0.700	0.740	3,228,000	2,333,240	0.7228	0.276	0.272	0.276	0.261	0.276	8,652,650	0.2697	7.25%
2009-10-19	0	0.690	0.690	0.700	0.690	0.690	172,000	119,160	0.6928	0.257	0.257	0.261	0.257	0.257	461,046	0.2585	0.00%
2009-10-16	0	0.690	0.690	0.700	0.690	0.690	844,000	582,360	0.6900	0.257	0.257	0.261	0.257	0.257	2,262,341	0.2574	-2.82%
2009-10-15	0	0.710	0.700	0.710	0.700	0.710	484,000	342,840	0.7083	0.265	0.261	0.265	0.261	0.265	1,297,361	0.2643	0.00%
2009-10-14	0	0.710	0.700	0.720	0.690	0.710	1,362,000	960,280	0.7051	0.265	0.261	0.269	0.257	0.265	3,650,839	0.2630	2.90%
2009-10-13	0	0.690	0.680	0.690	0.670	0.690	970,000	656,680	0.6770	0.257	0.254	0.257	0.250	0.257	2,600,084	0.2526	2.99%
2009-10-12	0	0.670	0.650	0.670	0.660	0.690	580,000	386,120	0.6657	0.250	0.242	0.250	0.246	0.257	1,554,689	0.2484	3.08%
2009-10-09	0	0.650	0.650	0.660	0.620	0.660	968,000	625,360	0.6460	0.242	0.242	0.246	0.231	0.246	2,594,723	0.2410	1.56%
2009-10-08	0	0.640	0.640	0.650	0.640	0.640	52,000	33,280	0.6400	0.239	0.239	0.242	0.239	0.239	139,386	0.2388	-1.54%
2009-10-07	0	0.650	0.650	0.660	0.640	0.650	42,000	27,260	0.6490	0.242	0.242	0.246	0.239	0.242	112,581	0.2421	0.00%
2009-10-06	0	0.650	0.650	0.660	0.620	0.650	116,000	73,680	0.6352	0.242	0.242	0.246	0.231	0.242	310,938	0.2370	0.00%
2009-10-05	0	0.650	0.650	0.660	0.620	0.660	768,000	488,840	0.6365	0.242	0.242	0.246	0.231	0.246	2,058,623	0.2375	3.17%
2009-10-02	0	0.630	0.630	0.660	0.620	0.640	208,000	132,600	0.6375	0.235	0.235	0.246	0.231	0.239	557,544	0.2378	-4.55%
2009-09-30	0	0.660	0.660	0.670	0.650	0.690	200,000	131,760	0.6588	0.246	0.246	0.250	0.242	0.257	536,100	0.2458	0.20%
2009-09-29	0	0.680	0.650	0.680	0.680	0.680	28,000	19,040	0.6800	0.246	0.235	0.246	0.246	0.246	77,480	0.2457	4.62%
2009-09-28	0	0.650	0.650	0.680	0.650	0.660	608,000	398,160	0.6549	0.235	0.235	0.246	0.235	0.239	1,682,418	0.2367	-2.99%
2009-09-25	0	0.670	0.670	0.690	0.670	0.670	300,000	201,000	0.6700	0.242	0.242	0.249	0.242	0.242	830,140	0.2421	0.00%
2009-09-24	0	0.670	0.660	0.680	0.660	0.690	160,000	107,320	0.6708	0.242	0.239	0.246	0.239	0.249	442,742	0.2424	0.00%
2009-09-23	0	0.670	0.670	0.680	0.660	0.680	144,000	97,040	0.6739	0.242	0.242	0.246	0.239	0.246	398,467	0.2435	0.00%
2009-09-22	0	0.670	0.660	0.670	0.660	0.670	292,000	195,480	0.6695	0.242	0.239	0.242	0.239	0.242	808,003	0.2419	-1.47%
2009-09-21	0	0.680	0.670	0.680	0.680	0.680	120,000	81,600	0.6800	0.246	0.242	0.246	0.246	0.246	332,056	0.2457	0.00%
2009-09-18	0	0.680	0.680	0.690	0.670	0.690	240,000	165,440	0.6893	0.246	0.246	0.249	0.242	0.249	664,112	0.2491	-1.45%
2009-09-17	0	0.690	0.690	0.700	0.690	0.700	496,000	344,000	0.6935	0.249	0.249	0.253	0.249	0.253	1,372,499	0.2506	1.47%
2009-09-16	0	0.680	0.670	0.680	0.670	0.690	2,088,000	1,408,200	0.6744	0.246	0.242	0.246	0.242	0.249	5,777,777	0.2437	-1.45%
2009-09-15	0	0.690	0.680	0.690	0.690	0.700	480,000	331,320	0.6903	0.249	0.246	0.249	0.249	0.253	1,328,225	0.2494	-1.43%
2009-09-14	0	0.700	0.690	0.700	0.690	0.700	116,000	80,800	0.6966	0.253	0.249	0.253	0.249	0.253	320,988	0.2517	-1.41%
2009-09-11	0	0.710	0.690	0.710	0.660	0.710	2,088,000	1,443,480	0.6913	0.257	0.249	0.257	0.239	0.257	5,777,777	0.2498	5.97%
2009-09-10	0	0.670	0.660	0.670	0.670	0.710	1,136,000	781,280	0.6877	0.242	0.239	0.242	0.242	0.257	3,143,465	0.2485	-4.29%
2009-09-09	0	0.700	0.690	0.710	0.690	0.720	1,768,000	1,234,360	0.6982	0.253	0.249	0.257	0.249	0.260	4,892,294	0.2523	-2.78%
2009-09-08	0	0.720	0.720	0.730	0.720	0.740	976,000	707,720	0.7251	0.260	0.260	0.264	0.260	0.267	2,700,723	0.2620	0.00%
2009-09-07	0	0.720	0.720	0.730	0.710	0.730	440,000	317,800	0.7223	0.260	0.260	0.264	0.257	0.264	1,217,539	0.2610	0.00%
2009-09-04	0	0.720	0.710	0.730	0.710	0.720	268,000	192,760	0.7193	0.260	0.257	0.264	0.257	0.260	741,592	0.2599	0.00%
2009-09-03	0	0.720	0.700	0.720	0.700	0.720	592,000	418,440	0.7068	0.260	0.253	0.260	0.253	0.260	1,638,144	0.2554	2.86%
2009-09-02	0	0.700	0.680	0.700	0.680	0.720	980,000	683,640	0.6976	0.253	0.246	0.253	0.246	0.260	2,711,792	0.2521	-1.41%
2009-09-01	0	0.710	0.700	0.720	0.690	0.730	1,492,000	1,045,080	0.7005	0.257	0.253	0.260	0.249	0.264	4,128,565	0.2531	1.43%
2009-08-31	0	0.700	0.700	0.730	0.700	0.700	176,000	123,200	0.7000	0.253	0.253	0.264	0.253	0.253	487,016	0.2530	-4.11%
2009-08-28	0	0.730	0.710	0.730	0.710	0.730	1,364,000	973,080	0.7134	0.264	0.257	0.264	0.257	0.264	3,774,371	0.2578	2.82%
2009-08-27	0	0.710	0.710	0.730	0.710	0.730	1,052,000	756,120	0.7187	0.257	0.257	0.264	0.257	0.264	2,911,025	0.2597	-1.39%
2009-08-26	0	0.720	0.720	0.730	0.720	0.740	1,160,000	838,280	0.7227	0.260	0.260	0.264	0.260	0.267	3,209,876	0.2612	-1.37%
2009-08-25	0	0.730	0.710	0.730	0.700	0.730	900,000	636,240	0.7069	0.264	0.257	0.264	0.253	0.264	2,490,421	0.2555	1.39%
2009-08-24	0	0.720	0.710	0.720	0.710	0.730	412,000	294,480	0.7148	0.260	0.257	0.260	0.257	0.264	1,140,059	0.2583	1.41%
2009-08-21	0	0.710	0.700	0.710	0.700	0.730	1,300,000	916,360	0.7049	0.257	0.253	0.257	0.253	0.264	3,597,275	0.2547	-2.74%
2009-08-20	0	0.730	0.720	0.730	0.700	0.730	3,428,000	2,462,840	0.7184	0.264	0.260	0.264	0.253	0.264	9,485,737	0.2596	4.29%
2009-08-19	0	0.700	0.680	0.700	0.660	0.700	4,020,000	2,689,840	0.6691	0.253	0.246	0.253	0.239	0.253	11,123,880	0.2418	6.06%
2009-08-18	0	0.660	0.660	0.670	0.640	0.710	2,316,000	1,544,720	0.6670	0.239	0.239	0.242	0.231	0.257	6,408,683	0.2410	-4.35%
2009-08-17	0	0.690	0.670	0.690	0.670	0.730	2,388,000	1,675,200	0.7015	0.249	0.242	0.249	0.242	0.264	6,607,917	0.2535	-6.76%
2009-08-14	0	0.740	0.720	0.740	0.730	0.750	1,572,000	1,155,440	0.7350	0.267	0.260	0.267	0.264	0.271	4,349,935	0.2656	-2.63%
2009-08-13	0	0.760	0.750	0.760	0.740	0.760	1,996,000	1,501,960	0.7525	0.275	0.271	0.275	0.267	0.275	5,523,200	0.2719	2.70%
2009-08-12	0	0.740	0.720	0.740	0.710	0.750	2,820,000	2,059,800	0.7304	0.267	0.260	0.267	0.257	0.271	7,803,319	0.2640	0.00%
2009-08-11	0	0.740	0.740	0.750	0.730	0.760	5,772,000	4,325,440	0.7494	0.267	0.267	0.271	0.264	0.275	15,971,900	0.2708	-2.63%
2009-08-10	0	0.760	0.760	0.770	0.740	0.800	18,928,000	14,539,000	0.7681	0.275	0.275	0.278	0.267	0.289	52,376,320	0.2776	2.70%
2009-08-07	0	0.740	0.700	0.740	0.700	0.750	3,272,000	2,328,880	0.7118	0.267	0.253	0.267	0.253	0.271	9,054,064	0.2572	2.78%
2009-08-06	0	0.720	0.710	0.720	0.680	0.730	3,432,000	2,434,760	0.7094	0.260	0.257	0.260	0.246	0.264	9,496,805	0.2564	4.35%
2009-08-05	0	0.690	0.680	0.690	0.670	0.700	3,572,000	2,443,880	0.6842	0.249	0.246	0.249	0.242	0.253	9,884,204	0.2473	0.00%
2009-08-04	0	0.690	0.680	0.690	0.660	0.690	1,672,000	1,127,560	0.6744	0.249	0.246	0.249	0.239	0.249	4,626,649	0.2437	4.55%
2009-08-03	0	0.660	0.660	0.670	0.640	0.670	1,864,000	1,228,480	0.6591	0.239	0.239	0.242	0.231	0.242	5,157,939	0.2382	3.13%
2009-07-31	0	0.640	0.640	0.650	0.640	0.660	2,714,000	1,774,860	0.6540	0.231	0.231	0.235	0.231	0.239	7,510,003	0.2363	3.23%
2009-07-30	0	0.620	0.620	0.640	0.600	0.640	428,000	270,320	0.6316	0.224	0.224	0.231	0.217	0.231	1,184,334	0.2282	0.00%
2009-07-29	0	0.620	0.620	0.630	0.620	0.650	1,300,000	822,360	0.6326	0.224	0.224	0.228	0.224	0.235	3,597,275	0.2286	-3.12%
2009-07-28	0	0.640	0.630	0.650	0.620	0.640	724,000	462,240	0.6385	0.231	0.228	0.235	0.224	0.231	2,003,405	0.2307	1.59%
2009-07-27	0	0.630	0.620	0.640	0.630	0.640	1,644,000	1,035,960	0.6301	0.228	0.224	0.231	0.228	0.231	4,549,169	0.2277	0.00%
2009-07-24	0	0.630	0.630	0.640	0.620	0.630	816,000	512,160	0.6276	0.228	0.228	0.231	0.224	0.228	2,257,982	0.2268	0.00%
2009-07-23	0	0.630	0.630	0.640	0.620	0.650	908,000	574,000	0.6322	0.228	0.228	0.231	0.224	0.235	2,512,558	0.2285	1.61%
2009-07-22	0	0.620	0.620	0.630	0.620	0.630	1,968,000	1,227,960	0.6240	0.224	0.224	0.228	0.224	0.228	5,445,721	0.2255	0.00%
2009-07-21	0	0.620	0.610	0.620	0.620	0.650	2,292,000	1,442,080	0.6292	0.224	0.220	0.224	0.224	0.235	6,342,272	0.2274	-1.59%
2009-07-20	0	0.630	0.630	0.640	0.620	0.670	7,060,000	4,549,240	0.6444	0.228	0.228	0.231	0.224	0.242	19,535,969	0.2329	3.28%
2009-07-17	0	0.610	0.610	0.620	0.590	0.640	11,008,000	6,790,040	0.6168	0.220	0.220	0.224	0.213	0.231	30,460,616	0.2229	5.17%
2009-07-16	0	0.580	0.580	0.600	0.570	0.600	1,096,000	645,040	0.5885	0.210	0.210	0.217	0.206	0.217	3,032,779	0.2127	1.75%
2009-07-15	0	0.570	0.570	0.590	0.570	0.580	444,000	257,360	0.5796	0.206	0.206	0.213	0.206	0.210	1,228,608	0.2095	0.00%
2009-07-14	0	0.570	0.570	0.590	0.570	0.590	720,000	418,000	0.5806	0.206	0.206	0.213	0.206	0.213	1,992,337	0.2098	0.00%
2009-07-13	0	0.570	0.560	0.580	0.570	0.580	144,000	82,920	0.5758	0.206	0.202	0.210	0.206	0.210	398,467	0.2081	-1.72%
2009-07-10	0	0.580	0.570	0.590	0.570	0.600	464,000	266,080	0.5734	0.210	0.206	0.213	0.206	0.217	1,283,950	0.2072	1.75%
2009-07-09	0	0.570	0.570	0.580	0.570	0.590	222,000	129,560	0.5836	0.206	0.206	0.210	0.206	0.213	614,304	0.2109	-3.39%
2009-07-08	0	0.590	0.570	0.590	0.570	0.600	2,088,000	1,197,080	0.5733	0.213	0.206	0.213	0.206	0.217	5,777,777	0.2072	1.72%
2009-07-07	0	0.580	0.570	0.580	0.580	0.600	1,804,000	1,049,400	0.5817	0.210	0.206	0.210	0.210	0.217	4,991,910	0.2102	0.00%
2009-07-06	0	0.580	0.580	0.590	0.580	0.580	40,000	23,200	0.5800	0.210	0.210	0.213	0.210	0.210	110,685	0.2096	0.00%
2009-07-03	0	0.580	0.580	0.590	0.580	0.590	460,000	267,800	0.5822	0.210	0.210	0.213	0.210	0.213	1,272,882	0.2104	-3.33%
2009-07-02	0	0.600	0.590	0.600	0.580	0.610	1,684,000	998,760	0.5931	0.217	0.213	0.217	0.210	0.220	4,659,854	0.2143	5.26%
2009-06-30	0	0.570	0.570	0.590	0.570	0.610	1,024,000	596,400	0.5824	0.206	0.206	0.213	0.206	0.220	2,833,546	0.2105	-6.56%
2009-06-29	0	0.610	0.600	0.610	0.610	0.620	424,000	258,920	0.6107	0.220	0.217	0.220	0.220	0.224	1,173,265	0.2207	-1.61%
2009-06-26	0	0.620	0.620	0.630	0.610	0.630	1,972,566	1,227,180	0.6221	0.224	0.224	0.228	0.220	0.228	5,458,355	0.2248	1.64%
2009-06-25	0	0.610	0.600	0.610	0.600	0.620	924,000	560,040	0.6061	0.220	0.217	0.220	0.217	0.224	2,556,832	0.2190	-1.61%
2009-06-24	0	0.620	0.600	0.620	0.570	0.620	2,152,000	1,288,840	0.5989	0.224	0.217	0.224	0.206	0.224	5,954,873	0.2164	6.90%
2009-06-23	0	0.580	0.560	0.570	0.560	0.580	1,740,000	990,200	0.5691	0.210	0.202	0.206	0.202	0.210	4,814,814	0.2057	-1.69%
2009-06-22	0	0.590	0.570	0.590	0.570	0.650	11,420,000	7,002,640	0.6132	0.213	0.206	0.213	0.206	0.235	31,600,675	0.2216	5.36%
2009-06-19	0	0.560	0.560	0.570	0.520	0.560	1,168,000	625,680	0.5357	0.202	0.202	0.206	0.188	0.202	3,232,013	0.1936	5.66%
2009-06-18	0	0.530	0.520	0.530	0.530	0.530	404,000	214,120	0.5300	0.192	0.188	0.192	0.192	0.192	1,117,922	0.1915	1.92%
2009-06-17	0	0.520	0.520	0.530	0.520	0.540	668,000	351,560	0.5263	0.188	0.188	0.192	0.188	0.195	1,848,446	0.1902	-1.89%
2009-06-16	0	0.530	0.520	0.530	0.500	0.530	2,728,000	1,399,400	0.5130	0.192	0.188	0.192	0.181	0.192	7,548,743	0.1854	0.00%
2009-06-15	0	0.530	0.530	0.540	0.520	0.530	440,000	232,800	0.5291	0.192	0.192	0.195	0.188	0.192	1,217,539	0.1912	0.00%
2009-06-12	0	0.530	0.520	0.540	0.530	0.560	2,752,000	1,488,760	0.5410	0.192	0.188	0.195	0.192	0.202	7,615,154	0.1955	-1.85%
2009-06-11	0	0.540	0.530	0.540	0.530	0.540	1,648,000	877,440	0.5324	0.195	0.192	0.195	0.192	0.195	4,560,238	0.1924	3.85%
2009-06-10	0	0.520	0.520	0.530	0.510	0.560	4,512,000	2,391,560	0.5300	0.188	0.188	0.192	0.184	0.202	12,485,310	0.1915	1.96%
2009-06-09	0	0.510	0.500	0.510	0.495	0.510	2,880,000	1,450,300	0.5036	0.184	0.181	0.184	0.179	0.184	7,969,347	0.1820	2.00%
2009-06-08	0	0.500	0.500	0.510	0.495	0.510	2,704,000	1,362,920	0.5040	0.181	0.181	0.184	0.179	0.184	7,482,331	0.1822	0.00%
2009-06-05	0	0.500	0.500	0.510	0.500	0.520	2,496,000	1,277,200	0.5117	0.181	0.181	0.184	0.181	0.188	6,906,767	0.1849	0.00%
2009-06-04	0	0.500	0.495	0.510	0.490	0.510	2,860,000	1,416,000	0.4951	0.181	0.179	0.184	0.177	0.184	7,914,004	0.1789	0.00%
2009-06-03	0	0.500	0.500	0.510	0.465	0.510	8,404,000	4,125,080	0.4908	0.181	0.181	0.184	0.168	0.184	23,254,998	0.1774	7.53%
2009-06-02	0	0.465	0.465	0.470	0.460	0.480	3,528,000	1,667,200	0.4726	0.168	0.168	0.170	0.166	0.173	9,762,450	0.1708	-2.11%
2009-06-01	0	0.475	0.475	0.480	0.470	0.480	2,900,000	1,376,780	0.4748	0.172	0.172	0.173	0.170	0.173	8,024,690	0.1716	1.06%
2009-05-29	0	0.470	0.465	0.475	0.465	0.475	726,593	341,859	0.4705	0.170	0.168	0.172	0.168	0.172	2,010,580	0.1700	-1.05%
2009-05-27	0	0.475	0.470	0.475	0.470	0.475	1,120,000	530,840	0.4740	0.172	0.170	0.172	0.170	0.172	3,099,191	0.1713	0.00%
2009-05-26	0	0.475	0.465	0.475	0.460	0.475	1,108,000	518,080	0.4676	0.172	0.168	0.172	0.166	0.172	3,065,985	0.1690	2.15%
2009-05-25	0	0.465	0.465	0.475	0.465	0.470	404,000	188,560	0.4667	0.168	0.168	0.172	0.168	0.170	1,117,922	0.1687	-2.11%
2009-05-22	0	0.475	0.465	0.475	0.460	0.475	988,000	460,660	0.4663	0.172	0.168	0.172	0.166	0.172	2,733,929	0.1685	-1.04%
2009-05-21	0	0.480	0.475	0.480	0.480	0.490	540,000	260,840	0.4830	0.173	0.172	0.173	0.173	0.177	1,494,253	0.1746	0.00%
2009-05-20	0	0.480	0.480	0.485	0.475	0.485	664,000	318,820	0.4802	0.173	0.173	0.175	0.172	0.175	1,837,377	0.1735	2.13%
2009-05-19	0	0.470	0.470	0.485	0.470	0.485	1,793,100	860,712	0.4800	0.170	0.170	0.175	0.170	0.175	4,961,749	0.1735	-2.08%
2009-05-18	0	0.480	0.475	0.485	0.465	0.485	764,000	364,040	0.4765	0.173	0.172	0.175	0.168	0.175	2,114,091	0.1722	1.05%
2009-05-15	0	0.475	0.475	0.480	0.475	0.495	3,140,000	1,509,200	0.4806	0.172	0.172	0.173	0.172	0.179	8,688,802	0.1737	0.00%
2009-05-14	0	0.475	0.470	0.475	0.460	0.480	1,742,000	821,660	0.4717	0.172	0.170	0.172	0.166	0.173	4,820,348	0.1705	-2.06%
2009-05-13	0	0.485	0.480	0.485	0.475	0.490	3,224,000	1,565,760	0.4857	0.175	0.173	0.175	0.172	0.177	8,921,241	0.1755	-2.02%
2009-05-12	0	0.495	0.485	0.490	0.470	0.510	12,826,000	6,344,640	0.4947	0.179	0.175	0.177	0.170	0.184	35,491,266	0.1788	1.02%
2009-05-11	0	0.490	0.440	0.495	0.400	0.500	12,892,000	5,352,440	0.4152	0.177	0.159	0.179	0.145	0.181	35,673,897	0.1500	25.64%
2009-05-08	0	0.390	0.390	0.400	0.380	0.390	424,000	164,520	0.3880	0.141	0.141	0.145	0.137	0.141	1,173,265	0.1402	-1.27%
2009-05-07	0	0.395	0.390	0.400	0.385	0.400	1,392,000	547,000	0.3930	0.143	0.141	0.145	0.139	0.145	3,851,851	0.1420	2.60%
2009-05-06	0	0.385	0.380	0.390	0.385	0.390	476,000	184,260	0.3871	0.139	0.137	0.141	0.139	0.141	1,317,156	0.1399	0.00%
2009-05-05	0	0.385	0.380	0.390	0.380	0.390	3,304,000	1,272,400	0.3851	0.139	0.137	0.141	0.137	0.141	9,142,612	0.1392	-1.28%
2009-05-04	0	0.390	0.380	0.390	0.385	0.390	556,000	214,240	0.3853	0.141	0.137	0.141	0.139	0.141	1,538,527	0.1393	2.63%
2009-04-30	0	0.380	0.380	0.385	0.380	0.390	5,880,000	2,239,220	0.3808	0.137	0.137	0.139	0.137	0.141	16,270,750	0.1376	0.00%
2009-04-29	0	0.380	0.380	0.385	0.375	0.380	988,000	373,940	0.3785	0.137	0.137	0.139	0.136	0.137	2,733,929	0.1368	1.33%
2009-04-28	0	0.375	0.370	0.380	0.365	0.375	1,996,000	746,720	0.3741	0.136	0.134	0.137	0.132	0.136	5,523,200	0.1352	-1.32%
2009-04-27	0	0.380	0.380	0.385	0.370	0.380	1,650,000	625,760	0.3792	0.137	0.137	0.139	0.134	0.137	4,565,772	0.1371	0.00%
2009-04-24	0	0.380	0.380	0.385	0.380	0.385	1,180,000	448,460	0.3801	0.137	0.137	0.139	0.137	0.139	3,265,219	0.1373	0.00%
2009-04-23	0	0.380	0.380	0.385	0.375	0.380	580,000	220,080	0.3794	0.137	0.137	0.139	0.136	0.137	1,604,938	0.1371	0.00%
2009-04-22	0	0.380	0.380	0.385	0.380	0.385	348,000	132,640	0.3811	0.137	0.137	0.139	0.137	0.139	962,963	0.1377	-2.56%
2009-04-21	0	0.390	0.375	0.390	0.375	0.390	552,000	210,620	0.3816	0.141	0.136	0.141	0.136	0.141	1,527,458	0.1379	0.00%
2009-04-20	0	0.390	0.385	0.390	0.390	0.395	520,000	203,700	0.3917	0.141	0.139	0.141	0.141	0.143	1,438,910	0.1416	-1.27%
2009-04-17	0	0.395	0.390	0.400	0.395	0.400	2,832,000	1,127,120	0.3980	0.143	0.141	0.145	0.143	0.145	7,836,525	0.1438	-1.25%
2009-04-16	0	0.400	0.395	0.400	0.375	0.405	2,552,000	991,400	0.3885	0.145	0.143	0.145	0.136	0.146	7,061,727	0.1404	6.67%
2009-04-15	0	0.375	0.370	0.375	0.370	0.375	1,192,000	443,840	0.3723	0.136	0.134	0.136	0.134	0.136	3,298,424	0.1346	0.00%
2009-04-14	0	0.375	0.370	0.375	0.360	0.375	1,312,000	484,720	0.3695	0.136	0.134	0.136	0.130	0.136	3,630,480	0.1335	4.17%
2009-04-09	0	0.360	0.360	0.365	0.360	0.375	848,000	307,840	0.3630	0.130	0.130	0.132	0.130	0.136	2,346,530	0.1312	-2.70%
2009-04-08	0	0.370	0.360	0.370	0.340	0.375	10,196,000	3,610,340	0.3541	0.134	0.130	0.134	0.123	0.136	28,213,702	0.1280	-9.76%
2009-04-07	0	0.410	0.405	0.410	0.375	0.410	7,907,000	3,054,040	0.3862	0.148	0.146	0.148	0.136	0.148	21,879,732	0.1396	7.89%
2009-04-06	0	0.380	0.375	0.380	0.375	0.380	5,680,000	2,158,080	0.3799	0.137	0.136	0.137	0.136	0.137	15,717,323	0.1373	0.00%
2009-04-03	0	0.380	0.375	0.380	0.375	0.380	2,244,000	850,540	0.3790	0.137	0.136	0.137	0.136	0.137	6,209,450	0.1370	0.00%
2009-04-02	0	0.380	0.370	0.380	0.380	0.380	920,000	349,600	0.3800	0.137	0.134	0.137	0.137	0.137	2,545,764	0.1373	0.00%
2009-04-01	0	0.380	0.370	0.380	0.375	0.380	632,000	238,260	0.3770	0.137	0.134	0.137	0.136	0.137	1,748,829	0.1362	0.00%
2009-03-31	0	0.380	0.360	0.380	0.370	0.385	800,000	302,020	0.3775	0.137	0.130	0.137	0.134	0.139	2,213,708	0.1364	1.33%
2009-03-30	0	0.375	0.370	0.380	0.370	0.375	108,000	40,260	0.3728	0.136	0.134	0.137	0.134	0.136	298,851	0.1347	-1.32%
2009-03-27	0	0.380	0.370	0.380	0.380	0.380	828,000	314,640	0.3800	0.137	0.134	0.137	0.137	0.137	2,291,187	0.1373	0.00%
2009-03-26	0	0.380	0.370	0.380	0.370	0.380	884,000	332,520	0.3762	0.137	0.134	0.137	0.134	0.137	2,446,147	0.1359	0.00%
2009-03-25	0	0.380	0.375	0.380	0.375	0.380	396,000	150,180	0.3792	0.137	0.136	0.137	0.136	0.137	1,095,785	0.1371	0.00%
2009-03-24	0	0.380	0.375	0.380	0.370	0.385	234,000	88,520	0.3783	0.137	0.136	0.137	0.134	0.139	647,509	0.1367	0.00%
2009-03-23	0	0.380	0.375	0.380	0.375	0.400	3,464,000	1,319,360	0.3809	0.137	0.136	0.137	0.136	0.145	9,585,354	0.1376	0.00%
2009-03-20	0	0.380	0.370	0.380	0.370	0.380	364,000	135,920	0.3734	0.137	0.134	0.137	0.134	0.137	1,007,237	0.1349	0.00%
2009-03-19	0	0.380	0.370	0.380	0.380	0.380	2,916,000	1,108,080	0.3800	0.137	0.134	0.137	0.137	0.137	8,068,964	0.1373	0.00%
2009-03-18	0	0.380	0.370	0.380	0.375	0.380	460,000	174,700	0.3798	0.137	0.134	0.137	0.136	0.137	1,272,882	0.1372	0.00%
2009-03-17	0	0.380	0.365	0.380	0.370	0.380	106,000	40,180	0.3791	0.137	0.132	0.137	0.134	0.137	293,316	0.1370	1.33%
2009-03-16	0	0.375	0.375	0.380	0.360	0.380	456,000	169,320	0.3713	0.136	0.136	0.137	0.130	0.137	1,261,813	0.1342	-1.32%
2009-03-13	0	0.380	0.355	0.380	0.380	0.400	1,312,000	498,800	0.3802	0.137	0.128	0.137	0.137	0.145	3,630,480	0.1374	0.00%
2009-03-12	0	0.380	0.360	0.380	0.350	0.380	1,088,000	411,560	0.3783	0.137	0.130	0.137	0.126	0.137	3,010,642	0.1367	0.00%
2009-03-11	0	0.380	0.365	0.380	0.355	0.380	256,000	94,640	0.3697	0.137	0.132	0.137	0.128	0.137	708,386	0.1336	2.70%
2009-03-10	0	0.370	0.360	0.375	0.360	0.380	420,000	157,780	0.3757	0.134	0.130	0.136	0.130	0.137	1,162,196	0.1358	-2.63%
2009-03-09	0	0.380	0.350	0.380	0.380	0.380	84,000	31,920	0.3800	0.137	0.126	0.137	0.137	0.137	232,439	0.1373	0.00%
2009-03-06	0	0.380	0.360	0.380	0.355	0.380	260,000	96,460	0.3710	0.137	0.130	0.137	0.128	0.137	719,455	0.1341	0.00%
2009-03-05	0	0.380	0.330	0.400	0.350	0.380	2,272,500	862,205	0.3794	0.137	0.119	0.145	0.126	0.137	6,288,313	0.1371	8.57%
2009-03-04	0	0.350	0.350	0.380	0.305	0.380	2,927,500	1,109,540	0.3790	0.126	0.126	0.137	0.110	0.137	8,100,786	0.1370	-7.89%
2009-03-03	0	0.380	0.300	0.380	0.375	0.380	3,062,000	1,163,180	0.3799	0.137	0.108	0.137	0.136	0.137	8,472,966	0.1373	0.00%
2009-03-02	0	0.380	0.315	0.380	0.360	0.380	2,040,000	772,760	0.3788	0.137	0.114	0.137	0.130	0.137	5,644,954	0.1369	0.00%
2009-02-27	0	0.380	0.370	0.380	0.380	0.380	1,188,000	451,440	0.3800	0.137	0.134	0.137	0.137	0.137	3,287,356	0.1373	0.00%
2009-02-26	0	0.380	0.305	0.380	0.380	0.380	86,000	32,600	0.3791	0.137	0.110	0.137	0.137	0.137	237,974	0.1370	0.00%
2009-02-25	0	0.380	0.350	0.380	0.350	0.380	472,000	170,000	0.3602	0.137	0.126	0.137	0.126	0.137	1,306,087	0.1302	0.00%
2009-02-24	0	0.380	0.350	0.380	0.350	0.380	144,000	53,140	0.3690	0.137	0.126	0.137	0.126	0.137	398,467	0.1334	0.00%
2009-02-23	0	0.380	0.310	0.380	0.380	0.380	144,000	54,720	0.3800	0.137	0.112	0.137	0.137	0.137	398,467	0.1373	0.00%
2009-02-20	0	0.380	0.350	0.380	0.375	0.380	76,000	28,820	0.3792	0.137	0.126	0.137	0.136	0.137	210,302	0.1370	1.33%
2009-02-19	0	0.375	0.345	0.375	-	-	0	0	-	0.136	0.125	0.136	-	-	0	-	-1.32%
2009-02-18	0	0.380	0.370	0.380	0.350	0.380	184,000	68,560	0.3726	0.137	0.134	0.137	0.126	0.137	509,153	0.1347	0.00%
2009-02-17	0	0.380	0.375	0.380	0.375	0.380	2,632,000	996,620	0.3787	0.137	0.136	0.137	0.136	0.137	7,283,098	0.1368	0.00%
2009-02-16	0	0.380	0.375	0.380	0.380	0.380	2,096,000	796,480	0.3800	0.137	0.136	0.137	0.137	0.137	5,799,914	0.1373	0.00%
2009-02-13	0	0.380	0.365	0.380	0.375	0.380	1,860,000	706,420	0.3798	0.137	0.132	0.137	0.136	0.137	5,146,870	0.1373	2.70%
2009-02-12	0	0.370	0.365	0.370	0.370	0.380	2,224,000	827,200	0.3719	0.134	0.132	0.134	0.134	0.137	6,154,107	0.1344	-1.33%
2009-02-11	0	0.375	0.365	0.375	0.365	0.380	992,000	372,120	0.3751	0.136	0.132	0.136	0.132	0.137	2,744,997	0.1356	-3.85%
2009-02-10	0	0.390	0.370	0.390	0.370	0.415	4,444,000	1,731,940	0.3897	0.141	0.134	0.141	0.134	0.150	12,297,145	0.1408	-6.02%
2009-02-09	0	0.415	0.415	0.425	0.410	0.420	184,000	76,700	0.4168	0.150	0.150	0.154	0.148	0.152	509,153	0.1506	0.00%
2009-02-06	0	0.415	0.415	0.425	0.415	0.430	3,032,000	1,275,320	0.4206	0.150	0.150	0.154	0.150	0.155	8,389,952	0.1520	0.00%
2009-02-05	0	0.415	0.400	0.415	0.405	0.420	696,000	288,320	0.4143	0.150	0.145	0.150	0.146	0.152	1,925,926	0.1497	1.22%
2009-02-04	0	0.410	-	0.410	0.410	0.410	128,000	52,480	0.4100	0.148	-	0.148	0.148	0.148	354,193	0.1482	-2.38%
2009-02-03	0	0.420	0.390	0.420	0.410	0.420	440,000	182,800	0.4155	0.152	0.141	0.152	0.148	0.152	1,217,539	0.1501	1.20%
2009-02-02	0	0.415	0.400	0.420	-	-	0	0	-	0.150	0.145	0.152	-	-	0	-	0.00%
2009-01-30	0	0.415	0.360	0.415	0.400	0.420	368,000	149,840	0.4072	0.150	0.130	0.150	0.145	0.152	1,018,305	0.1471	-1.19%
2009-01-29	0	0.420	0.335	0.425	-	-	0	0	-	0.152	0.121	0.154	-	-	0	-	0.00%
2009-01-23	0	0.420	0.400	0.420	-	-	0	0	-	0.152	0.145	0.152	-	-	0	-	0.00%
2009-01-22	0	0.420	0.390	0.420	0.390	0.420	144,000	59,240	0.4114	0.152	0.141	0.152	0.141	0.152	398,467	0.1487	10.53%
2009-01-21	0	0.380	0.380	0.420	0.310	0.430	184,000	74,360	0.4041	0.137	0.137	0.152	0.112	0.155	509,153	0.1460	-11.63%
2009-01-20	0	0.430	0.405	0.430	-	-	0	0	-	0.155	0.146	0.155	-	-	0	-	0.00%
2009-01-19	0	0.430	0.420	0.430	0.435	0.440	800,000	350,520	0.4382	0.155	0.152	0.155	0.157	0.159	2,213,708	0.1583	-2.27%
2009-01-16	0	0.440	0.405	0.440	-	-	0	0	-	0.159	0.146	0.159	-	-	0	-	0.00%
2009-01-15	0	0.440	0.420	0.440	0.420	0.440	668,000	291,880	0.4369	0.159	0.152	0.159	0.152	0.159	1,848,446	0.1579	0.00%
2009-01-14	0	0.440	0.420	0.440	0.425	0.450	4,600,000	1,963,980	0.4270	0.159	0.152	0.159	0.154	0.163	12,728,818	0.1543	0.00%
2009-01-13	0	0.440	0.420	0.440	0.420	0.440	64,000	28,080	0.4388	0.159	0.152	0.159	0.152	0.159	177,097	0.1586	1.15%
2009-01-12	0	0.435	0.420	0.435	0.420	0.435	112,000	47,980	0.4284	0.157	0.152	0.157	0.152	0.157	309,919	0.1548	3.57%
2009-01-09	0	0.420	0.430	0.440	0.420	0.430	188,000	79,440	0.4226	0.152	0.155	0.159	0.152	0.155	520,221	0.1527	-2.33%
2009-01-08	0	0.430	0.430	0.435	0.430	0.440	160,000	69,440	0.4340	0.155	0.155	0.157	0.155	0.159	442,742	0.1568	-4.44%
2009-01-07	0	0.450	0.430	0.445	0.420	0.450	108,000	47,400	0.4389	0.163	0.155	0.161	0.152	0.163	298,851	0.1586	4.65%
2009-01-06	0	0.430	0.420	0.440	0.410	0.430	356,000	151,560	0.4257	0.155	0.152	0.159	0.148	0.155	985,100	0.1539	2.38%
2009-01-05	0	0.420	0.420	0.440	0.410	0.430	404,000	169,800	0.4203	0.152	0.152	0.159	0.148	0.155	1,117,922	0.1519	0.00%
2009-01-02	0	0.420	0.420	0.450	0.420	0.420	160,000	67,200	0.4200	0.152	0.152	0.163	0.152	0.152	442,742	0.1518	0.00%
2008-12-31	0	0.420	0.400	0.420	0.420	0.420	80,000	33,600	0.4200	0.152	0.145	0.152	0.152	0.152	221,371	0.1518	0.00%
2008-12-30	0	0.420	0.400	0.420	0.420	0.420	100,000	42,000	0.4200	0.152	0.145	0.152	0.152	0.152	276,713	0.1518	-2.33%
2008-12-29	0	0.430	0.400	0.430	0.420	0.430	220,000	92,600	0.4209	0.155	0.145	0.155	0.152	0.155	608,770	0.1521	0.00%
2008-12-24	0	0.430	0.410	0.430	0.420	0.430	394,000	167,320	0.4247	0.155	0.148	0.155	0.152	0.155	1,090,251	0.1535	-4.44%
2008-12-23	0	0.450	0.420	0.450	0.405	0.450	580,900	246,870	0.4250	0.163	0.152	0.163	0.146	0.163	1,607,428	0.1536	7.14%
2008-12-22	0	0.420	0.420	0.440	0.420	0.440	1,592,000	674,640	0.4238	0.152	0.152	0.159	0.152	0.159	4,405,278	0.1531	-4.55%
2008-12-19	0	0.440	0.420	0.440	0.440	0.450	200,000	88,800	0.4440	0.159	0.152	0.159	0.159	0.163	553,427	0.1605	-4.35%
2008-12-18	0	0.460	0.420	0.460	0.450	0.460	128,000	57,800	0.4516	0.166	0.152	0.166	0.163	0.166	354,193	0.1632	4.55%
2008-12-17	0	0.440	0.430	0.440	0.440	0.450	314,000	138,980	0.4426	0.159	0.155	0.159	0.159	0.163	868,880	0.1600	-2.22%
2008-12-16	0	0.450	0.440	0.450	0.430	0.450	632,000	278,920	0.4413	0.163	0.159	0.163	0.155	0.163	1,748,829	0.1595	0.00%
2008-12-15	0	0.450	0.430	0.450	0.450	0.450	200,000	90,000	0.4500	0.163	0.155	0.163	0.163	0.163	553,427	0.1626	-4.26%
2008-12-12	0	0.470	0.440	0.470	0.450	0.480	204,000	93,920	0.4604	0.170	0.159	0.170	0.163	0.173	564,495	0.1664	-2.08%
2008-12-11	0	0.480	0.445	0.480	0.440	0.480	1,852,000	823,320	0.4446	0.173	0.161	0.173	0.159	0.173	5,124,733	0.1607	6.67%
2008-12-10	0	0.450	0.430	0.450	0.430	0.450	2,768,000	1,216,760	0.4396	0.163	0.155	0.163	0.155	0.163	7,659,428	0.1589	2.27%
2008-12-09	0	0.440	0.420	0.440	0.430	0.450	384,000	166,160	0.4327	0.159	0.152	0.159	0.155	0.163	1,062,580	0.1564	0.00%
2008-12-08	0	0.440	0.440	0.450	0.405	0.445	1,012,000	429,040	0.4240	0.159	0.159	0.163	0.146	0.161	2,800,340	0.1532	1.15%
2008-12-05	0	0.435	0.405	0.435	0.400	0.435	692,000	295,600	0.4272	0.157	0.146	0.157	0.145	0.157	1,914,857	0.1544	3.57%
2008-12-04	0	0.420	0.400	0.420	0.410	0.430	72,000	29,920	0.4156	0.152	0.145	0.152	0.148	0.155	199,234	0.1502	0.00%
2008-12-03	0	0.420	0.400	0.445	0.370	0.445	1,740,410	670,660	0.3853	0.152	0.145	0.161	0.134	0.161	4,815,948	0.1393	7.69%
2008-12-02	0	0.390	0.390	0.400	0.385	0.390	1,216,000	470,980	0.3873	0.141	0.141	0.145	0.139	0.141	3,364,835	0.1400	0.00%
2008-12-01	0	0.390	0.380	0.390	0.380	0.395	2,028,000	774,460	0.3819	0.141	0.137	0.141	0.137	0.143	5,611,749	0.1380	1.30%
2008-11-28	0	0.385	0.380	0.385	0.370	0.385	1,540,000	578,720	0.3758	0.139	0.137	0.139	0.134	0.139	4,261,387	0.1358	4.05%
2008-11-27	0	0.370	0.360	0.370	0.360	0.390	424,000	155,760	0.3674	0.134	0.130	0.134	0.130	0.141	1,173,265	0.1328	0.00%
2008-11-26	0	0.370	0.340	0.370	0.350	0.370	1,388,000	508,900	0.3666	0.134	0.123	0.134	0.126	0.134	3,840,783	0.1325	-1.33%
2008-11-25	0	0.375	0.350	0.375	0.360	0.380	3,054,000	1,142,340	0.3740	0.136	0.126	0.136	0.130	0.137	8,450,828	0.1352	0.00%
2008-11-24	0	0.375	0.370	0.375	0.350	0.375	2,288,000	833,400	0.3642	0.136	0.134	0.136	0.126	0.136	6,331,204	0.1316	1.35%
2008-11-21	0	0.370	0.340	0.370	0.340	0.370	416,000	148,220	0.3563	0.134	0.123	0.134	0.123	0.134	1,151,128	0.1288	2.78%
2008-11-20	0	0.360	0.330	0.360	0.310	0.360	2,008,000	679,780	0.3385	0.130	0.119	0.130	0.112	0.130	5,556,406	0.1223	0.00%
2008-11-19	0	0.360	0.350	0.355	0.335	0.380	2,080,000	739,600	0.3556	0.130	0.126	0.128	0.121	0.137	5,755,640	0.1285	-1.37%
2008-11-18	0	0.365	0.320	0.365	0.350	0.365	480,000	169,900	0.3540	0.132	0.116	0.132	0.126	0.132	1,328,225	0.1279	5.80%
2008-11-17	0	0.345	0.320	0.380	0.320	0.385	1,252,000	436,800	0.3489	0.125	0.116	0.137	0.116	0.139	3,464,452	0.1261	11.29%
2008-11-14	0	0.310	0.300	0.360	0.270	0.310	6,152,000	1,793,800	0.2916	0.112	0.108	0.130	0.098	0.112	17,023,411	0.1054	6.90%
2008-11-13	0	0.290	0.270	0.290	0.290	0.290	40,000	11,600	0.2900	0.105	0.098	0.105	0.105	0.105	110,685	0.1048	5.45%
2008-11-12	0	0.275	0.265	0.275	0.260	0.280	3,964,000	1,041,120	0.2626	0.099	0.096	0.099	0.094	0.101	10,968,921	0.0949	0.00%
2008-11-11	0	0.275	0.270	0.275	0.265	0.300	2,084,000	573,820	0.2753	0.099	0.098	0.099	0.096	0.108	5,766,708	0.0995	3.77%
2008-11-10	0	0.265	0.250	0.265	0.246	0.265	4,216,000	1,070,480	0.2539	0.096	0.090	0.096	0.089	0.096	11,666,239	0.0918	3.92%
2008-11-07	0	0.255	0.250	0.260	0.230	0.255	5,184,000	1,292,100	0.2492	0.092	0.090	0.094	0.083	0.092	14,344,825	0.0901	-5.56%
2008-11-06	0	0.270	0.248	0.270	0.239	0.270	1,660,000	415,212	0.2501	0.098	0.090	0.098	0.086	0.098	4,593,443	0.0904	12.97%
2008-11-05	0	0.239	0.239	0.250	0.238	0.260	2,348,000	586,848	0.2499	0.086	0.086	0.090	0.086	0.094	6,497,232	0.0903	-6.27%
2008-11-04	0	0.255	0.246	0.255	0.248	0.265	1,848,000	473,544	0.2562	0.092	0.089	0.092	0.090	0.096	5,113,664	0.0926	4.08%
2008-11-03	0	0.245	0.243	0.245	0.241	0.250	3,000,000	725,388	0.2418	0.089	0.088	0.089	0.087	0.090	8,301,403	0.0874	6.52%
2008-10-31	0	0.230	0.228	0.230	0.226	0.248	4,600,000	1,060,980	0.2306	0.083	0.082	0.083	0.082	0.090	12,728,818	0.0834	-4.17%
2008-10-30	0	0.240	0.211	0.240	0.210	0.247	3,448,000	830,364	0.2408	0.087	0.076	0.087	0.076	0.089	9,541,079	0.0870	0.00%
2008-10-29	0	0.240	0.235	0.240	0.240	0.249	2,232,000	546,952	0.2451	0.087	0.085	0.087	0.087	0.090	6,176,244	0.0886	-0.83%
2008-10-28	0	0.242	0.239	0.240	0.239	0.242	1,496,000	359,140	0.2401	0.087	0.086	0.087	0.086	0.087	4,139,633	0.0868	2.98%
2008-10-27	0	0.235	0.234	0.240	0.224	0.238	1,488,000	344,728	0.2317	0.085	0.085	0.087	0.081	0.086	4,117,496	0.0837	3.98%
2008-10-24	0	0.226	0.211	0.226	0.225	0.230	2,108,000	477,516	0.2265	0.082	0.076	0.082	0.081	0.083	5,833,119	0.0819	-1.31%
2008-10-23	0	0.229	0.227	0.228	0.210	0.229	1,216,000	276,856	0.2277	0.083	0.082	0.082	0.076	0.083	3,364,835	0.0823	-0.43%
2008-10-22	0	0.230	0.212	0.230	0.220	0.232	1,544,000	345,596	0.2238	0.083	0.077	0.083	0.080	0.084	4,272,456	0.0809	0.44%
2008-10-21	0	0.229	0.220	0.229	0.220	0.230	1,318,000	300,376	0.2279	0.083	0.080	0.083	0.080	0.083	3,647,083	0.0824	-0.87%
2008-10-20	0	0.231	0.225	0.231	0.225	0.234	1,004,000	230,840	0.2299	0.083	0.081	0.083	0.081	0.085	2,778,203	0.0831	-0.86%
2008-10-17	0	0.233	0.222	0.233	0.222	0.238	2,092,000	486,228	0.2324	0.084	0.080	0.084	0.080	0.086	5,788,845	0.0840	-0.85%
2008-10-16	0	0.235	0.225	0.235	0.222	0.275	2,928,000	698,480	0.2386	0.085	0.081	0.085	0.080	0.099	8,102,170	0.0862	-18.97%
2008-10-15	0	0.290	0.275	0.290	0.275	0.295	1,060,000	303,820	0.2866	0.105	0.099	0.105	0.099	0.107	2,933,162	0.1036	-3.33%
2008-10-14	0	0.300	0.285	0.300	0.290	0.310	2,460,000	737,320	0.2997	0.108	0.103	0.108	0.105	0.112	6,807,151	0.1083	0.00%
2008-10-13	0	0.300	0.285	0.300	0.270	0.300	1,160,000	339,380	0.2926	0.108	0.103	0.108	0.098	0.108	3,209,876	0.1057	0.00%
2008-10-10	0	0.300	0.270	0.300	0.255	0.325	3,072,000	857,380	0.2791	0.108	0.098	0.108	0.092	0.117	8,500,637	0.1009	-14.29%
2008-10-09	0	0.350	0.300	0.350	0.350	0.360	152,000	54,020	0.3554	0.126	0.108	0.126	0.126	0.130	420,604	0.1284	0.00%
2008-10-08	0	0.350	0.330	0.350	0.325	0.350	800,000	267,940	0.3349	0.126	0.119	0.126	0.117	0.126	2,213,708	0.1210	-2.78%
2008-10-06	0	0.360	0.330	0.360	0.330	0.380	1,072,000	388,140	0.3621	0.130	0.119	0.130	0.119	0.137	2,966,368	0.1308	-1.37%
2008-10-03	0	0.365	0.360	0.365	0.330	0.380	2,948,000	1,029,100	0.3491	0.132	0.130	0.132	0.119	0.137	8,157,512	0.1262	-3.95%
2008-10-02	0	0.380	0.375	0.380	0.365	0.380	996,000	374,320	0.3758	0.137	0.136	0.137	0.132	0.137	2,756,066	0.1358	6.68%
2008-09-30	0	0.380	0.380	0.385	0.360	0.400	7,168,000	2,754,860	0.3843	0.129	0.129	0.130	0.122	0.136	21,159,517	0.1302	-2.56%
2008-09-29	0	0.390	0.385	0.390	0.380	0.450	4,144,000	1,637,920	0.3953	0.132	0.130	0.132	0.129	0.152	12,232,846	0.1339	-15.22%
2008-09-26	0	0.460	0.440	0.460	0.445	0.500	4,700,000	2,218,060	0.4719	0.156	0.149	0.156	0.151	0.169	13,874,125	0.1599	-7.07%
2008-09-25	1	-	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2008-09-24	0	0.495	0.485	0.495	0.480	0.510	3,072,000	1,501,060	0.4886	0.168	0.164	0.168	0.163	0.173	9,068,364	0.1655	-8.33%
2008-09-23	0	0.540	0.510	0.540	0.500	0.540	2,004,000	1,031,920	0.5149	0.183	0.173	0.183	0.169	0.183	5,915,691	0.1744	-1.82%
2008-09-22	0	0.550	0.530	0.550	0.550	0.550	488,000	268,400	0.5500	0.186	0.180	0.186	0.186	0.186	1,440,547	0.1863	-1.79%
2008-09-19	0	0.560	0.540	0.560	0.550	0.570	256,000	143,880	0.5620	0.190	0.183	0.190	0.186	0.193	755,697	0.1904	3.70%
2008-09-18	0	0.540	0.495	0.540	0.480	0.550	1,628,000	814,040	0.5000	0.183	0.168	0.183	0.163	0.186	4,805,761	0.1694	0.00%
2008-09-17	0	0.540	0.490	0.540	0.490	0.550	3,190,000	1,654,180	0.5186	0.183	0.166	0.183	0.166	0.186	9,416,693	0.1757	-3.57%
2008-09-16	0	0.560	0.550	0.560	0.530	0.570	820,000	456,840	0.5571	0.190	0.186	0.190	0.180	0.193	2,420,592	0.1887	-8.20%
2008-09-12	0	0.610	0.590	0.610	0.600	0.610	132,000	79,400	0.6015	0.207	0.200	0.207	0.203	0.207	389,656	0.2038	1.67%
2008-09-11	0	0.600	0.600	0.610	0.580	0.610	2,404,000	1,437,680	0.5980	0.203	0.203	0.207	0.196	0.207	7,096,467	0.2026	0.00%
2008-09-10	0	0.600	0.580	0.600	0.570	0.620	1,016,000	604,480	0.5950	0.203	0.196	0.203	0.193	0.210	2,999,173	0.2015	0.00%
2008-09-09	0	0.600	0.580	0.600	0.570	0.600	216,000	125,240	0.5798	0.203	0.196	0.203	0.193	0.203	637,619	0.1964	3.45%
2008-09-08	0	0.580	0.570	0.600	0.560	0.580	112,000	63,560	0.5675	0.196	0.193	0.203	0.190	0.196	330,617	0.1922	-3.33%
2008-09-05	0	0.600	0.570	0.600	0.590	0.600	920,000	543,800	0.5911	0.203	0.193	0.203	0.200	0.203	2,715,786	0.2002	0.00%
2008-09-04	0	0.600	0.590	0.600	0.590	0.610	320,000	192,200	0.6006	0.203	0.200	0.203	0.200	0.207	944,621	0.2035	-3.23%
2008-09-03	0	0.620	0.600	0.620	0.590	0.620	428,000	257,400	0.6014	0.210	0.203	0.210	0.200	0.210	1,263,431	0.2037	3.33%
2008-09-02	0	0.600	0.590	0.600	0.600	0.600	556,000	333,600	0.6000	0.203	0.200	0.203	0.203	0.203	1,641,279	0.2033	0.00%
2008-09-01	0	0.600	0.590	0.620	0.600	0.600	100,000	60,000	0.6000	0.203	0.200	0.210	0.203	0.203	295,194	0.2033	0.00%
2008-08-29	0	0.600	0.590	0.610	0.600	0.600	328,000	196,800	0.6000	0.203	0.200	0.207	0.203	0.203	968,237	0.2033	1.69%
2008-08-28	0	0.590	0.580	0.590	0.590	0.600	500,000	295,120	0.5902	0.200	0.196	0.200	0.200	0.203	1,475,971	0.1999	-1.67%
2008-08-27	0	0.600	0.590	0.610	0.580	0.600	676,000	404,120	0.5978	0.203	0.200	0.207	0.196	0.203	1,995,512	0.2025	0.00%
2008-08-26	0	0.600	0.600	0.610	0.590	0.610	872,000	522,840	0.5996	0.203	0.203	0.207	0.200	0.207	2,574,093	0.2031	0.00%
2008-08-25	0	0.600	0.570	0.600	0.570	0.600	1,032,000	609,440	0.5905	0.203	0.193	0.203	0.193	0.203	3,046,404	0.2001	1.69%
2008-08-21	0	0.590	0.560	0.590	0.570	0.590	688,000	394,960	0.5741	0.200	0.190	0.200	0.193	0.200	2,030,936	0.1945	0.00%
2008-08-20	0	0.590	0.570	0.590	0.590	0.590	72,000	42,480	0.5900	0.200	0.193	0.200	0.200	0.200	212,540	0.1999	0.00%
2008-08-19	0	0.590	0.560	0.590	0.590	0.590	60,000	35,400	0.5900	0.200	0.190	0.200	0.200	0.200	177,116	0.1999	-1.67%
2008-08-18	0	0.600	0.570	0.590	0.600	0.600	80,000	48,000	0.6000	0.203	0.193	0.200	0.203	0.203	236,155	0.2033	-1.64%
2008-08-15	0	0.610	0.580	0.610	0.610	0.610	40,000	24,400	0.6100	0.207	0.196	0.207	0.207	0.207	118,078	0.2066	3.39%
2008-08-14	0	0.590	0.590	0.610	0.590	0.600	400,000	238,120	0.5953	0.200	0.200	0.207	0.200	0.203	1,180,777	0.2017	-4.84%
2008-08-13	0	0.620	0.580	0.620	0.600	0.620	132,000	80,440	0.6094	0.210	0.196	0.210	0.203	0.210	389,656	0.2064	1.64%
2008-08-12	0	0.610	0.590	0.610	0.610	0.610	44,000	26,840	0.6100	0.207	0.200	0.207	0.207	0.207	129,885	0.2066	5.17%
2008-08-11	0	0.580	0.580	0.610	0.580	0.620	400,000	243,880	0.6097	0.196	0.196	0.207	0.196	0.210	1,180,777	0.2065	-7.94%
2008-08-08	0	0.630	0.600	0.640	0.580	0.630	1,612,000	977,200	0.6062	0.213	0.203	0.217	0.196	0.213	4,758,530	0.2054	1.61%
2008-08-07	0	0.620	0.580	0.630	0.570	0.620	1,168,000	710,240	0.6081	0.210	0.196	0.213	0.193	0.210	3,447,868	0.2060	1.64%
2008-08-05	0	0.610	0.580	0.610	0.580	0.610	48,000	28,560	0.5950	0.207	0.196	0.207	0.196	0.207	141,693	0.2016	1.67%
2008-08-04	0	0.600	0.580	0.600	0.590	0.600	272,000	160,600	0.5904	0.203	0.196	0.203	0.200	0.203	802,928	0.2000	-3.23%
2008-08-01	0	0.620	0.580	0.620	0.570	0.630	388,000	231,800	0.5974	0.210	0.196	0.210	0.193	0.213	1,145,353	0.2024	5.08%
2008-07-31	0	0.590	0.570	0.590	0.580	0.600	236,000	138,320	0.5861	0.200	0.193	0.200	0.196	0.203	696,658	0.1985	0.00%
2008-07-30	0	0.590	0.590	0.600	0.550	0.600	436,000	256,680	0.5887	0.200	0.200	0.203	0.186	0.203	1,287,046	0.1994	0.00%
2008-07-29	0	0.590	0.570	0.590	0.540	0.590	176,000	98,600	0.5602	0.200	0.193	0.200	0.183	0.200	519,542	0.1898	0.00%
2008-07-28	0	0.590	0.540	0.590	0.530	0.590	216,000	122,600	0.5676	0.200	0.183	0.200	0.180	0.200	637,619	0.1923	1.72%
2008-07-25	0	0.580	0.560	0.580	0.560	0.580	124,000	69,920	0.5639	0.196	0.190	0.196	0.190	0.196	366,041	0.1910	0.00%
2008-07-24	0	0.580	0.550	0.580	0.520	0.590	1,130,000	643,160	0.5692	0.196	0.186	0.196	0.176	0.200	3,335,694	0.1928	-3.33%
2008-07-23	0	0.600	0.580	0.600	0.580	0.600	540,000	318,520	0.5899	0.203	0.196	0.203	0.196	0.203	1,594,048	0.1998	1.69%
2008-07-22	0	0.590	0.570	0.590	0.590	0.600	400,000	237,680	0.5942	0.200	0.193	0.200	0.200	0.203	1,180,777	0.2013	-1.67%
2008-07-21	0	0.600	0.570	0.600	0.600	0.600	244,000	146,400	0.6000	0.203	0.193	0.203	0.203	0.203	720,274	0.2033	-1.64%
2008-07-18	0	0.610	0.600	0.610	0.590	0.610	616,000	365,800	0.5938	0.207	0.203	0.207	0.200	0.207	1,818,396	0.2012	1.67%
2008-07-17	0	0.600	0.560	0.600	0.580	0.600	358,000	210,800	0.5888	0.203	0.190	0.203	0.196	0.203	1,056,795	0.1995	3.45%
2008-07-16	0	0.580	0.560	0.600	0.570	0.600	460,000	269,320	0.5855	0.196	0.190	0.203	0.193	0.203	1,357,893	0.1983	0.00%
2008-07-15	0	0.580	0.580	0.600	0.550	0.600	532,000	304,280	0.5720	0.196	0.196	0.203	0.186	0.203	1,570,433	0.1938	-4.92%
2008-07-14	0	0.610	0.600	0.610	0.580	0.610	768,000	461,120	0.6004	0.207	0.203	0.207	0.196	0.207	2,267,091	0.2034	-1.61%
2008-07-11	0	0.620	0.600	0.620	0.600	0.620	388,000	234,440	0.6042	0.210	0.203	0.210	0.203	0.210	1,145,353	0.2047	3.33%
2008-07-10	0	0.600	0.590	0.610	0.600	0.610	416,000	249,760	0.6004	0.203	0.200	0.207	0.203	0.207	1,228,008	0.2034	-3.23%
2008-07-09	0	0.620	0.580	0.620	0.580	0.620	288,000	170,920	0.5935	0.210	0.196	0.210	0.196	0.210	850,159	0.2010	3.33%
2008-07-08	0	0.600	0.590	0.610	0.590	0.600	480,000	287,360	0.5987	0.203	0.200	0.207	0.200	0.203	1,416,932	0.2028	-3.23%
2008-07-07	0	0.620	0.600	0.620	0.600	0.620	468,000	282,760	0.6042	0.210	0.203	0.210	0.203	0.210	1,381,509	0.2047	3.33%
2008-07-04	0	0.600	0.600	0.610	0.550	0.600	1,838,000	1,065,920	0.5799	0.203	0.203	0.207	0.186	0.203	5,425,668	0.1965	0.00%
2008-07-03	0	0.600	0.600	0.610	0.590	0.600	590,000	351,820	0.5963	0.203	0.203	0.207	0.200	0.203	1,741,645	0.2020	-3.23%
2008-07-02	0	0.620	0.570	0.620	0.570	0.620	240,000	140,080	0.5837	0.210	0.193	0.210	0.193	0.210	708,466	0.1977	1.64%
2008-06-30	0	0.610	0.610	0.620	0.550	0.610	820,000	488,360	0.5956	0.207	0.207	0.210	0.186	0.207	2,420,592	0.2018	3.39%
2008-06-27	0	0.590	0.570	0.590	0.550	0.590	192,000	109,960	0.5727	0.200	0.193	0.200	0.186	0.200	566,773	0.1940	-1.67%
2008-06-26	0	0.600	0.570	0.590	0.580	0.600	526,000	309,980	0.5893	0.203	0.193	0.200	0.196	0.203	1,552,721	0.1996	0.00%
2008-06-25	0	0.600	0.560	0.600	0.570	0.600	80,000	46,200	0.5775	0.203	0.190	0.203	0.193	0.203	236,155	0.1956	1.69%
2008-06-24	0	0.590	0.580	0.590	0.560	0.600	68,000	38,560	0.5671	0.200	0.196	0.200	0.190	0.203	200,732	0.1921	0.00%
2008-06-23	0	0.590	0.580	0.600	0.550	0.630	564,000	335,960	0.5957	0.200	0.196	0.203	0.186	0.213	1,664,895	0.2018	-4.84%
2008-06-20	0	0.620	0.600	0.620	0.580	0.620	2,533,000	1,519,980	0.6001	0.210	0.203	0.210	0.196	0.210	7,477,268	0.2033	6.90%
2008-06-19	0	0.580	0.580	0.600	0.550	0.600	7,710,000	4,470,300	0.5798	0.196	0.196	0.203	0.186	0.203	22,759,469	0.1964	1.75%
2008-06-18	0	0.570	0.570	0.580	0.540	0.590	4,192,000	2,386,880	0.5694	0.193	0.193	0.196	0.183	0.200	12,374,539	0.1929	3.64%
2008-06-17	0	0.550	0.540	0.550	0.520	0.550	3,284,000	1,778,400	0.5415	0.186	0.183	0.186	0.176	0.186	9,694,176	0.1835	0.00%
2008-06-16	0	0.550	0.530	0.550	0.490	0.560	3,528,000	1,885,480	0.5344	0.186	0.180	0.186	0.166	0.190	10,414,450	0.1810	10.00%
2008-06-13	0	0.500	0.495	0.500	0.490	0.520	5,240,000	2,637,340	0.5033	0.169	0.168	0.169	0.166	0.176	15,468,173	0.1705	4.17%
2008-06-12	0	0.480	0.485	0.490	0.480	0.500	2,733,057	1,322,697	0.4840	0.163	0.164	0.166	0.163	0.169	8,067,824	0.1639	-4.00%
2008-06-11	0	0.500	0.495	0.500	0.495	0.510	6,120,000	3,061,360	0.5002	0.169	0.168	0.169	0.168	0.173	18,065,882	0.1695	-1.96%
2008-06-10	0	0.510	0.510	0.520	0.500	0.530	4,916,000	2,537,680	0.5162	0.173	0.173	0.176	0.169	0.180	14,511,744	0.1749	-5.56%
2008-06-06	0	0.540	0.530	0.540	0.530	0.550	5,892,000	3,177,320	0.5393	0.183	0.180	0.183	0.180	0.186	17,392,839	0.1827	-1.82%
2008-06-05	0	0.550	0.550	0.560	0.550	0.570	2,876,000	1,605,680	0.5583	0.186	0.186	0.190	0.186	0.193	8,489,784	0.1891	-1.79%
2008-06-04	0	0.560	0.550	0.570	0.550	0.580	4,612,000	2,596,800	0.5631	0.190	0.186	0.193	0.186	0.196	13,614,354	0.1907	-1.75%
2008-06-03	0	0.570	0.570	0.580	0.560	0.580	4,096,000	2,354,560	0.5748	0.193	0.193	0.196	0.190	0.196	12,091,152	0.1947	-3.39%
2008-06-02	0	0.590	0.580	0.590	0.570	0.600	2,568,000	1,502,000	0.5849	0.200	0.196	0.200	0.193	0.203	7,580,586	0.1981	-1.67%
2008-05-30	0	0.600	0.590	0.600	0.560	0.630	3,632,000	2,173,000	0.5983	0.203	0.200	0.203	0.190	0.213	10,721,451	0.2027	-2.80%
2008-05-29	0	0.640	0.640	0.650	0.640	0.660	6,900,000	4,474,680	0.6485	0.209	0.209	0.212	0.209	0.216	21,117,473	0.2119	-1.54%
2008-05-28	0	0.650	0.660	0.670	0.650	0.680	1,572,000	1,041,680	0.6626	0.212	0.216	0.219	0.212	0.222	4,811,111	0.2165	-1.52%
2008-05-27	0	0.660	0.660	0.670	0.650	0.670	2,276,000	1,501,360	0.6596	0.216	0.216	0.219	0.212	0.219	6,965,705	0.2155	0.00%
2008-05-26	0	0.660	0.660	0.680	0.660	0.680	456,000	305,640	0.6703	0.216	0.216	0.222	0.216	0.222	1,395,589	0.2190	-2.94%
2008-05-23	0	0.680	0.670	0.680	0.670	0.680	1,228,000	827,280	0.6737	0.222	0.219	0.222	0.219	0.222	3,758,298	0.2201	0.00%
2008-05-22	0	0.680	0.670	0.680	0.670	0.680	428,000	289,760	0.6770	0.222	0.219	0.222	0.219	0.222	1,309,895	0.2212	0.00%
2008-05-21	0	0.680	0.670	0.680	0.670	0.690	736,000	499,320	0.6784	0.222	0.219	0.222	0.219	0.225	2,252,530	0.2217	1.49%
2008-05-20	0	0.670	0.670	0.690	0.670	0.680	1,300,000	879,800	0.6768	0.219	0.219	0.225	0.219	0.222	3,978,654	0.2211	-1.47%
2008-05-19	0	0.680	0.680	0.690	0.670	0.690	656,000	449,360	0.6850	0.222	0.222	0.225	0.219	0.225	2,007,690	0.2238	0.00%
2008-05-16	0	0.680	0.670	0.680	0.660	0.690	676,000	455,120	0.6733	0.222	0.219	0.222	0.216	0.225	2,068,900	0.2200	0.00%
2008-05-15	0	0.680	0.680	0.700	0.680	0.690	404,000	276,080	0.6834	0.222	0.222	0.229	0.222	0.225	1,236,443	0.2233	-1.45%
2008-05-14	0	0.690	0.690	0.700	0.690	0.710	336,000	234,920	0.6992	0.225	0.225	0.229	0.225	0.232	1,028,329	0.2284	-1.43%
2008-05-13	0	0.700	0.700	0.710	0.690	0.710	84,000	58,720	0.6990	0.229	0.229	0.232	0.225	0.232	257,082	0.2284	2.94%
2008-05-09	0	0.680	0.700	0.710	0.660	0.720	704,000	493,120	0.7005	0.222	0.229	0.232	0.216	0.235	2,154,594	0.2289	-5.56%
2008-05-08	0	0.720	0.700	0.720	0.690	0.730	1,228,000	869,680	0.7082	0.235	0.229	0.235	0.225	0.239	3,758,298	0.2314	0.00%
2008-05-07	0	0.720	0.700	0.720	0.710	0.750	996,000	723,440	0.7263	0.235	0.229	0.235	0.232	0.245	3,048,261	0.2373	-2.70%
2008-05-06	0	0.740	0.740	0.750	0.720	0.750	684,000	504,160	0.7371	0.242	0.242	0.245	0.235	0.245	2,093,384	0.2408	2.78%
2008-05-05	0	0.720	0.720	0.730	0.720	0.740	308,000	222,680	0.7230	0.235	0.235	0.239	0.235	0.242	942,635	0.2362	-2.70%
2008-05-02	0	0.740	0.720	0.740	0.710	0.740	1,276,000	927,520	0.7269	0.242	0.235	0.242	0.232	0.242	3,905,202	0.2375	1.37%
2008-04-30	0	0.730	0.710	0.730	0.710	0.730	252,000	180,360	0.7157	0.239	0.232	0.239	0.232	0.239	771,247	0.2339	2.82%
2008-04-29	0	0.710	0.710	0.730	0.710	0.740	568,000	410,320	0.7224	0.232	0.232	0.239	0.232	0.242	1,738,366	0.2360	-4.05%
2008-04-28	0	0.740	0.720	0.740	0.720	0.740	176,000	128,320	0.7291	0.242	0.235	0.242	0.235	0.242	538,649	0.2382	2.78%
2008-04-25	0	0.720	0.720	0.740	0.720	0.750	1,492,000	1,094,160	0.7334	0.235	0.235	0.242	0.235	0.245	4,566,271	0.2396	0.00%
2008-04-24	0	0.720	0.730	0.740	0.720	0.750	380,000	279,520	0.7356	0.235	0.239	0.242	0.235	0.245	1,162,991	0.2403	-2.70%
2008-04-23	0	0.740	0.720	0.750	0.710	0.750	200,000	144,360	0.7218	0.242	0.235	0.245	0.232	0.245	612,101	0.2358	1.37%
2008-04-22	0	0.730	0.710	0.730	0.700	0.740	348,000	247,960	0.7125	0.239	0.232	0.239	0.229	0.242	1,065,055	0.2328	0.00%
2008-04-21	0	0.730	0.740	0.750	0.720	0.760	1,144,000	839,400	0.7337	0.239	0.242	0.245	0.235	0.248	3,501,216	0.2397	2.82%
2008-04-18	0	0.710	0.710	0.720	0.670	0.720	668,000	467,480	0.6998	0.232	0.232	0.235	0.219	0.235	2,044,416	0.2287	2.90%
2008-04-17	0	0.690	0.690	0.700	0.690	0.710	980,000	689,680	0.7038	0.225	0.225	0.229	0.225	0.232	2,999,293	0.2299	0.00%
2008-04-16	0	0.690	0.690	0.710	0.660	0.730	5,199,271	3,639,768	0.7001	0.225	0.225	0.232	0.216	0.239	15,912,386	0.2287	1.47%
2008-04-15	0	0.680	0.680	0.690	0.630	0.770	3,172,000	2,232,320	0.7038	0.222	0.222	0.225	0.206	0.252	9,707,916	0.2299	-8.11%
2008-04-14	0	0.740	0.740	0.750	0.690	0.760	3,500,000	2,565,200	0.7329	0.242	0.242	0.245	0.225	0.248	10,711,761	0.2395	5.71%
2008-04-11	0	0.700	0.700	0.720	0.650	0.710	2,768,000	1,916,800	0.6925	0.229	0.229	0.235	0.212	0.232	8,471,473	0.2263	7.69%
2008-04-10	0	0.650	0.650	0.660	0.620	0.660	1,992,000	1,275,160	0.6401	0.212	0.212	0.216	0.203	0.216	6,096,523	0.2092	4.84%
2008-04-09	0	0.620	0.620	0.630	0.590	0.620	6,021,672	3,658,210	0.6075	0.203	0.203	0.206	0.193	0.203	18,429,347	0.1985	3.33%
2008-04-08	0	0.600	0.590	0.600	0.600	0.620	3,388,000	2,059,960	0.6080	0.196	0.193	0.196	0.196	0.203	10,368,985	0.1987	-3.23%
2008-04-07	0	0.620	0.600	0.620	0.600	0.630	2,068,000	1,262,720	0.6106	0.203	0.196	0.203	0.196	0.206	6,329,121	0.1995	1.64%
2008-04-03	0	0.610	0.610	0.630	0.610	0.630	816,000	505,920	0.6200	0.199	0.199	0.206	0.199	0.206	2,497,371	0.2026	-1.61%
2008-04-02	0	0.620	0.620	0.640	0.610	0.660	2,488,000	1,574,160	0.6327	0.203	0.203	0.209	0.199	0.216	7,614,532	0.2067	-4.62%
2008-04-01	0	0.650	0.640	0.650	0.640	0.660	1,472,000	959,240	0.6517	0.212	0.209	0.212	0.209	0.216	4,505,061	0.2129	-1.52%
2008-03-31	0	0.660	0.640	0.660	0.630	0.660	260,000	168,480	0.6480	0.216	0.209	0.216	0.206	0.216	795,731	0.2117	1.54%
2008-03-28	0	0.650	0.640	0.650	0.630	0.670	1,492,000	970,240	0.6503	0.212	0.209	0.212	0.206	0.219	4,566,271	0.2125	-1.52%
2008-03-27	0	0.660	0.660	0.670	0.650	0.680	560,000	371,400	0.6632	0.216	0.216	0.219	0.212	0.222	1,713,882	0.2167	0.00%
2008-03-26	0	0.660	0.640	0.680	0.650	0.700	2,352,000	1,597,600	0.6793	0.216	0.209	0.222	0.212	0.229	7,198,304	0.2219	-1.49%
2008-03-25	0	0.670	0.670	0.700	0.660	0.730	3,092,000	2,102,040	0.6798	0.219	0.219	0.229	0.216	0.239	9,463,076	0.2221	-1.47%
2008-03-20	0	0.680	0.680	0.710	0.680	0.730	104,000	74,200	0.7135	0.222	0.222	0.232	0.222	0.239	318,292	0.2331	-8.11%
2008-03-19	0	0.740	0.700	0.740	0.700	0.740	140,000	101,920	0.7280	0.242	0.229	0.242	0.229	0.242	428,470	0.2379	1.37%
2008-03-18	0	0.730	0.700	0.740	0.690	0.740	440,000	314,200	0.7141	0.239	0.229	0.242	0.225	0.242	1,346,621	0.2333	-3.95%
2008-03-17	0	0.760	0.710	0.760	0.720	0.760	24,000	17,760	0.7400	0.248	0.232	0.248	0.235	0.248	73,452	0.2418	0.00%
2008-03-14	0	0.760	0.730	0.770	0.740	0.770	72,000	54,120	0.7517	0.248	0.239	0.252	0.242	0.252	220,356	0.2456	0.00%
2008-03-13	0	0.760	0.740	0.760	0.750	0.760	60,000	45,520	0.7587	0.248	0.242	0.248	0.245	0.248	183,630	0.2479	-2.56%
2008-03-12	0	0.780	0.740	0.780	0.720	0.780	424,000	320,360	0.7556	0.255	0.242	0.255	0.235	0.255	1,297,653	0.2469	0.00%
2008-03-11	0	0.780	0.760	0.780	0.760	0.780	124,000	96,320	0.7768	0.255	0.248	0.255	0.248	0.255	379,502	0.2538	0.00%
2008-03-10	0	0.780	0.750	0.780	0.750	0.790	56,000	43,840	0.7829	0.255	0.245	0.255	0.245	0.258	171,388	0.2558	-1.27%
2008-03-07	0	0.790	0.750	0.790	0.750	0.790	28,000	21,920	0.7829	0.258	0.245	0.258	0.245	0.258	85,694	0.2558	3.95%
2008-03-06	0	0.760	0.740	0.760	0.750	0.780	482,000	365,600	0.7585	0.248	0.242	0.248	0.245	0.255	1,475,163	0.2478	-3.80%
2008-03-05	0	0.790	0.760	0.790	0.790	0.790	80,000	63,200	0.7900	0.258	0.248	0.258	0.258	0.258	244,840	0.2581	2.60%
2008-03-04	0	0.770	0.760	0.780	0.760	0.790	744,000	575,400	0.7734	0.252	0.248	0.255	0.248	0.258	2,277,014	0.2527	-2.53%
2008-03-03	0	0.790	0.780	0.800	0.780	0.800	200,000	157,920	0.7896	0.258	0.255	0.261	0.255	0.261	612,101	0.2580	-1.25%
2008-02-29	0	0.800	0.770	0.800	0.770	0.800	176,000	138,960	0.7895	0.261	0.252	0.261	0.252	0.261	538,649	0.2580	1.27%
2008-02-28	0	0.790	0.780	0.810	0.790	0.790	20,000	15,800	0.7900	0.258	0.255	0.265	0.258	0.258	61,210	0.2581	-2.47%
2008-02-27	0	0.810	0.770	0.820	0.770	0.820	224,874	180,299	0.8018	0.265	0.252	0.268	0.252	0.268	688,228	0.2620	1.25%
2008-02-26	0	0.800	0.770	0.800	0.770	0.810	148,000	118,640	0.8016	0.261	0.252	0.261	0.252	0.265	452,954	0.2619	0.00%
2008-02-25	0	0.800	0.760	0.800	0.780	0.800	328,000	258,880	0.7893	0.261	0.248	0.261	0.255	0.261	1,003,845	0.2579	-1.23%
2008-02-22	0	0.810	0.780	0.810	0.780	0.810	44,000	35,440	0.8055	0.265	0.255	0.265	0.255	0.265	134,662	0.2632	0.00%
2008-02-21	0	0.810	0.770	0.810	0.780	0.820	200,000	160,880	0.8044	0.265	0.252	0.265	0.255	0.268	612,101	0.2628	0.00%
2008-02-20	0	0.810	0.770	0.820	0.810	0.820	28,000	22,800	0.8143	0.265	0.252	0.268	0.265	0.268	85,694	0.2661	-1.22%
2008-02-19	0	0.820	0.780	0.820	0.780	0.820	272,000	219,520	0.8071	0.268	0.255	0.268	0.255	0.268	832,457	0.2637	1.23%
2008-02-18	0	0.810	0.780	0.810	0.800	0.820	20,000	16,280	0.8140	0.265	0.255	0.265	0.261	0.268	61,210	0.2660	0.00%
2008-02-15	0	0.810	0.780	0.810	0.810	0.820	20,000	16,360	0.8180	0.265	0.255	0.265	0.265	0.268	61,210	0.2673	-1.22%
2008-02-14	0	0.820	0.790	0.820	0.790	0.820	280,000	226,160	0.8077	0.268	0.258	0.268	0.258	0.268	856,941	0.2639	1.23%
2008-02-13	0	0.810	0.810	0.820	0.760	0.810	144,000	115,880	0.8047	0.265	0.265	0.268	0.248	0.265	440,712	0.2629	-2.41%
2008-02-12	0	0.830	0.750	0.840	0.750	0.830	544,000	429,520	0.7896	0.271	0.245	0.274	0.245	0.271	1,664,914	0.2580	5.06%
2008-02-11	0	0.790	0.770	0.800	-	-	0	0	-	0.258	0.252	0.261	-	-	0	-	0.00%
2008-02-06	0	0.790	0.750	0.790	-	-	0	0	-	0.258	0.245	0.258	-	-	0	-	-1.25%
2008-02-05	0	0.800	0.780	0.800	0.780	0.800	92,000	73,480	0.7987	0.261	0.255	0.261	0.255	0.261	281,566	0.2610	8.11%
2008-02-04	0	0.740	0.740	0.820	0.740	0.830	520,000	411,320	0.7910	0.242	0.242	0.268	0.242	0.271	1,591,462	0.2585	-7.50%
2008-02-01	0	0.800	0.760	0.800	0.740	0.800	468,000	356,520	0.7618	0.261	0.248	0.261	0.242	0.261	1,432,316	0.2489	6.67%
2008-01-31	0	0.750	0.720	0.750	0.680	0.760	920,000	674,360	0.7330	0.245	0.235	0.245	0.222	0.248	2,815,663	0.2395	0.00%
2008-01-30	0	0.750	0.710	0.740	0.700	0.750	100,000	73,320	0.7332	0.245	0.232	0.242	0.229	0.245	306,050	0.2396	1.35%
2008-01-29	0	0.740	0.720	0.750	0.700	0.750	78,000	56,800	0.7282	0.242	0.235	0.245	0.229	0.245	238,719	0.2379	-1.33%
2008-01-28	0	0.750	0.700	0.750	0.700	0.750	32,000	22,800	0.7125	0.245	0.229	0.245	0.229	0.245	97,936	0.2328	0.00%
2008-01-25	0	0.750	0.710	0.750	0.750	0.750	164,000	123,000	0.7500	0.245	0.232	0.245	0.245	0.245	501,923	0.2451	0.00%
2008-01-24	0	0.750	0.710	0.750	0.720	0.750	156,000	115,480	0.7403	0.245	0.232	0.245	0.235	0.245	477,439	0.2419	0.00%
2008-01-23	0	0.750	0.710	0.750	0.700	0.800	718,000	537,220	0.7482	0.245	0.232	0.245	0.229	0.261	2,197,441	0.2445	7.14%
2008-01-22	0	0.700	0.690	0.760	0.700	0.770	2,324,000	1,666,840	0.7172	0.229	0.225	0.248	0.229	0.252	7,112,610	0.2343	-12.50%
2008-01-21	0	0.800	0.770	0.800	0.770	0.800	332,000	258,400	0.7783	0.261	0.252	0.261	0.252	0.261	1,016,087	0.2543	0.00%
2008-01-18	0	0.800	0.780	0.800	0.720	0.800	344,000	263,040	0.7647	0.261	0.255	0.261	0.235	0.261	1,052,813	0.2498	0.00%
2008-01-17	0	0.800	0.770	0.800	0.770	0.800	416,000	330,400	0.7942	0.261	0.252	0.261	0.252	0.261	1,273,169	0.2595	2.56%
2008-01-16	0	0.780	0.780	0.790	0.770	0.800	476,000	370,680	0.7787	0.255	0.255	0.258	0.252	0.261	1,456,800	0.2544	-3.70%
2008-01-15	0	0.810	0.790	0.810	0.790	0.810	484,000	382,800	0.7909	0.265	0.258	0.265	0.258	0.265	1,481,284	0.2584	0.00%
2008-01-14	0	0.810	0.790	0.810	0.810	0.810	12,000	9,720	0.8100	0.265	0.258	0.265	0.265	0.265	36,726	0.2647	1.25%
2008-01-11	0	0.800	0.790	0.830	0.800	0.800	448,000	358,400	0.8000	0.261	0.258	0.271	0.261	0.261	1,371,105	0.2614	-1.23%
2008-01-10	0	0.810	0.800	0.820	0.810	0.810	900,000	729,000	0.8100	0.265	0.261	0.268	0.265	0.265	2,754,453	0.2647	0.00%
2008-01-09	0	0.810	0.800	0.830	0.810	0.830	408,000	330,640	0.8104	0.265	0.261	0.271	0.265	0.271	1,248,685	0.2648	-2.41%
2008-01-08	0	0.830	0.810	0.830	0.830	0.830	80,000	66,400	0.8300	0.271	0.265	0.271	0.271	0.271	244,840	0.2712	1.22%
2008-01-07	0	0.820	0.810	0.820	0.810	0.820	916,000	742,160	0.8102	0.268	0.265	0.268	0.265	0.268	2,803,421	0.2647	0.00%
2008-01-04	0	0.820	0.810	0.830	0.810	0.840	1,372,000	1,128,560	0.8226	0.268	0.265	0.271	0.265	0.274	4,199,010	0.2688	0.00%
2008-01-03	0	0.820	0.800	0.820	0.800	0.820	400,000	321,400	0.8035	0.268	0.261	0.268	0.261	0.268	1,224,201	0.2625	1.23%
2008-01-02	0	0.810	0.810	0.820	0.790	0.810	296,000	237,160	0.8012	0.265	0.265	0.268	0.258	0.265	905,909	0.2618	0.00%
2007-12-31	0	0.810	0.810	0.840	0.810	0.810	108,000	87,480	0.8100	0.265	0.265	0.274	0.265	0.265	330,534	0.2647	-1.22%
2007-12-28	0	0.820	0.810	0.820	0.810	0.820	288,000	233,560	0.8110	0.268	0.265	0.268	0.265	0.268	881,425	0.2650	0.00%
2007-12-27	0	0.820	0.820	0.830	0.810	0.840	860,000	706,600	0.8216	0.268	0.268	0.271	0.265	0.274	2,632,033	0.2685	-1.20%
2007-12-24	0	0.830	0.820	0.830	0.810	0.830	472,000	385,840	0.8175	0.271	0.268	0.271	0.265	0.271	1,444,558	0.2671	1.22%
2007-12-21	0	0.820	0.800	0.820	0.780	0.820	1,436,000	1,151,680	0.8020	0.268	0.261	0.268	0.255	0.268	4,394,883	0.2621	3.80%
2007-12-20	0	0.790	0.770	0.790	0.770	0.790	148,000	115,240	0.7786	0.258	0.252	0.258	0.252	0.258	452,954	0.2544	0.00%
2007-12-19	0	0.790	0.770	0.790	0.770	0.800	1,092,000	856,640	0.7845	0.258	0.252	0.258	0.252	0.261	3,342,070	0.2563	-1.25%
2007-12-18	0	0.800	0.770	0.800	0.770	0.800	572,000	446,560	0.7807	0.261	0.252	0.261	0.252	0.261	1,750,608	0.2551	1.27%
2007-12-17	0	0.790	0.780	0.790	0.780	0.800	572,000	450,400	0.7874	0.258	0.255	0.258	0.255	0.261	1,750,608	0.2573	-1.25%
2007-12-14	0	0.800	0.770	0.800	0.790	0.830	676,000	540,480	0.7995	0.261	0.252	0.261	0.258	0.271	2,068,900	0.2612	2.56%
2007-12-13	0	0.780	0.760	0.790	0.760	0.780	1,796,000	1,387,480	0.7725	0.255	0.248	0.258	0.248	0.255	5,496,664	0.2524	-1.27%
2007-12-12	0	0.790	0.770	0.790	0.770	0.810	2,364,000	1,859,560	0.7866	0.258	0.252	0.258	0.252	0.265	7,235,030	0.2570	-2.47%
2007-12-11	0	0.810	0.800	0.810	0.790	0.820	4,680,000	3,769,800	0.8055	0.265	0.261	0.265	0.258	0.268	14,323,155	0.2632	-1.22%
2007-12-10	0	0.820	0.820	0.830	0.820	0.840	812,000	669,280	0.8242	0.268	0.268	0.271	0.268	0.274	2,485,129	0.2693	-2.38%
2007-12-07	0	0.840	0.830	0.840	0.830	0.840	924,000	769,640	0.8329	0.274	0.271	0.274	0.271	0.274	2,827,905	0.2722	0.00%
2007-12-06	0	0.840	0.830	0.840	0.820	0.840	2,024,000	1,681,240	0.8307	0.274	0.271	0.274	0.268	0.274	6,194,459	0.2714	0.00%
2007-12-05	0	0.840	0.830	0.840	0.840	0.860	5,512,000	4,642,080	0.8422	0.274	0.271	0.274	0.274	0.281	16,869,494	0.2752	0.00%
2007-12-04	0	0.840	0.840	0.870	0.840	0.880	2,284,000	1,931,280	0.8456	0.274	0.274	0.284	0.274	0.288	6,990,189	0.2763	-4.55%
2007-12-03	0	0.880	0.860	0.880	0.880	0.880	8,000	7,040	0.8800	0.288	0.281	0.288	0.288	0.288	24,484	0.2875	0.00%
2007-11-30	0	0.880	0.860	0.890	0.860	0.900	1,900,000	1,682,720	0.8856	0.288	0.281	0.291	0.281	0.294	5,814,956	0.2894	1.15%
2007-11-29	0	0.870	0.870	0.880	0.870	0.880	680,000	594,600	0.8744	0.284	0.284	0.288	0.284	0.288	2,081,142	0.2857	-1.14%
2007-11-28	0	0.880	0.880	0.890	0.880	0.890	300,000	264,400	0.8813	0.288	0.288	0.291	0.288	0.291	918,151	0.2880	-1.12%
2007-11-27	0	0.890	0.880	0.890	0.850	0.900	614,500	539,350	0.8777	0.291	0.288	0.291	0.278	0.294	1,880,679	0.2868	1.14%
2007-11-26	0	0.880	0.880	0.900	0.840	0.890	740,000	641,240	0.8665	0.288	0.288	0.294	0.274	0.291	2,264,772	0.2831	3.53%
2007-11-23	0	0.850	0.850	0.860	0.820	0.840	312,000	259,360	0.8313	0.278	0.278	0.281	0.268	0.274	954,877	0.2716	0.00%
2007-11-22	0	0.850	0.850	0.860	0.850	0.860	124,000	106,120	0.8558	0.278	0.278	0.281	0.278	0.281	379,502	0.2796	-4.49%
2007-11-21	0	0.890	0.870	0.890	0.870	0.890	832,000	734,160	0.8824	0.291	0.284	0.291	0.284	0.291	2,546,339	0.2883	-1.11%
2007-11-20	0	0.900	0.850	0.900	0.850	0.900	28,000	24,080	0.8600	0.294	0.278	0.294	0.278	0.294	85,694	0.2810	4.65%
2007-11-19	0	0.860	0.860	0.880	0.860	0.880	240,000	206,720	0.8613	0.281	0.281	0.288	0.281	0.288	734,521	0.2814	-1.15%
2007-11-16	0	0.870	0.860	0.890	0.870	0.870	144,000	125,280	0.8700	0.284	0.281	0.291	0.284	0.284	440,712	0.2843	-3.33%
2007-11-15	0	0.900	0.860	0.900	0.900	0.900	16,000	14,400	0.9000	0.294	0.281	0.294	0.294	0.294	48,968	0.2941	2.27%
2007-11-14	0	0.880	0.870	0.900	0.820	0.890	1,464,000	1,249,800	0.8537	0.288	0.284	0.294	0.268	0.291	4,480,577	0.2789	1.15%
2007-11-13	0	0.870	0.840	0.890	0.830	0.890	392,000	335,360	0.8555	0.284	0.274	0.291	0.271	0.291	1,199,717	0.2795	4.82%
2007-11-12	0	0.830	0.830	0.870	0.830	0.870	54,000	44,920	0.8319	0.271	0.271	0.284	0.271	0.284	165,267	0.2718	-3.49%
2007-11-09	0	0.860	0.860	0.870	0.860	0.890	716,000	624,720	0.8725	0.281	0.281	0.284	0.281	0.291	2,191,320	0.2851	-1.15%
2007-11-08	0	0.870	0.860	0.870	0.860	0.880	620,000	543,080	0.8759	0.284	0.281	0.284	0.281	0.288	1,897,512	0.2862	-1.14%
2007-11-07	0	0.880	0.880	0.900	0.870	0.900	440,000	388,480	0.8829	0.288	0.288	0.294	0.284	0.294	1,346,621	0.2885	0.00%
2007-11-06	0	0.880	0.870	0.890	0.870	0.890	1,168,000	1,030,440	0.8822	0.288	0.284	0.291	0.284	0.291	3,574,668	0.2883	-1.12%
2007-11-05	0	0.890	0.850	0.900	0.810	0.890	988,000	835,920	0.8461	0.291	0.278	0.294	0.265	0.291	3,023,777	0.2764	0.00%
2007-11-02	0	0.890	0.840	0.900	0.840	0.890	336,000	290,120	0.8635	0.291	0.274	0.294	0.274	0.291	1,028,329	0.2821	-1.11%
2007-11-01	0	0.900	0.870	0.910	0.880	0.910	788,000	708,200	0.8987	0.294	0.284	0.297	0.288	0.297	2,411,677	0.2937	-1.10%
2007-10-31	0	0.910	0.920	0.930	0.870	0.920	1,408,000	1,271,360	0.9030	0.297	0.301	0.304	0.284	0.301	4,309,189	0.2950	5.81%
2007-10-30	0	0.860	0.860	0.880	0.860	0.880	144,000	126,400	0.8778	0.281	0.281	0.288	0.281	0.288	440,712	0.2868	-2.27%
2007-10-29	0	0.880	0.880	0.890	0.840	0.880	1,368,000	1,187,320	0.8679	0.288	0.288	0.291	0.274	0.288	4,186,768	0.2836	0.00%
2007-10-26	0	0.880	0.840	0.880	0.830	0.880	1,040,000	877,200	0.8435	0.288	0.274	0.288	0.271	0.288	3,182,923	0.2756	3.53%
2007-10-25	0	0.850	0.850	0.870	0.850	0.900	836,000	724,840	0.8670	0.278	0.278	0.284	0.278	0.294	2,558,581	0.2833	-5.56%
2007-10-24	0	0.900	0.870	0.900	0.870	0.920	310,000	279,320	0.9010	0.294	0.284	0.294	0.284	0.301	948,756	0.2944	4.65%
2007-10-23	0	0.860	0.860	0.920	0.860	0.920	218,000	195,880	0.8985	0.281	0.281	0.301	0.281	0.301	667,190	0.2936	-1.15%
2007-10-22	0	0.870	0.850	0.900	0.830	0.870	524,000	448,160	0.8553	0.284	0.278	0.294	0.271	0.284	1,603,704	0.2795	1.16%
2007-10-18	0	0.860	0.860	0.880	0.860	0.890	436,000	380,600	0.8729	0.281	0.281	0.288	0.281	0.291	1,334,379	0.2852	-1.15%
2007-10-17	0	0.870	0.870	0.890	0.870	0.880	364,000	317,120	0.8712	0.284	0.284	0.291	0.284	0.288	1,114,023	0.2847	0.00%
2007-10-16	0	0.870	0.870	0.880	0.870	0.890	836,000	731,120	0.8745	0.284	0.284	0.288	0.284	0.291	2,558,581	0.2858	-2.25%
2007-10-15	0	0.890	0.890	0.900	0.880	0.910	828,000	744,360	0.8990	0.291	0.291	0.294	0.288	0.297	2,534,097	0.2937	-1.11%
2007-10-12	0	0.900	0.900	0.910	0.900	0.920	892,000	809,400	0.9074	0.294	0.294	0.297	0.294	0.301	2,729,969	0.2965	-1.10%
2007-10-11	0	0.910	0.910	0.920	0.910	0.930	416,000	380,920	0.9157	0.297	0.297	0.301	0.297	0.304	1,273,169	0.2992	-1.04%
2007-10-10	0	0.940	0.940	0.950	0.930	0.960	384,000	361,800	0.9422	0.300	0.300	0.304	0.297	0.307	1,201,352	0.3012	0.00%
2007-10-09	0	0.940	0.940	0.960	0.940	0.960	1,120,000	1,066,760	0.9525	0.300	0.300	0.307	0.300	0.307	3,503,945	0.3044	1.08%
2007-10-08	0	0.930	0.930	0.950	0.930	0.950	1,028,000	967,160	0.9408	0.297	0.297	0.304	0.297	0.304	3,216,121	0.3007	0.00%
2007-10-05	0	0.930	0.930	0.950	0.930	0.960	204,000	193,200	0.9471	0.297	0.297	0.304	0.297	0.307	638,218	0.3027	-2.11%
2007-10-04	0	0.950	0.950	0.960	0.910	0.960	3,316,000	3,142,200	0.9476	0.304	0.304	0.307	0.291	0.307	10,374,179	0.3029	2.15%
2007-10-03	0	0.930	0.920	0.940	0.920	0.940	1,848,000	1,729,720	0.9360	0.297	0.294	0.300	0.294	0.300	5,781,509	0.2992	0.00%
2007-10-02	0	0.930	0.920	0.930	0.900	0.940	856,000	793,720	0.9272	0.297	0.294	0.297	0.288	0.300	2,678,015	0.2964	0.00%
2007-09-28	0	0.930	0.910	0.920	0.910	0.930	424,000	389,440	0.9185	0.297	0.291	0.294	0.291	0.297	1,326,493	0.2936	3.33%
2007-09-27	0	0.900	0.900	0.910	0.900	0.930	1,224,000	1,111,280	0.9079	0.288	0.288	0.291	0.288	0.297	3,829,311	0.2902	-3.23%
2007-09-25	0	0.930	0.930	0.940	0.930	0.940	2,348,000	2,191,240	0.9332	0.297	0.297	0.300	0.297	0.300	7,345,770	0.2983	-2.11%
2007-09-24	0	0.950	0.940	0.950	0.930	0.980	3,472,000	3,301,080	0.9508	0.304	0.300	0.304	0.297	0.313	10,862,228	0.3039	-3.06%
2007-09-21	0	0.980	0.970	0.990	0.930	1.000	8,392,000	8,196,080	0.9767	0.313	0.310	0.316	0.297	0.320	26,254,557	0.3122	7.69%
2007-09-20	0	0.910	0.910	0.920	0.890	0.920	536,000	489,360	0.9130	0.291	0.291	0.294	0.284	0.294	1,676,888	0.2918	-1.09%
2007-09-19	0	0.920	0.900	0.920	0.910	0.960	916,000	855,000	0.9334	0.294	0.288	0.294	0.291	0.307	2,865,726	0.2984	0.00%
2007-09-18	0	0.920	0.900	0.920	0.910	0.930	104,000	96,160	0.9246	0.294	0.288	0.294	0.291	0.297	325,366	0.2955	3.37%
2007-09-17	0	0.890	0.890	0.900	0.890	0.900	80,000	71,400	0.8925	0.284	0.284	0.288	0.284	0.288	250,282	0.2853	-3.26%
2007-09-14	0	0.920	0.910	0.920	0.890	0.930	468,000	429,880	0.9185	0.294	0.291	0.294	0.284	0.297	1,464,148	0.2936	1.10%
2007-09-13	0	0.910	0.900	0.910	0.910	0.920	252,000	229,880	0.9122	0.291	0.288	0.291	0.291	0.294	788,388	0.2916	0.00%
2007-09-12	0	0.910	0.900	0.920	0.900	0.910	100,000	90,400	0.9040	0.291	0.288	0.294	0.288	0.291	312,852	0.2890	1.11%
2007-09-11	0	0.900	0.890	0.910	0.890	0.900	200,000	179,840	0.8992	0.288	0.284	0.291	0.284	0.288	625,704	0.2874	-1.10%
2007-09-10	0	0.910	0.900	0.910	0.880	0.910	352,000	318,520	0.9049	0.291	0.288	0.291	0.281	0.291	1,101,240	0.2892	-1.09%
2007-09-07	0	0.920	0.910	0.920	0.910	0.930	400,000	367,400	0.9185	0.294	0.291	0.294	0.291	0.297	1,251,409	0.2936	-1.08%
2007-09-06	0	0.930	0.920	0.930	0.900	0.950	2,404,000	2,238,120	0.9310	0.297	0.294	0.297	0.288	0.304	7,520,967	0.2976	1.09%
2007-09-05	0	0.920	0.920	0.930	0.920	0.940	240,000	222,040	0.9252	0.294	0.294	0.297	0.294	0.300	750,845	0.2957	-1.08%
2007-09-04	0	0.930	0.930	0.940	0.920	0.940	1,186,000	1,104,000	0.9309	0.297	0.297	0.300	0.294	0.300	3,710,427	0.2975	0.00%
2007-09-03	0	0.930	0.930	0.940	0.920	0.940	1,372,000	1,275,400	0.9296	0.297	0.297	0.300	0.294	0.300	4,292,332	0.2971	0.00%
2007-08-31	0	0.930	0.900	0.930	0.910	0.930	1,184,000	1,088,680	0.9195	0.297	0.288	0.297	0.291	0.297	3,704,170	0.2939	3.33%
2007-08-30	0	0.900	0.890	0.910	0.890	0.910	1,524,000	1,371,240	0.8998	0.288	0.284	0.291	0.284	0.291	4,767,868	0.2876	2.27%
2007-08-29	0	0.880	0.860	0.880	0.860	0.900	376,000	331,160	0.8807	0.281	0.275	0.281	0.275	0.288	1,176,324	0.2815	-3.30%
2007-08-28	0	0.910	0.900	0.910	0.900	0.920	624,000	564,720	0.9050	0.291	0.288	0.291	0.288	0.294	1,952,198	0.2893	-1.09%
2007-08-27	0	0.920	0.920	0.930	0.920	0.930	936,000	865,880	0.9251	0.294	0.294	0.297	0.294	0.297	2,928,297	0.2957	1.10%
2007-08-24	0	0.910	0.880	0.910	0.880	0.910	100,000	89,800	0.8980	0.291	0.281	0.291	0.281	0.291	312,852	0.2870	2.25%
2007-08-23	0	0.890	0.880	0.900	0.880	0.920	724,000	648,960	0.8964	0.284	0.281	0.288	0.281	0.294	2,265,050	0.2865	-4.30%
2007-08-22	0	0.930	0.890	0.930	0.870	0.930	164,000	147,600	0.9000	0.297	0.284	0.297	0.278	0.297	513,078	0.2877	1.09%
2007-08-21	0	0.920	0.910	0.920	0.920	0.930	260,000	240,840	0.9263	0.294	0.291	0.294	0.294	0.297	813,416	0.2961	-2.13%
2007-08-20	0	0.940	0.900	0.940	0.920	0.940	208,000	192,640	0.9262	0.300	0.288	0.300	0.294	0.300	650,733	0.2960	1.08%
2007-08-17	0	0.930	0.830	0.930	0.800	0.930	712,000	615,400	0.8643	0.297	0.265	0.297	0.256	0.297	2,227,508	0.2763	0.00%
2007-08-16	0	0.930	0.850	0.930	0.830	0.930	1,576,000	1,371,880	0.8705	0.297	0.272	0.297	0.265	0.297	4,930,551	0.2782	-1.06%
2007-08-15	0	0.940	0.930	0.940	0.910	0.940	96,000	88,720	0.9242	0.300	0.297	0.300	0.291	0.300	300,338	0.2954	2.17%
2007-08-14	0	0.920	0.900	0.940	0.920	0.920	48,000	44,160	0.9200	0.294	0.288	0.300	0.294	0.294	150,169	0.2941	1.10%
2007-08-13	0	0.910	0.900	0.930	0.910	0.910	424,000	385,840	0.9100	0.291	0.288	0.297	0.291	0.291	1,326,493	0.2909	0.00%
2007-08-10	0	0.910	0.900	0.910	0.900	0.940	808,000	742,480	0.9189	0.291	0.288	0.291	0.288	0.300	2,527,846	0.2937	-3.19%
2007-08-09	0	0.940	0.940	0.950	0.920	0.940	588,000	548,960	0.9336	0.300	0.300	0.304	0.294	0.300	1,839,571	0.2984	3.30%
2007-08-08	0	0.910	0.910	0.920	0.880	0.920	656,000	590,440	0.9001	0.291	0.291	0.294	0.281	0.294	2,052,310	0.2877	1.11%
2007-08-07	0	0.900	0.890	0.910	0.880	0.930	608,000	551,320	0.9068	0.288	0.284	0.291	0.281	0.297	1,902,141	0.2898	0.00%
2007-08-06	0	0.900	0.880	0.960	0.900	0.960	680,000	629,800	0.9262	0.288	0.281	0.307	0.288	0.307	2,127,395	0.2960	-10.00%
2007-08-03	0	1.000	0.980	1.000	0.960	1.000	316,000	310,280	0.9819	0.320	0.313	0.320	0.307	0.320	988,613	0.3139	1.01%
2007-08-02	0	0.990	0.980	1.010	0.980	1.020	412,000	410,880	0.9973	0.316	0.313	0.323	0.313	0.326	1,288,951	0.3188	-2.94%
2007-08-01	0	1.020	1.010	1.020	0.980	1.040	208,000	210,080	1.0100	0.326	0.323	0.326	0.313	0.332	650,733	0.3228	-2.86%
2007-07-31	0	1.050	1.040	1.060	1.040	1.050	496,000	520,240	1.0489	0.336	0.332	0.339	0.332	0.336	1,551,747	0.3353	0.96%
2007-07-30	0	1.040	1.030	1.040	1.020	1.040	164,000	169,080	1.0310	0.332	0.329	0.332	0.326	0.332	513,078	0.3295	0.97%
2007-07-27	0	1.030	1.030	1.040	1.030	1.050	428,000	445,520	1.0409	0.329	0.329	0.332	0.329	0.336	1,339,007	0.3327	-3.74%
2007-07-26	0	1.070	1.060	1.070	1.050	1.070	724,000	770,240	1.0639	0.342	0.339	0.342	0.336	0.342	2,265,050	0.3401	0.00%
2007-07-25	0	1.070	1.060	1.070	1.060	1.070	396,000	422,600	1.0672	0.342	0.339	0.342	0.339	0.342	1,238,895	0.3411	0.00%
2007-07-24	0	1.070	1.070	1.080	1.070	1.090	120,000	129,360	1.0780	0.342	0.342	0.345	0.342	0.348	375,423	0.3446	-1.83%
2007-07-23	0	1.090	1.080	1.100	1.060	1.090	392,000	423,680	1.0808	0.348	0.345	0.352	0.339	0.348	1,226,381	0.3455	-0.91%
2007-07-20	0	1.100	1.070	1.100	1.040	1.100	504,000	541,760	1.0749	0.352	0.342	0.352	0.332	0.352	1,576,775	0.3436	0.00%
2007-07-19	0	1.100	1.080	1.100	1.070	1.100	164,000	178,560	1.0888	0.352	0.345	0.352	0.342	0.352	513,078	0.3480	1.85%
2007-07-18	0	1.080	1.070	1.090	1.080	1.100	248,000	270,200	1.0895	0.345	0.342	0.348	0.345	0.352	775,873	0.3483	-1.82%
2007-07-17	0	1.100	1.100	1.110	1.080	1.110	532,000	582,600	1.0951	0.352	0.352	0.355	0.345	0.355	1,664,374	0.3500	1.85%
2007-07-16	0	1.080	1.080	1.100	1.080	1.120	312,000	341,360	1.0941	0.345	0.345	0.352	0.345	0.358	976,099	0.3497	-0.92%
2007-07-13	0	1.090	1.090	1.100	1.080	1.100	334,000	365,320	1.0938	0.348	0.348	0.352	0.345	0.352	1,044,926	0.3496	-0.91%
2007-07-12	0	1.100	1.080	1.100	1.080	1.110	572,000	626,200	1.0948	0.352	0.345	0.352	0.345	0.355	1,789,515	0.3499	-0.90%
2007-07-11	0	1.110	1.090	1.110	1.070	1.110	380,000	413,320	1.0877	0.355	0.348	0.355	0.342	0.355	1,188,838	0.3477	3.74%
2007-07-10	0	1.070	1.070	1.100	1.070	1.130	1,212,000	1,323,120	1.0917	0.342	0.342	0.352	0.342	0.361	3,791,769	0.3489	-3.60%
2007-07-09	0	1.110	1.110	1.120	1.090	1.120	796,000	879,560	1.1050	0.355	0.355	0.358	0.348	0.358	2,490,304	0.3532	0.91%
2007-07-06	0	1.100	1.100	1.120	1.100	1.140	480,000	534,920	1.1144	0.352	0.352	0.358	0.352	0.364	1,501,691	0.3562	-2.65%
2007-07-05	0	1.130	1.090	1.130	1.060	1.130	424,000	471,160	1.1112	0.361	0.348	0.361	0.339	0.361	1,326,493	0.3552	1.80%
2007-07-04	0	1.110	1.110	1.120	1.100	1.130	204,000	227,080	1.1131	0.355	0.355	0.358	0.352	0.361	638,218	0.3558	-1.77%
2007-07-03	0	1.130	1.120	1.130	1.120	1.150	140,000	157,440	1.1246	0.361	0.358	0.361	0.358	0.368	437,993	0.3595	-0.88%
2007-06-29	0	1.140	1.160	1.170	1.110	1.160	1,488,000	1,688,600	1.1348	0.364	0.371	0.374	0.355	0.371	4,655,241	0.3627	0.00%
2007-06-28	0	1.140	1.130	1.140	1.110	1.150	1,472,000	1,665,040	1.1311	0.364	0.361	0.364	0.355	0.368	4,605,184	0.3616	2.70%
2007-06-27	0	1.110	1.110	1.120	1.090	1.120	662,000	734,100	1.1089	0.355	0.355	0.358	0.348	0.358	2,071,082	0.3545	-0.89%
2007-06-26	0	1.120	1.110	1.120	1.090	1.120	328,000	364,520	1.1113	0.358	0.355	0.358	0.348	0.358	1,026,155	0.3552	1.82%
2007-06-25	0	1.100	1.100	1.120	1.090	1.120	1,088,000	1,197,720	1.1008	0.352	0.352	0.358	0.348	0.358	3,403,832	0.3519	-1.79%
2007-06-22	0	1.120	1.100	1.120	1.070	1.120	808,000	888,920	1.1001	0.358	0.352	0.358	0.342	0.358	2,527,846	0.3517	0.00%
2007-06-21	0	1.120	1.120	1.130	1.120	1.150	768,000	875,480	1.1399	0.358	0.358	0.361	0.358	0.368	2,402,705	0.3644	-1.75%
2007-06-20	0	1.140	1.140	1.150	1.120	1.140	736,000	834,960	1.1345	0.364	0.364	0.368	0.358	0.364	2,302,592	0.3626	0.00%
2007-06-18	0	1.140	1.130	1.140	1.120	1.190	1,064,000	1,211,640	1.1388	0.364	0.361	0.364	0.358	0.380	3,328,747	0.3640	-1.72%
2007-06-15	0	1.160	1.160	1.170	1.160	1.250	3,168,000	3,794,080	1.1976	0.371	0.371	0.374	0.371	0.400	9,911,158	0.3828	-6.45%
2007-06-14	0	1.240	1.240	1.250	1.130	1.260	11,168,000	13,515,000	1.2102	0.396	0.396	0.400	0.361	0.403	34,939,334	0.3868	11.71%
2007-06-13	0	1.110	1.100	1.110	1.100	1.110	9,936,000	10,932,040	1.1002	0.355	0.352	0.355	0.352	0.355	31,084,995	0.3517	1.83%
2007-06-12	0	1.090	1.090	1.100	1.070	1.100	1,652,000	1,794,120	1.0860	0.348	0.348	0.352	0.342	0.352	5,168,318	0.3471	0.93%
2007-06-11	0	1.080	1.080	1.090	1.060	1.100	988,000	1,071,160	1.0842	0.345	0.345	0.348	0.339	0.352	3,090,980	0.3465	1.89%
2007-06-08	0	1.060	1.060	1.070	1.060	1.070	900,000	954,280	1.0603	0.339	0.339	0.342	0.339	0.342	2,815,670	0.3389	0.00%
2007-06-07	0	1.060	1.060	1.070	1.060	1.080	684,000	730,840	1.0685	0.339	0.339	0.342	0.339	0.345	2,139,909	0.3415	-1.85%
2007-06-06	0	1.080	1.070	1.080	1.070	1.080	544,000	583,720	1.0730	0.345	0.342	0.345	0.342	0.345	1,701,916	0.3430	0.93%
2007-06-05	0	1.070	1.070	1.080	1.040	1.090	1,620,000	1,737,320	1.0724	0.342	0.342	0.345	0.332	0.348	5,068,206	0.3428	-2.73%
2007-06-04	0	1.100	1.100	1.110	1.070	1.110	4,212,000	4,611,680	1.0949	0.352	0.352	0.355	0.342	0.355	13,177,335	0.3500	-0.90%
2007-06-01	0	1.110	1.100	1.110	1.070	1.110	6,352,000	6,980,000	1.0989	0.355	0.352	0.355	0.342	0.355	19,872,372	0.3512	3.74%
2007-05-31	0	1.070	1.070	1.080	1.070	1.090	430,000	464,800	1.0809	0.342	0.342	0.345	0.342	0.348	1,345,264	0.3455	0.00%
2007-05-30	0	1.070	1.050	1.070	1.020	1.100	692,000	736,840	1.0648	0.342	0.336	0.342	0.326	0.352	2,164,937	0.3404	-2.73%
2007-05-29	0	1.100	1.080	1.100	1.080	1.100	916,000	1,000,200	1.0919	0.352	0.345	0.352	0.345	0.352	2,865,726	0.3490	2.80%
2007-05-28	0	1.070	1.060	1.090	1.070	1.120	4,316,000	4,741,880	1.0987	0.342	0.339	0.348	0.342	0.358	13,502,701	0.3512	1.90%
2007-05-25	0	1.050	1.050	1.060	1.040	1.080	1,824,000	1,920,200	1.0527	0.336	0.336	0.339	0.332	0.345	5,706,424	0.3365	-1.87%
2007-05-23	0	1.070	1.070	1.080	1.050	1.080	992,000	1,053,160	1.0617	0.342	0.342	0.345	0.336	0.345	3,103,494	0.3393	1.90%
2007-05-22	0	1.050	1.050	1.080	1.050	1.090	112,000	117,880	1.0525	0.336	0.336	0.345	0.336	0.348	350,394	0.3364	-3.67%
2007-05-21	0	1.090	1.070	1.090	1.070	1.100	1,708,000	1,849,520	1.0829	0.348	0.342	0.348	0.342	0.352	5,343,516	0.3461	0.93%
2007-05-18	0	1.080	1.080	1.090	1.020	1.090	1,036,000	1,085,320	1.0476	0.345	0.345	0.348	0.326	0.348	3,241,149	0.3349	3.08%
2007-05-17	0	1.060	1.050	1.060	1.020	1.100	2,904,000	3,141,200	1.0817	0.335	0.332	0.335	0.322	0.348	9,192,064	0.3417	-3.64%
2007-05-16	0	1.100	1.090	1.110	1.090	1.140	2,544,000	2,823,360	1.1098	0.348	0.344	0.351	0.344	0.360	8,052,552	0.3506	-1.79%
2007-05-15	0	1.120	1.110	1.120	1.040	1.130	5,284,000	5,746,480	1.0875	0.354	0.351	0.354	0.329	0.357	16,725,505	0.3436	7.69%
2007-05-14	0	1.040	1.040	1.050	0.980	1.040	2,597,632	2,644,912	1.0182	0.329	0.329	0.332	0.310	0.329	8,222,314	0.3217	6.12%
2007-05-11	0	0.980	0.980	1.020	0.980	1.010	756,000	755,680	0.9996	0.310	0.310	0.322	0.310	0.319	2,392,975	0.3158	-2.00%
2007-05-10	0	1.000	1.000	1.010	1.000	1.020	636,000	642,440	1.0101	0.316	0.316	0.319	0.316	0.322	2,013,138	0.3191	-2.91%
2007-05-09	0	1.030	1.010	1.020	1.000	1.040	1,632,000	1,667,520	1.0218	0.325	0.319	0.322	0.316	0.329	5,165,788	0.3228	1.98%
2007-05-08	0	1.010	1.000	1.010	1.000	1.020	1,108,000	1,118,360	1.0094	0.319	0.316	0.319	0.316	0.322	3,507,165	0.3189	1.00%
2007-05-07	0	1.000	0.970	1.000	0.980	1.010	312,000	310,640	0.9956	0.316	0.306	0.316	0.310	0.319	987,577	0.3145	-0.99%
2007-05-04	0	1.010	1.010	1.040	1.000	1.030	1,386,000	1,399,600	1.0098	0.319	0.319	0.329	0.316	0.325	4,387,121	0.3190	-0.98%
2007-05-03	0	1.020	1.010	1.030	1.020	1.030	872,000	892,840	1.0239	0.322	0.319	0.325	0.322	0.325	2,760,151	0.3235	0.00%
2007-05-02	0	1.020	1.010	1.020	0.990	1.020	1,108,000	1,125,040	1.0154	0.322	0.319	0.322	0.313	0.322	3,507,165	0.3208	2.00%
2007-04-30	0	1.000	0.950	1.020	0.940	1.020	1,076,000	1,047,520	0.9735	0.316	0.300	0.322	0.297	0.322	3,405,875	0.3076	3.09%
2007-04-27	0	0.970	0.960	0.970	0.960	0.970	280,000	271,240	0.9687	0.306	0.303	0.306	0.303	0.306	886,287	0.3060	0.00%
2007-04-26	0	0.970	0.960	0.970	0.970	0.990	416,000	407,160	0.9788	0.306	0.303	0.306	0.306	0.313	1,316,769	0.3092	-2.02%
2007-04-25	0	0.990	0.950	0.990	0.950	0.990	512,000	499,720	0.9760	0.313	0.300	0.313	0.300	0.313	1,620,639	0.3083	0.00%
2007-04-24	0	0.990	0.980	0.990	0.850	0.990	664,000	638,160	0.9611	0.313	0.310	0.313	0.269	0.313	2,101,767	0.3036	-1.00%
2007-04-23	0	1.000	0.970	1.000	0.970	1.000	192,000	190,440	0.9919	0.316	0.306	0.316	0.306	0.316	607,740	0.3134	1.01%
2007-04-20	0	0.990	0.980	0.990	0.960	1.000	232,000	225,600	0.9724	0.313	0.310	0.313	0.303	0.316	734,352	0.3072	2.06%
2007-04-19	0	0.970	0.960	0.990	0.960	0.990	352,000	343,200	0.9750	0.306	0.303	0.313	0.303	0.313	1,114,190	0.3080	-2.02%
2007-04-18	0	0.990	0.980	1.000	0.980	1.000	312,000	308,920	0.9901	0.313	0.310	0.316	0.310	0.316	987,577	0.3128	-1.00%
2007-04-17	0	1.000	0.990	1.020	1.000	1.020	384,000	386,080	1.0054	0.316	0.313	0.322	0.316	0.322	1,215,480	0.3176	-0.99%
2007-04-16	0	1.010	1.010	1.020	1.010	1.040	704,000	720,400	1.0233	0.319	0.319	0.322	0.319	0.329	2,228,379	0.3233	0.00%
2007-04-13	0	1.010	1.010	1.020	1.010	1.030	752,000	762,200	1.0136	0.319	0.319	0.322	0.319	0.325	2,380,314	0.3202	-0.98%
2007-04-12	0	1.020	1.010	1.020	1.000	1.030	860,000	872,280	1.0143	0.322	0.319	0.322	0.316	0.325	2,722,168	0.3204	2.00%
2007-04-11	0	1.000	1.000	1.020	1.000	1.020	404,000	406,360	1.0058	0.316	0.316	0.322	0.316	0.322	1,278,786	0.3178	-1.96%
2007-04-10	0	1.020	1.020	1.030	1.020	1.040	1,008,000	1,041,200	1.0329	0.322	0.322	0.325	0.322	0.329	3,190,634	0.3263	-0.97%
2007-04-04	0	1.030	1.030	1.040	1.030	1.040	2,420,000	2,514,840	1.0392	0.325	0.325	0.329	0.325	0.329	7,660,053	0.3283	0.00%
2007-04-03	0	1.030	1.030	1.040	1.020	1.040	1,576,000	1,629,600	1.0340	0.325	0.325	0.329	0.322	0.329	4,988,531	0.3267	-0.96%
2007-04-02	0	1.040	1.030	1.040	1.010	1.050	3,108,000	3,226,440	1.0381	0.329	0.325	0.329	0.319	0.332	9,837,787	0.3280	2.97%
2007-03-30	0	1.010	1.010	1.020	1.000	1.020	612,000	621,880	1.0161	0.319	0.319	0.322	0.316	0.322	1,937,171	0.3210	1.00%
2007-03-29	0	1.000	0.980	1.010	1.000	1.030	328,000	331,840	1.0117	0.316	0.310	0.319	0.316	0.325	1,038,222	0.3196	-1.96%
2007-03-28	0	1.020	0.990	1.020	0.950	1.020	2,464,000	2,463,400	0.9998	0.322	0.313	0.322	0.300	0.322	7,799,327	0.3158	3.03%
2007-03-27	0	0.990	0.980	0.990	0.990	1.010	464,000	464,240	1.0005	0.313	0.310	0.313	0.313	0.319	1,468,704	0.3161	-1.98%
2007-03-26	0	1.010	1.010	1.020	1.000	1.030	516,000	529,160	1.0255	0.319	0.319	0.322	0.316	0.325	1,633,301	0.3240	-0.98%
2007-03-23	0	1.020	1.010	1.030	1.000	1.040	1,760,000	1,812,560	1.0299	0.322	0.319	0.325	0.316	0.329	5,570,948	0.3254	-1.92%
2007-03-22	0	1.040	1.030	1.040	1.030	1.050	2,176,000	2,260,440	1.0388	0.329	0.325	0.329	0.325	0.332	6,887,717	0.3282	0.00%
2007-03-21	0	1.040	1.030	1.040	0.990	1.100	2,556,000	2,672,280	1.0455	0.329	0.325	0.329	0.313	0.348	8,090,536	0.3303	8.33%
2007-03-20	0	0.960	0.950	0.970	0.940	0.970	572,000	547,640	0.9574	0.303	0.300	0.306	0.297	0.306	1,810,558	0.3025	3.23%
2007-03-19	0	0.930	0.920	0.930	0.910	0.930	822,000	751,700	0.9145	0.294	0.291	0.294	0.287	0.294	2,601,886	0.2889	2.20%
2007-03-16	0	0.910	0.910	0.930	0.900	0.970	932,000	864,080	0.9271	0.287	0.287	0.294	0.284	0.306	2,950,070	0.2929	-5.21%
2007-03-15	0	0.960	0.960	0.990	0.930	0.990	404,000	393,080	0.9730	0.303	0.303	0.313	0.294	0.313	1,278,786	0.3074	-4.00%
2007-03-14	0	1.000	0.960	1.020	0.950	1.000	412,000	395,960	0.9611	0.316	0.303	0.322	0.300	0.316	1,304,108	0.3036	2.04%
2007-03-13	0	0.980	0.970	0.990	0.980	0.990	168,000	165,120	0.9829	0.310	0.306	0.313	0.310	0.313	531,772	0.3105	-1.01%
2007-03-12	0	0.990	0.960	1.000	-	-	0	0	-	0.313	0.303	0.316	-	-	0	-	0.00%
2007-03-09	0	0.990	0.940	0.990	0.990	1.000	120,000	119,200	0.9933	0.313	0.297	0.313	0.313	0.316	379,837	0.3138	0.00%
2007-03-08	0	0.990	0.990	1.020	0.950	0.990	348,000	337,200	0.9690	0.313	0.313	0.322	0.300	0.313	1,101,528	0.3061	4.21%
2007-03-07	0	0.950	0.940	0.960	0.950	0.980	304,000	291,640	0.9593	0.300	0.297	0.303	0.300	0.310	962,255	0.3031	-2.06%
2007-03-06	0	0.970	0.950	0.970	0.910	0.970	510,000	487,760	0.9564	0.306	0.300	0.306	0.287	0.306	1,614,309	0.3021	2.11%
2007-03-05	0	0.950	0.890	0.950	0.900	0.970	844,000	784,080	0.9290	0.300	0.281	0.300	0.284	0.306	2,671,523	0.2935	-6.86%
2007-03-02	0	1.020	0.970	1.020	0.960	1.020	198,000	195,080	0.9853	0.322	0.306	0.322	0.303	0.322	626,732	0.3113	0.00%
2007-03-01	0	1.020	1.010	1.020	1.010	1.020	1,284,000	1,300,840	1.0131	0.322	0.319	0.322	0.319	0.322	4,064,260	0.3201	7.37%
2007-02-28	0	0.950	0.950	1.000	0.890	1.040	2,396,000	2,468,400	1.0302	0.300	0.300	0.316	0.281	0.329	7,584,086	0.3255	-9.52%
2007-02-27	0	1.050	1.020	1.050	1.020	1.050	172,000	178,600	1.0384	0.332	0.322	0.332	0.322	0.332	544,434	0.3280	0.00%
2007-02-26	0	1.050	1.040	1.050	1.050	1.070	536,000	565,480	1.0550	0.332	0.329	0.332	0.332	0.338	1,696,607	0.3333	0.00%
2007-02-23	0	1.050	1.050	1.070	1.050	1.060	120,000	126,440	1.0537	0.332	0.332	0.338	0.332	0.335	379,837	0.3329	0.96%
2007-02-22	0	1.040	1.030	1.050	1.010	1.040	144,000	149,400	1.0375	0.329	0.325	0.332	0.319	0.329	455,805	0.3278	0.97%
2007-02-21	0	1.030	1.010	1.030	1.010	1.030	288,000	292,640	1.0161	0.325	0.319	0.325	0.319	0.325	911,610	0.3210	1.98%
2007-02-16	0	1.010	1.000	1.050	1.000	1.030	124,000	125,720	1.0139	0.319	0.316	0.332	0.316	0.325	392,499	0.3203	-1.94%
2007-02-15	0	1.030	1.020	1.040	0.980	1.030	276,000	277,680	1.0061	0.325	0.322	0.329	0.310	0.325	873,626	0.3178	4.04%
2007-02-14	0	0.990	0.990	1.000	0.980	0.990	596,000	588,000	0.9866	0.313	0.313	0.316	0.310	0.313	1,886,526	0.3117	1.02%
2007-02-13	0	0.980	0.970	0.980	0.980	1.010	3,760,000	3,747,640	0.9967	0.310	0.306	0.310	0.310	0.319	11,901,570	0.3149	-3.92%
2007-02-12	0	1.020	1.010	1.020	1.000	1.040	512,000	522,480	1.0205	0.322	0.319	0.322	0.316	0.329	1,620,639	0.3224	-2.86%
2007-02-09	0	1.050	1.040	1.050	1.040	1.100	844,000	898,880	1.0650	0.332	0.329	0.332	0.329	0.348	2,671,523	0.3365	-2.78%
2007-02-08	0	1.080	1.080	1.090	1.070	1.180	1,400,000	1,525,960	1.0900	0.341	0.341	0.344	0.338	0.373	4,431,436	0.3443	-6.90%
2007-02-07	0	1.160	1.150	1.170	1.120	1.160	892,000	1,018,320	1.1416	0.366	0.363	0.370	0.354	0.366	2,823,458	0.3607	2.65%
2007-02-06	0	1.130	1.110	1.130	1.110	1.130	188,000	209,760	1.1157	0.357	0.351	0.357	0.351	0.357	595,079	0.3525	1.80%
2007-02-05	0	1.110	1.100	1.130	1.110	1.180	696,000	791,480	1.1372	0.351	0.348	0.357	0.351	0.373	2,203,057	0.3593	-3.48%
2007-02-02	0	1.150	1.140	1.150	1.150	1.200	740,000	860,080	1.1623	0.363	0.360	0.363	0.363	0.379	2,342,330	0.3672	-4.17%
2007-02-01	0	1.200	1.140	1.200	1.120	1.210	2,652,000	3,071,440	1.1582	0.379	0.360	0.379	0.354	0.382	8,394,406	0.3659	7.14%
2007-01-31	0	1.120	1.120	1.130	1.110	1.150	636,000	726,320	1.1420	0.354	0.354	0.357	0.351	0.363	2,013,138	0.3608	-1.75%
2007-01-30	0	1.140	1.130	1.150	1.130	1.180	1,088,000	1,249,560	1.1485	0.360	0.357	0.363	0.357	0.373	3,443,859	0.3628	0.00%
2007-01-29	0	1.140	1.130	1.150	1.090	1.160	732,000	831,720	1.1362	0.360	0.357	0.363	0.344	0.366	2,317,008	0.3590	2.70%
2007-01-26	0	1.110	1.100	1.110	1.070	1.110	900,000	981,520	1.0906	0.351	0.348	0.351	0.338	0.351	2,848,780	0.3445	1.83%
2007-01-25	0	1.090	1.070	1.090	1.080	1.180	2,580,000	2,891,760	1.1208	0.344	0.338	0.344	0.341	0.373	8,166,503	0.3541	-6.84%
2007-01-24	0	1.170	1.170	1.190	1.170	1.260	1,504,000	1,796,480	1.1945	0.370	0.370	0.376	0.370	0.398	4,760,628	0.3774	-4.10%
2007-01-23	0	1.220	1.220	1.250	1.220	1.300	2,488,000	3,131,640	1.2587	0.385	0.385	0.395	0.385	0.411	7,875,294	0.3977	-3.17%
2007-01-22	0	1.260	1.250	1.260	1.260	1.320	4,808,000	6,148,440	1.2788	0.398	0.395	0.398	0.398	0.417	15,218,817	0.4040	-2.33%
2007-01-19	0	1.290	1.270	1.300	1.170	1.300	5,241,590	6,567,588	1.2530	0.408	0.401	0.411	0.370	0.411	16,591,264	0.3958	10.26%
2007-01-18	0	1.170	1.170	1.180	1.100	1.180	4,896,000	5,559,240	1.1355	0.370	0.370	0.373	0.348	0.373	15,497,364	0.3587	7.34%
2007-01-17	0	1.090	1.090	1.100	1.050	1.110	1,724,000	1,876,320	1.0884	0.344	0.344	0.348	0.332	0.351	5,456,997	0.3438	3.81%
2007-01-16	0	1.050	1.050	1.060	1.050	1.080	608,000	640,560	1.0536	0.332	0.332	0.335	0.332	0.341	1,924,509	0.3328	0.00%
2007-01-15	0	1.050	1.030	1.050	1.040	1.080	720,000	757,840	1.0526	0.332	0.325	0.332	0.329	0.341	2,279,024	0.3325	0.00%
2007-01-12	0	1.050	1.030	1.050	1.050	1.060	96,000	100,920	1.0513	0.332	0.325	0.332	0.332	0.335	303,870	0.3321	-0.94%
2007-01-11	0	1.060	1.020	1.060	1.010	1.060	556,000	569,440	1.0242	0.335	0.322	0.335	0.319	0.335	1,759,913	0.3236	1.92%
2007-01-10	0	1.040	1.020	1.040	1.010	1.040	340,000	348,240	1.0242	0.329	0.322	0.329	0.319	0.329	1,076,206	0.3236	-0.95%
2007-01-09	0	1.050	1.030	1.040	1.030	1.090	988,000	1,035,800	1.0484	0.332	0.325	0.329	0.325	0.344	3,127,328	0.3312	-1.87%
2007-01-08	0	1.070	1.070	1.080	1.030	1.110	1,704,000	1,800,760	1.0568	0.338	0.338	0.341	0.325	0.351	5,393,690	0.3339	-3.60%
2007-01-05	0	1.110	1.100	1.110	1.070	1.130	5,224,000	5,769,800	1.1045	0.351	0.348	0.351	0.338	0.357	16,535,586	0.3489	3.74%
2007-01-04	0	1.070	1.070	1.080	1.010	1.110	6,440,000	6,940,480	1.0777	0.338	0.338	0.341	0.319	0.351	20,384,605	0.3405	7.00%
2007-01-03	0	1.000	0.990	1.000	0.980	1.000	485,384	476,316	0.9813	0.316	0.313	0.316	0.310	0.316	1,536,391	0.3100	2.04%
2007-01-02	0	0.980	0.980	1.000	0.970	1.000	344,000	338,880	0.9851	0.310	0.310	0.316	0.306	0.316	1,088,867	0.3112	0.00%
2006-12-29	0	0.980	0.970	1.000	0.970	0.980	376,000	368,040	0.9788	0.310	0.306	0.316	0.306	0.310	1,190,157	0.3092	1.03%
2006-12-28	0	0.970	0.950	0.970	0.970	0.980	105,884	103,027	0.9730	0.306	0.300	0.306	0.306	0.310	335,156	0.3074	-1.02%
2006-12-27	0	0.980	0.980	1.010	0.970	1.030	1,412,000	1,425,440	1.0095	0.310	0.310	0.319	0.306	0.325	4,469,420	0.3189	1.03%
2006-12-22	0	0.970	0.950	0.970	0.950	0.970	468,000	448,840	0.9591	0.306	0.300	0.306	0.300	0.306	1,481,366	0.3030	1.04%
2006-12-21	0	0.960	0.950	0.960	0.950	0.960	60,000	57,440	0.9573	0.303	0.300	0.303	0.300	0.303	189,919	0.3024	0.00%
2006-12-20	0	0.960	0.950	0.960	0.950	0.960	220,000	210,440	0.9565	0.303	0.300	0.303	0.300	0.303	696,368	0.3022	0.00%
2006-12-19	0	0.960	0.920	0.960	0.950	0.960	56,000	53,560	0.9564	0.303	0.291	0.303	0.300	0.303	177,257	0.3022	0.00%
2006-12-18	0	0.960	0.930	0.960	0.950	0.960	88,000	83,720	0.9514	0.303	0.294	0.303	0.300	0.303	278,547	0.3006	1.05%
2006-12-15	0	0.950	0.910	0.950	0.880	0.950	472,000	432,920	0.9172	0.300	0.287	0.300	0.278	0.300	1,494,027	0.2898	6.74%
2006-12-14	0	0.890	0.860	0.890	0.890	0.920	580,000	520,640	0.8977	0.281	0.272	0.281	0.281	0.291	1,835,881	0.2836	-3.26%
2006-12-13	0	0.920	0.900	0.920	0.920	0.920	84,000	77,280	0.9200	0.291	0.284	0.291	0.291	0.291	265,886	0.2907	0.00%
2006-12-12	0	0.920	0.910	0.920	0.920	0.940	560,000	515,840	0.9211	0.291	0.287	0.291	0.291	0.297	1,772,574	0.2910	-2.13%
2006-12-11	0	0.940	0.910	0.940	0.920	0.940	380,000	352,880	0.9286	0.297	0.287	0.297	0.291	0.297	1,202,818	0.2934	-2.08%
2006-12-08	0	0.960	0.940	0.960	0.950	0.960	280,000	266,600	0.9521	0.303	0.297	0.303	0.300	0.303	886,287	0.3008	1.05%
2006-12-07	0	0.950	0.950	0.960	0.950	0.960	192,000	182,800	0.9521	0.300	0.300	0.303	0.300	0.303	607,740	0.3008	0.00%
2006-12-06	0	0.950	0.950	0.970	0.950	0.950	28,000	26,600	0.9500	0.300	0.300	0.306	0.300	0.300	88,629	0.3001	-1.04%
2006-12-05	0	0.960	0.950	0.980	0.950	0.960	292,000	278,840	0.9549	0.303	0.300	0.310	0.300	0.303	924,271	0.3017	2.13%
2006-12-04	0	0.940	0.930	0.950	0.940	0.940	52,000	48,880	0.9400	0.297	0.294	0.300	0.297	0.297	164,596	0.2970	-2.08%
2006-12-01	0	0.960	0.920	0.960	0.930	0.960	104,000	98,040	0.9427	0.303	0.291	0.303	0.294	0.303	329,192	0.2978	2.13%
2006-11-30	0	0.940	0.940	0.960	0.940	0.950	204,000	193,680	0.9494	0.297	0.297	0.303	0.297	0.300	645,724	0.2999	-2.08%
2006-11-29	0	0.960	0.960	0.970	0.940	0.960	176,000	167,200	0.9500	0.303	0.303	0.306	0.297	0.303	557,095	0.3001	2.13%
2006-11-28	0	0.940	0.940	0.950	0.930	0.950	164,000	154,520	0.9422	0.297	0.297	0.300	0.294	0.300	519,111	0.2977	-1.05%
2006-11-27	0	0.950	0.950	0.970	0.950	0.950	52,000	49,400	0.9500	0.300	0.300	0.306	0.300	0.300	164,596	0.3001	-1.04%
2006-11-24	0	0.960	0.940	0.970	0.950	0.960	692,000	662,400	0.9572	0.303	0.297	0.306	0.300	0.303	2,190,395	0.3024	0.00%
2006-11-23	0	0.960	0.950	0.960	0.950	0.970	348,000	334,000	0.9598	0.303	0.300	0.303	0.300	0.306	1,101,528	0.3032	-1.03%
2006-11-22	0	0.970	0.940	0.970	0.940	0.970	376,000	359,200	0.9553	0.306	0.297	0.306	0.297	0.306	1,190,157	0.3018	2.11%
2006-11-21	0	0.950	0.950	0.960	0.950	0.960	308,000	292,920	0.9510	0.300	0.300	0.303	0.300	0.303	974,916	0.3005	-1.04%
2006-11-20	0	0.960	0.900	0.960	0.900	0.960	1,474,000	1,399,920	0.9497	0.303	0.284	0.303	0.284	0.303	4,665,669	0.3000	1.05%
2006-11-17	0	0.950	0.920	0.950	0.920	0.950	168,000	156,120	0.9293	0.300	0.291	0.300	0.291	0.300	531,772	0.2936	0.00%
2006-11-16	0	0.950	0.920	0.950	0.940	0.950	36,000	33,960	0.9433	0.300	0.291	0.300	0.297	0.300	113,951	0.2980	1.06%
2006-11-15	0	0.940	0.940	0.950	0.920	0.950	644,000	608,160	0.9443	0.297	0.297	0.300	0.291	0.300	2,038,460	0.2983	0.00%
2006-11-14	0	0.940	0.910	0.940	0.940	0.940	260,000	244,400	0.9400	0.297	0.287	0.297	0.297	0.297	822,981	0.2970	0.00%
2006-11-13	0	0.940	0.900	0.940	-	-	0	0	-	0.297	0.284	0.297	-	-	0	-	0.00%
2006-11-10	0	0.940	0.910	0.940	0.900	0.940	584,000	532,200	0.9113	0.297	0.287	0.297	0.284	0.297	1,848,542	0.2879	0.00%
2006-11-09	0	0.940	0.810	0.940	0.900	0.950	480,000	443,240	0.9234	0.297	0.256	0.297	0.284	0.300	1,519,349	0.2917	0.00%
2006-11-08	0	0.940	0.940	0.950	0.940	0.940	52,000	48,880	0.9400	0.297	0.297	0.300	0.297	0.297	164,596	0.2970	-2.08%
2006-11-07	0	0.960	0.950	0.960	0.930	0.960	816,000	776,920	0.9521	0.303	0.300	0.303	0.294	0.303	2,582,894	0.3008	1.05%
2006-11-06	0	0.950	0.940	0.950	0.920	0.950	200,000	186,680	0.9334	0.300	0.297	0.300	0.291	0.300	633,062	0.2949	2.15%
2006-11-03	0	0.930	0.900	0.940	-	-	0	0	-	0.294	0.284	0.297	-	-	0	-	0.00%
2006-11-02	0	0.930	0.910	0.930	0.920	0.950	176,000	163,000	0.9261	0.294	0.287	0.294	0.291	0.300	557,095	0.2926	0.00%
2006-11-01	0	0.930	0.910	0.930	0.930	0.930	41,000	38,080	0.9288	0.294	0.287	0.294	0.294	0.294	129,778	0.2934	-1.06%
2006-10-31	0	0.940	0.920	0.940	0.920	0.940	52,000	48,280	0.9285	0.297	0.291	0.297	0.291	0.297	164,596	0.2933	-1.05%
2006-10-27	0	0.950	0.870	0.950	0.900	0.950	368,000	336,400	0.9141	0.300	0.275	0.300	0.284	0.300	1,164,835	0.2888	0.00%
2006-10-26	0	0.950	0.940	0.950	0.930	0.950	100,000	94,200	0.9420	0.300	0.297	0.300	0.294	0.300	316,531	0.2976	2.15%
2006-10-25	0	0.930	0.920	0.940	0.900	0.930	888,000	823,800	0.9277	0.294	0.291	0.297	0.284	0.294	2,810,796	0.2931	0.00%
2006-10-24	0	0.930	0.920	0.930	0.910	0.930	368,000	340,000	0.9239	0.294	0.291	0.294	0.287	0.294	1,164,835	0.2919	2.20%
2006-10-23	0	0.910	0.910	0.920	0.910	0.920	112,000	102,960	0.9193	0.287	0.287	0.291	0.287	0.291	354,515	0.2904	1.11%
2006-10-20	0	0.900	0.900	0.940	0.900	0.940	156,000	143,160	0.9177	0.284	0.284	0.297	0.284	0.297	493,789	0.2899	-3.23%
2006-10-19	0	0.930	0.920	0.930	0.930	0.930	92,000	85,560	0.9300	0.294	0.291	0.294	0.294	0.294	291,209	0.2938	1.09%
2006-10-18	0	0.920	0.910	0.930	0.920	0.930	76,000	69,960	0.9205	0.291	0.287	0.294	0.291	0.294	240,564	0.2908	-1.08%
2006-10-17	0	0.930	0.900	0.930	0.930	0.930	60,000	55,800	0.9300	0.294	0.284	0.294	0.294	0.294	189,919	0.2938	0.00%
2006-10-16	0	0.930	0.910	0.930	-	-	0	0	-	0.294	0.287	0.294	-	-	0	-	0.00%
2006-10-13	0	0.930	0.920	0.930	0.920	0.930	132,000	122,240	0.9261	0.294	0.291	0.294	0.291	0.294	417,821	0.2926	-1.06%
2006-10-12	0	0.940	0.940	0.970	0.920	0.930	320,000	297,400	0.9294	0.297	0.297	0.306	0.291	0.294	1,012,900	0.2936	-1.05%
2006-10-11	0	0.950	0.930	0.960	0.920	0.960	184,000	174,040	0.9459	0.300	0.294	0.303	0.291	0.303	582,417	0.2988	2.15%
2006-10-10	0	0.930	0.930	0.950	0.920	0.920	96,000	88,320	0.9200	0.294	0.294	0.300	0.291	0.291	303,870	0.2907	1.09%
2006-10-09	0	0.920	0.920	0.950	0.920	0.920	28,000	25,760	0.9200	0.291	0.291	0.300	0.291	0.291	88,629	0.2907	-2.13%
2006-10-06	0	0.940	0.920	0.950	0.940	0.970	16,000	15,280	0.9550	0.297	0.291	0.300	0.297	0.306	50,645	0.3017	-4.08%
2006-10-05	0	0.980	0.950	0.980	0.920	0.980	96,000	91,320	0.9513	0.310	0.300	0.310	0.291	0.310	303,870	0.3005	5.38%
2006-10-04	0	0.930	0.920	0.950	0.930	0.950	92,000	86,480	0.9400	0.294	0.291	0.300	0.294	0.300	291,209	0.2970	-1.52%
2006-10-03	0	0.960	0.960	0.970	0.960	0.960	940,000	902,400	0.9600	0.298	0.298	0.301	0.298	0.298	3,024,541	0.2984	-2.04%
2006-09-29	0	0.980	0.940	0.980	0.940	0.980	352,000	338,640	0.9620	0.305	0.292	0.305	0.292	0.305	1,132,594	0.2990	2.08%
2006-09-28	0	0.960	0.960	0.970	0.960	0.970	392,000	376,800	0.9612	0.298	0.298	0.301	0.298	0.301	1,261,298	0.2987	-2.04%
2006-09-27	0	0.980	0.960	0.980	0.940	0.980	620,000	589,200	0.9503	0.305	0.298	0.305	0.292	0.305	1,994,910	0.2954	4.26%
2006-09-26	0	0.940	0.910	0.930	0.930	0.950	100,000	93,520	0.9352	0.292	0.283	0.289	0.289	0.295	321,760	0.2907	-1.05%
2006-09-25	0	0.950	0.940	0.950	0.930	0.950	304,000	283,960	0.9341	0.295	0.292	0.295	0.289	0.295	978,150	0.2903	0.00%
2006-09-22	0	0.950	0.920	0.950	0.930	0.950	216,000	201,560	0.9331	0.295	0.286	0.295	0.289	0.295	695,001	0.2900	1.06%
2006-09-21	0	0.940	0.940	0.950	0.910	0.940	452,000	421,600	0.9327	0.292	0.292	0.295	0.283	0.292	1,454,354	0.2899	0.00%
2006-09-20	0	0.940	0.920	0.940	0.930	0.940	332,000	309,360	0.9318	0.292	0.286	0.292	0.289	0.292	1,068,242	0.2896	0.00%
2006-09-19	0	0.940	0.930	0.940	0.920	0.940	464,000	430,040	0.9268	0.292	0.289	0.292	0.286	0.292	1,492,965	0.2880	1.08%
2006-09-18	0	0.930	0.910	0.930	0.910	0.930	112,000	103,040	0.9200	0.289	0.283	0.289	0.283	0.289	360,371	0.2859	0.00%
2006-09-15	0	0.930	0.900	0.930	0.900	0.930	308,000	280,160	0.9096	0.289	0.280	0.289	0.280	0.289	991,020	0.2827	1.09%
2006-09-14	0	0.920	0.900	0.920	0.910	0.920	312,000	285,240	0.9142	0.286	0.280	0.286	0.283	0.286	1,003,890	0.2841	-1.08%
2006-09-13	0	0.930	0.910	0.930	0.900	0.930	132,000	120,400	0.9121	0.289	0.283	0.289	0.280	0.289	424,723	0.2835	0.00%
2006-09-12	0	0.930	0.900	0.930	0.920	0.930	64,000	59,000	0.9219	0.289	0.280	0.289	0.286	0.289	205,926	0.2865	1.09%
2006-09-11	0	0.920	0.900	0.920	0.890	0.920	700,000	631,120	0.9016	0.286	0.280	0.286	0.277	0.286	2,252,318	0.2802	-1.08%
2006-09-08	0	0.930	0.910	0.930	0.900	0.930	276,000	252,600	0.9152	0.289	0.283	0.289	0.280	0.289	888,057	0.2844	0.00%
2006-09-07	0	0.930	0.920	0.930	0.910	0.930	100,000	92,360	0.9236	0.289	0.286	0.289	0.283	0.289	321,760	0.2870	0.00%
2006-09-06	0	0.930	0.920	0.930	0.920	0.930	52,000	47,960	0.9223	0.289	0.286	0.289	0.286	0.289	167,315	0.2866	-1.06%
2006-09-05	0	0.940	0.920	0.940	0.910	0.940	310,000	287,240	0.9266	0.292	0.286	0.292	0.283	0.292	997,455	0.2880	1.08%
2006-09-04	0	0.930	0.900	0.930	0.930	0.940	120,000	112,600	0.9383	0.289	0.280	0.289	0.289	0.292	386,112	0.2916	0.00%
2006-09-01	0	0.930	0.910	0.930	0.910	0.930	164,000	150,040	0.9149	0.289	0.283	0.289	0.283	0.289	527,686	0.2843	1.09%
2006-08-31	0	0.920	0.910	0.920	0.910	0.930	212,000	194,440	0.9172	0.286	0.283	0.286	0.283	0.289	682,131	0.2850	0.00%
2006-08-30	0	0.920	0.900	0.920	0.900	0.920	532,000	482,880	0.9077	0.286	0.280	0.286	0.280	0.286	1,711,762	0.2821	1.10%
2006-08-29	0	0.910	0.900	0.910	0.890	0.910	528,000	475,440	0.9005	0.283	0.280	0.283	0.277	0.283	1,698,891	0.2799	1.11%
2006-08-28	0	0.900	0.900	0.920	0.890	0.900	2,656,000	2,369,280	0.8920	0.280	0.280	0.286	0.277	0.280	8,545,938	0.2772	0.00%
2006-08-25	0	0.900	0.890	0.900	0.890	0.900	160,000	142,880	0.8930	0.280	0.277	0.280	0.277	0.280	514,816	0.2775	0.00%
2006-08-24	0	0.900	0.870	0.900	0.860	0.900	140,000	122,800	0.8771	0.280	0.270	0.280	0.267	0.280	450,464	0.2726	0.00%
2006-08-23	0	0.900	0.880	0.900	0.860	0.900	160,000	140,600	0.8788	0.280	0.273	0.280	0.267	0.280	514,816	0.2731	1.12%
2006-08-22	0	0.890	0.870	0.890	0.880	0.890	184,000	162,560	0.8835	0.277	0.270	0.277	0.273	0.277	592,038	0.2746	-1.11%
2006-08-21	0	0.900	0.870	0.900	0.820	0.900	176,000	154,400	0.8773	0.280	0.270	0.280	0.255	0.280	566,297	0.2726	4.65%
2006-08-18	0	0.860	0.860	0.890	0.860	0.870	112,000	97,320	0.8689	0.267	0.267	0.277	0.267	0.270	360,371	0.2701	-3.37%
2006-08-17	0	0.890	0.860	0.890	0.860	0.890	96,000	84,640	0.8817	0.277	0.267	0.277	0.267	0.277	308,889	0.2740	0.00%
2006-08-16	0	0.890	0.880	0.890	0.880	0.890	256,000	227,280	0.8878	0.277	0.273	0.277	0.273	0.277	823,705	0.2759	0.00%
2006-08-15	0	0.890	0.880	0.890	0.860	0.890	108,000	95,160	0.8811	0.277	0.273	0.277	0.267	0.277	347,501	0.2738	0.00%
2006-08-14	0	0.890	0.860	0.890	-	-	0	0	-	0.277	0.267	0.277	-	-	0	-	-1.11%
2006-08-11	0	0.900	0.860	0.900	0.900	0.900	60,000	54,000	0.9000	0.280	0.267	0.280	0.280	0.280	193,056	0.2797	0.00%
2006-08-10	0	0.900	0.890	0.900	0.890	0.900	168,000	149,800	0.8917	0.280	0.277	0.280	0.277	0.280	540,556	0.2771	0.00%
2006-08-09	0	0.900	0.860	0.900	0.850	0.900	280,000	246,400	0.8800	0.280	0.267	0.280	0.264	0.280	900,927	0.2735	2.27%
2006-08-08	0	0.880	0.880	0.890	0.860	0.890	116,000	102,040	0.8797	0.273	0.273	0.277	0.267	0.277	373,241	0.2734	-1.12%
2006-08-07	0	0.890	0.880	0.890	0.850	0.890	104,000	90,800	0.8731	0.277	0.273	0.277	0.264	0.277	334,630	0.2713	0.00%
2006-08-04	0	0.890	0.860	0.890	0.880	0.890	100,000	88,400	0.8840	0.277	0.267	0.277	0.273	0.277	321,760	0.2747	0.00%
2006-08-03	0	0.890	0.860	0.890	0.880	0.890	124,000	109,360	0.8819	0.277	0.267	0.277	0.273	0.277	398,982	0.2741	0.00%
2006-08-02	0	0.890	0.860	0.890	0.890	0.900	120,000	106,960	0.8913	0.277	0.267	0.277	0.277	0.280	386,112	0.2770	0.00%
2006-08-01	0	0.890	0.880	0.900	0.880	0.900	572,000	505,160	0.8831	0.277	0.273	0.280	0.273	0.280	1,840,466	0.2745	0.00%
2006-07-31	0	0.890	0.880	0.890	0.880	0.890	180,000	158,800	0.8822	0.277	0.273	0.277	0.273	0.277	579,168	0.2742	1.14%
2006-07-28	0	0.880	0.870	0.880	0.880	0.890	572,000	503,720	0.8806	0.273	0.270	0.273	0.273	0.277	1,840,466	0.2737	-1.12%
2006-07-27	0	0.890	0.880	0.890	0.890	0.890	308,000	274,120	0.8900	0.277	0.273	0.277	0.277	0.277	991,020	0.2766	0.00%
2006-07-26	0	0.890	0.870	0.890	0.870	0.890	444,000	390,960	0.8805	0.277	0.270	0.277	0.270	0.277	1,428,613	0.2737	0.00%
2006-07-25	0	0.890	0.860	0.890	0.860	0.890	104,000	92,200	0.8865	0.277	0.267	0.277	0.267	0.277	334,630	0.2755	0.00%
2006-07-24	0	0.890	0.860	0.890	0.890	0.900	656,000	584,200	0.8905	0.277	0.267	0.277	0.277	0.280	2,110,744	0.2768	0.00%
2006-07-21	0	0.890	0.880	0.890	0.880	0.890	176,000	155,880	0.8857	0.277	0.273	0.277	0.273	0.277	566,297	0.2753	1.14%
2006-07-20	0	0.880	0.860	0.900	0.860	0.900	616,000	544,840	0.8845	0.273	0.267	0.280	0.267	0.280	1,982,040	0.2749	-2.22%
2006-07-19	0	0.900	0.890	0.900	0.890	0.900	620,000	553,120	0.8921	0.280	0.277	0.280	0.277	0.280	1,994,910	0.2773	1.12%
2006-07-18	0	0.890	0.870	0.890	0.850	0.890	784,000	682,480	0.8705	0.277	0.270	0.277	0.264	0.277	2,522,596	0.2705	1.14%
2006-07-17	0	0.880	0.860	0.880	0.860	0.880	464,000	399,440	0.8609	0.273	0.267	0.273	0.267	0.273	1,492,965	0.2675	1.15%
2006-07-14	0	0.870	0.840	0.870	0.860	0.870	240,000	208,200	0.8675	0.270	0.261	0.270	0.267	0.270	772,223	0.2696	-1.14%
2006-07-13	0	0.880	0.860	0.880	0.860	0.880	104,000	90,640	0.8715	0.273	0.267	0.273	0.267	0.273	334,630	0.2709	-1.12%
2006-07-12	0	0.890	0.870	0.890	0.890	0.900	60,000	53,600	0.8933	0.277	0.270	0.277	0.277	0.280	193,056	0.2776	1.14%
2006-07-11	0	0.880	0.850	0.880	0.880	0.880	80,000	70,400	0.8800	0.273	0.264	0.273	0.273	0.273	257,408	0.2735	3.53%
2006-07-10	0	0.850	0.850	0.870	0.850	0.870	8,000	6,880	0.8600	0.264	0.264	0.270	0.264	0.270	25,741	0.2673	-2.30%
2006-07-07	0	0.870	0.870	0.880	0.870	0.880	144,000	126,480	0.8783	0.270	0.270	0.273	0.270	0.273	463,334	0.2730	-1.14%
2006-07-06	0	0.880	0.870	0.880	0.870	0.880	144,000	125,760	0.8733	0.273	0.270	0.273	0.270	0.273	463,334	0.2714	1.15%
2006-07-05	0	0.870	0.870	0.880	0.870	0.880	180,000	157,800	0.8767	0.270	0.270	0.273	0.270	0.273	579,168	0.2725	0.00%
2006-07-04	0	0.870	0.870	0.880	0.870	0.880	2,345,561	2,063,094	0.8796	0.270	0.270	0.273	0.270	0.273	7,547,071	0.2734	-1.14%
2006-07-03	0	0.880	0.870	0.880	0.860	0.880	152,000	132,560	0.8721	0.273	0.270	0.273	0.267	0.273	489,075	0.2710	0.00%
2006-06-30	0	0.880	0.870	0.880	0.870	0.880	200,000	174,800	0.8740	0.273	0.270	0.273	0.270	0.273	643,519	0.2716	0.00%
2006-06-29	0	0.880	0.840	0.880	0.880	0.880	80,000	70,400	0.8800	0.273	0.261	0.273	0.273	0.273	257,408	0.2735	1.15%
2006-06-28	0	0.870	0.850	0.870	-	-	0	0	-	0.270	0.264	0.270	-	-	0	-	-1.14%
2006-06-27	0	0.880	0.850	0.880	0.860	0.880	718,000	624,180	0.8693	0.273	0.264	0.273	0.267	0.273	2,310,235	0.2702	-1.12%
2006-06-26	0	0.890	0.860	0.890	0.860	0.890	196,000	172,360	0.8794	0.277	0.267	0.277	0.267	0.277	630,649	0.2733	1.14%
2006-06-23	0	0.880	0.850	0.880	0.840	0.880	220,000	190,280	0.8649	0.273	0.264	0.273	0.261	0.273	707,871	0.2688	0.00%
2006-06-22	0	0.880	0.870	0.880	0.850	0.880	324,000	281,520	0.8689	0.273	0.270	0.273	0.264	0.273	1,042,502	0.2700	-1.12%
2006-06-21	0	0.890	0.830	0.890	0.830	0.890	144,000	124,960	0.8678	0.277	0.258	0.277	0.258	0.277	463,334	0.2697	0.00%
2006-06-20	0	0.890	0.860	0.890	-	-	2,000	1,680	0.8400	0.277	0.267	0.277	-	-	6,435	0.2611	0.00%
2006-06-19	0	0.890	0.880	0.890	0.880	0.890	800,000	709,200	0.8865	0.277	0.273	0.277	0.273	0.277	2,574,078	0.2755	-1.11%
2006-06-16	0	0.900	0.880	0.900	0.870	0.900	700,000	620,640	0.8866	0.280	0.273	0.280	0.270	0.280	2,252,318	0.2756	1.12%
2006-06-15	0	0.890	0.860	0.890	0.870	0.910	860,000	762,720	0.8869	0.277	0.267	0.277	0.270	0.283	2,767,134	0.2756	-1.11%
2006-06-14	0	0.900	0.860	0.900	0.850	0.900	424,000	368,080	0.8681	0.280	0.267	0.280	0.264	0.280	1,364,261	0.2698	2.27%
2006-06-13	0	0.880	0.850	0.880	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	-1.12%
2006-06-12	0	0.890	0.850	0.910	0.870	0.900	140,000	123,560	0.8826	0.277	0.264	0.283	0.270	0.280	450,464	0.2743	-1.11%
2006-06-09	0	0.900	0.870	0.900	0.860	0.910	200,000	177,320	0.8866	0.280	0.270	0.280	0.267	0.283	643,519	0.2755	0.00%
2006-06-08	0	0.900	0.880	0.900	0.880	0.900	56,000	49,440	0.8829	0.280	0.273	0.280	0.273	0.280	180,185	0.2744	-1.10%
2006-06-07	0	0.910	0.890	0.910	0.880	0.910	248,000	222,640	0.8977	0.283	0.277	0.283	0.273	0.283	797,964	0.2790	-1.09%
2006-06-06	0	0.920	0.890	0.920	-	-	0	0	-	0.286	0.277	0.286	-	-	0	-	0.00%
2006-06-05	0	0.920	0.900	0.910	0.910	0.920	342,000	312,560	0.9139	0.286	0.280	0.283	0.283	0.286	1,100,418	0.2840	-1.08%
2006-06-02	0	0.930	0.880	0.930	0.870	0.930	644,000	580,640	0.9016	0.289	0.273	0.289	0.270	0.289	2,072,133	0.2802	3.33%
2006-06-01	0	0.900	0.890	0.900	0.890	0.900	152,000	135,880	0.8939	0.280	0.277	0.280	0.277	0.280	489,075	0.2778	-1.10%
2006-05-30	0	0.910	0.900	0.910	0.890	0.910	264,000	237,080	0.8980	0.283	0.280	0.283	0.277	0.283	849,446	0.2791	0.00%
2006-05-29	0	0.910	0.890	0.910	0.890	0.910	300,000	271,680	0.9056	0.283	0.277	0.283	0.277	0.283	965,279	0.2815	-1.09%
2006-05-26	0	0.920	0.900	0.920	0.910	0.920	140,000	128,200	0.9157	0.286	0.280	0.286	0.283	0.286	450,464	0.2846	0.00%
2006-05-25	0	0.920	0.880	0.920	-	-	0	0	-	0.286	0.273	0.286	-	-	0	-	-1.08%
2006-05-24	0	0.930	0.890	0.930	0.900	0.930	256,000	232,920	0.9098	0.289	0.277	0.289	0.280	0.289	823,705	0.2828	1.09%
2006-05-23	0	0.920	0.910	0.920	0.870	0.920	596,000	530,720	0.8905	0.286	0.283	0.286	0.270	0.286	1,917,688	0.2767	1.10%
2006-05-22	0	0.910	0.880	0.910	0.880	0.920	723,000	650,970	0.9004	0.283	0.273	0.283	0.273	0.286	2,326,323	0.2798	0.00%
2006-05-19	0	0.910	0.910	0.940	0.910	0.920	104,000	95,520	0.9185	0.283	0.283	0.292	0.283	0.286	334,630	0.2854	-1.09%
2006-05-18	0	0.920	0.920	0.930	0.920	0.930	549,000	507,640	0.9247	0.286	0.286	0.289	0.286	0.289	1,766,461	0.2874	-3.16%
2006-05-17	0	0.950	0.940	0.950	0.920	0.950	639,000	590,210	0.9236	0.295	0.292	0.295	0.286	0.295	2,056,045	0.2871	2.15%
2006-05-16	0	0.930	0.920	0.930	0.910	0.930	1,130,000	1,039,540	0.9199	0.289	0.286	0.289	0.283	0.289	3,635,885	0.2859	1.09%
2006-05-15	0	0.920	0.920	0.940	0.920	0.950	512,000	475,200	0.9281	0.286	0.286	0.292	0.286	0.295	1,647,410	0.2885	-2.13%
2006-05-12	0	0.940	0.940	0.950	0.920	0.940	416,000	390,880	0.9396	0.292	0.292	0.295	0.286	0.292	1,338,520	0.2920	-1.18%
2006-05-11	0	0.960	0.940	0.960	0.940	0.960	348,000	328,840	0.9449	0.296	0.289	0.296	0.289	0.296	1,130,012	0.2910	0.00%
2006-05-10	0	0.960	0.950	0.960	0.950	0.960	580,000	552,560	0.9527	0.296	0.293	0.296	0.293	0.296	1,883,353	0.2934	1.05%
2006-05-09	0	0.950	0.940	0.960	0.930	0.960	1,080,000	1,025,120	0.9492	0.293	0.289	0.296	0.286	0.296	3,506,933	0.2923	0.00%
2006-05-08	0	0.950	0.950	0.960	0.930	0.970	716,000	681,280	0.9515	0.293	0.293	0.296	0.286	0.299	2,324,967	0.2930	0.00%
2006-05-04	0	0.950	0.940	0.950	0.950	0.960	772,000	735,400	0.9526	0.293	0.289	0.293	0.293	0.296	2,506,807	0.2934	0.00%
2006-05-03	0	0.950	0.940	0.950	0.930	0.950	484,000	453,480	0.9369	0.293	0.289	0.293	0.286	0.293	1,571,625	0.2885	2.15%
2006-05-02	0	0.930	0.930	0.940	0.930	0.940	348,000	325,320	0.9348	0.286	0.286	0.289	0.286	0.289	1,130,012	0.2879	2.20%
2006-04-28	0	0.910	0.910	0.930	0.890	0.930	300,000	273,120	0.9104	0.280	0.280	0.286	0.274	0.286	974,148	0.2804	-1.09%
2006-04-27	0	0.920	0.910	0.930	0.920	0.920	16,000	14,720	0.9200	0.283	0.280	0.286	0.283	0.283	51,955	0.2833	0.00%
2006-04-26	0	0.920	0.920	0.930	0.910	0.910	24,000	21,840	0.9100	0.283	0.283	0.286	0.280	0.280	77,932	0.2802	-1.08%
2006-04-25	0	0.930	0.930	0.940	0.900	0.930	480,000	435,080	0.9064	0.286	0.286	0.289	0.277	0.286	1,558,637	0.2791	0.00%
2006-04-24	0	0.930	0.910	0.930	0.900	0.930	312,000	285,000	0.9135	0.286	0.280	0.286	0.277	0.286	1,013,114	0.2813	1.09%
2006-04-21	0	0.920	0.920	0.930	0.920	0.940	576,000	534,880	0.9286	0.283	0.283	0.286	0.283	0.289	1,870,364	0.2860	-2.13%
2006-04-20	0	0.940	0.930	0.940	0.920	0.940	360,000	334,880	0.9302	0.289	0.286	0.289	0.283	0.289	1,168,978	0.2865	0.00%
2006-04-19	0	0.940	0.940	0.950	0.930	0.960	286,000	269,120	0.9410	0.289	0.289	0.293	0.286	0.296	928,688	0.2898	-2.08%
2006-04-18	0	0.960	0.950	0.960	0.950	0.960	468,000	444,960	0.9508	0.296	0.293	0.296	0.293	0.296	1,519,671	0.2928	1.05%
2006-04-13	0	0.950	0.940	0.960	0.950	0.960	328,000	311,960	0.9511	0.293	0.289	0.296	0.293	0.296	1,065,068	0.2929	-1.04%
2006-04-12	0	0.960	0.960	0.970	0.940	0.960	872,000	827,360	0.9488	0.296	0.296	0.299	0.289	0.296	2,831,523	0.2922	1.05%
2006-04-11	0	0.950	0.950	0.970	0.930	0.970	688,000	650,160	0.9450	0.293	0.293	0.299	0.286	0.299	2,234,046	0.2910	2.15%
2006-04-10	0	0.930	0.930	0.940	0.910	0.930	180,000	166,160	0.9231	0.286	0.286	0.289	0.280	0.286	584,489	0.2843	1.09%
2006-04-07	0	0.920	0.910	0.930	0.920	0.940	112,000	103,680	0.9257	0.283	0.280	0.286	0.283	0.289	363,682	0.2851	-2.13%
2006-04-06	0	0.940	0.940	0.960	0.930	0.940	252,000	234,640	0.9311	0.289	0.289	0.296	0.286	0.289	818,284	0.2867	0.00%
2006-04-04	0	0.940	0.940	0.950	0.930	0.950	1,900,837	1,780,402	0.9366	0.289	0.289	0.293	0.286	0.293	6,172,322	0.2884	1.08%
2006-04-03	0	0.930	0.920	0.930	0.910	0.930	892,000	822,040	0.9216	0.286	0.283	0.286	0.280	0.286	2,896,467	0.2838	2.20%
2006-03-31	0	0.910	0.910	0.920	0.900	0.910	388,000	352,400	0.9082	0.280	0.280	0.283	0.277	0.280	1,259,898	0.2797	-1.09%
2006-03-30	0	0.920	0.910	0.920	0.910	0.930	632,000	583,200	0.9228	0.283	0.280	0.283	0.280	0.286	2,052,205	0.2842	1.10%
2006-03-29	0	0.910	0.890	0.910	0.890	0.910	1,076,000	966,240	0.8980	0.280	0.274	0.280	0.274	0.280	3,493,944	0.2765	1.11%
2006-03-28	0	0.900	0.890	0.900	0.890	0.910	848,000	761,160	0.8976	0.277	0.274	0.277	0.274	0.280	2,753,592	0.2764	0.00%
2006-03-27	0	0.900	0.890	0.900	0.890	0.900	628,000	561,680	0.8944	0.277	0.274	0.277	0.274	0.277	2,039,216	0.2754	-1.10%
2006-03-24	0	0.910	0.900	0.910	0.880	0.920	844,000	753,840	0.8932	0.280	0.277	0.280	0.271	0.283	2,740,603	0.2751	0.00%
2006-03-23	0	0.910	0.890	0.910	0.840	0.920	2,208,000	1,921,480	0.8702	0.280	0.274	0.280	0.259	0.283	7,169,729	0.2680	-2.15%
2006-03-22	0	0.930	0.900	0.930	0.910	0.930	500,000	456,600	0.9132	0.286	0.277	0.286	0.280	0.286	1,623,580	0.2812	0.00%
2006-03-21	0	0.930	0.910	0.930	0.910	0.930	380,000	349,920	0.9208	0.286	0.280	0.286	0.280	0.286	1,233,921	0.2836	-1.06%
2006-03-20	0	0.940	0.910	0.940	0.920	0.940	340,000	313,200	0.9212	0.289	0.280	0.289	0.283	0.289	1,104,034	0.2837	1.08%
2006-03-17	0	0.930	0.930	0.950	0.920	0.930	48,000	44,240	0.9217	0.286	0.286	0.293	0.283	0.286	155,864	0.2838	0.00%
2006-03-16	0	0.930	0.920	0.940	0.920	0.940	756,000	704,760	0.9322	0.286	0.283	0.289	0.283	0.289	2,454,853	0.2871	-2.11%
2006-03-15	0	0.950	0.940	0.950	0.930	0.960	1,332,000	1,264,560	0.9494	0.293	0.289	0.293	0.286	0.296	4,325,217	0.2924	0.00%
2006-03-14	0	0.950	0.940	0.950	0.930	0.950	808,000	759,640	0.9401	0.293	0.289	0.293	0.286	0.293	2,623,705	0.2895	2.15%
2006-03-13	0	0.930	0.920	0.940	0.910	0.940	480,000	444,760	0.9266	0.286	0.283	0.289	0.280	0.289	1,558,637	0.2854	0.00%
2006-03-10	0	0.930	0.930	0.940	0.900	0.940	852,000	786,120	0.9227	0.286	0.286	0.289	0.277	0.289	2,766,580	0.2841	0.00%
2006-03-09	0	0.930	0.910	0.930	0.890	0.930	332,000	298,720	0.8998	0.286	0.280	0.286	0.274	0.286	1,078,057	0.2771	4.49%
2006-03-08	0	0.890	0.880	0.900	0.880	0.900	640,598	567,542	0.8860	0.274	0.271	0.277	0.271	0.277	2,080,124	0.2728	0.00%
2006-03-07	0	0.890	0.880	0.900	0.880	0.900	464,000	415,040	0.8945	0.274	0.271	0.277	0.271	0.277	1,506,682	0.2755	-1.11%
2006-03-06	0	0.900	0.890	0.900	0.880	0.900	148,000	132,400	0.8946	0.277	0.274	0.277	0.271	0.277	480,580	0.2755	0.00%
2006-03-03	0	0.900	0.890	0.900	0.870	0.900	1,712,000	1,516,160	0.8856	0.277	0.274	0.277	0.268	0.277	5,559,138	0.2727	-1.10%
2006-03-02	0	0.910	0.890	0.910	0.890	0.920	2,336,091	2,121,084	0.9080	0.280	0.274	0.280	0.274	0.283	7,585,661	0.2796	-1.09%
2006-03-01	0	0.920	0.900	0.920	0.900	0.920	904,000	824,040	0.9115	0.283	0.277	0.283	0.277	0.283	2,935,433	0.2807	0.00%
2006-02-28	0	0.920	0.900	0.920	0.910	0.930	444,000	404,280	0.9105	0.283	0.277	0.283	0.280	0.286	1,441,739	0.2804	0.00%
2006-02-27	0	0.920	0.910	0.920	0.910	0.930	392,000	360,640	0.9200	0.283	0.280	0.283	0.280	0.286	1,272,887	0.2833	0.00%
2006-02-24	0	0.920	0.920	0.930	0.920	0.930	524,000	482,440	0.9207	0.283	0.283	0.286	0.283	0.286	1,701,512	0.2835	-1.08%
2006-02-23	0	0.930	0.910	0.930	0.910	0.930	1,652,000	1,519,280	0.9197	0.286	0.280	0.286	0.280	0.286	5,364,308	0.2832	0.00%
2006-02-22	0	0.930	0.930	0.940	0.920	0.940	1,108,000	1,024,880	0.9250	0.286	0.286	0.289	0.283	0.289	3,597,853	0.2849	0.00%
2006-02-21	0	0.930	0.930	0.940	0.930	0.930	160,000	148,800	0.9300	0.286	0.286	0.289	0.286	0.286	519,546	0.2864	-1.06%
2006-02-20	0	0.940	0.930	0.940	0.930	0.950	368,000	345,680	0.9393	0.289	0.286	0.289	0.286	0.293	1,194,955	0.2893	0.00%
2006-02-17	0	0.940	0.940	0.950	0.940	0.950	820,000	772,360	0.9419	0.289	0.289	0.293	0.289	0.293	2,662,671	0.2901	-2.08%
2006-02-16	0	0.960	0.950	0.960	0.950	0.960	508,000	485,560	0.9558	0.296	0.293	0.296	0.293	0.296	1,649,557	0.2944	1.05%
2006-02-15	0	0.950	0.950	0.970	0.950	0.960	360,000	344,280	0.9563	0.293	0.293	0.299	0.293	0.296	1,168,978	0.2945	-2.06%
2006-02-14	0	0.970	0.940	0.970	0.940	0.980	1,120,000	1,061,640	0.9479	0.299	0.289	0.299	0.289	0.302	3,636,819	0.2919	1.04%
2006-02-13	0	0.960	0.950	0.970	0.950	0.980	208,000	200,920	0.9660	0.296	0.293	0.299	0.293	0.302	675,409	0.2975	0.00%
2006-02-10	0	0.960	0.960	0.970	0.960	0.970	280,000	269,240	0.9616	0.296	0.296	0.299	0.296	0.299	909,205	0.2961	-1.03%
2006-02-09	0	0.970	0.960	0.970	0.950	0.980	584,000	561,840	0.9621	0.299	0.296	0.299	0.293	0.302	1,896,341	0.2963	2.11%
2006-02-08	0	0.950	0.950	0.960	0.940	0.970	992,000	953,800	0.9615	0.293	0.293	0.296	0.289	0.299	3,221,183	0.2961	0.00%
2006-02-07	0	0.950	0.950	0.960	0.940	0.970	332,000	316,720	0.9540	0.293	0.293	0.296	0.289	0.299	1,078,057	0.2938	-1.04%
2006-02-06	0	0.960	0.960	0.970	0.930	0.970	336,000	322,000	0.9583	0.296	0.296	0.299	0.286	0.299	1,091,046	0.2951	-1.03%
2006-02-03	0	0.970	0.950	0.970	0.970	0.970	8,000	7,760	0.9700	0.299	0.293	0.299	0.299	0.299	25,977	0.2987	0.00%
2006-02-02	0	0.970	0.960	0.970	-	-	0	0	-	0.299	0.296	0.299	-	-	0	-	0.00%
2006-02-01	0	0.970	0.960	0.970	0.950	0.970	80,000	77,240	0.9655	0.299	0.296	0.299	0.293	0.299	259,773	0.2973	0.00%
2006-01-27	0	0.970	0.960	0.970	0.950	0.970	376,000	360,280	0.9582	0.299	0.296	0.299	0.293	0.299	1,220,932	0.2951	1.04%
2006-01-26	0	0.960	0.960	0.970	0.950	0.980	196,000	188,560	0.9620	0.296	0.296	0.299	0.293	0.302	636,443	0.2963	-1.03%
2006-01-25	0	0.970	0.970	0.980	0.940	0.980	256,000	245,120	0.9575	0.299	0.299	0.302	0.289	0.302	831,273	0.2949	0.00%
2006-01-24	0	0.970	0.960	0.970	0.930	0.970	596,000	569,800	0.9560	0.299	0.296	0.299	0.286	0.299	1,935,307	0.2944	3.19%
2006-01-23	0	0.940	0.920	0.940	0.910	0.940	656,000	606,960	0.9252	0.289	0.283	0.289	0.280	0.289	2,130,137	0.2849	2.17%
2006-01-20	0	0.920	0.920	0.930	0.920	0.940	460,000	427,120	0.9285	0.283	0.283	0.286	0.283	0.289	1,493,694	0.2859	-1.08%
2006-01-19	0	0.930	0.930	0.940	0.920	0.950	236,000	220,160	0.9329	0.286	0.286	0.289	0.283	0.293	766,330	0.2873	0.00%
2006-01-18	0	0.930	0.920	0.930	0.920	0.930	148,000	136,440	0.9219	0.286	0.283	0.286	0.283	0.286	480,580	0.2839	1.09%
2006-01-17	0	0.920	0.900	0.930	0.920	0.950	700,000	653,920	0.9342	0.283	0.277	0.286	0.283	0.293	2,273,012	0.2877	-3.16%
2006-01-16	0	0.950	0.940	0.950	0.940	0.950	585,000	553,020	0.9453	0.293	0.289	0.293	0.289	0.293	1,899,589	0.2911	2.15%
2006-01-13	0	0.930	0.920	0.930	0.930	0.940	504,000	471,040	0.9346	0.286	0.283	0.286	0.286	0.289	1,636,569	0.2878	-1.06%
2006-01-12	0	0.940	0.930	0.940	0.920	0.950	2,208,000	2,049,340	0.9281	0.289	0.286	0.289	0.283	0.293	7,169,729	0.2858	2.17%
2006-01-11	0	0.920	0.910	0.940	0.920	0.930	368,000	339,840	0.9235	0.283	0.280	0.289	0.283	0.286	1,194,955	0.2844	-1.08%
2006-01-10	0	0.930	0.920	0.930	0.930	0.940	244,000	227,760	0.9334	0.286	0.283	0.286	0.286	0.289	792,307	0.2875	0.00%
2006-01-09	0	0.930	0.920	0.940	0.920	0.940	588,000	544,320	0.9257	0.286	0.283	0.289	0.283	0.289	1,909,330	0.2851	1.09%
2006-01-06	0	0.920	0.910	0.930	0.920	0.930	780,000	717,800	0.9203	0.283	0.280	0.286	0.283	0.286	2,532,785	0.2834	0.00%
2006-01-05	0	0.920	0.920	0.930	0.900	0.930	1,156,000	1,053,440	0.9113	0.283	0.283	0.286	0.277	0.286	3,753,717	0.2806	2.22%
2006-01-04	0	0.900	0.900	0.930	0.890	0.930	1,524,000	1,383,640	0.9079	0.277	0.277	0.286	0.274	0.286	4,948,672	0.2796	-4.26%
2006-01-03	0	0.940	0.930	0.940	0.940	0.940	200,000	188,000	0.9400	0.289	0.286	0.289	0.289	0.289	649,432	0.2895	0.00%
2005-12-30	0	0.940	0.920	0.940	0.920	0.940	164,000	152,960	0.9327	0.289	0.283	0.289	0.283	0.289	532,534	0.2872	0.00%
2005-12-29	0	0.940	0.920	0.940	0.920	0.950	700,000	658,840	0.9412	0.289	0.283	0.289	0.283	0.293	2,273,012	0.2899	-1.05%
2005-12-28	0	0.950	0.940	0.950	0.940	0.960	488,000	463,000	0.9488	0.293	0.289	0.293	0.289	0.296	1,584,614	0.2922	2.15%
2005-12-23	0	0.930	0.920	0.930	0.910	0.940	448,000	414,600	0.9254	0.286	0.283	0.286	0.280	0.289	1,454,728	0.2850	1.09%
2005-12-22	0	0.920	0.910	0.920	0.880	0.920	809,000	729,440	0.9017	0.283	0.280	0.283	0.271	0.283	2,626,952	0.2777	4.55%
2005-12-21	0	0.880	0.880	0.890	0.870	0.880	156,000	137,160	0.8792	0.271	0.271	0.274	0.268	0.271	506,557	0.2708	-1.12%
2005-12-20	0	0.890	0.890	0.900	0.870	0.930	104,000	91,800	0.8827	0.274	0.274	0.277	0.268	0.286	337,705	0.2718	1.14%
2005-12-19	0	0.880	0.880	0.890	0.880	0.890	172,000	151,920	0.8833	0.271	0.271	0.274	0.271	0.274	558,512	0.2720	-1.12%
2005-12-16	0	0.890	0.890	0.900	0.870	0.900	424,000	375,520	0.8857	0.274	0.274	0.277	0.268	0.277	1,376,796	0.2727	3.49%
2005-12-15	0	0.860	0.860	0.870	0.850	0.870	572,000	494,200	0.8640	0.265	0.265	0.268	0.262	0.268	1,857,375	0.2661	-2.27%
2005-12-14	0	0.880	0.860	0.880	0.860	0.880	280,000	244,000	0.8714	0.271	0.265	0.271	0.265	0.271	909,205	0.2684	2.33%
2005-12-13	0	0.860	0.850	0.870	0.860	0.860	32,000	27,520	0.8600	0.265	0.262	0.268	0.265	0.265	103,909	0.2648	0.00%
2005-12-12	0	0.860	0.860	0.880	0.820	0.860	190,000	158,720	0.8354	0.265	0.265	0.271	0.253	0.265	616,960	0.2573	3.61%
2005-12-09	0	0.830	0.830	0.850	0.830	0.850	632,000	530,520	0.8394	0.256	0.256	0.262	0.256	0.262	2,052,205	0.2585	-1.19%
2005-12-08	0	0.840	0.830	0.850	0.830	0.850	772,000	651,680	0.8441	0.259	0.256	0.262	0.256	0.262	2,506,807	0.2600	0.00%
2005-12-07	0	0.840	0.840	0.860	0.820	0.840	64,000	53,360	0.8338	0.259	0.259	0.265	0.253	0.259	207,818	0.2568	-1.18%
2005-12-06	0	0.850	0.850	0.860	0.850	0.850	296,000	251,600	0.8500	0.262	0.262	0.265	0.262	0.262	961,159	0.2618	-1.16%
2005-12-05	0	0.860	0.850	0.870	0.840	0.860	380,000	324,360	0.8536	0.265	0.262	0.268	0.259	0.265	1,233,921	0.2629	-2.27%
2005-12-02	0	0.880	0.860	0.880	0.830	0.890	200,000	173,560	0.8678	0.271	0.265	0.271	0.256	0.274	649,432	0.2672	3.53%
2005-12-01	0	0.850	0.830	0.850	0.840	0.850	1,187,950	1,005,638	0.8465	0.262	0.256	0.262	0.259	0.262	3,857,464	0.2607	0.00%
2005-11-30	0	0.850	0.840	0.850	0.830	0.850	352,000	298,960	0.8493	0.262	0.259	0.262	0.256	0.262	1,143,000	0.2616	1.19%
2005-11-29	0	0.840	0.820	0.860	0.820	0.840	64,000	53,560	0.8369	0.259	0.253	0.265	0.253	0.259	207,818	0.2577	-1.18%
2005-11-28	0	0.850	0.840	0.850	0.830	0.850	640,000	538,640	0.8416	0.262	0.259	0.262	0.256	0.262	2,078,182	0.2592	2.41%
2005-11-25	0	0.830	0.820	0.840	0.770	0.830	796,000	642,160	0.8067	0.256	0.253	0.259	0.237	0.256	2,584,739	0.2484	9.21%
2005-11-24	0	0.760	0.760	0.780	0.750	0.770	764,884	585,676	0.7657	0.234	0.234	0.240	0.231	0.237	2,483,701	0.2358	0.00%
2005-11-23	0	0.760	0.750	0.760	0.750	0.770	732,000	554,600	0.7577	0.234	0.231	0.234	0.231	0.237	2,376,921	0.2333	-2.56%
2005-11-22	0	0.780	0.760	0.780	0.770	0.790	296,000	228,920	0.7734	0.240	0.234	0.240	0.237	0.243	961,159	0.2382	2.63%
2005-11-21	0	0.760	0.750	0.760	0.760	0.770	392,000	301,320	0.7687	0.234	0.231	0.234	0.234	0.237	1,272,887	0.2367	-1.30%
2005-11-18	0	0.770	0.770	0.790	-	-	0	0	-	0.237	0.237	0.243	-	-	0	-	0.00%
2005-11-17	0	0.770	0.770	0.780	0.760	0.780	104,000	80,120	0.7704	0.237	0.237	0.240	0.234	0.240	337,705	0.2372	-2.53%
2005-11-16	0	0.790	0.770	0.790	0.770	0.800	164,000	129,280	0.7883	0.243	0.237	0.243	0.237	0.246	532,534	0.2428	0.00%
2005-11-15	0	0.790	0.770	0.790	0.790	0.810	88,000	70,400	0.8000	0.243	0.237	0.243	0.243	0.249	285,750	0.2464	0.00%
2005-11-14	0	0.790	0.770	0.790	0.760	0.810	356,000	280,480	0.7879	0.243	0.237	0.243	0.234	0.249	1,155,989	0.2426	0.00%
2005-11-11	0	0.790	0.780	0.810	0.780	0.810	68,000	54,880	0.8071	0.243	0.240	0.249	0.240	0.249	220,807	0.2485	-3.66%
2005-11-10	0	0.820	0.790	0.820	0.780	0.820	156,000	124,520	0.7982	0.253	0.243	0.253	0.240	0.253	506,557	0.2458	0.00%
2005-11-09	0	0.820	0.800	0.820	0.790	0.830	252,000	203,080	0.8059	0.253	0.246	0.253	0.243	0.256	818,284	0.2482	2.50%
2005-11-08	0	0.800	0.780	0.800	0.780	0.800	236,000	187,000	0.7924	0.246	0.240	0.246	0.240	0.246	766,330	0.2440	2.56%
2005-11-07	0	0.780	0.770	0.800	0.780	0.830	152,000	118,760	0.7813	0.240	0.237	0.246	0.240	0.256	493,568	0.2406	-6.02%
2005-11-04	0	0.830	0.800	0.840	0.760	0.830	736,000	583,600	0.7929	0.256	0.246	0.259	0.234	0.256	2,389,910	0.2442	-1.19%
2005-11-03	0	0.840	0.800	0.840	0.800	0.840	128,000	105,600	0.8250	0.259	0.246	0.259	0.246	0.259	415,636	0.2541	1.20%
2005-11-02	0	0.830	0.800	0.830	0.800	0.830	32,000	25,960	0.8113	0.256	0.246	0.256	0.246	0.256	103,909	0.2498	0.00%
2005-11-01	0	0.830	0.800	0.830	0.750	0.830	1,156,000	907,960	0.7854	0.256	0.246	0.256	0.231	0.256	3,753,717	0.2419	5.06%
2005-10-31	0	0.790	0.790	0.800	0.780	0.800	852,000	675,080	0.7923	0.243	0.243	0.246	0.240	0.246	2,766,580	0.2440	-3.66%
2005-10-28	0	0.820	0.780	0.820	0.800	0.830	660,000	535,160	0.8108	0.253	0.240	0.253	0.246	0.256	2,143,126	0.2497	-2.38%
2005-10-27	0	0.840	0.820	0.840	0.820	0.850	524,000	442,360	0.8442	0.259	0.253	0.259	0.253	0.262	1,701,512	0.2600	-2.33%
2005-10-26	0	0.860	0.850	0.870	0.830	0.870	308,000	262,640	0.8527	0.265	0.262	0.268	0.256	0.268	1,000,125	0.2626	-1.15%
2005-10-25	0	0.870	0.830	0.880	0.850	0.880	308,000	267,480	0.8684	0.268	0.256	0.271	0.262	0.271	1,000,125	0.2674	-2.25%
2005-10-24	0	0.890	0.880	0.890	0.880	0.900	100,000	89,000	0.8900	0.274	0.271	0.274	0.271	0.277	324,716	0.2741	-1.11%
2005-10-21	0	0.900	0.900	0.910	0.850	0.910	464,000	407,000	0.8772	0.277	0.277	0.280	0.262	0.280	1,506,682	0.2701	2.27%
2005-10-20	0	0.880	0.880	0.890	0.880	0.890	160,000	141,760	0.8860	0.271	0.271	0.274	0.271	0.274	519,546	0.2729	-1.12%
2005-10-19	0	0.890	0.890	0.900	0.860	0.900	480,000	421,800	0.8788	0.274	0.274	0.277	0.265	0.277	1,558,637	0.2706	-2.20%
2005-10-18	0	0.910	0.900	0.910	0.880	0.910	64,000	57,520	0.8988	0.280	0.277	0.280	0.271	0.280	207,818	0.2768	0.00%
2005-10-17	0	0.910	0.900	0.910	0.880	0.910	276,000	246,000	0.8913	0.280	0.277	0.280	0.271	0.280	896,216	0.2745	1.11%
2005-10-14	0	0.900	0.900	0.910	0.880	0.920	376,000	336,160	0.8940	0.277	0.277	0.280	0.271	0.283	1,220,932	0.2753	-1.10%
2005-10-13	0	0.910	0.890	0.910	0.890	0.910	288,000	258,440	0.8974	0.280	0.274	0.280	0.274	0.280	935,182	0.2764	-2.15%
2005-10-12	0	0.930	0.910	0.930	0.890	0.930	708,000	646,760	0.9135	0.286	0.280	0.286	0.274	0.286	2,298,989	0.2813	1.09%
2005-10-10	0	0.920	0.900	0.930	0.880	0.930	248,000	225,920	0.9110	0.283	0.277	0.286	0.271	0.286	805,296	0.2805	1.10%
2005-10-07	0	0.910	0.920	0.930	0.890	0.930	448,000	407,040	0.9086	0.280	0.283	0.286	0.274	0.286	1,454,728	0.2798	-1.09%
2005-10-06	0	0.920	0.890	0.930	0.880	0.930	1,236,000	1,119,200	0.9055	0.283	0.274	0.286	0.271	0.286	4,013,490	0.2789	-1.08%
2005-10-05	0	0.930	0.900	0.930	0.930	0.930	40,000	37,200	0.9300	0.286	0.277	0.286	0.286	0.286	129,886	0.2864	0.61%
2005-10-04	0	0.940	0.930	0.940	0.930	0.940	224,000	208,420	0.9304	0.285	0.282	0.285	0.282	0.285	739,695	0.2818	0.00%
2005-10-03	0	0.940	0.930	0.940	0.940	0.940	68,000	63,920	0.9400	0.285	0.282	0.285	0.285	0.285	224,550	0.2847	0.00%
2005-09-30	0	0.940	0.930	0.940	0.920	0.940	676,000	627,720	0.9286	0.285	0.282	0.285	0.279	0.285	2,232,293	0.2812	1.08%
2005-09-29	0	0.930	0.920	0.940	0.920	0.940	252,000	234,760	0.9316	0.282	0.279	0.285	0.279	0.285	832,157	0.2821	-2.11%
2005-09-28	0	0.950	0.940	0.950	0.920	0.950	376,000	349,480	0.9295	0.288	0.285	0.288	0.279	0.288	1,241,630	0.2815	0.00%
2005-09-27	0	0.950	0.940	0.950	0.920	0.950	422,000	390,680	0.9258	0.288	0.285	0.288	0.279	0.288	1,393,532	0.2804	1.06%
2005-09-26	0	0.940	0.940	0.950	0.920	0.950	188,000	176,000	0.9362	0.285	0.285	0.288	0.279	0.288	620,815	0.2835	1.08%
2005-09-23	0	0.930	0.930	0.940	0.920	0.940	400,000	372,200	0.9305	0.282	0.282	0.285	0.279	0.285	1,320,883	0.2818	0.00%
2005-09-22	0	0.930	0.910	0.930	0.910	0.940	204,000	189,480	0.9288	0.282	0.276	0.282	0.276	0.285	673,651	0.2813	-1.06%
2005-09-21	0	0.940	0.920	0.950	0.940	0.940	80,000	75,200	0.9400	0.285	0.279	0.288	0.285	0.285	264,177	0.2847	-1.05%
2005-09-20	0	0.950	0.930	0.950	0.910	0.960	1,156,000	1,091,040	0.9438	0.288	0.282	0.288	0.276	0.291	3,817,353	0.2858	0.00%
2005-09-16	0	0.950	0.940	0.960	0.920	0.970	948,000	886,400	0.9350	0.288	0.285	0.291	0.279	0.294	3,130,494	0.2832	2.15%
2005-09-15	0	0.930	0.920	0.930	0.930	0.930	88,000	81,840	0.9300	0.282	0.279	0.282	0.282	0.282	290,594	0.2816	0.00%
2005-09-14	0	0.930	0.920	0.930	0.920	0.930	548,000	506,160	0.9236	0.282	0.279	0.282	0.279	0.282	1,809,610	0.2797	0.00%
2005-09-13	0	0.930	0.920	0.930	0.920	0.930	1,496,000	1,378,800	0.9217	0.282	0.279	0.282	0.279	0.282	4,940,104	0.2791	1.09%
2005-09-12	0	0.920	0.910	0.920	0.910	0.920	2,264,000	2,082,120	0.9197	0.279	0.276	0.279	0.276	0.279	7,476,200	0.2785	0.00%
2005-09-09	0	0.920	0.920	0.930	0.920	0.920	4,312,000	3,967,240	0.9200	0.279	0.279	0.282	0.279	0.279	14,239,123	0.2786	-1.08%
2005-09-08	0	0.930	0.910	0.930	0.920	0.930	1,540,000	1,422,600	0.9238	0.282	0.276	0.282	0.279	0.282	5,085,401	0.2797	1.09%
2005-09-07	0	0.920	0.910	0.920	0.920	0.930	3,076,000	2,835,920	0.9220	0.279	0.276	0.279	0.279	0.282	10,157,593	0.2792	-1.08%
2005-09-06	0	0.930	0.920	0.930	0.920	0.940	716,000	667,640	0.9325	0.282	0.279	0.282	0.279	0.285	2,364,381	0.2824	-1.06%
2005-09-05	0	0.940	0.930	0.950	0.910	0.950	4,756,000	4,377,840	0.9205	0.285	0.282	0.288	0.276	0.288	15,705,303	0.2787	1.08%
2005-09-02	0	0.930	0.920	0.930	0.910	0.940	2,265,000	2,101,350	0.9277	0.282	0.279	0.282	0.276	0.285	7,479,502	0.2809	-1.06%
2005-09-01	0	0.940	0.940	0.950	0.930	0.950	1,360,000	1,284,120	0.9442	0.285	0.285	0.288	0.282	0.288	4,491,003	0.2859	-3.09%
2005-08-31	0	0.970	0.940	0.980	0.910	0.980	4,392,000	4,121,920	0.9385	0.294	0.285	0.297	0.276	0.297	14,503,299	0.2842	-3.96%
2005-08-30	0	1.010	1.000	1.010	1.000	1.010	3,528,000	3,561,806	1.0096	0.306	0.303	0.306	0.303	0.306	11,650,191	0.3057	0.00%
2005-08-29	0	1.010	1.010	1.030	0.970	1.010	11,770,000	11,765,200	0.9996	0.306	0.306	0.312	0.294	0.306	38,866,993	0.3027	1.00%
2005-08-26	0	1.000	0.990	1.000	0.980	1.020	3,020,000	3,031,040	1.0037	0.303	0.300	0.303	0.297	0.309	9,972,669	0.3039	-2.91%
2005-08-25	0	1.030	1.030	1.040	1.020	1.040	656,000	677,360	1.0326	0.312	0.312	0.315	0.309	0.315	2,166,249	0.3127	0.98%
2005-08-24	0	1.020	1.020	1.030	1.020	1.030	376,000	384,000	1.0213	0.309	0.309	0.312	0.309	0.312	1,241,630	0.3093	0.00%
2005-08-23	0	1.020	1.020	1.030	1.020	1.030	840,000	863,480	1.0280	0.309	0.309	0.312	0.309	0.312	2,773,855	0.3113	-0.97%
2005-08-22	0	1.030	1.050	1.060	1.010	1.050	1,452,000	1,506,680	1.0377	0.312	0.318	0.321	0.306	0.318	4,794,807	0.3142	0.98%
2005-08-19	0	1.020	1.010	1.020	1.010	1.020	600,000	606,920	1.0115	0.309	0.306	0.309	0.306	0.309	1,981,325	0.3063	0.99%
2005-08-18	0	1.010	1.010	1.020	1.010	1.020	2,736,000	2,764,360	1.0104	0.306	0.306	0.309	0.306	0.309	9,034,842	0.3060	-0.98%
2005-08-17	0	1.020	1.020	1.030	1.020	1.030	316,000	322,720	1.0213	0.309	0.309	0.312	0.309	0.312	1,043,498	0.3093	-0.97%
2005-08-16	0	1.030	1.020	1.030	1.030	1.050	496,000	511,320	1.0309	0.312	0.309	0.312	0.312	0.318	1,637,895	0.3122	-0.96%
2005-08-15	0	1.040	1.030	1.040	1.020	1.050	530,000	547,340	1.0327	0.315	0.312	0.315	0.309	0.318	1,750,170	0.3127	1.96%
2005-08-12	0	1.020	1.010	1.030	1.010	1.020	6,808,000	6,898,800	1.0133	0.309	0.306	0.312	0.306	0.309	22,481,435	0.3069	0.99%
2005-08-11	0	1.010	1.010	1.040	1.010	1.020	4,140,000	4,185,800	1.0111	0.306	0.306	0.315	0.306	0.309	13,671,143	0.3062	-0.98%
2005-08-10	0	1.020	1.010	1.020	1.020	1.030	692,000	707,240	1.0220	0.309	0.306	0.309	0.309	0.312	2,285,128	0.3095	0.99%
2005-08-09	0	1.010	1.010	1.020	1.000	1.020	8,342,000	8,403,820	1.0074	0.306	0.306	0.309	0.303	0.309	27,547,023	0.3051	0.00%
2005-08-08	0	1.010	1.010	1.020	1.000	1.020	4,700,000	4,748,840	1.0104	0.306	0.306	0.309	0.303	0.309	15,520,380	0.3060	0.00%
2005-08-05	0	1.010	1.010	1.020	1.010	1.040	1,560,000	1,610,320	1.0323	0.306	0.306	0.309	0.306	0.315	5,151,445	0.3126	-2.88%
2005-08-04	0	1.040	1.030	1.040	1.030	1.060	1,054,000	1,097,520	1.0413	0.315	0.312	0.315	0.312	0.321	3,480,528	0.3153	0.00%
2005-08-03	0	1.040	1.040	1.050	1.000	1.050	2,940,000	3,007,800	1.0231	0.315	0.315	0.318	0.303	0.318	9,708,493	0.3098	4.00%
2005-08-02	0	1.000	0.990	1.000	0.980	1.000	2,054,000	2,020,100	0.9835	0.303	0.300	0.303	0.297	0.303	6,782,736	0.2978	1.01%
2005-08-01	0	0.990	0.980	0.990	0.980	1.020	1,038,000	1,026,580	0.9890	0.300	0.297	0.300	0.297	0.309	3,427,692	0.2995	1.02%
2005-07-29	0	0.980	0.980	0.990	0.970	0.990	1,870,000	1,831,600	0.9795	0.297	0.297	0.300	0.294	0.300	6,175,130	0.2966	-1.01%
2005-07-28	0	0.990	0.990	1.000	0.970	1.000	2,490,000	2,456,820	0.9867	0.300	0.300	0.303	0.294	0.303	8,222,499	0.2988	3.13%
2005-07-27	0	0.960	0.950	0.960	0.900	0.960	1,638,000	1,540,760	0.9406	0.291	0.288	0.291	0.273	0.291	5,409,017	0.2849	3.23%
2005-07-26	0	0.930	0.930	0.940	0.930	0.940	906,000	846,720	0.9346	0.282	0.282	0.285	0.282	0.285	2,991,801	0.2830	-3.12%
2005-07-25	0	0.960	0.930	0.980	0.930	0.980	1,736,000	1,639,640	0.9445	0.291	0.282	0.297	0.282	0.297	5,732,634	0.2860	0.00%
2005-07-22	0	0.960	0.940	0.960	0.950	0.980	1,572,000	1,501,400	0.9551	0.291	0.285	0.291	0.288	0.297	5,191,072	0.2892	-1.03%
2005-07-21	0	0.970	0.970	0.990	0.970	1.010	648,000	638,680	0.9856	0.294	0.294	0.300	0.294	0.306	2,139,831	0.2985	-1.02%
2005-07-20	0	0.980	0.980	0.990	0.970	0.990	1,000,000	978,320	0.9783	0.297	0.297	0.300	0.294	0.300	3,302,208	0.2963	0.00%
2005-07-19	0	0.980	0.970	0.990	0.940	0.990	1,788,000	1,700,920	0.9513	0.297	0.294	0.300	0.285	0.300	5,904,349	0.2881	2.08%
2005-07-18	0	0.960	0.950	0.960	0.950	0.980	736,000	709,960	0.9646	0.291	0.288	0.291	0.288	0.297	2,430,425	0.2921	-2.04%
2005-07-15	0	0.980	0.940	0.980	0.940	1.030	4,032,000	3,990,400	0.9897	0.297	0.285	0.297	0.285	0.312	13,314,504	0.2997	-2.00%
2005-07-14	0	1.000	1.000	1.010	0.990	1.000	848,000	845,640	0.9972	0.303	0.303	0.306	0.300	0.303	2,800,273	0.3020	0.00%
2005-07-13	0	1.000	0.990	1.000	0.990	1.000	988,000	986,120	0.9981	0.303	0.300	0.303	0.300	0.303	3,262,582	0.3023	1.01%
2005-07-12	0	0.990	0.980	0.990	0.970	0.990	916,000	894,840	0.9769	0.300	0.297	0.300	0.294	0.300	3,024,823	0.2958	2.06%
2005-07-11	0	0.970	0.960	0.980	0.960	0.980	888,000	860,800	0.9694	0.294	0.291	0.297	0.291	0.297	2,932,361	0.2936	2.11%
2005-07-08	0	0.950	0.950	0.970	0.920	1.000	3,512,000	3,326,480	0.9472	0.288	0.288	0.294	0.279	0.303	11,597,356	0.2868	-4.04%
2005-07-07	0	0.990	0.980	1.000	0.980	1.070	5,364,000	5,349,360	0.9973	0.300	0.297	0.303	0.297	0.324	17,713,046	0.3020	-7.48%
2005-07-06	0	1.070	1.070	1.090	1.050	1.110	1,656,000	1,792,440	1.0824	0.324	0.324	0.330	0.318	0.336	5,468,457	0.3278	-3.60%
2005-07-05	0	1.110	1.110	1.120	1.110	1.120	4,451,211	4,945,284	1.1110	0.336	0.336	0.339	0.336	0.339	14,698,827	0.3364	0.00%
2005-07-04	0	1.110	1.100	1.120	1.100	1.130	776,000	864,440	1.1140	0.336	0.333	0.339	0.333	0.342	2,562,514	0.3373	0.91%
2005-06-30	0	1.100	1.090	1.100	1.090	1.130	2,292,000	2,533,360	1.1053	0.333	0.330	0.333	0.330	0.342	7,568,662	0.3347	-1.79%
2005-06-29	0	1.120	1.120	1.130	1.110	1.160	3,084,000	3,521,480	1.1419	0.339	0.339	0.342	0.336	0.351	10,184,011	0.3458	-3.45%
2005-06-28	0	1.160	1.160	1.170	1.150	1.170	2,876,000	3,336,000	1.1599	0.351	0.351	0.354	0.348	0.354	9,497,151	0.3513	1.75%
2005-06-27	0	1.140	1.140	1.150	1.140	1.150	1,956,000	2,244,000	1.1472	0.345	0.345	0.348	0.345	0.348	6,459,120	0.3474	-1.72%
2005-06-24	0	1.160	1.150	1.160	1.150	1.180	4,448,000	5,158,440	1.1597	0.351	0.348	0.351	0.348	0.357	14,688,223	0.3512	-1.69%
2005-06-23	0	1.180	1.180	1.190	1.170	1.180	3,672,000	4,318,520	1.1761	0.357	0.357	0.360	0.354	0.357	12,125,709	0.3561	1.72%
2005-06-22	0	1.160	1.160	1.170	1.160	1.170	1,428,000	1,663,360	1.1648	0.351	0.351	0.354	0.351	0.354	4,715,554	0.3527	-1.69%
2005-06-21	0	1.180	1.170	1.180	1.180	1.180	128,000	151,040	1.1800	0.357	0.354	0.357	0.357	0.357	422,683	0.3573	0.00%
2005-06-20	0	1.180	1.180	1.190	1.170	1.190	968,000	1,142,240	1.1800	0.357	0.357	0.360	0.354	0.360	3,196,538	0.3573	-0.84%
2005-06-17	0	1.190	1.180	1.200	1.190	1.200	480,000	571,560	1.1908	0.360	0.357	0.363	0.360	0.363	1,585,060	0.3606	-0.83%
2005-06-16	0	1.200	1.190	1.200	1.180	1.220	1,112,000	1,330,120	1.1962	0.363	0.360	0.363	0.357	0.369	3,672,056	0.3622	-1.64%
2005-06-15	0	1.220	1.210	1.220	1.210	1.220	184,000	223,480	1.2146	0.369	0.366	0.369	0.366	0.369	607,606	0.3678	0.83%
2005-06-14	0	1.210	1.210	1.220	1.200	1.220	1,526,000	1,847,540	1.2107	0.366	0.366	0.369	0.363	0.369	5,039,170	0.3666	-0.82%
2005-06-13	0	1.220	1.210	1.220	1.210	1.230	972,000	1,184,760	1.2189	0.369	0.366	0.369	0.366	0.372	3,209,747	0.3691	0.83%
2005-06-10	0	1.210	1.200	1.210	1.210	1.220	672,000	814,160	1.2115	0.366	0.363	0.366	0.366	0.369	2,219,084	0.3669	0.00%
2005-06-09	0	1.210	1.210	1.220	1.200	1.230	4,664,000	5,677,420	1.2173	0.366	0.366	0.369	0.363	0.372	15,401,500	0.3686	0.83%
2005-06-08	0	1.200	1.190	1.200	1.150	1.210	3,907,802	4,644,866	1.1886	0.363	0.360	0.363	0.348	0.366	12,904,377	0.3599	4.35%
2005-06-07	0	1.150	1.140	1.150	1.140	1.150	1,428,000	1,639,280	1.1480	0.348	0.345	0.348	0.345	0.348	4,715,554	0.3476	0.00%
2005-06-06	0	1.150	1.140	1.150	1.140	1.160	564,000	647,080	1.1473	0.348	0.345	0.348	0.345	0.351	1,862,446	0.3474	0.00%
2005-06-03	0	1.150	1.140	1.150	1.140	1.160	912,000	1,050,200	1.1515	0.348	0.345	0.348	0.345	0.351	3,011,614	0.3487	0.88%
2005-06-02	0	1.140	1.140	1.160	1.140	1.160	1,260,000	1,459,960	1.1587	0.345	0.345	0.351	0.345	0.351	4,160,783	0.3509	-1.72%
2005-06-01	0	1.160	1.160	1.170	1.160	1.170	560,000	654,600	1.1689	0.351	0.351	0.354	0.351	0.354	1,849,237	0.3540	-0.85%
2005-05-31	0	1.170	1.160	1.170	1.160	1.170	1,464,000	1,712,360	1.1696	0.354	0.351	0.354	0.351	0.354	4,834,433	0.3542	0.00%
2005-05-30	0	1.170	1.160	1.170	1.160	1.180	2,260,000	2,646,560	1.1710	0.354	0.351	0.354	0.351	0.357	7,462,991	0.3546	0.00%
2005-05-27	0	1.170	1.160	1.170	1.160	1.170	680,000	794,840	1.1689	0.354	0.351	0.354	0.351	0.354	2,245,502	0.3540	0.86%
2005-05-26	0	1.160	1.160	1.170	1.160	1.180	1,028,000	1,203,200	1.1704	0.351	0.351	0.354	0.351	0.357	3,394,670	0.3544	0.00%
2005-05-25	0	1.160	1.160	1.170	1.160	1.180	564,000	659,280	1.1689	0.351	0.351	0.354	0.351	0.357	1,862,446	0.3540	-1.69%
2005-05-24	0	1.180	1.170	1.180	1.170	1.190	724,000	854,600	1.1804	0.357	0.354	0.357	0.354	0.360	2,390,799	0.3575	-0.84%
2005-05-23	0	1.190	1.180	1.200	1.190	1.200	548,000	654,240	1.1939	0.360	0.357	0.363	0.360	0.363	1,809,610	0.3615	-1.65%
2005-05-20	0	1.210	1.200	1.210	1.210	1.220	384,000	466,040	1.2136	0.366	0.363	0.366	0.366	0.369	1,268,048	0.3675	-0.82%
2005-05-19	0	1.220	1.210	1.220	1.210	1.220	2,592,000	3,157,360	1.2181	0.369	0.366	0.369	0.366	0.369	8,559,324	0.3689	0.83%
2005-05-18	0	1.210	1.200	1.210	1.200	1.220	416,000	504,840	1.2136	0.366	0.363	0.366	0.363	0.369	1,373,719	0.3675	-0.82%
2005-05-17	0	1.220	1.210	1.230	1.210	1.230	1,132,000	1,381,040	1.2200	0.369	0.366	0.372	0.366	0.372	3,738,100	0.3694	-1.61%
2005-05-13	0	1.240	1.240	1.250	1.210	1.250	4,412,000	5,417,080	1.2278	0.376	0.376	0.379	0.366	0.379	14,569,344	0.3718	1.64%
2005-05-12	0	1.220	1.220	1.230	1.220	1.230	2,316,000	2,842,320	1.2273	0.369	0.369	0.372	0.369	0.372	7,647,915	0.3716	-0.38%
2005-05-11	0	1.260	1.250	1.260	1.240	1.260	1,268,000	1,587,280	1.2518	0.371	0.368	0.371	0.365	0.371	4,307,890	0.3685	0.80%
2005-05-10	0	1.250	1.240	1.250	1.250	1.260	2,498,000	3,124,380	1.2508	0.368	0.365	0.368	0.368	0.371	8,486,678	0.3682	0.00%
2005-05-09	0	1.250	1.240	1.250	1.250	1.260	2,376,000	2,971,800	1.2508	0.368	0.365	0.368	0.368	0.371	8,072,197	0.3682	0.00%
2005-05-06	0	1.250	1.240	1.250	1.240	1.260	3,788,000	4,783,334	1.2628	0.368	0.365	0.368	0.365	0.371	12,869,311	0.3717	-1.57%
2005-05-05	0	1.270	1.260	1.270	1.260	1.300	2,848,000	3,654,600	1.2832	0.374	0.371	0.374	0.371	0.383	9,675,765	0.3777	-1.55%
2005-05-04	0	1.290	1.280	1.300	1.270	1.310	2,192,000	2,827,520	1.2899	0.380	0.377	0.383	0.374	0.386	7,447,077	0.3797	2.38%
2005-05-03	0	1.260	1.250	1.260	1.260	1.260	1,684,000	2,121,840	1.2600	0.371	0.368	0.371	0.371	0.371	5,721,204	0.3709	0.80%
2005-04-29	0	1.250	1.240	1.250	1.240	1.270	1,884,000	2,357,840	1.2515	0.368	0.365	0.368	0.365	0.374	6,400,681	0.3684	-0.79%
2005-04-28	0	1.260	1.250	1.260	1.210	1.270	11,088,000	13,812,960	1.2458	0.371	0.368	0.371	0.356	0.374	37,670,252	0.3667	4.13%
2005-04-27	0	1.210	1.200	1.210	1.210	1.210	856,000	1,035,760	1.2100	0.356	0.353	0.356	0.356	0.356	2,908,165	0.3562	-0.82%
2005-04-26	0	1.220	1.210	1.220	1.190	1.230	6,800,000	8,268,360	1.2159	0.359	0.356	0.359	0.350	0.362	23,102,247	0.3579	3.39%
2005-04-25	0	1.180	1.170	1.190	1.160	1.220	8,200,000	9,703,560	1.1834	0.347	0.344	0.350	0.341	0.359	27,858,592	0.3483	-3.28%
2005-04-22	0	1.220	1.210	1.230	1.180	1.230	4,596,000	5,553,160	1.2083	0.359	0.356	0.362	0.347	0.362	15,614,401	0.3556	0.00%
2005-04-21	0	1.220	1.210	1.220	1.210	1.250	3,372,000	4,122,760	1.2226	0.359	0.356	0.359	0.356	0.368	11,455,997	0.3599	-3.17%
2005-04-20	0	1.260	1.250	1.270	1.260	1.300	1,168,000	1,495,960	1.2808	0.371	0.368	0.374	0.371	0.383	3,968,151	0.3770	-1.56%
2005-04-19	0	1.280	1.280	1.300	1.270	1.300	2,956,000	3,806,240	1.2876	0.377	0.377	0.383	0.374	0.383	10,042,683	0.3790	1.59%
2005-04-18	0	1.260	1.260	1.280	1.240	1.280	3,076,000	3,893,080	1.2656	0.371	0.371	0.377	0.365	0.377	10,450,369	0.3725	-0.79%
2005-04-15	0	1.270	1.260	1.270	1.260	1.290	7,640,000	9,705,680	1.2704	0.374	0.371	0.374	0.371	0.380	25,956,054	0.3739	-2.31%
2005-04-14	0	1.300	1.280	1.300	1.280	1.320	5,384,000	6,985,440	1.2974	0.383	0.377	0.383	0.377	0.389	18,291,544	0.3819	-0.76%
2005-04-13	0	1.310	1.310	1.320	1.310	1.330	5,860,000	7,733,840	1.3198	0.386	0.386	0.389	0.386	0.391	19,908,701	0.3885	-1.50%
2005-04-12	0	1.330	1.320	1.340	1.320	1.370	4,692,000	6,264,840	1.3352	0.391	0.389	0.394	0.389	0.403	15,940,550	0.3930	-1.48%
2005-04-11	0	1.350	1.360	1.380	1.350	1.360	4,268,000	5,789,520	1.3565	0.397	0.400	0.406	0.397	0.400	14,500,057	0.3993	-0.74%
2005-04-08	0	1.360	1.350	1.360	1.350	1.370	2,628,000	3,561,440	1.3552	0.400	0.397	0.400	0.397	0.403	8,928,339	0.3989	-0.73%
2005-04-07	0	1.370	1.370	1.380	1.370	1.380	2,532,000	3,472,160	1.3713	0.403	0.403	0.406	0.403	0.406	8,602,190	0.4036	0.74%
2005-04-06	0	1.360	1.350	1.360	1.340	1.360	2,944,000	3,977,000	1.3509	0.400	0.397	0.400	0.394	0.400	10,001,914	0.3976	-0.73%
2005-04-04	0	1.370	1.360	1.370	1.360	1.370	2,167,116	2,956,131	1.3641	0.403	0.400	0.403	0.400	0.403	7,362,537	0.4015	0.74%
2005-04-01	0	1.360	1.360	1.370	1.340	1.390	3,556,000	4,863,440	1.3677	0.400	0.400	0.403	0.394	0.409	12,081,116	0.4026	-2.16%
2005-03-31	0	1.390	1.380	1.400	1.380	1.400	2,588,000	3,604,680	1.3928	0.409	0.406	0.412	0.406	0.412	8,792,443	0.4100	0.72%
2005-03-30	0	1.380	1.380	1.390	1.380	1.390	848,000	1,175,120	1.3858	0.406	0.406	0.409	0.406	0.409	2,880,986	0.4079	-0.72%
2005-03-29	0	1.390	1.390	1.400	1.390	1.400	1,356,000	1,891,920	1.3952	0.409	0.409	0.412	0.409	0.412	4,606,860	0.4107	-0.71%
2005-03-24	0	1.400	1.390	1.410	1.390	1.410	4,000,000	5,594,760	1.3987	0.412	0.409	0.415	0.409	0.415	13,589,557	0.4117	-0.71%
2005-03-23	0	1.410	1.410	1.420	1.400	1.440	1,904,000	2,689,440	1.4125	0.415	0.415	0.418	0.412	0.424	6,468,629	0.4158	-2.76%
2005-03-22	0	1.450	1.440	1.450	1.430	1.460	1,684,000	2,429,280	1.4426	0.427	0.424	0.427	0.421	0.430	5,721,204	0.4246	0.00%
2005-03-21	0	1.450	1.450	1.460	1.450	1.470	1,352,000	1,975,680	1.4613	0.427	0.427	0.430	0.427	0.433	4,593,270	0.4301	-0.68%
2005-03-18	0	1.460	1.450	1.460	1.420	1.500	5,624,000	8,140,960	1.4475	0.430	0.427	0.430	0.418	0.442	19,106,917	0.4261	-2.01%
2005-03-17	0	1.490	1.490	1.500	1.480	1.520	8,708,000	13,050,960	1.4987	0.439	0.439	0.442	0.436	0.447	29,584,466	0.4411	-1.97%
2005-03-16	0	1.520	1.520	1.530	1.490	1.550	5,944,000	8,987,080	1.5120	0.447	0.447	0.450	0.439	0.456	20,194,082	0.4450	-6.75%
2005-03-15	0	1.630	1.630	1.640	1.620	1.640	1,208,000	1,970,960	1.6316	0.480	0.480	0.483	0.477	0.483	4,104,046	0.4802	0.62%
2005-03-14	0	1.620	1.620	1.630	1.620	1.640	1,508,000	2,457,120	1.6294	0.477	0.477	0.480	0.477	0.483	5,123,263	0.4796	0.00%
2005-03-11	0	1.620	1.620	1.630	1.620	1.640	992,000	1,612,200	1.6252	0.477	0.477	0.480	0.477	0.483	3,370,210	0.4784	-1.22%
2005-03-10	0	1.640	1.630	1.640	1.620	1.640	1,332,000	2,180,360	1.6369	0.483	0.480	0.483	0.477	0.483	4,525,322	0.4818	0.00%
2005-03-09	0	1.640	1.630	1.640	1.600	1.640	2,632,000	4,277,560	1.6252	0.483	0.480	0.483	0.471	0.483	8,941,929	0.4784	1.86%
2005-03-08	0	1.610	1.610	1.620	1.610	1.630	1,884,000	3,057,040	1.6226	0.474	0.474	0.477	0.474	0.480	6,400,681	0.4776	-1.23%
2005-03-07	0	1.630	1.620	1.630	1.630	1.660	2,768,000	4,547,120	1.6427	0.480	0.477	0.480	0.480	0.489	9,403,973	0.4835	0.00%
2005-03-04	0	1.630	1.620	1.630	1.600	1.650	3,352,000	5,468,680	1.6315	0.480	0.477	0.480	0.471	0.486	11,388,049	0.4802	3.16%
2005-03-03	0	1.580	1.580	1.600	1.570	1.590	1,051,600	1,663,344	1.5817	0.465	0.465	0.471	0.462	0.468	3,572,695	0.4656	0.64%
2005-03-02	0	1.570	1.570	1.580	1.570	1.580	1,756,000	2,771,600	1.5784	0.462	0.462	0.465	0.462	0.465	5,965,816	0.4646	-0.63%
2005-03-01	0	1.580	1.570	1.580	1.560	1.580	872,000	1,369,360	1.5704	0.465	0.462	0.465	0.459	0.465	2,962,523	0.4622	0.00%
2005-02-28	0	1.580	1.550	1.580	1.560	1.600	2,536,000	3,995,400	1.5755	0.465	0.456	0.465	0.459	0.471	8,615,779	0.4637	-1.25%
2005-02-25	0	1.600	1.590	1.600	1.590	1.600	468,000	747,520	1.5973	0.471	0.468	0.471	0.468	0.471	1,589,978	0.4701	0.00%
2005-02-24	0	1.600	1.590	1.600	1.590	1.610	1,412,000	2,253,880	1.5962	0.471	0.468	0.471	0.468	0.474	4,797,114	0.4698	1.91%
2005-02-23	0	1.570	1.560	1.600	1.570	1.610	2,849,000	4,533,470	1.5912	0.462	0.459	0.471	0.462	0.474	9,679,162	0.4684	-2.48%
2005-02-22	0	1.610	1.600	1.610	1.610	1.620	1,244,000	2,007,480	1.6137	0.474	0.471	0.474	0.474	0.477	4,226,352	0.4750	0.00%
2005-02-21	0	1.610	1.610	1.620	1.610	1.630	348,000	564,760	1.6229	0.474	0.474	0.477	0.474	0.480	1,182,291	0.4777	-0.62%
2005-02-18	0	1.620	1.610	1.620	1.610	1.630	904,000	1,466,720	1.6225	0.477	0.474	0.477	0.474	0.480	3,071,240	0.4776	0.62%
2005-02-17	0	1.610	1.600	1.620	1.610	1.640	2,076,000	3,357,880	1.6175	0.474	0.471	0.477	0.474	0.483	7,052,980	0.4761	-0.62%
2005-02-16	0	1.620	1.610	1.620	1.620	1.650	756,000	1,234,000	1.6323	0.477	0.474	0.477	0.477	0.486	2,568,426	0.4804	-0.61%
2005-02-15	0	1.630	1.620	1.630	1.630	1.640	580,000	946,240	1.6314	0.480	0.477	0.480	0.480	0.483	1,970,486	0.4802	-1.81%
2005-02-14	0	1.660	1.650	1.660	1.660	1.660	16,000	26,560	1.6600	0.489	0.486	0.489	0.489	0.489	54,358	0.4886	0.61%
2005-02-08	0	1.650	1.640	1.660	1.650	1.680	864,000	1,431,800	1.6572	0.486	0.483	0.489	0.486	0.494	2,935,344	0.4878	0.00%
2005-02-07	0	1.650	1.650	1.660	1.640	1.650	104,000	171,480	1.6488	0.486	0.486	0.489	0.483	0.486	353,328	0.4853	0.00%
2005-02-04	0	1.650	1.640	1.660	1.620	1.660	308,000	506,480	1.6444	0.486	0.483	0.489	0.477	0.489	1,046,396	0.4840	1.23%
2005-02-03	0	1.630	1.620	1.650	1.630	1.640	212,000	346,880	1.6362	0.480	0.477	0.486	0.480	0.483	720,247	0.4816	-0.61%
2005-02-02	0	1.640	1.640	1.660	1.640	1.640	12,000	19,680	1.6400	0.483	0.483	0.489	0.483	0.483	40,769	0.4827	0.00%
2005-02-01	0	1.640	1.640	1.650	1.640	1.650	80,000	131,320	1.6415	0.483	0.483	0.486	0.483	0.486	271,791	0.4832	0.00%
2005-01-31	0	1.640	1.640	1.670	1.640	1.640	140,000	229,600	1.6400	0.483	0.483	0.492	0.483	0.483	475,634	0.4827	0.00%
2005-01-28	0	1.640	1.640	1.660	1.640	1.640	44,000	72,160	1.6400	0.483	0.483	0.489	0.483	0.483	149,485	0.4827	0.00%
2005-01-27	0	1.640	1.640	1.670	1.620	1.630	12,000	19,520	1.6267	0.483	0.483	0.492	0.477	0.480	40,769	0.4788	0.00%
2005-01-26	0	1.640	1.630	1.680	1.630	1.660	216,000	355,800	1.6472	0.483	0.480	0.494	0.480	0.489	733,836	0.4848	0.00%
2005-01-25	0	1.640	1.620	1.640	1.630	1.650	268,000	439,000	1.6381	0.483	0.477	0.483	0.480	0.486	910,500	0.4822	0.00%
2005-01-24	0	1.640	1.630	1.660	1.640	1.650	112,000	184,480	1.6471	0.483	0.480	0.489	0.483	0.486	380,508	0.4848	-0.61%
2005-01-21	0	1.650	1.650	1.670	1.650	1.680	704,000	1,173,440	1.6668	0.486	0.486	0.492	0.486	0.494	2,391,762	0.4906	-2.37%
2005-01-20	0	1.690	1.690	1.710	1.680	1.700	136,000	229,880	1.6903	0.497	0.497	0.503	0.494	0.500	462,045	0.4975	-1.74%
2005-01-19	0	1.720	1.710	1.740	1.690	1.740	1,348,000	2,303,120	1.7085	0.506	0.503	0.512	0.497	0.512	4,579,681	0.5029	1.18%
2005-01-18	0	1.700	1.700	1.710	1.680	1.710	664,000	1,127,200	1.6976	0.500	0.500	0.503	0.494	0.503	2,255,866	0.4997	0.59%
2005-01-17	0	1.690	1.690	1.700	1.630	1.690	992,000	1,649,720	1.6630	0.497	0.497	0.500	0.480	0.497	3,370,210	0.4895	3.05%
2005-01-14	0	1.640	1.640	1.650	1.630	1.640	432,000	707,040	1.6367	0.483	0.483	0.486	0.480	0.483	1,467,672	0.4817	0.00%
2005-01-13	0	1.640	1.630	1.640	1.640	1.640	392,000	642,880	1.6400	0.483	0.480	0.483	0.483	0.483	1,331,777	0.4827	0.00%
2005-01-12	0	1.640	1.630	1.650	1.630	1.660	368,000	601,200	1.6337	0.483	0.480	0.486	0.480	0.489	1,250,239	0.4809	1.23%
2005-01-11	0	1.620	1.610	1.630	1.610	1.620	128,000	207,040	1.6175	0.477	0.474	0.480	0.474	0.477	434,866	0.4761	1.25%
2005-01-10	0	1.600	1.600	1.630	1.590	1.620	476,000	763,720	1.6045	0.471	0.471	0.480	0.468	0.477	1,617,157	0.4723	-1.23%
2005-01-07	0	1.620	1.620	1.630	1.610	1.640	684,000	1,112,520	1.6265	0.477	0.477	0.480	0.474	0.483	2,323,814	0.4787	0.00%
2005-01-06	0	1.620	1.620	1.640	1.620	1.640	1,136,000	1,845,560	1.6246	0.477	0.477	0.483	0.477	0.483	3,859,434	0.4782	-0.61%
2005-01-05	0	1.630	1.620	1.640	1.620	1.640	1,124,000	1,833,000	1.6308	0.480	0.477	0.483	0.477	0.483	3,818,666	0.4800	0.00%
2005-01-04	0	1.630	1.620	1.640	1.630	1.640	484,000	789,760	1.6317	0.480	0.477	0.483	0.480	0.483	1,644,336	0.4803	0.62%
2005-01-03	0	1.620	1.620	1.630	1.620	1.620	72,000	116,640	1.6200	0.477	0.477	0.480	0.477	0.477	244,612	0.4768	0.00%
2004-12-31	0	1.620	1.610	1.630	1.620	1.630	188,000	305,600	1.6255	0.477	0.474	0.480	0.477	0.480	638,709	0.4785	0.62%
2004-12-30	0	1.610	1.610	1.630	1.610	1.620	384,000	620,960	1.6171	0.474	0.474	0.480	0.474	0.477	1,304,597	0.4760	0.00%
2004-12-29	0	1.610	1.600	1.610	1.610	1.630	332,000	535,160	1.6119	0.474	0.471	0.474	0.474	0.480	1,127,933	0.4745	0.00%
2004-12-28	0	1.610	1.600	1.650	1.600	1.610	256,000	411,960	1.6092	0.474	0.471	0.486	0.471	0.474	869,732	0.4737	0.00%
2004-12-24	0	1.610	1.610	1.630	1.600	1.610	156,000	251,120	1.6097	0.474	0.474	0.480	0.471	0.474	529,993	0.4738	0.00%
2004-12-23	0	1.610	1.600	1.620	1.600	1.610	188,000	301,880	1.6057	0.474	0.471	0.477	0.471	0.474	638,709	0.4726	0.00%
2004-12-22	0	1.610	1.610	1.620	1.600	1.620	372,000	598,720	1.6095	0.474	0.474	0.477	0.471	0.477	1,263,829	0.4737	0.62%
2004-12-21	0	1.600	1.600	1.620	1.600	1.640	692,000	1,112,120	1.6071	0.471	0.471	0.477	0.471	0.483	2,350,993	0.4730	-2.44%
2004-12-20	0	1.640	1.630	1.650	1.600	1.650	404,000	654,560	1.6202	0.483	0.480	0.486	0.471	0.486	1,372,545	0.4769	0.61%
2004-12-17	0	1.630	1.630	1.650	1.630	1.640	100,000	163,120	1.6312	0.480	0.480	0.486	0.480	0.483	339,739	0.4801	-0.61%
2004-12-16	0	1.640	1.640	1.670	1.640	1.650	64,000	105,000	1.6406	0.483	0.483	0.492	0.483	0.486	217,433	0.4829	-0.61%
2004-12-15	0	1.650	1.650	1.670	1.650	1.670	344,000	565,872	1.6450	0.486	0.486	0.492	0.486	0.492	1,168,702	0.4842	-1.20%
2004-12-14	0	1.670	1.660	1.670	1.600	1.670	10,574,000	17,443,640	1.6497	0.492	0.489	0.492	0.471	0.492	35,923,994	0.4856	3.09%
2004-12-13	0	1.620	1.620	1.660	1.620	1.620	128,000	207,360	1.6200	0.477	0.477	0.489	0.477	0.477	434,866	0.4768	0.00%
2004-12-10	0	1.620	1.610	1.620	1.600	1.630	1,040,000	1,672,480	1.6082	0.477	0.474	0.477	0.471	0.480	3,533,285	0.4733	-0.61%
2004-12-09	0	1.630	1.630	1.650	1.630	1.660	300,000	492,440	1.6415	0.480	0.480	0.486	0.480	0.489	1,019,217	0.4832	-1.81%
2004-12-08	0	1.660	1.650	1.660	1.650	1.670	211,000	350,450	1.6609	0.489	0.486	0.489	0.486	0.492	716,849	0.4889	0.00%
2004-12-07	0	1.660	1.660	1.670	1.640	1.670	396,000	654,560	1.6529	0.489	0.489	0.492	0.483	0.492	1,345,366	0.4865	0.00%
2004-12-06	0	1.660	1.650	1.670	1.660	1.670	244,000	405,320	1.6611	0.489	0.486	0.492	0.489	0.492	828,963	0.4889	-0.60%
2004-12-03	0	1.670	1.660	1.680	1.650	1.670	920,000	1,533,760	1.6671	0.492	0.489	0.494	0.486	0.492	3,125,598	0.4907	0.00%
2004-12-02	0	1.670	1.670	1.690	1.670	1.710	700,000	1,178,440	1.6835	0.492	0.492	0.497	0.492	0.503	2,378,172	0.4955	-1.76%
2004-12-01	0	1.700	1.690	1.710	1.680	1.700	172,000	290,480	1.6888	0.500	0.497	0.503	0.494	0.500	584,351	0.4971	0.00%
2004-11-30	0	1.700	1.700	1.710	1.690	1.700	128,000	217,200	1.6969	0.500	0.500	0.503	0.497	0.500	434,866	0.4995	0.59%
2004-11-29	0	1.690	1.690	1.710	1.690	1.710	128,000	217,160	1.6966	0.497	0.497	0.503	0.497	0.503	434,866	0.4994	0.60%
2004-11-26	0	1.680	1.680	1.700	1.670	1.680	288,000	481,920	1.6733	0.494	0.494	0.500	0.492	0.494	978,448	0.4925	0.60%
2004-11-25	0	1.670	1.660	1.690	1.660	1.680	1,224,000	2,045,080	1.6708	0.492	0.489	0.497	0.489	0.494	4,158,404	0.4918	0.00%
2004-11-24	0	1.670	1.670	1.680	1.670	1.690	2,188,000	3,677,320	1.6807	0.492	0.492	0.494	0.492	0.497	7,433,488	0.4947	0.00%
2004-11-23	0	1.670	1.650	1.670	1.660	1.710	1,004,000	1,686,400	1.6797	0.492	0.486	0.492	0.489	0.503	3,410,979	0.4944	-1.18%
2004-11-22	0	1.690	1.680	1.700	1.680	1.700	1,136,000	1,912,840	1.6838	0.497	0.494	0.500	0.494	0.500	3,859,434	0.4956	0.00%
2004-11-19	0	1.690	1.690	1.700	1.680	1.710	500,000	846,680	1.6934	0.497	0.497	0.500	0.494	0.503	1,698,695	0.4984	-0.59%
2004-11-18	0	1.700	1.690	1.700	1.690	1.730	1,844,000	3,146,480	1.7063	0.500	0.497	0.500	0.497	0.509	6,264,786	0.5022	-0.58%
2004-11-17	0	1.710	1.710	1.730	1.700	1.730	1,092,000	1,871,440	1.7138	0.503	0.503	0.509	0.500	0.509	3,709,949	0.5044	-1.16%
2004-11-16	0	1.730	1.720	1.730	1.730	1.740	528,000	913,520	1.7302	0.509	0.506	0.509	0.509	0.512	1,793,822	0.5093	-0.57%
2004-11-15	0	1.740	1.740	1.750	1.730	1.780	380,000	666,280	1.7534	0.512	0.512	0.515	0.509	0.524	1,291,008	0.5161	-1.69%
2004-11-12	0	1.770	1.770	1.780	1.720	1.780	1,096,000	1,927,920	1.7591	0.521	0.521	0.524	0.506	0.524	3,723,539	0.5178	2.91%
2004-11-11	0	1.720	1.720	1.730	1.710	1.730	372,000	641,560	1.7246	0.506	0.506	0.509	0.503	0.509	1,263,829	0.5076	0.00%
2004-11-10	0	1.720	1.720	1.730	1.710	1.730	648,000	1,117,960	1.7252	0.506	0.506	0.509	0.503	0.509	2,201,508	0.5078	0.58%
2004-11-09	0	1.710	1.700	1.710	1.670	1.710	1,508,000	2,550,880	1.6916	0.503	0.500	0.503	0.492	0.503	5,123,263	0.4979	0.00%
2004-11-08	0	1.710	1.710	1.720	1.700	1.760	496,000	851,840	1.7174	0.503	0.503	0.506	0.500	0.518	1,685,105	0.5055	-1.16%
2004-11-05	0	1.730	1.720	1.730	1.720	1.740	732,000	1,264,960	1.7281	0.509	0.506	0.509	0.506	0.512	2,486,889	0.5087	0.58%
2004-11-04	0	1.720	1.710	1.730	1.700	1.750	15,592,000	26,662,760	1.7100	0.506	0.503	0.509	0.500	0.515	52,972,093	0.5033	-0.58%
2004-11-03	0	1.730	1.730	1.740	1.710	1.770	1,928,000	3,357,200	1.7413	0.509	0.509	0.512	0.503	0.521	6,550,166	0.5125	-1.70%
2004-11-02	0	1.760	1.760	1.780	1.740	1.850	6,264,000	11,239,440	1.7943	0.518	0.518	0.524	0.512	0.545	21,281,246	0.5281	1.15%
2004-11-01	0	1.740	1.730	1.740	1.660	1.750	2,460,000	4,228,280	1.7188	0.512	0.509	0.512	0.489	0.515	8,357,578	0.5059	6.10%
2004-10-29	0	1.640	1.640	1.650	1.630	1.640	132,000	215,800	1.6348	0.483	0.483	0.486	0.480	0.483	448,455	0.4812	0.61%
2004-10-28	0	1.630	1.630	1.640	1.620	1.640	660,000	1,072,960	1.6257	0.480	0.480	0.483	0.477	0.483	2,242,277	0.4785	1.24%
2004-10-27	0	1.610	1.600	1.610	1.600	1.620	2,220,000	3,580,280	1.6127	0.474	0.471	0.474	0.471	0.477	7,542,204	0.4747	1.26%
2004-10-26	0	1.590	1.580	1.590	1.590	1.610	2,016,000	3,218,560	1.5965	0.468	0.465	0.468	0.468	0.474	6,849,137	0.4699	-1.85%
2004-10-25	0	1.620	1.610	1.630	1.590	1.670	1,120,000	1,819,600	1.6246	0.477	0.474	0.480	0.468	0.492	3,805,076	0.4782	-4.14%
2004-10-21	0	1.690	1.670	1.690	1.680	1.710	456,000	774,080	1.6975	0.497	0.492	0.497	0.494	0.503	1,549,210	0.4997	-1.17%
2004-10-20	0	1.710	1.700	1.730	1.710	1.760	152,000	261,200	1.7184	0.503	0.500	0.509	0.503	0.518	516,403	0.5058	-2.29%
2004-10-19	0	1.750	1.720	1.750	1.720	1.760	104,000	179,840	1.7292	0.515	0.506	0.515	0.506	0.518	353,328	0.5090	1.16%
2004-10-18	0	1.730	1.730	1.760	1.700	1.730	108,000	186,120	1.7233	0.509	0.509	0.518	0.500	0.509	366,918	0.5073	0.00%
2004-10-15	0	1.730	1.730	1.740	1.720	1.740	856,000	1,482,200	1.7315	0.509	0.509	0.512	0.506	0.512	2,908,165	0.5097	0.58%
2004-10-14	0	1.720	1.720	1.730	1.710	1.750	816,000	1,409,240	1.7270	0.506	0.506	0.509	0.503	0.515	2,772,270	0.5083	-2.27%
2004-10-13	0	1.760	1.750	1.760	1.750	1.760	456,000	801,160	1.7569	0.518	0.515	0.518	0.515	0.518	1,549,210	0.5171	0.00%
2004-10-12	0	1.760	1.750	1.770	1.720	1.770	864,000	1,517,200	1.7560	0.518	0.515	0.521	0.506	0.521	2,935,344	0.5169	0.57%
2004-10-11	0	1.750	1.750	1.760	1.740	1.780	1,688,000	2,957,440	1.7520	0.515	0.515	0.518	0.512	0.524	5,734,793	0.5157	-3.31%
2004-10-08	0	1.810	1.810	1.820	1.810	1.860	792,000	1,445,360	1.8249	0.533	0.533	0.536	0.533	0.547	2,690,732	0.5372	-4.74%
2004-10-07	0	1.900	1.890	1.900	1.850	1.940	4,548,000	8,722,520	1.9179	0.559	0.556	0.559	0.545	0.571	15,451,326	0.5645	1.06%
2004-10-06	0	1.880	1.870	1.880	1.750	1.920	5,840,000	10,916,400	1.8692	0.553	0.550	0.553	0.515	0.565	19,840,753	0.5502	6.82%
2004-10-05	0	1.760	1.760	1.770	1.700	1.770	1,628,000	2,864,120	1.7593	0.518	0.518	0.521	0.500	0.521	5,530,950	0.5178	2.29%
2004-10-04	0	1.760	1.760	1.770	1.700	1.780	1,960,000	3,437,800	1.7540	0.506	0.506	0.509	0.489	0.512	6,811,642	0.5047	3.53%
2004-09-30	0	1.700	1.700	1.710	1.690	1.700	262,000	445,000	1.6985	0.489	0.489	0.492	0.486	0.489	910,536	0.4887	0.59%
2004-09-28	0	1.690	1.680	1.690	1.660	1.710	220,000	372,080	1.6913	0.486	0.483	0.486	0.478	0.492	764,572	0.4867	0.60%
2004-09-27	0	1.680	1.670	1.690	1.680	1.680	168,000	282,240	1.6800	0.483	0.481	0.486	0.483	0.483	583,855	0.4834	0.00%
2004-09-24	0	1.680	1.680	1.690	1.670	1.700	1,328,000	2,239,320	1.6862	0.483	0.483	0.486	0.481	0.489	4,615,235	0.4852	-1.18%
2004-09-23	0	1.700	1.700	1.720	1.700	1.710	516,000	881,840	1.7090	0.489	0.489	0.495	0.489	0.492	1,793,269	0.4917	-1.73%
2004-09-22	0	1.730	1.720	1.740	1.720	1.750	1,308,000	2,269,880	1.7354	0.498	0.495	0.501	0.495	0.504	4,545,728	0.4993	-1.70%
2004-09-21	0	1.760	1.760	1.770	1.720	1.770	2,092,000	3,655,360	1.7473	0.506	0.506	0.509	0.495	0.509	7,270,385	0.5028	3.53%
2004-09-20	0	1.700	1.700	1.710	1.690	1.730	1,412,000	2,423,480	1.7163	0.489	0.489	0.492	0.486	0.498	4,907,162	0.4939	0.00%
2004-09-17	0	1.700	1.690	1.700	1.650	1.700	1,364,000	2,275,400	1.6682	0.489	0.486	0.489	0.475	0.489	4,740,347	0.4800	3.03%
2004-09-16	0	1.650	1.640	1.660	1.630	1.650	76,000	124,880	1.6432	0.475	0.472	0.478	0.469	0.475	264,125	0.4728	0.61%
2004-09-15	0	1.640	1.630	1.640	1.620	1.650	400,000	653,760	1.6344	0.472	0.469	0.472	0.466	0.475	1,390,131	0.4703	0.61%
2004-09-14	0	1.630	1.620	1.640	1.630	1.640	664,000	1,086,120	1.6357	0.469	0.466	0.472	0.469	0.472	2,307,617	0.4707	0.62%
2004-09-13	0	1.620	1.610	1.620	1.620	1.630	212,000	343,680	1.6211	0.466	0.463	0.466	0.466	0.469	736,769	0.4665	0.00%
2004-09-10	0	1.620	1.610	1.620	1.620	1.640	112,000	182,160	1.6264	0.466	0.463	0.466	0.466	0.472	389,237	0.4680	0.00%
2004-09-09	0	1.620	1.620	1.630	1.620	1.640	468,000	761,720	1.6276	0.466	0.466	0.469	0.466	0.472	1,626,453	0.4683	-1.22%
2004-09-08	0	1.640	1.630	1.650	1.640	1.680	788,000	1,313,680	1.6671	0.472	0.469	0.475	0.472	0.483	2,738,558	0.4797	-2.38%
2004-09-07	0	1.680	1.670	1.690	1.670	1.720	564,000	950,920	1.6860	0.483	0.481	0.486	0.481	0.495	1,960,085	0.4851	-1.75%
2004-09-06	0	1.710	1.710	1.730	1.700	1.730	62,988,000	100,896,040	1.6018	0.492	0.492	0.498	0.489	0.498	218,903,924	0.4609	2.40%
2004-09-03	0	1.670	1.670	1.680	1.650	1.700	440,000	737,000	1.6750	0.481	0.481	0.483	0.475	0.489	1,529,144	0.4820	-1.76%
2004-09-02	0	1.700	1.690	1.710	1.700	1.730	1,140,000	1,956,440	1.7162	0.489	0.486	0.492	0.489	0.498	3,961,873	0.4938	-1.73%
2004-09-01	0	1.730	1.720	1.740	1.670	1.740	2,800,000	4,765,120	1.7018	0.498	0.495	0.501	0.481	0.501	9,730,917	0.4897	5.49%
2004-08-31	0	1.640	1.640	1.660	1.630	1.650	288,000	471,400	1.6368	0.472	0.472	0.478	0.469	0.475	1,000,894	0.4710	0.00%
2004-08-30	0	1.640	1.630	1.640	1.630	1.650	682,000	1,118,180	1.6396	0.472	0.469	0.472	0.469	0.475	2,370,173	0.4718	0.61%
2004-08-27	0	1.630	1.630	1.650	1.630	1.650	740,000	1,217,440	1.6452	0.469	0.469	0.475	0.469	0.475	2,571,742	0.4734	0.62%
2004-08-26	0	1.620	1.600	1.620	1.600	1.630	80,000	129,560	1.6195	0.466	0.460	0.466	0.460	0.469	278,026	0.4660	0.62%
2004-08-25	0	1.610	1.600	1.610	1.600	1.610	332,000	531,800	1.6018	0.463	0.460	0.463	0.460	0.463	1,153,809	0.4609	0.62%
2004-08-24	0	1.600	1.550	1.600	1.600	1.600	100,000	160,000	1.6000	0.460	0.446	0.460	0.460	0.460	347,533	0.4604	3.23%
2004-08-23	0	1.550	1.550	1.600	1.540	1.550	36,000	55,760	1.5489	0.446	0.446	0.460	0.443	0.446	125,112	0.4457	0.65%
2004-08-20	0	1.540	1.540	1.550	1.530	1.550	152,000	233,520	1.5363	0.443	0.443	0.446	0.440	0.446	528,250	0.4421	0.65%
2004-08-19	0	1.530	1.530	1.540	1.530	1.530	68,000	104,120	1.5312	0.440	0.440	0.443	0.440	0.440	236,322	0.4406	0.00%
2004-08-18	0	1.530	1.530	1.550	1.520	1.520	24,000	36,480	1.5200	0.440	0.440	0.446	0.437	0.437	83,408	0.4374	0.00%
2004-08-17	0	1.530	1.530	1.560	1.520	1.520	44,000	66,880	1.5200	0.440	0.440	0.449	0.437	0.437	152,914	0.4374	0.00%
2004-08-16	0	1.530	1.530	1.540	1.510	1.540	120,000	183,400	1.5283	0.440	0.440	0.443	0.434	0.443	417,039	0.4398	0.00%
2004-08-13	0	1.530	1.500	1.530	1.500	1.530	140,000	214,080	1.5291	0.440	0.432	0.440	0.432	0.440	486,546	0.4400	-1.29%
2004-08-12	0	1.550	1.550	1.560	1.530	1.540	92,000	141,240	1.5352	0.446	0.446	0.449	0.440	0.443	319,730	0.4417	1.31%
2004-08-11	0	1.530	1.530	1.550	1.500	1.570	84,000	130,360	1.5519	0.440	0.440	0.446	0.432	0.452	291,928	0.4465	-2.55%
2004-08-10	0	1.570	1.530	1.570	1.570	1.570	12,000	18,840	1.5700	0.452	0.440	0.452	0.452	0.452	41,704	0.4518	1.29%
2004-08-09	0	1.550	1.540	1.580	1.550	1.550	152,000	235,600	1.5500	0.446	0.443	0.455	0.446	0.446	528,250	0.4460	0.00%
2004-08-06	0	1.550	1.510	1.590	1.550	1.550	216,000	334,800	1.5500	0.446	0.434	0.458	0.446	0.446	750,671	0.4460	0.00%
2004-08-05	0	1.550	1.510	1.560	1.550	1.570	124,000	193,240	1.5584	0.446	0.434	0.449	0.446	0.452	430,941	0.4484	-1.27%
2004-08-04	0	1.570	1.570	1.600	1.570	1.570	72,000	113,040	1.5700	0.452	0.452	0.460	0.452	0.452	250,224	0.4518	0.00%
2004-08-03	0	1.570	1.570	1.590	1.570	1.580	48,000	75,560	1.5742	0.452	0.452	0.458	0.452	0.455	166,816	0.4530	-1.87%
2004-08-02	0	1.600	1.580	1.600	1.590	1.600	1,680,000	2,654,680	1.5802	0.460	0.455	0.460	0.458	0.460	5,838,550	0.4547	0.63%
2004-07-30	0	1.590	1.590	1.600	-	-	0	0	-	0.458	0.458	0.460	-	-	0	-	0.63%
2004-07-29	0	1.580	1.580	1.620	1.580	1.580	20,000	31,600	1.5800	0.455	0.455	0.466	0.455	0.455	69,507	0.4546	-0.63%
2004-07-28	0	1.590	1.590	1.610	1.590	1.590	20,000	31,800	1.5900	0.458	0.458	0.463	0.458	0.458	69,507	0.4575	0.00%
2004-07-27	0	1.590	1.590	1.600	1.590	1.600	224,000	358,120	1.5988	0.458	0.458	0.460	0.458	0.460	778,473	0.4600	-0.62%
2004-07-26	0	1.600	1.580	1.620	1.600	1.600	44,000	70,400	1.6000	0.460	0.455	0.466	0.460	0.460	152,914	0.4604	0.00%
2004-07-23	0	1.600	1.590	1.620	1.580	1.670	1,832,000	2,984,560	1.6291	0.460	0.458	0.466	0.455	0.481	6,366,800	0.4688	0.63%
2004-07-22	0	1.590	1.580	1.600	1.580	1.590	352,000	556,680	1.5815	0.458	0.455	0.460	0.455	0.458	1,223,315	0.4551	0.00%
2004-07-21	0	1.590	1.580	1.600	1.570	1.590	296,000	467,400	1.5791	0.458	0.455	0.460	0.452	0.458	1,028,697	0.4544	1.27%
2004-07-20	0	1.570	1.570	1.590	1.570	1.600	292,000	463,200	1.5863	0.452	0.452	0.458	0.452	0.460	1,014,796	0.4564	-1.26%
2004-07-19	0	1.590	1.590	1.600	1.590	1.590	48,000	76,320	1.5900	0.458	0.458	0.460	0.458	0.458	166,816	0.4575	0.00%
2004-07-16	0	1.590	1.580	1.590	1.560	1.590	60,000	94,320	1.5720	0.458	0.455	0.458	0.449	0.458	208,520	0.4523	0.63%
2004-07-15	0	1.580	1.570	1.590	1.580	1.580	72,000	113,760	1.5800	0.455	0.452	0.458	0.455	0.455	250,224	0.4546	0.00%
2004-07-14	0	1.580	1.580	1.600	1.560	1.590	332,000	523,920	1.5781	0.455	0.455	0.460	0.449	0.458	1,153,809	0.4541	-0.63%
2004-07-13	0	1.590	1.590	1.600	1.590	1.590	136,000	216,240	1.5900	0.458	0.458	0.460	0.458	0.458	472,645	0.4575	0.00%
2004-07-12	0	1.590	1.580	1.600	1.590	1.590	60,000	95,400	1.5900	0.458	0.455	0.460	0.458	0.458	208,520	0.4575	-0.62%
2004-07-09	0	1.600	1.590	1.620	1.580	1.600	180,000	286,560	1.5920	0.460	0.458	0.466	0.455	0.460	625,559	0.4581	0.00%
2004-07-08	0	1.600	1.590	1.600	1.580	1.600	944,000	1,492,320	1.5808	0.460	0.458	0.460	0.455	0.460	3,280,709	0.4549	1.27%
2004-07-07	0	1.580	1.580	1.590	1.580	1.600	192,000	304,560	1.5863	0.455	0.455	0.458	0.455	0.460	667,263	0.4564	-1.25%
2004-07-06	0	1.600	1.580	1.600	1.580	1.600	2,316,000	3,678,680	1.5884	0.460	0.455	0.460	0.455	0.460	8,048,858	0.4570	0.63%
2004-07-05	0	1.590	1.580	1.600	1.550	1.590	1,360,000	2,148,600	1.5799	0.458	0.455	0.460	0.446	0.458	4,726,445	0.4546	1.27%
2004-07-02	0	1.570	1.560	1.590	1.550	1.570	1,020,000	1,600,960	1.5696	0.452	0.449	0.458	0.446	0.452	3,544,834	0.4516	0.00%
2004-06-30	0	1.570	1.570	1.590	1.560	1.570	104,000	163,200	1.5692	0.452	0.452	0.458	0.449	0.452	361,434	0.4515	1.29%
2004-06-29	0	1.550	1.550	1.590	1.550	1.580	744,000	1,167,200	1.5688	0.446	0.446	0.458	0.446	0.455	2,585,644	0.4514	-1.27%
2004-06-28	0	1.570	1.570	1.580	1.570	1.580	2,212,000	3,483,640	1.5749	0.452	0.452	0.455	0.452	0.455	7,687,424	0.4532	0.00%
2004-06-25	0	1.570	1.570	1.600	1.570	1.580	196,000	308,240	1.5727	0.452	0.452	0.460	0.452	0.455	681,164	0.4525	0.00%
2004-06-24	0	1.570	1.570	1.590	1.570	1.570	8,000	12,560	1.5700	0.452	0.452	0.458	0.452	0.452	27,803	0.4518	0.00%
2004-06-23	0	1.570	1.570	1.600	1.570	1.570	48,000	75,360	1.5700	0.452	0.452	0.460	0.452	0.452	166,816	0.4518	0.00%
2004-06-21	0	1.570	1.570	1.600	1.570	1.570	1,164,000	1,818,120	1.5620	0.452	0.452	0.460	0.452	0.452	4,045,281	0.4494	0.64%
2004-06-18	0	1.560	1.560	1.570	1.540	1.570	976,000	1,514,120	1.5514	0.449	0.449	0.452	0.443	0.452	3,391,920	0.4464	-0.64%
2004-06-17	0	1.570	1.530	1.600	1.570	1.580	92,000	144,800	1.5739	0.452	0.440	0.460	0.452	0.455	319,730	0.4529	-1.87%
2004-06-16	0	1.600	1.580	1.620	1.600	1.630	464,000	743,800	1.6030	0.460	0.455	0.466	0.460	0.469	1,612,552	0.4613	3.23%
2004-06-15	0	1.550	1.550	1.580	1.550	1.580	1,396,000	2,193,120	1.5710	0.446	0.446	0.455	0.446	0.455	4,851,557	0.4520	-1.90%
2004-06-14	0	1.580	1.560	1.580	1.570	1.600	364,000	579,440	1.5919	0.455	0.449	0.455	0.452	0.460	1,265,019	0.4580	-1.25%
2004-06-11	0	1.600	1.590	1.600	1.600	1.620	2,084,000	3,361,200	1.6129	0.460	0.458	0.460	0.460	0.466	7,242,582	0.4641	-0.62%
2004-06-10	0	1.610	1.610	1.620	1.600	1.610	2,208,000	3,553,960	1.6096	0.463	0.463	0.466	0.460	0.463	7,673,523	0.4631	0.62%
2004-06-09	0	1.600	1.600	1.610	1.600	1.600	2,000,000	3,200,000	1.6000	0.460	0.460	0.463	0.460	0.460	6,950,655	0.4604	-0.62%
2004-06-08	0	1.610	1.600	1.610	1.610	1.660	284,000	464,080	1.6341	0.463	0.460	0.463	0.463	0.478	986,993	0.4702	0.00%
2004-06-07	0	1.610	1.600	1.620	1.590	1.610	480,000	769,480	1.6031	0.463	0.460	0.466	0.458	0.463	1,668,157	0.4613	0.62%
2004-06-04	0	1.600	1.590	1.600	1.580	1.600	308,000	489,560	1.5895	0.460	0.458	0.460	0.455	0.460	1,070,401	0.4574	1.27%
2004-06-03	0	1.580	1.570	1.640	1.580	1.630	620,000	991,800	1.5997	0.455	0.452	0.472	0.455	0.469	2,154,703	0.4603	-0.63%
2004-06-02	0	1.590	1.590	1.610	1.580	1.600	588,000	935,520	1.5910	0.458	0.458	0.463	0.455	0.460	2,043,493	0.4578	0.63%
2004-06-01	0	1.580	1.580	1.600	1.580	1.600	52,000	82,960	1.5954	0.455	0.455	0.460	0.455	0.460	180,717	0.4591	-1.86%
2004-05-31	0	1.610	1.580	1.610	1.580	1.610	480,000	765,560	1.5949	0.463	0.455	0.463	0.455	0.463	1,668,157	0.4589	-0.62%
2004-05-28	0	1.620	1.610	1.620	1.590	1.630	428,000	686,200	1.6033	0.466	0.463	0.466	0.458	0.469	1,487,440	0.4613	2.53%
2004-05-27	0	1.580	1.580	1.590	1.580	1.640	1,188,000	1,901,600	1.6007	0.455	0.455	0.458	0.455	0.472	4,128,689	0.4606	1.94%
2004-05-25	0	1.550	1.550	1.560	1.540	1.570	836,000	1,300,920	1.5561	0.446	0.446	0.449	0.443	0.452	2,905,374	0.4478	-0.64%
2004-05-24	0	1.560	1.560	1.600	1.550	1.560	44,000	68,440	1.5555	0.449	0.449	0.460	0.446	0.449	152,914	0.4476	0.65%
2004-05-21	0	1.550	1.550	1.600	1.530	1.600	76,000	118,320	1.5568	0.446	0.446	0.460	0.440	0.460	264,125	0.4480	-0.64%
2004-05-20	0	1.560	1.560	1.610	1.560	1.580	100,000	156,720	1.5672	0.449	0.449	0.463	0.449	0.455	347,533	0.4510	-3.11%
2004-05-19	0	1.610	1.580	1.610	1.590	1.620	424,000	681,480	1.6073	0.463	0.455	0.463	0.458	0.466	1,473,539	0.4625	5.23%
2004-05-18	0	1.530	1.510	1.580	1.410	1.530	832,000	1,235,600	1.4851	0.440	0.434	0.455	0.406	0.440	2,891,472	0.4273	7.75%
2004-05-17	0	1.420	1.400	1.420	1.370	1.530	3,476,000	4,883,480	1.4049	0.409	0.403	0.409	0.394	0.440	12,080,238	0.4043	-7.79%
2004-05-14	0	1.540	1.540	1.550	1.530	1.580	848,000	1,316,680	1.5527	0.443	0.443	0.446	0.440	0.455	2,947,078	0.4468	-1.70%
2004-05-13	0	1.610	1.610	1.620	1.610	1.640	388,000	632,160	1.6293	0.451	0.451	0.454	0.451	0.459	1,385,694	0.4562	-1.83%
2004-05-12	0	1.640	1.640	1.680	1.630	1.640	108,000	176,760	1.6367	0.459	0.459	0.470	0.456	0.459	385,709	0.4583	3.14%
2004-05-11	0	1.590	1.590	1.600	1.590	1.610	2,080,000	3,315,040	1.5938	0.445	0.445	0.448	0.445	0.451	7,428,465	0.4463	-1.24%
2004-05-10	0	1.610	1.600	1.610	1.600	1.650	4,036,000	6,634,600	1.6439	0.451	0.448	0.451	0.448	0.462	14,414,080	0.4603	-2.42%
2004-05-07	0	1.650	1.640	1.650	1.650	1.700	1,444,000	2,397,440	1.6603	0.462	0.459	0.462	0.462	0.476	5,157,069	0.4649	-2.94%
2004-05-06	0	1.700	1.680	1.700	1.680	1.710	84,000	141,800	1.6881	0.476	0.470	0.476	0.470	0.479	299,996	0.4727	1.19%
2004-05-05	0	1.680	1.650	1.680	1.680	1.680	204,000	342,720	1.6800	0.470	0.462	0.470	0.470	0.470	728,561	0.4704	0.00%
2004-05-04	0	1.680	1.650	1.680	1.660	1.680	72,000	120,120	1.6683	0.470	0.462	0.470	0.465	0.470	257,139	0.4671	1.20%
2004-05-03	0	1.660	1.650	1.660	1.650	1.660	36,000	59,640	1.6567	0.465	0.462	0.465	0.462	0.465	128,570	0.4639	1.84%
2004-04-30	0	1.630	1.620	1.640	1.620	1.630	168,000	273,240	1.6264	0.456	0.454	0.459	0.454	0.456	599,991	0.4554	0.62%
2004-04-29	0	1.620	1.610	1.630	1.600	1.650	1,196,000	1,944,360	1.6257	0.454	0.451	0.456	0.448	0.462	4,271,368	0.4552	-4.14%
2004-04-28	0	1.690	1.670	1.690	1.690	1.690	184,000	310,960	1.6900	0.473	0.468	0.473	0.473	0.473	657,133	0.4732	0.60%
2004-04-27	0	1.680	1.680	1.690	1.680	1.700	180,000	304,360	1.6909	0.470	0.470	0.473	0.470	0.476	642,848	0.4735	-1.18%
2004-04-26	0	1.700	1.690	1.700	1.690	1.700	396,000	670,600	1.6934	0.476	0.473	0.476	0.473	0.476	1,414,265	0.4742	0.59%
2004-04-23	0	1.690	1.680	1.700	1.690	1.710	72,000	122,040	1.6950	0.473	0.470	0.476	0.473	0.479	257,139	0.4746	1.81%
2004-04-22	0	1.660	1.660	1.690	1.630	1.660	128,000	211,960	1.6559	0.465	0.465	0.473	0.456	0.465	457,136	0.4637	1.84%
2004-04-21	0	1.630	1.620	1.630	1.620	1.650	426,000	697,540	1.6374	0.456	0.454	0.456	0.454	0.462	1,521,407	0.4585	-1.21%
2004-04-20	0	1.650	1.650	1.670	1.650	1.670	384,000	636,920	1.6586	0.462	0.462	0.468	0.462	0.468	1,371,409	0.4644	-1.79%
2004-04-19	0	1.680	1.670	1.690	1.680	1.680	344,000	577,920	1.6800	0.470	0.468	0.473	0.470	0.470	1,228,554	0.4704	-0.59%
2004-04-16	0	1.690	1.680	1.690	1.680	1.690	504,000	851,480	1.6894	0.473	0.470	0.473	0.470	0.473	1,799,974	0.4731	0.60%
2004-04-15	0	1.680	1.680	1.700	1.670	1.720	2,324,000	3,923,200	1.6881	0.470	0.470	0.476	0.468	0.482	8,299,881	0.4727	-2.33%
2004-04-14	0	1.720	1.720	1.740	1.720	1.750	1,204,000	2,095,960	1.7408	0.482	0.482	0.487	0.482	0.490	4,299,939	0.4874	-2.27%
2004-04-13	0	1.760	1.740	1.770	1.740	1.760	684,000	1,196,080	1.7487	0.493	0.487	0.496	0.487	0.493	2,442,822	0.4896	1.15%
2004-04-08	0	1.740	1.730	1.740	1.720	1.760	2,556,000	4,444,000	1.7387	0.487	0.484	0.487	0.482	0.493	9,128,441	0.4868	0.58%
2004-04-07	0	1.730	1.730	1.740	1.710	1.790	1,180,000	2,058,880	1.7448	0.484	0.484	0.487	0.479	0.501	4,214,225	0.4886	-2.81%
2004-04-06	0	1.780	1.770	1.790	1.780	1.850	1,212,000	2,185,440	1.8032	0.498	0.496	0.501	0.498	0.518	4,328,510	0.5049	-1.11%
2004-04-02	0	1.800	1.790	1.800	1.770	1.800	2,676,000	4,774,800	1.7843	0.504	0.501	0.504	0.496	0.504	9,557,006	0.4996	1.69%
2004-04-01	0	1.770	1.770	1.800	1.760	1.810	5,312,000	9,503,280	1.7890	0.496	0.496	0.504	0.493	0.507	18,971,157	0.5009	1.72%
2004-03-31	0	1.740	1.730	1.740	1.640	1.740	3,052,000	5,192,720	1.7014	0.487	0.484	0.487	0.459	0.487	10,899,844	0.4764	8.07%
2004-03-30	0	1.610	1.590	1.610	1.590	1.630	136,000	218,680	1.6079	0.451	0.445	0.451	0.445	0.456	485,707	0.4502	2.55%
2004-03-29	0	1.570	1.520	1.620	1.570	1.640	520,000	840,080	1.6155	0.440	0.426	0.454	0.440	0.459	1,857,116	0.4524	-1.26%
2004-03-26	0	1.590	1.590	1.620	1.580	1.610	220,000	352,160	1.6007	0.445	0.445	0.454	0.442	0.451	785,703	0.4482	-2.45%
2004-03-25	0	1.630	1.620	1.630	1.610	1.630	100,000	162,320	1.6232	0.456	0.454	0.456	0.451	0.456	357,138	0.4545	0.00%
2004-03-24	0	1.630	1.610	1.670	1.610	1.650	232,000	379,880	1.6374	0.456	0.451	0.468	0.451	0.462	828,560	0.4585	-1.21%
2004-03-23	0	1.650	1.610	1.650	1.560	1.660	612,000	989,920	1.6175	0.462	0.451	0.462	0.437	0.465	2,185,683	0.4529	1.85%
2004-03-22	0	1.620	1.620	1.650	1.620	1.650	156,000	253,160	1.6228	0.454	0.454	0.462	0.454	0.462	557,135	0.4544	-2.41%
2004-03-19	0	1.660	1.650	1.690	1.650	1.670	128,000	212,400	1.6594	0.465	0.462	0.473	0.462	0.468	457,136	0.4646	0.00%
2004-03-18	0	1.660	1.660	1.690	1.660	1.690	160,000	265,960	1.6623	0.465	0.465	0.473	0.465	0.473	571,420	0.4654	1.22%
2004-03-17	0	1.640	1.640	1.680	1.640	1.700	164,000	272,000	1.6585	0.459	0.459	0.470	0.459	0.476	585,706	0.4644	-2.96%
2004-03-16	0	1.690	1.650	1.690	-	-	0	0	-	0.473	0.462	0.473	-	-	0	-	0.00%
2004-03-15	0	1.690	1.680	1.690	1.680	1.700	572,000	965,520	1.6880	0.473	0.470	0.473	0.470	0.476	2,042,828	0.4726	3.05%
2004-03-12	0	1.640	1.640	1.660	1.600	1.700	1,740,000	2,861,200	1.6444	0.459	0.459	0.465	0.448	0.476	6,214,197	0.4604	-4.65%
2004-03-11	0	1.720	1.720	1.740	1.720	1.750	1,400,000	2,445,960	1.7471	0.482	0.482	0.487	0.482	0.490	4,999,929	0.4892	-2.27%
2004-03-10	0	1.760	1.760	1.770	1.750	1.760	892,000	1,565,680	1.7552	0.493	0.493	0.496	0.490	0.493	3,185,669	0.4915	-1.12%
2004-03-09	0	1.780	1.760	1.780	1.750	1.780	296,000	522,920	1.7666	0.498	0.493	0.498	0.490	0.498	1,057,128	0.4947	0.00%
2004-03-08	0	1.780	1.770	1.780	1.770	1.780	5,296,000	9,299,120	1.7559	0.498	0.496	0.498	0.496	0.498	18,914,015	0.4917	1.71%
2004-03-05	0	1.750	1.750	1.770	1.750	1.770	848,000	1,488,520	1.7553	0.490	0.490	0.496	0.490	0.496	3,028,528	0.4915	0.00%
2004-03-04	0	1.750	1.740	1.760	1.740	1.780	676,000	1,185,600	1.7538	0.490	0.487	0.493	0.487	0.498	2,414,251	0.4911	-1.69%
2004-03-03	0	1.780	1.780	1.800	1.780	1.790	2,672,000	4,807,280	1.7991	0.498	0.498	0.504	0.498	0.501	9,542,721	0.5038	-0.56%
2004-03-02	0	1.790	1.790	1.820	1.790	1.810	1,900,000	3,420,600	1.8003	0.501	0.501	0.510	0.501	0.507	6,785,617	0.5041	-2.19%
2004-03-01	0	1.830	1.800	1.830	1.810	1.860	712,000	1,297,560	1.8224	0.512	0.504	0.512	0.507	0.521	2,542,821	0.5103	0.00%
2004-02-27	0	1.830	1.820	1.830	1.800	1.830	324,000	586,280	1.8095	0.512	0.510	0.512	0.504	0.512	1,157,126	0.5067	1.67%
2004-02-26	0	1.800	1.780	1.810	1.780	1.820	40,000	72,080	1.8020	0.504	0.498	0.507	0.498	0.510	142,855	0.5046	1.69%
2004-02-25	0	1.770	1.770	1.800	1.770	1.800	688,000	1,222,920	1.7775	0.496	0.496	0.504	0.496	0.504	2,457,108	0.4977	-0.56%
2004-02-24	0	1.780	1.790	1.800	1.770	1.830	1,696,000	3,045,800	1.7959	0.498	0.501	0.504	0.496	0.512	6,057,056	0.5029	-2.73%
2004-02-23	0	1.830	1.820	1.830	1.810	1.830	596,000	1,083,560	1.8181	0.512	0.510	0.512	0.507	0.512	2,128,541	0.5091	0.00%
2004-02-20	0	1.830	1.830	1.840	1.820	1.840	764,000	1,398,720	1.8308	0.512	0.512	0.515	0.510	0.515	2,728,532	0.5126	0.55%
2004-02-19	0	1.820	1.810	1.870	1.810	1.880	3,552,000	6,533,040	1.8393	0.510	0.507	0.524	0.507	0.526	12,685,533	0.5150	-2.67%
2004-02-18	0	1.870	1.870	1.880	1.810	1.960	9,398,000	17,916,920	1.9065	0.524	0.524	0.526	0.507	0.549	33,563,806	0.5338	3.31%
2004-02-17	0	1.810	1.800	1.820	1.780	1.820	748,000	1,346,680	1.8004	0.507	0.504	0.510	0.498	0.510	2,671,390	0.5041	-1.09%
2004-02-16	0	1.830	1.830	1.840	1.770	1.850	2,028,000	3,700,560	1.8247	0.512	0.512	0.515	0.496	0.518	7,242,754	0.5109	2.23%
2004-02-13	0	1.790	1.780	1.790	1.770	1.800	1,102,000	1,974,360	1.7916	0.501	0.498	0.501	0.496	0.504	3,935,658	0.5017	2.29%
2004-02-12	0	1.750	1.750	1.760	1.750	1.760	868,000	1,520,480	1.7517	0.490	0.490	0.493	0.490	0.493	3,099,956	0.4905	0.00%
2004-02-11	0	1.750	1.750	1.760	1.750	1.760	1,188,000	2,081,200	1.7519	0.490	0.490	0.493	0.490	0.493	4,242,796	0.4905	-0.57%
2004-02-10	0	1.760	1.760	1.770	1.750	1.840	4,332,000	7,684,072	1.7738	0.493	0.493	0.496	0.490	0.515	15,471,207	0.4967	-1.68%
2004-02-09	0	1.790	1.780	1.790	1.750	1.790	1,344,000	2,371,400	1.7644	0.501	0.498	0.501	0.490	0.501	4,799,931	0.4940	3.47%
2004-02-06	0	1.730	1.730	1.740	1.720	1.730	6,376,000	10,972,080	1.7208	0.484	0.484	0.487	0.482	0.484	22,771,103	0.4818	0.58%
2004-02-05	0	1.720	1.710	1.730	1.700	1.720	2,592,000	4,437,160	1.7119	0.482	0.479	0.484	0.476	0.482	9,257,011	0.4793	1.18%
2004-02-04	0	1.700	1.700	1.710	1.700	1.720	828,000	1,416,920	1.7113	0.476	0.476	0.479	0.476	0.482	2,957,101	0.4792	-1.16%
2004-02-03	0	1.720	1.710	1.730	1.700	1.730	136,000	233,680	1.7182	0.482	0.479	0.484	0.476	0.484	485,707	0.4811	1.18%
2004-02-02	0	1.700	1.700	1.720	1.690	1.720	4,936,000	8,429,560	1.7078	0.476	0.476	0.482	0.473	0.482	17,628,319	0.4782	-2.30%
2004-01-30	0	1.740	1.740	1.760	1.720	1.800	2,340,000	4,144,880	1.7713	0.487	0.487	0.493	0.482	0.504	8,357,023	0.4960	1.16%
2004-01-29	0	1.720	1.720	1.730	1.700	1.730	1,868,000	3,214,000	1.7206	0.482	0.482	0.484	0.476	0.484	6,671,333	0.4818	0.00%
2004-01-28	0	1.720	1.710	1.720	1.700	1.760	2,690,000	4,641,020	1.7253	0.482	0.479	0.482	0.476	0.493	9,607,006	0.4831	-2.27%
2004-01-27	0	1.760	1.760	1.780	1.720	1.810	2,412,000	4,241,880	1.7587	0.493	0.493	0.498	0.482	0.507	8,614,163	0.4924	-2.76%
2004-01-26	0	1.810	1.800	1.810	1.810	1.820	952,000	1,728,200	1.8153	0.507	0.504	0.507	0.507	0.510	3,399,951	0.5083	-2.16%
2004-01-21	0	1.850	1.850	1.860	1.770	1.850	5,532,000	10,048,240	1.8164	0.518	0.518	0.521	0.496	0.518	19,756,860	0.5086	4.52%
2004-01-20	0	1.770	1.750	1.770	1.710	1.770	7,304,000	12,643,520	1.7310	0.496	0.490	0.496	0.479	0.496	26,085,341	0.4847	2.91%
2004-01-19	0	1.720	1.720	1.730	1.720	1.730	5,336,000	9,178,040	1.7200	0.482	0.482	0.484	0.482	0.484	19,056,870	0.4816	0.00%
2004-01-16	0	1.720	1.720	1.730	1.700	1.770	7,712,000	13,245,160	1.7175	0.482	0.482	0.484	0.476	0.496	27,542,463	0.4809	-2.27%
2004-01-15	0	1.760	1.760	1.770	1.720	1.780	6,408,000	11,231,440	1.7527	0.493	0.493	0.496	0.482	0.498	22,885,387	0.4908	2.33%
2004-01-14	0	1.720	1.710	1.720	1.710	1.720	1,404,000	2,403,920	1.7122	0.482	0.479	0.482	0.479	0.482	5,014,214	0.4794	1.18%
2004-01-13	0	1.700	1.700	1.720	1.640	1.730	5,744,000	9,659,480	1.6817	0.476	0.476	0.482	0.459	0.484	20,513,992	0.4709	0.59%
2004-01-12	0	1.690	1.690	1.700	1.680	1.760	1,932,000	3,322,200	1.7196	0.473	0.473	0.476	0.470	0.493	6,899,901	0.4815	-4.52%
2004-01-09	0	1.770	1.760	1.780	1.750	1.790	7,216,000	12,788,160	1.7722	0.496	0.493	0.498	0.490	0.501	25,771,060	0.4962	2.91%
2004-01-08	0	1.720	1.720	1.730	1.670	1.770	10,536,000	18,257,240	1.7328	0.482	0.482	0.484	0.468	0.496	37,628,034	0.4852	3.61%
2004-01-07	0	1.660	1.660	1.670	1.640	1.680	7,920,000	13,144,440	1.6597	0.465	0.465	0.468	0.459	0.470	28,285,310	0.4647	2.47%
2004-01-06	0	1.620	1.620	1.630	1.600	1.660	3,860,000	6,256,080	1.6207	0.454	0.454	0.456	0.448	0.465	13,785,517	0.4538	3.18%
2004-01-05	0	1.570	1.570	1.590	1.530	1.600	280,000	443,840	1.5851	0.440	0.440	0.445	0.428	0.448	999,986	0.4438	-1.87%
2004-01-02	0	1.600	1.590	1.600	1.560	1.600	420,000	661,520	1.5750	0.448	0.445	0.448	0.437	0.448	1,499,979	0.4410	1.91%
2003-12-31	0	1.570	1.550	1.570	1.540	1.590	160,000	249,080	1.5568	0.440	0.434	0.440	0.431	0.445	571,420	0.4359	1.29%
2003-12-30	0	1.550	1.540	1.550	1.550	1.630	1,328,000	2,113,320	1.5914	0.434	0.431	0.434	0.434	0.456	4,742,789	0.4456	-4.32%
2003-12-29	0	1.620	1.610	1.620	1.510	1.620	2,528,000	3,959,480	1.5663	0.454	0.451	0.454	0.423	0.454	9,028,442	0.4386	6.58%
2003-12-24	0	1.520	1.520	1.530	1.500	1.540	684,000	1,044,840	1.5275	0.426	0.426	0.428	0.420	0.431	2,442,822	0.4277	0.00%
2003-12-23	0	1.520	1.520	1.530	1.500	1.550	2,324,000	3,506,680	1.5089	0.426	0.426	0.428	0.420	0.434	8,299,881	0.4225	-1.94%
2003-12-22	0	1.550	1.540	1.550	1.470	1.570	5,970,000	9,150,840	1.5328	0.434	0.431	0.434	0.412	0.440	21,321,124	0.4292	-1.27%
2003-12-19	0	1.570	1.570	1.590	1.560	1.610	2,668,000	4,234,240	1.5870	0.440	0.440	0.445	0.437	0.451	9,528,435	0.4444	-1.26%
2003-12-18	0	1.590	1.580	1.590	1.560	1.610	852,000	1,351,120	1.5858	0.445	0.442	0.445	0.437	0.451	3,042,814	0.4440	-0.62%
2003-12-17	0	1.600	1.600	1.620	1.560	1.640	1,596,000	2,548,520	1.5968	0.448	0.448	0.454	0.437	0.459	5,699,919	0.4471	-1.23%
2003-12-16	0	1.620	1.610	1.620	1.600	1.650	1,400,000	2,265,040	1.6179	0.454	0.451	0.454	0.448	0.462	4,999,929	0.4530	-1.22%
2003-12-15	0	1.640	1.630	1.640	1.630	1.680	3,292,000	5,472,920	1.6625	0.459	0.456	0.459	0.456	0.470	11,756,975	0.4655	-0.61%
2003-12-12	0	1.650	1.640	1.650	1.640	1.670	1,944,000	3,207,080	1.6497	0.462	0.459	0.462	0.459	0.468	6,942,758	0.4619	-1.20%
2003-12-11	0	1.670	1.650	1.660	1.640	1.670	3,836,000	6,372,560	1.6613	0.468	0.462	0.465	0.459	0.468	13,699,804	0.4652	2.45%
2003-12-10	0	1.630	1.630	1.640	1.580	1.650	5,880,000	9,506,320	1.6167	0.456	0.456	0.459	0.442	0.462	20,999,700	0.4527	1.24%
2003-12-09	0	1.610	1.610	1.620	1.540	1.620	4,380,000	6,983,000	1.5943	0.451	0.451	0.454	0.431	0.454	15,642,634	0.4464	1.90%
2003-12-08	0	1.580	1.580	1.590	1.580	1.630	1,724,000	2,755,240	1.5982	0.442	0.442	0.445	0.442	0.456	6,157,055	0.4475	-1.25%
2003-12-05	0	1.600	1.600	1.610	1.590	1.640	2,980,000	4,795,920	1.6094	0.448	0.448	0.451	0.445	0.459	10,642,705	0.4506	-2.44%
2003-12-04	0	1.640	1.630	1.640	1.580	1.640	12,544,000	20,089,920	1.6016	0.459	0.456	0.459	0.442	0.459	44,799,360	0.4484	0.61%
2003-12-03	0	1.630	1.630	1.640	1.610	1.710	92,272,000	142,904,520	1.5487	0.456	0.456	0.459	0.451	0.479	329,538,146	0.4337	-3.55%
2003-12-02	0	1.690	1.690	1.700	1.580	1.710	15,232,000	25,041,600	1.6440	0.473	0.473	0.476	0.442	0.479	54,399,222	0.4603	7.64%
2003-12-01	0	1.570	1.560	1.570	1.530	1.570	4,628,000	7,161,040	1.5473	0.440	0.437	0.440	0.428	0.440	16,528,335	0.4333	3.29%
2003-11-28	0	1.520	1.510	1.520	1.500	1.530	1,704,000	2,574,880	1.5111	0.426	0.423	0.426	0.420	0.428	6,085,627	0.4231	1.33%
2003-11-27	0	1.500	1.490	1.500	1.490	1.530	4,272,000	6,440,800	1.5077	0.420	0.417	0.420	0.417	0.428	15,256,925	0.4222	-0.66%
2003-11-26	0	1.510	1.500	1.510	1.480	1.530	7,820,000	11,826,840	1.5124	0.423	0.420	0.423	0.414	0.428	27,928,172	0.4235	1.34%
2003-11-25	0	1.490	1.490	1.510	1.490	1.600	14,896,000	22,670,960	1.5219	0.417	0.417	0.423	0.417	0.448	53,199,240	0.4262	-4.49%
2003-11-24	0	1.560	1.550	1.560	1.390	1.590	29,416,400	44,639,540	1.5175	0.437	0.434	0.437	0.389	0.445	105,057,070	0.4249	13.04%
2003-11-21	0	1.380	1.380	1.390	1.360	1.380	4,856,000	6,653,640	1.3702	0.386	0.386	0.389	0.381	0.386	17,342,609	0.3837	0.00%
2003-11-20	0	1.380	1.370	1.380	1.370	1.400	3,668,000	5,046,120	1.3757	0.386	0.384	0.386	0.384	0.392	13,099,813	0.3852	-0.72%
2003-11-19	0	1.390	1.380	1.390	1.370	1.390	7,240,400	9,972,892	1.3774	0.389	0.386	0.389	0.384	0.389	25,858,202	0.3857	0.72%
2003-11-18	0	1.380	1.380	1.390	1.370	1.410	4,412,000	6,101,720	1.3830	0.386	0.386	0.389	0.384	0.395	15,756,918	0.3872	-2.13%
2003-11-17	0	1.410	1.400	1.410	1.340	1.420	10,928,000	15,228,320	1.3935	0.395	0.392	0.395	0.375	0.398	39,028,014	0.3902	1.44%
2003-11-14	0	1.390	1.380	1.390	1.370	1.390	13,704,000	18,875,840	1.3774	0.389	0.386	0.389	0.384	0.389	48,942,158	0.3857	1.46%
2003-11-13	0	1.370	1.360	1.370	1.290	1.380	16,846,000	22,661,620	1.3452	0.384	0.381	0.384	0.361	0.386	60,163,426	0.3767	6.20%
2003-11-12	0	1.290	1.290	1.300	1.280	1.310	7,400,000	9,602,120	1.2976	0.361	0.361	0.364	0.358	0.367	26,428,194	0.3633	-2.27%
2003-11-11	0	1.320	1.310	1.320	1.310	1.340	5,732,000	7,577,440	1.3220	0.370	0.367	0.370	0.367	0.375	20,471,136	0.3702	-1.49%
2003-11-10	0	1.340	1.330	1.340	1.300	1.350	13,176,000	17,492,680	1.3276	0.375	0.372	0.375	0.364	0.378	47,056,470	0.3717	1.52%
2003-11-07	0	1.320	1.310	1.320	1.280	1.330	29,168,000	38,237,160	1.3109	0.370	0.367	0.370	0.358	0.372	104,169,939	0.3671	3.94%
2003-11-06	0	1.270	1.250	1.260	1.230	1.300	11,792,000	14,852,920	1.2596	0.356	0.350	0.353	0.344	0.364	42,113,684	0.3527	1.60%
2003-11-05	0	1.250	1.240	1.250	1.240	1.270	4,708,000	5,882,440	1.2495	0.350	0.347	0.350	0.347	0.356	16,814,045	0.3499	-0.79%
2003-11-04	0	1.260	1.250	1.260	1.230	1.270	9,096,000	11,300,680	1.2424	0.353	0.350	0.353	0.344	0.356	32,485,250	0.3479	1.61%
2003-11-03	0	1.240	1.220	1.240	1.220	1.250	8,816,000	10,872,496	1.2333	0.347	0.342	0.347	0.342	0.350	31,485,264	0.3453	-0.80%
2003-10-31	0	1.250	1.240	1.250	1.170	1.270	26,070,000	32,307,600	1.2393	0.350	0.347	0.350	0.328	0.356	93,105,812	0.3470	5.93%
2003-10-30	0	1.180	1.170	1.180	1.160	1.180	852,000	998,320	1.1717	0.330	0.328	0.330	0.325	0.330	3,042,814	0.3281	0.00%
2003-10-29	0	1.180	1.180	1.190	1.160	1.180	2,870,000	3,352,840	1.1682	0.330	0.330	0.333	0.325	0.330	10,249,853	0.3271	0.00%
2003-10-28	0	1.180	1.170	1.180	1.140	1.180	6,600,000	7,669,160	1.1620	0.330	0.328	0.330	0.319	0.330	23,571,092	0.3254	4.42%
2003-10-27	0	1.130	1.130	1.140	1.130	1.150	2,576,000	2,929,920	1.1374	0.316	0.316	0.319	0.316	0.322	9,199,868	0.3185	-0.88%
2003-10-24	0	1.140	1.130	1.140	1.130	1.170	4,752,000	5,405,280	1.1375	0.319	0.316	0.319	0.316	0.328	16,971,186	0.3185	-0.87%
2003-10-23	0	1.150	1.140	1.150	1.140	1.170	3,340,000	3,869,160	1.1584	0.322	0.319	0.322	0.319	0.328	11,928,401	0.3244	-3.36%
2003-10-22	0	1.190	1.180	1.190	1.160	1.200	3,940,000	4,675,280	1.1866	0.333	0.330	0.333	0.325	0.336	14,071,227	0.3323	0.85%
2003-10-21	0	1.180	1.180	1.190	1.180	1.210	3,220,000	3,822,880	1.1872	0.330	0.330	0.333	0.330	0.339	11,499,836	0.3324	-1.67%
2003-10-20	0	1.200	1.200	1.210	1.200	1.210	2,204,000	2,649,960	1.2023	0.336	0.336	0.339	0.336	0.339	7,871,316	0.3367	-0.83%
2003-10-17	0	1.210	1.200	1.210	1.180	1.210	4,000,000	4,776,520	1.1941	0.339	0.336	0.339	0.330	0.339	14,285,510	0.3344	3.42%
2003-10-16	0	1.170	1.170	1.180	1.150	1.190	5,958,000	7,003,760	1.1755	0.328	0.328	0.330	0.322	0.333	21,278,267	0.3292	2.63%
2003-10-15	0	1.140	1.130	1.140	1.120	1.180	14,718,000	16,775,700	1.1398	0.319	0.316	0.319	0.314	0.330	52,563,534	0.3192	-1.72%
2003-10-14	0	1.160	1.160	1.170	1.160	1.200	7,944,000	9,355,160	1.1776	0.325	0.325	0.328	0.325	0.336	28,371,023	0.3297	-2.52%
2003-10-13	0	1.190	1.190	1.200	1.180	1.210	5,832,000	6,971,680	1.1954	0.333	0.333	0.336	0.330	0.339	20,828,274	0.3347	0.00%
2003-10-10	0	1.190	1.200	1.210	1.180	1.210	14,040,000	16,817,480	1.1978	0.333	0.336	0.339	0.330	0.339	50,142,140	0.3354	-1.65%
2003-10-09	0	1.210	1.210	1.220	1.200	1.220	3,196,000	3,854,480	1.2060	0.339	0.339	0.342	0.336	0.342	11,414,123	0.3377	0.83%
2003-10-08	0	1.200	1.200	1.210	1.200	1.240	6,168,000	7,480,440	1.2128	0.336	0.336	0.339	0.336	0.347	22,028,257	0.3396	-1.64%
2003-10-07	0	1.220	1.220	1.230	1.210	1.230	2,664,000	3,254,480	1.2217	0.342	0.342	0.344	0.339	0.344	9,514,150	0.3421	0.83%
2003-10-06	0	1.210	1.200	1.210	1.200	1.250	6,992,000	8,606,200	1.2309	0.339	0.336	0.339	0.336	0.350	24,971,072	0.3446	-2.42%
2003-10-03	0	1.240	1.240	1.250	1.230	1.250	4,506,000	5,597,556	1.2422	0.347	0.347	0.350	0.344	0.350	16,092,627	0.3478	0.41%
2003-10-02	0	1.260	1.260	1.270	1.250	1.270	8,324,000	10,453,680	1.2558	0.346	0.346	0.349	0.343	0.349	30,330,913	0.3447	0.80%
2003-09-30	0	1.250	1.250	1.260	1.250	1.270	2,072,000	2,614,240	1.2617	0.343	0.343	0.346	0.343	0.349	7,549,934	0.3463	0.00%
2003-09-29	0	1.250	1.250	1.260	1.240	1.270	3,440,000	4,317,440	1.2551	0.343	0.343	0.346	0.340	0.349	12,534,640	0.3444	0.81%
2003-09-26	0	1.240	1.240	1.250	1.200	1.250	4,440,000	5,427,880	1.2225	0.340	0.340	0.343	0.329	0.343	16,178,430	0.3355	2.48%
2003-09-25	0	1.210	1.210	1.220	1.210	1.250	6,596,000	8,074,680	1.2242	0.332	0.332	0.335	0.332	0.343	24,034,443	0.3360	-3.20%
2003-09-24	0	1.250	1.250	1.260	1.240	1.260	1,840,000	2,299,320	1.2496	0.343	0.343	0.346	0.340	0.346	6,704,575	0.3429	0.81%
2003-09-23	0	1.240	1.230	1.240	1.220	1.250	3,400,000	4,212,520	1.2390	0.340	0.338	0.340	0.335	0.343	12,388,888	0.3400	-0.80%
2003-09-22	0	1.250	1.250	1.260	1.250	1.270	2,552,000	3,203,800	1.2554	0.343	0.343	0.346	0.343	0.349	9,298,954	0.3445	-0.79%
2003-09-19	0	1.260	1.260	1.270	1.250	1.290	4,336,000	5,437,200	1.2540	0.346	0.346	0.349	0.343	0.354	15,799,476	0.3441	-0.79%
2003-09-18	0	1.270	1.260	1.270	1.240	1.300	5,012,000	6,366,920	1.2703	0.349	0.346	0.349	0.340	0.357	18,262,679	0.3486	-1.55%
2003-09-17	0	1.290	1.290	1.300	1.280	1.330	18,116,000	23,687,880	1.3076	0.354	0.354	0.357	0.351	0.365	66,010,911	0.3588	0.00%
2003-09-16	0	1.290	1.280	1.300	1.260	1.290	3,406,000	4,366,400	1.2820	0.354	0.351	0.357	0.346	0.354	12,410,751	0.3518	0.78%
2003-09-15	0	1.280	1.280	1.290	1.280	1.310	8,032,000	10,387,160	1.2932	0.351	0.351	0.354	0.351	0.360	29,266,926	0.3549	0.79%
2003-09-11	0	1.270	1.260	1.270	1.240	1.280	3,528,000	4,466,360	1.2660	0.349	0.346	0.349	0.340	0.351	12,855,293	0.3474	2.42%
2003-09-10	0	1.240	1.230	1.240	1.220	1.250	5,282,000	6,521,740	1.2347	0.340	0.338	0.340	0.335	0.343	19,246,502	0.3389	-2.36%
2003-09-09	0	1.270	1.260	1.270	1.260	1.330	19,908,000	25,750,960	1.2935	0.349	0.346	0.349	0.346	0.365	72,540,584	0.3550	-2.31%
2003-09-08	0	1.300	1.290	1.300	1.260	1.330	24,684,000	31,974,760	1.2954	0.357	0.354	0.357	0.346	0.365	89,943,328	0.3555	3.17%
2003-09-05	0	1.260	1.260	1.270	1.230	1.280	11,716,000	14,726,720	1.2570	0.346	0.346	0.349	0.338	0.351	42,690,651	0.3450	3.28%
2003-09-04	0	1.220	1.220	1.230	1.180	1.260	9,846,000	12,096,200	1.2285	0.335	0.335	0.338	0.324	0.346	35,876,763	0.3372	1.67%
2003-09-03	0	1.200	1.200	1.210	1.190	1.220	5,160,000	6,206,320	1.2028	0.329	0.329	0.332	0.327	0.335	18,801,960	0.3301	1.69%
2003-09-02	0	1.180	1.180	1.190	1.180	1.210	1,292,000	1,536,320	1.1891	0.324	0.324	0.327	0.324	0.332	4,707,777	0.3263	-0.84%
2003-09-01	0	1.190	1.190	1.210	1.190	1.230	3,512,000	4,247,560	1.2094	0.327	0.327	0.332	0.327	0.338	12,796,993	0.3319	-2.46%
2003-08-29	0	1.220	1.210	1.220	1.200	1.220	1,948,000	2,352,800	1.2078	0.335	0.332	0.335	0.329	0.335	7,098,104	0.3315	2.52%
2003-08-28	0	1.190	1.190	1.200	1.190	1.210	2,052,000	2,462,560	1.2001	0.327	0.327	0.329	0.327	0.332	7,477,058	0.3293	0.00%
2003-08-27	0	1.190	1.180	1.200	1.160	1.200	2,932,000	3,474,520	1.1850	0.327	0.324	0.329	0.318	0.329	10,683,594	0.3252	0.00%
2003-08-26	0	1.190	1.190	1.200	1.170	1.200	3,076,000	3,666,800	1.1921	0.327	0.327	0.329	0.321	0.329	11,208,300	0.3272	1.71%
2003-08-25	0	1.170	1.170	1.180	1.170	1.240	4,432,000	5,332,480	1.2032	0.321	0.321	0.324	0.321	0.340	16,149,280	0.3302	-6.40%
2003-08-22	0	1.250	1.250	1.260	1.240	1.290	5,852,000	7,336,360	1.2537	0.343	0.343	0.346	0.340	0.354	21,323,463	0.3441	-3.10%
2003-08-21	0	1.290	1.280	1.290	1.200	1.300	17,224,000	21,845,600	1.2683	0.354	0.351	0.354	0.329	0.357	62,760,650	0.3481	7.50%
2003-08-20	0	1.200	1.190	1.200	1.190	1.210	3,000,000	3,590,720	1.1969	0.329	0.327	0.329	0.327	0.332	10,931,372	0.3285	0.84%
2003-08-19	0	1.190	1.190	1.200	1.180	1.240	4,068,000	4,892,920	1.2028	0.327	0.327	0.329	0.324	0.340	14,822,940	0.3301	-3.25%
2003-08-18	0	1.230	1.220	1.230	1.170	1.230	6,268,000	7,593,520	1.2115	0.338	0.335	0.338	0.321	0.338	22,839,280	0.3325	3.36%
2003-08-15	0	1.190	1.180	1.190	1.150	1.190	2,820,000	3,310,160	1.1738	0.327	0.324	0.327	0.316	0.327	10,275,490	0.3221	2.59%
2003-08-14	0	1.160	1.160	1.170	1.130	1.190	9,528,000	11,020,000	1.1566	0.318	0.318	0.321	0.310	0.327	34,718,037	0.3174	-2.52%
2003-08-13	0	1.190	1.190	1.210	1.190	1.240	5,600,000	6,832,760	1.2201	0.327	0.327	0.332	0.327	0.340	20,405,228	0.3349	-1.65%
2003-08-12	0	1.210	1.200	1.210	1.170	1.210	2,740,000	3,260,760	1.1901	0.332	0.329	0.332	0.321	0.332	9,983,986	0.3266	2.54%
2003-08-11	0	1.180	1.180	1.190	1.170	1.200	1,736,000	2,055,760	1.1842	0.324	0.324	0.327	0.321	0.329	6,325,621	0.3250	0.00%
2003-08-08	0	1.180	1.170	1.190	1.170	1.190	1,436,000	1,702,360	1.1855	0.324	0.321	0.327	0.321	0.327	5,232,483	0.3253	0.00%
2003-08-07	0	1.180	1.180	1.190	1.160	1.200	2,468,000	2,923,800	1.1847	0.324	0.324	0.327	0.318	0.329	8,992,875	0.3251	0.85%
2003-08-06	0	1.170	1.170	1.180	1.160	1.190	6,256,000	7,352,000	1.1752	0.321	0.321	0.324	0.318	0.327	22,795,554	0.3225	-2.50%
2003-08-05	0	1.200	1.200	1.210	1.200	1.250	5,424,000	6,630,440	1.2224	0.329	0.329	0.332	0.329	0.343	19,763,920	0.3355	-2.44%
2003-08-04	0	1.230	1.220	1.230	1.210	1.240	1,772,000	2,161,960	1.2201	0.338	0.335	0.338	0.332	0.340	6,456,797	0.3348	0.00%
2003-08-01	0	1.230	1.230	1.250	1.220	1.280	18,184,000	22,854,200	1.2568	0.338	0.338	0.343	0.335	0.351	66,258,689	0.3449	-1.60%
2003-07-31	0	1.250	1.240	1.250	1.170	1.250	18,512,000	22,613,400	1.2216	0.343	0.340	0.343	0.321	0.343	67,453,852	0.3352	6.84%
2003-07-30	0	1.170	1.160	1.170	1.150	1.190	9,632,000	11,216,960	1.1646	0.321	0.318	0.321	0.316	0.327	35,096,991	0.3196	-1.68%
2003-07-29	0	1.190	1.180	1.190	1.140	1.210	33,884,000	40,146,480	1.1848	0.327	0.324	0.327	0.313	0.332	123,466,202	0.3252	2.59%
2003-07-28	0	1.160	1.150	1.160	1.050	1.160	32,452,000	35,970,160	1.1084	0.318	0.316	0.318	0.288	0.318	118,248,293	0.3042	11.54%
2003-07-25	0	1.040	1.040	1.050	1.040	1.050	1,528,000	1,603,320	1.0493	0.285	0.285	0.288	0.285	0.288	5,567,712	0.2880	-0.95%
2003-07-24	0	1.050	1.050	1.060	1.040	1.060	2,068,000	2,162,480	1.0457	0.288	0.288	0.291	0.285	0.291	7,535,359	0.2870	1.94%
2003-07-23	0	1.030	1.020	1.040	1.020	1.060	4,024,000	4,200,960	1.0440	0.283	0.280	0.285	0.280	0.291	14,662,613	0.2865	-2.83%
2003-07-22	0	1.060	1.060	1.070	1.050	1.070	3,660,010	3,871,691	1.0578	0.291	0.291	0.294	0.288	0.294	13,336,310	0.2903	0.00%
2003-07-21	0	1.060	1.060	1.070	1.060	1.110	12,096,000	13,069,760	1.0805	0.291	0.291	0.294	0.291	0.305	44,075,291	0.2965	-1.85%
2003-07-18	0	1.080	1.070	1.080	1.020	1.090	13,152,000	13,871,720	1.0547	0.296	0.294	0.296	0.280	0.299	47,923,134	0.2895	3.85%
2003-07-17	0	1.040	1.030	1.040	1.020	1.070	21,132,000	22,065,440	1.0442	0.285	0.283	0.285	0.280	0.294	77,000,584	0.2866	-2.80%
2003-07-16	0	1.070	1.070	1.080	1.060	1.090	10,152,000	10,977,080	1.0813	0.294	0.294	0.296	0.291	0.299	36,991,762	0.2967	0.00%
2003-07-15	0	1.070	1.060	1.070	1.060	1.110	24,724,000	26,789,760	1.0836	0.294	0.291	0.294	0.291	0.305	90,089,080	0.2974	-1.83%
2003-07-14	0	1.090	1.080	1.090	1.070	1.130	20,900,000	22,959,520	1.0985	0.299	0.296	0.299	0.294	0.310	76,155,224	0.3015	0.93%
2003-07-11	0	1.080	1.080	1.090	1.060	1.100	14,124,000	15,297,080	1.0831	0.296	0.296	0.299	0.291	0.302	51,464,899	0.2972	0.93%
2003-07-10	0	1.070	1.070	1.080	1.070	1.110	13,532,000	14,687,780	1.0854	0.294	0.294	0.296	0.294	0.305	49,307,775	0.2979	-0.93%
2003-07-09	0	1.080	1.080	1.090	1.060	1.110	36,190,000	39,033,980	1.0786	0.296	0.296	0.299	0.291	0.305	131,868,783	0.2960	-1.82%
2003-07-08	0	1.100	1.090	1.110	1.060	1.130	35,996,000	39,668,640	1.1020	0.302	0.299	0.305	0.291	0.310	131,161,887	0.3024	0.92%
2003-07-07	0	1.090	1.080	1.090	1.020	1.100	62,700,000	67,543,520	1.0772	0.299	0.296	0.299	0.280	0.302	228,465,672	0.2956	4.81%
2003-07-04	0	1.040	1.040	1.050	1.020	1.080	41,740,000	44,026,560	1.0548	0.285	0.285	0.288	0.280	0.296	152,091,821	0.2895	-1.89%
2003-07-03	0	1.060	1.060	1.070	0.980	1.070	68,656,000	70,245,260	1.0231	0.291	0.291	0.294	0.269	0.294	250,168,089	0.2808	10.42%
2003-07-02	0	0.960	0.960	0.970	0.960	1.030	47,120,000	46,837,720	0.9940	0.263	0.263	0.266	0.263	0.283	171,695,414	0.2728	-2.04%
2003-06-30	0	0.980	0.980	0.990	0.980	1.090	106,784,000	110,579,820	1.0355	0.269	0.269	0.272	0.269	0.299	389,098,538	0.2842	-6.67%
2003-06-27	0	1.050	1.040	1.050	0.940	1.070	263,728,000	265,175,760	1.0055	0.288	0.285	0.288	0.258	0.294	960,969,615	0.2759

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---