Prices and Webb-site Total Returns

VANTAGE INTERNATIONAL (HOLDINGS) LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00015	2000-09-08	2020-10-12	2020-10-22	Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2020-10-21	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2020-10-12	0	0.890	0.890	0.900	0.890	0.890	4,570,000	4,067,300	0.8900	0.890	0.890	0.900	0.890	0.890	4,570,000	0.8900	0.00%
2020-10-09	0	0.890	0.890	0.900	0.890	0.900	5,893,200	5,244,960	0.8900	0.890	0.890	0.900	0.890	0.900	5,893,200	0.8900	0.00%
2020-10-08	0	0.890	0.890	0.900	0.890	0.900	17,428,000	15,510,940	0.8900	0.890	0.890	0.900	0.890	0.900	17,428,000	0.8900	3.49%
2020-10-07	0	0.860	0.860	0.870	0.840	0.860	1,212,000	1,032,640	0.8520	0.860	0.860	0.870	0.840	0.860	1,212,000	0.8520	1.18%
2020-10-06	0	0.850	0.850	0.860	0.850	0.870	932,000	798,700	0.8570	0.850	0.850	0.860	0.850	0.870	932,000	0.8570	-1.16%
2020-10-05	0	0.860	0.850	0.860	0.860	0.860	1,512,000	1,300,320	0.8600	0.860	0.850	0.860	0.860	0.860	1,512,000	0.8600	0.00%
2020-09-30	0	0.860	0.850	0.860	0.850	0.860	1,094,000	935,140	0.8548	0.860	0.850	0.860	0.850	0.860	1,094,000	0.8548	0.00%
2020-09-29	0	0.860	0.850	0.860	0.860	0.870	582,000	500,680	0.8603	0.860	0.850	0.860	0.860	0.870	582,000	0.8603	0.00%
2020-09-28	0	0.860	0.860	0.870	0.860	0.870	2,076,000	1,785,400	0.8600	0.860	0.860	0.870	0.860	0.870	2,076,000	0.8600	0.00%
2020-09-25	0	0.860	0.850	0.860	0.850	0.860	2,146,000	1,842,620	0.8586	0.860	0.850	0.860	0.850	0.860	2,146,000	0.8586	1.18%
2020-09-24	0	0.850	0.850	0.860	0.840	0.850	1,084,000	921,100	0.8497	0.850	0.850	0.860	0.840	0.850	1,084,000	0.8497	1.19%
2020-09-23	0	0.840	0.840	0.850	0.840	0.840	412,000	346,080	0.8400	0.840	0.840	0.850	0.840	0.840	412,000	0.8400	0.00%
2020-09-22	0	0.840	0.840	0.850	0.840	0.840	290,000	243,600	0.8400	0.840	0.840	0.850	0.840	0.840	290,000	0.8400	0.00%
2020-09-21	0	0.840	0.840	0.850	0.840	0.850	752,000	637,640	0.8479	0.840	0.840	0.850	0.840	0.850	752,000	0.8479	0.00%
2020-09-18	0	0.840	0.840	0.850	0.840	0.850	820,000	696,200	0.8490	0.840	0.840	0.850	0.840	0.850	820,000	0.8490	-1.18%
2020-09-17	0	0.850	0.840	0.850	0.850	0.850	234,000	198,900	0.8500	0.850	0.840	0.850	0.850	0.850	234,000	0.8500	-1.16%
2020-09-16	0	0.860	0.850	0.860	0.850	0.860	920,000	782,100	0.8501	0.860	0.850	0.860	0.850	0.860	920,000	0.8501	1.18%
2020-09-15	0	0.850	0.850	0.860	0.850	0.860	327,200	278,212	0.8503	0.850	0.850	0.860	0.850	0.860	327,200	0.8503	0.00%
2020-09-14	0	0.850	0.850	0.860	0.850	0.860	256,000	218,600	0.8539	0.850	0.850	0.860	0.850	0.860	256,000	0.8539	0.00%
2020-09-11	0	0.850	0.850	0.860	0.850	0.860	420,000	359,260	0.8554	0.850	0.850	0.860	0.850	0.860	420,000	0.8554	0.00%
2020-09-10	0	0.850	0.850	0.860	0.840	0.850	2,570,000	2,184,480	0.8500	0.850	0.850	0.860	0.840	0.850	2,570,000	0.8500	0.00%
2020-09-09	0	0.850	0.840	0.850	0.840	0.850	346,000	291,100	0.8413	0.850	0.840	0.850	0.840	0.850	346,000	0.8413	1.19%
2020-09-08	0	0.840	0.840	0.850	0.840	0.840	146,000	122,640	0.8400	0.840	0.840	0.850	0.840	0.840	146,000	0.8400	0.00%
2020-09-07	0	0.840	0.840	0.850	0.840	0.840	240,000	201,600	0.8400	0.840	0.840	0.850	0.840	0.840	240,000	0.8400	0.00%
2020-09-04	0	0.840	0.840	0.850	0.840	0.840	1,376,000	1,155,840	0.8400	0.840	0.840	0.850	0.840	0.840	1,376,000	0.8400	1.20%
2020-09-03	0	0.830	0.830	0.840	0.830	0.840	514,000	426,940	0.8306	0.830	0.830	0.840	0.830	0.840	514,000	0.8306	-1.19%
2020-09-02	0	0.840	0.830	0.840	0.830	0.840	32,000	26,600	0.8313	0.840	0.830	0.840	0.830	0.840	32,000	0.8313	1.20%
2020-09-01	0	0.830	0.830	0.840	0.830	0.840	98,000	81,380	0.8304	0.830	0.830	0.840	0.830	0.840	98,000	0.8304	0.00%
2020-08-31	0	0.830	0.820	0.840	0.830	0.840	242,000	201,900	0.8343	0.830	0.820	0.840	0.830	0.840	242,000	0.8343	0.00%
2020-08-28	0	0.830	0.830	0.840	0.830	0.840	112,000	94,000	0.8393	0.830	0.830	0.840	0.830	0.840	112,000	0.8393	-1.19%
2020-08-27	0	0.840	0.830	0.840	0.830	0.840	264,000	219,220	0.8304	0.840	0.830	0.840	0.830	0.840	264,000	0.8304	1.20%
2020-08-26	0	0.830	0.830	0.840	0.830	0.830	312,000	258,960	0.8300	0.830	0.830	0.840	0.830	0.830	312,000	0.8300	0.00%
2020-08-25	0	0.830	0.830	0.840	0.830	0.840	196,000	162,720	0.8302	0.830	0.830	0.840	0.830	0.840	196,000	0.8302	0.00%
2020-08-24	0	0.830	0.830	0.840	0.820	0.830	1,286,000	1,067,220	0.8299	0.830	0.830	0.840	0.820	0.830	1,286,000	0.8299	1.22%
2020-08-21	0	0.820	0.820	0.830	0.820	0.830	1,348,000	1,110,640	0.8239	0.820	0.820	0.830	0.820	0.830	1,348,000	0.8239	0.00%
2020-08-20	0	0.820	0.820	0.830	0.820	0.830	1,584,000	1,306,920	0.8251	0.820	0.820	0.830	0.820	0.830	1,584,000	0.8251	-1.20%
2020-08-19	0	0.830	0.820	0.830	0.820	0.830	34,000	27,920	0.8212	0.830	0.820	0.830	0.820	0.830	34,000	0.8212	1.22%
2020-08-18	0	0.820	0.820	0.830	0.820	0.830	1,624,000	1,346,520	0.8291	0.820	0.820	0.830	0.820	0.830	1,624,000	0.8291	0.00%
2020-08-17	0	0.820	0.820	0.830	0.820	0.830	388,000	318,300	0.8204	0.820	0.820	0.830	0.820	0.830	388,000	0.8204	-1.20%
2020-08-14	0	0.830	0.820	0.830	-	-	0	0	-	0.830	0.820	0.830	-	-	0	-	0.00%
2020-08-13	0	0.830	0.820	0.830	0.830	0.830	22,000	18,260	0.8300	0.830	0.820	0.830	0.830	0.830	22,000	0.8300	0.00%
2020-08-12	0	0.830	0.820	0.830	0.820	0.830	160,000	131,240	0.8203	0.830	0.820	0.830	0.820	0.830	160,000	0.8203	1.22%
2020-08-11	0	0.820	0.820	0.830	0.820	0.830	936,000	767,580	0.8201	0.820	0.820	0.830	0.820	0.830	936,000	0.8201	-1.20%
2020-08-10	0	0.830	0.820	0.830	0.820	0.830	566,000	464,200	0.8201	0.830	0.820	0.830	0.820	0.830	566,000	0.8201	0.00%
2020-08-07	0	0.830	0.820	0.830	0.820	0.830	1,484,000	1,217,960	0.8207	0.830	0.820	0.830	0.820	0.830	1,484,000	0.8207	1.22%
2020-08-06	0	0.820	0.820	0.830	0.820	0.830	1,312,000	1,075,900	0.8200	0.820	0.820	0.830	0.820	0.830	1,312,000	0.8200	0.00%
2020-08-05	0	0.820	0.820	0.830	0.820	0.830	346,000	283,780	0.8202	0.820	0.820	0.830	0.820	0.830	346,000	0.8202	0.00%
2020-08-04	0	0.820	0.820	0.830	-	-	0	0	-	0.820	0.820	0.830	-	-	0	-	0.00%
2020-08-03	0	0.820	0.820	0.830	0.820	0.830	286,000	234,860	0.8212	0.820	0.820	0.830	0.820	0.830	286,000	0.8212	0.00%
2020-07-31	0	0.820	0.820	0.830	0.820	0.830	338,000	277,260	0.8203	0.820	0.820	0.830	0.820	0.830	338,000	0.8203	0.00%
2020-07-30	0	0.820	0.820	0.830	0.820	0.830	476,000	390,520	0.8204	0.820	0.820	0.830	0.820	0.830	476,000	0.8204	0.00%
2020-07-29	0	0.820	0.820	0.830	0.820	0.830	154,000	127,180	0.8258	0.820	0.820	0.830	0.820	0.830	154,000	0.8258	0.00%
2020-07-28	0	0.820	0.820	0.830	0.820	0.830	1,172,000	970,340	0.8279	0.820	0.820	0.830	0.820	0.830	1,172,000	0.8279	-1.20%
2020-07-27	0	0.830	0.820	0.830	0.820	0.830	456,000	374,540	0.8214	0.830	0.820	0.830	0.820	0.830	456,000	0.8214	1.22%
2020-07-24	0	0.820	0.820	0.830	0.810	0.820	732,000	599,800	0.8194	0.820	0.820	0.830	0.810	0.820	732,000	0.8194	0.00%
2020-07-23	0	0.820	0.810	0.820	0.820	0.820	180,000	147,600	0.8200	0.820	0.810	0.820	0.820	0.820	180,000	0.8200	0.00%
2020-07-22	0	0.820	0.810	0.820	0.810	0.830	1,784,000	1,463,200	0.8202	0.820	0.810	0.820	0.810	0.830	1,784,000	0.8202	0.00%
2020-07-21	0	0.820	0.820	0.830	0.820	0.830	382,000	313,500	0.8207	0.820	0.820	0.830	0.820	0.830	382,000	0.8207	0.00%
2020-07-20	0	0.820	0.810	0.820	0.810	0.820	4,926,000	4,038,980	0.8199	0.820	0.810	0.820	0.810	0.820	4,926,000	0.8199	0.00%
2020-07-17	0	0.820	0.820	0.830	0.820	0.830	882,000	723,460	0.8202	0.820	0.820	0.830	0.820	0.830	882,000	0.8202	0.00%
2020-07-16	0	0.820	0.820	0.830	0.820	0.830	4,710,000	3,862,380	0.8200	0.820	0.820	0.830	0.820	0.830	4,710,000	0.8200	1.23%
2020-07-15	0	0.810	0.810	0.820	0.810	0.820	7,672,000	6,245,020	0.8140	0.810	0.810	0.820	0.810	0.820	7,672,000	0.8140	-1.22%
2020-07-14	0	0.820	0.810	0.820	0.810	0.820	2,200,000	1,797,160	0.8169	0.820	0.810	0.820	0.810	0.820	2,200,000	0.8169	1.23%
2020-07-13	0	0.810	0.810	0.820	0.810	0.820	2,216,000	1,798,120	0.8114	0.810	0.810	0.820	0.810	0.820	2,216,000	0.8114	-1.22%
2020-07-10	0	0.820	0.810	0.820	0.810	0.820	3,848,000	3,122,460	0.8115	0.820	0.810	0.820	0.810	0.820	3,848,000	0.8115	0.00%
2020-07-09	0	0.820	0.810	0.820	0.810	0.820	974,000	793,020	0.8142	0.820	0.810	0.820	0.810	0.820	974,000	0.8142	1.23%
2020-07-08	0	0.810	0.800	0.810	0.810	0.820	6,686,000	5,425,760	0.8115	0.810	0.800	0.810	0.810	0.820	6,686,000	0.8115	-1.22%
2020-07-07	0	0.820	0.810	0.820	0.810	0.820	4,364,000	3,546,800	0.8127	0.820	0.810	0.820	0.810	0.820	4,364,000	0.8127	0.00%
2020-07-06	0	0.820	0.810	0.820	0.810	0.830	8,998,000	7,298,700	0.8111	0.820	0.810	0.820	0.810	0.830	8,998,000	0.8111	0.00%
2020-07-03	0	0.820	0.820	0.830	0.800	0.840	29,384,000	23,960,620	0.8154	0.820	0.820	0.830	0.800	0.840	29,384,000	0.8154	64.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2020-06-24	0	0.500	0.485	0.500	0.470	0.520	2,080,000	1,025,140	0.4929	0.500	0.485	0.500	0.470	0.520	2,080,000	0.4929	6.38%
2020-06-23	0	0.470	0.465	0.470	0.465	0.475	662,000	311,550	0.4706	0.470	0.465	0.470	0.465	0.475	662,000	0.4706	-1.05%
2020-06-22	0	0.475	0.465	0.475	0.465	0.500	1,328,000	633,370	0.4769	0.475	0.465	0.475	0.465	0.500	1,328,000	0.4769	2.15%
2020-06-19	0	0.465	0.460	0.470	0.450	0.480	1,862,000	864,050	0.4640	0.465	0.460	0.470	0.450	0.480	1,862,000	0.4640	3.33%
2020-06-18	0	0.450	0.445	0.455	0.425	0.470	1,410,000	622,740	0.4417	0.450	0.445	0.455	0.425	0.470	1,410,000	0.4417	4.65%
2020-06-17	0	0.430	0.430	0.445	0.415	0.445	156,000	67,310	0.4315	0.430	0.430	0.445	0.415	0.445	156,000	0.4315	4.88%
2020-06-16	0	0.410	0.405	0.410	0.410	0.450	460,000	193,900	0.4215	0.410	0.405	0.410	0.410	0.450	460,000	0.4215	1.23%
2020-06-15	0	0.405	0.405	0.415	0.405	0.430	168,000	70,720	0.4210	0.405	0.405	0.415	0.405	0.430	168,000	0.4210	0.00%
2020-06-12	0	0.405	0.400	0.405	0.395	0.430	70,000	27,980	0.3997	0.405	0.400	0.405	0.395	0.430	70,000	0.3997	-1.22%
2020-06-11	0	0.410	0.400	0.410	0.400	0.410	22,000	8,840	0.4018	0.410	0.400	0.410	0.400	0.410	22,000	0.4018	0.00%
2020-06-10	0	0.410	0.395	0.410	0.410	0.410	30,000	12,040	0.4013	0.410	0.395	0.410	0.410	0.410	30,000	0.4013	2.50%
2020-06-09	0	0.400	0.395	0.400	0.385	0.410	360,000	142,550	0.3960	0.400	0.395	0.400	0.385	0.410	360,000	0.3960	-2.44%
2020-06-08	0	0.410	0.400	0.410	0.400	0.410	82,000	33,120	0.4039	0.410	0.400	0.410	0.400	0.410	82,000	0.4039	2.50%
2020-06-05	0	0.400	0.395	0.410	0.390	0.405	212,000	84,620	0.3992	0.400	0.395	0.410	0.390	0.405	212,000	0.3992	-2.44%
2020-06-04	0	0.410	0.390	0.410	0.385	0.430	236,000	96,190	0.4076	0.410	0.390	0.410	0.385	0.430	236,000	0.4076	6.49%
2020-06-03	0	0.385	0.385	0.420	-	-	28,000	10,780	0.3850	0.385	0.385	0.420	-	-	28,000	0.3850	0.00%
2020-06-02	0	0.385	0.385	0.395	0.370	0.390	60,000	22,790	0.3798	0.385	0.385	0.395	0.370	0.390	60,000	0.3798	-3.75%
2020-06-01	0	0.400	0.385	0.400	0.390	0.400	74,000	29,100	0.3932	0.400	0.385	0.400	0.390	0.400	74,000	0.3932	2.56%
2020-05-29	0	0.390	0.385	0.390	0.390	0.395	14,000	5,490	0.3921	0.390	0.385	0.390	0.390	0.395	14,000	0.3921	0.00%
2020-05-28	0	0.390	0.380	0.395	0.390	0.400	304,000	120,100	0.3951	0.390	0.380	0.395	0.390	0.400	304,000	0.3951	2.63%
2020-05-27	0	0.380	0.380	0.405	0.370	0.370	18,000	6,660	0.3700	0.380	0.380	0.405	0.370	0.370	18,000	0.3700	-1.30%
2020-05-26	0	0.385	0.365	0.385	0.380	0.395	372,000	143,590	0.3860	0.385	0.365	0.385	0.380	0.395	372,000	0.3860	-1.28%
2020-05-25	0	0.390	0.380	0.390	0.385	0.390	152,000	59,230	0.3897	0.390	0.380	0.390	0.385	0.390	152,000	0.3897	1.30%
2020-05-22	0	0.385	0.380	0.385	0.380	0.390	208,000	80,080	0.3850	0.385	0.380	0.385	0.380	0.390	208,000	0.3850	1.32%
2020-05-21	0	0.380	0.375	0.380	0.375	0.390	734,000	277,140	0.3776	0.380	0.375	0.380	0.375	0.390	734,000	0.3776	-2.56%
2020-05-20	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2020-05-19	0	0.390	0.365	0.390	0.385	0.395	152,000	59,080	0.3887	0.390	0.365	0.390	0.385	0.395	152,000	0.3887	1.30%
2020-05-18	0	0.385	0.365	0.395	0.360	0.385	66,000	24,560	0.3721	0.385	0.365	0.395	0.360	0.385	66,000	0.3721	2.67%
2020-05-15	0	0.375	0.360	0.375	0.335	0.440	2,012,000	752,440	0.3740	0.375	0.360	0.375	0.335	0.440	2,012,000	0.3740	-14.77%
2020-05-14	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	-1.12%
2020-05-13	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2020-05-12	0	0.445	0.425	0.465	-	-	0	0	-	0.445	0.425	0.465	-	-	0	-	0.00%
2020-05-11	0	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2020-05-08	0	0.445	0.425	0.450	0.440	0.445	50,000	22,050	0.4410	0.445	0.425	0.450	0.440	0.445	50,000	0.4410	1.14%
2020-05-07	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2020-05-06	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2020-05-05	0	0.440	0.420	0.460	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2020-05-04	0	0.440	0.425	0.450	-	-	0	0	-	0.440	0.425	0.450	-	-	0	-	0.00%
2020-04-29	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2020-04-28	0	0.440	0.420	0.460	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2020-04-27	0	0.440	0.420	0.450	0.415	0.440	1,124,000	491,030	0.4369	0.440	0.420	0.450	0.415	0.440	1,124,000	0.4369	0.00%
2020-04-24	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2020-04-23	0	0.440	0.440	0.445	0.420	0.445	476,000	209,180	0.4395	0.440	0.440	0.445	0.420	0.445	476,000	0.4395	-3.30%
2020-04-22	0	0.455	0.450	0.455	0.415	0.460	246,000	107,770	0.4381	0.455	0.450	0.455	0.415	0.460	246,000	0.4381	8.33%
2020-04-21	0	0.420	0.415	0.420	0.410	0.420	52,000	21,370	0.4110	0.420	0.415	0.420	0.410	0.420	52,000	0.4110	-4.55%
2020-04-20	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2020-04-17	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2020-04-16	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2020-04-15	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-1.12%
2020-04-14	0	0.445	0.440	0.445	0.415	0.445	222,000	96,550	0.4349	0.445	0.440	0.445	0.415	0.445	222,000	0.4349	5.95%
2020-04-09	0	0.420	0.420	0.425	0.395	0.425	344,000	142,910	0.4154	0.420	0.420	0.425	0.395	0.425	344,000	0.4154	0.00%
2020-04-08	0	0.420	0.395	0.420	0.420	0.420	318,000	133,560	0.4200	0.420	0.395	0.420	0.420	0.420	318,000	0.4200	0.00%
2020-04-07	0	0.420	0.415	0.420	0.390	0.420	532,000	215,810	0.4057	0.420	0.415	0.420	0.390	0.420	532,000	0.4057	7.69%
2020-04-06	0	0.390	0.380	0.390	0.390	0.390	52,000	20,280	0.3900	0.390	0.380	0.390	0.390	0.390	52,000	0.3900	0.00%
2020-04-03	0	0.390	0.390	0.410	0.365	0.390	290,000	111,730	0.3853	0.390	0.390	0.410	0.365	0.390	290,000	0.3853	0.00%
2020-04-02	0	0.390	0.370	0.390	0.390	0.390	24,000	9,360	0.3900	0.390	0.370	0.390	0.390	0.390	24,000	0.3900	0.00%
2020-04-01	0	0.390	0.390	0.400	0.390	0.390	350,000	136,500	0.3900	0.390	0.390	0.400	0.390	0.390	350,000	0.3900	0.00%
2020-03-31	0	0.390	0.375	0.390	0.390	0.390	16,000	6,240	0.3900	0.390	0.375	0.390	0.390	0.390	16,000	0.3900	0.00%
2020-03-30	0	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	0.390	0.390	0.400	0.390	0.390	100,000	0.3900	-2.50%
2020-03-27	0	0.400	0.390	0.400	0.400	0.425	262,000	105,180	0.4015	0.400	0.390	0.400	0.400	0.425	262,000	0.4015	5.26%
2020-03-26	0	0.380	0.380	0.410	0.380	0.405	826,000	322,860	0.3909	0.380	0.380	0.410	0.380	0.405	826,000	0.3909	-7.32%
2020-03-25	0	0.410	0.405	0.410	0.375	0.445	1,792,000	753,970	0.4207	0.410	0.405	0.410	0.375	0.445	1,792,000	0.4207	0.00%
2020-03-24	0	0.410	0.400	0.410	0.400	0.465	740,000	302,760	0.4091	0.410	0.400	0.410	0.400	0.465	740,000	0.4091	-8.89%
2020-03-23	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-2.17%
2020-03-20	0	0.460	0.410	0.470	-	-	0	0	-	0.460	0.410	0.470	-	-	0	-	0.00%
2020-03-19	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	-2.13%
2020-03-18	0	0.470	0.415	0.470	0.450	0.470	104,000	46,880	0.4508	0.470	0.415	0.470	0.450	0.470	104,000	0.4508	0.00%
2020-03-17	0	0.470	0.460	0.470	0.425	0.490	368,000	164,180	0.4461	0.470	0.460	0.470	0.425	0.490	368,000	0.4461	8.05%
2020-03-16	0	0.435	0.435	0.440	0.435	0.440	156,000	68,360	0.4382	0.435	0.435	0.440	0.435	0.440	156,000	0.4382	-3.33%
2020-03-13	0	0.450	0.415	0.450	0.400	0.450	388,000	158,580	0.4087	0.450	0.415	0.450	0.400	0.450	388,000	0.4087	-2.17%
2020-03-12	0	0.460	0.460	0.480	0.430	0.485	540,000	244,370	0.4525	0.460	0.460	0.480	0.430	0.485	540,000	0.4525	-8.00%
2020-03-11	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2020-03-10	0	0.500	0.460	0.500	0.490	0.500	40,000	19,680	0.4920	0.500	0.460	0.500	0.490	0.500	40,000	0.4920	0.00%
2020-03-09	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-1.96%
2020-03-06	0	0.510	0.480	0.510	0.470	0.510	104,000	49,410	0.4751	0.510	0.480	0.510	0.470	0.510	104,000	0.4751	4.08%
2020-03-05	0	0.490	0.490	0.510	0.490	0.490	20,000	9,800	0.4900	0.490	0.490	0.510	0.490	0.490	20,000	0.4900	-2.00%
2020-03-04	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2020-03-03	0	0.500	0.485	0.510	0.500	0.510	22,000	11,140	0.5064	0.500	0.485	0.510	0.500	0.510	22,000	0.5064	0.00%
2020-03-02	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2020-02-28	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-1.96%
2020-02-27	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2020-02-26	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-1.92%
2020-02-25	0	0.520	0.495	0.530	0.460	0.560	158,000	81,180	0.5138	0.520	0.495	0.530	0.460	0.560	158,000	0.5138	0.00%
2020-02-24	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2020-02-21	0	0.520	0.500	0.520	0.510	0.530	104,000	53,100	0.5106	0.520	0.500	0.520	0.510	0.530	104,000	0.5106	4.00%
2020-02-20	0	0.500	0.500	0.510	0.500	0.520	454,000	228,140	0.5025	0.500	0.500	0.510	0.500	0.520	454,000	0.5025	-5.66%
2020-02-19	0	0.530	0.495	0.530	-	-	0	0	-	0.530	0.495	0.530	-	-	0	-	0.00%
2020-02-18	0	0.530	0.495	0.530	-	-	0	0	-	0.530	0.495	0.530	-	-	0	-	0.00%
2020-02-17	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-1.85%
2020-02-14	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2020-02-13	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2020-02-12	0	0.550	0.510	0.550	0.500	0.550	480,000	244,520	0.5094	0.550	0.510	0.550	0.500	0.550	480,000	0.5094	3.77%
2020-02-11	0	0.530	0.500	0.530	0.540	0.550	22,000	12,080	0.5491	0.530	0.500	0.530	0.540	0.550	22,000	0.5491	7.07%
2020-02-10	0	0.495	0.495	0.520	0.495	0.520	30,000	15,550	0.5183	0.495	0.495	0.520	0.495	0.520	30,000	0.5183	-4.81%
2020-02-07	0	0.520	0.510	0.520	0.520	0.520	34,000	17,680	0.5200	0.520	0.510	0.520	0.520	0.520	34,000	0.5200	1.96%
2020-02-06	0	0.510	0.495	0.560	-	-	0	0	-	0.510	0.495	0.560	-	-	0	-	0.00%
2020-02-05	0	0.510	0.500	0.530	0.510	0.510	40,000	20,400	0.5100	0.510	0.500	0.530	0.510	0.510	40,000	0.5100	-8.93%
2020-02-04	0	0.560	0.500	0.560	0.490	0.580	296,000	147,740	0.4991	0.560	0.500	0.560	0.490	0.580	296,000	0.4991	9.80%
2020-02-03	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2020-01-31	0	0.510	0.495	0.510	0.510	0.510	50,000	25,500	0.5100	0.510	0.495	0.510	0.510	0.510	50,000	0.5100	3.03%
2020-01-30	0	0.495	0.495	0.580	0.495	0.495	20,000	9,900	0.4950	0.495	0.495	0.580	0.495	0.495	20,000	0.4950	-6.60%
2020-01-29	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2020-01-24	0	0.530	0.490	0.550	-	-	0	0	-	0.530	0.490	0.550	-	-	0	-	0.00%
2020-01-23	0	0.530	0.520	0.530	0.520	0.530	176,000	92,320	0.5245	0.530	0.520	0.530	0.520	0.530	176,000	0.5245	0.00%
2020-01-22	0	0.530	0.520	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.520	0.530	0.530	0.530	2,000	0.5300	-1.85%
2020-01-21	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2020-01-20	0	0.540	0.520	0.540	0.530	0.540	22,000	11,700	0.5318	0.540	0.520	0.540	0.530	0.540	22,000	0.5318	1.89%
2020-01-17	0	0.530	0.520	0.530	0.530	0.530	50,000	26,500	0.5300	0.530	0.520	0.530	0.530	0.530	50,000	0.5300	0.00%
2020-01-16	0	0.530	0.530	0.560	0.520	0.530	242,000	128,040	0.5291	0.530	0.530	0.560	0.520	0.530	242,000	0.5291	-5.36%
2020-01-15	0	0.560	0.530	0.560	0.580	0.580	16,000	9,280	0.5800	0.560	0.530	0.560	0.580	0.580	16,000	0.5800	0.00%
2020-01-14	0	0.560	0.540	0.560	0.560	0.560	60,000	33,600	0.5600	0.560	0.540	0.560	0.560	0.560	60,000	0.5600	-1.75%
2020-01-13	0	0.570	0.550	0.570	0.520	0.590	272,000	147,540	0.5424	0.570	0.550	0.570	0.520	0.590	272,000	0.5424	1.79%
2020-01-10	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2020-01-09	0	0.560	0.530	0.560	0.560	0.560	102,000	56,120	0.5502	0.560	0.530	0.560	0.560	0.560	102,000	0.5502	0.00%
2020-01-08	0	0.560	0.520	0.560	0.540	0.560	420,000	228,980	0.5452	0.560	0.520	0.560	0.540	0.560	420,000	0.5452	5.66%
2020-01-07	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	-1.85%
2020-01-06	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2020-01-03	0	0.540	0.520	0.540	0.500	0.550	6,000	3,180	0.5300	0.540	0.520	0.540	0.500	0.550	6,000	0.5300	10.20%
2020-01-02	0	0.490	0.490	0.540	0.490	0.560	312,000	160,180	0.5134	0.490	0.490	0.540	0.490	0.560	312,000	0.5134	-5.77%
2019-12-31	0	0.520	0.510	0.560	0.510	0.530	254,000	131,880	0.5192	0.520	0.510	0.560	0.510	0.530	254,000	0.5192	-7.14%
2019-12-30	0	0.560	0.510	0.580	0.550	0.560	118,000	65,940	0.5588	0.560	0.510	0.580	0.550	0.560	118,000	0.5588	0.00%
2019-12-27	0	0.560	0.520	0.560	0.510	0.560	24,000	12,440	0.5183	0.560	0.520	0.560	0.510	0.560	24,000	0.5183	3.70%
2019-12-24	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2019-12-23	0	0.540	0.510	0.560	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2019-12-20	0	0.540	0.530	0.550	0.530	0.540	60,000	32,000	0.5333	0.540	0.530	0.550	0.530	0.540	60,000	0.5333	1.89%
2019-12-19	0	0.530	0.520	0.560	-	-	0	0	-	0.530	0.520	0.560	-	-	0	-	0.00%
2019-12-18	0	0.530	0.530	0.580	0.530	0.530	14,000	7,420	0.5300	0.530	0.530	0.580	0.530	0.530	14,000	0.5300	-3.64%
2019-12-17	0	0.550	0.530	0.560	0.550	0.550	92,000	50,600	0.5500	0.550	0.530	0.560	0.550	0.550	92,000	0.5500	0.00%
2019-12-16	0	0.550	0.530	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.530	0.550	0.550	0.550	2,000	0.5500	3.77%
2019-12-13	0	0.530	0.530	0.560	0.530	0.560	166,000	90,380	0.5445	0.530	0.530	0.560	0.530	0.560	166,000	0.5445	0.00%
2019-12-12	0	0.530	0.530	0.560	0.520	0.530	168,000	89,140	0.5306	0.530	0.530	0.560	0.520	0.530	168,000	0.5306	-3.64%
2019-12-11	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2019-12-10	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2019-12-09	0	0.550	0.530	0.550	0.550	0.550	26,000	14,300	0.5500	0.550	0.530	0.550	0.550	0.550	26,000	0.5500	0.00%
2019-12-06	0	0.550	0.540	0.560	0.550	0.560	106,000	59,300	0.5594	0.550	0.540	0.560	0.550	0.560	106,000	0.5594	-1.79%
2019-12-05	0	0.560	0.550	0.570	0.550	0.560	290,000	161,480	0.5568	0.560	0.550	0.570	0.550	0.560	290,000	0.5568	0.00%
2019-12-04	0	0.560	0.560	0.590	0.560	0.560	2,000	1,120	0.5600	0.560	0.560	0.590	0.560	0.560	2,000	0.5600	0.00%
2019-12-03	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	1.82%
2019-12-02	0	0.550	0.550	0.650	-	-	0	0	-	0.550	0.550	0.650	-	-	0	-	0.00%
2019-11-29	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.550	0.550	0.580	0.550	0.550	20,000	0.5500	-1.79%
2019-11-28	0	0.560	0.560	0.600	0.550	0.550	36,000	19,800	0.5500	0.560	0.560	0.600	0.550	0.550	36,000	0.5500	-3.45%
2019-11-27	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2019-11-26	0	0.580	0.570	0.710	-	-	0	0	-	0.580	0.570	0.710	-	-	0	-	0.00%
2019-11-25	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2019-11-22	0	0.580	0.580	0.600	0.580	0.600	164,000	96,260	0.5870	0.580	0.580	0.600	0.580	0.600	164,000	0.5870	-1.69%
2019-11-21	0	0.590	0.570	0.590	0.570	0.590	14,000	8,060	0.5757	0.590	0.570	0.590	0.570	0.590	14,000	0.5757	3.51%
2019-11-20	0	0.570	0.570	0.620	0.570	0.580	74,000	42,820	0.5786	0.570	0.570	0.620	0.570	0.580	74,000	0.5786	-1.72%
2019-11-19	0	0.580	0.580	0.600	0.580	0.600	170,000	100,140	0.5891	0.580	0.580	0.600	0.580	0.600	170,000	0.5891	-1.69%
2019-11-18	0	0.590	0.580	0.590	0.580	0.640	74,000	44,000	0.5946	0.590	0.580	0.590	0.580	0.640	74,000	0.5946	-1.67%
2019-11-15	0	0.600	0.570	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.570	0.600	0.600	0.600	6,000	0.6000	1.69%
2019-11-14	0	0.590	0.590	0.600	0.590	0.600	276,000	164,300	0.5953	0.590	0.590	0.600	0.590	0.600	276,000	0.5953	-1.67%
2019-11-13	0	0.600	0.590	0.600	0.600	0.600	16,000	9,600	0.6000	0.600	0.590	0.600	0.600	0.600	16,000	0.6000	0.00%
2019-11-12	0	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	0.00%
2019-11-11	0	0.600	0.600	0.620	0.600	0.630	166,000	101,400	0.6108	0.600	0.600	0.620	0.600	0.630	166,000	0.6108	0.00%
2019-11-08	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2019-11-07	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2019-11-06	0	0.600	0.590	0.600	0.600	0.620	402,000	241,280	0.6002	0.600	0.590	0.600	0.600	0.620	402,000	0.6002	0.00%
2019-11-05	0	0.600	0.600	0.630	0.600	0.600	6,000	3,600	0.6000	0.600	0.600	0.630	0.600	0.600	6,000	0.6000	0.00%
2019-11-04	0	0.600	0.600	0.610	0.600	0.630	108,000	67,740	0.6272	0.600	0.600	0.610	0.600	0.630	108,000	0.6272	1.69%
2019-11-01	0	0.590	0.590	0.630	0.590	0.620	14,000	8,440	0.6029	0.590	0.590	0.630	0.590	0.620	14,000	0.6029	-3.28%
2019-10-31	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2019-10-30	0	0.610	0.600	0.620	0.610	0.620	54,000	32,980	0.6107	0.610	0.600	0.620	0.610	0.620	54,000	0.6107	0.00%
2019-10-29	0	0.610	0.610	0.620	0.610	0.620	88,000	54,120	0.6150	0.610	0.610	0.620	0.610	0.620	88,000	0.6150	0.00%
2019-10-28	0	0.610	0.600	0.610	0.610	0.620	120,000	74,200	0.6183	0.610	0.600	0.610	0.610	0.620	120,000	0.6183	0.00%
2019-10-25	0	0.610	0.610	0.620	0.600	0.620	718,000	434,700	0.6054	0.610	0.610	0.620	0.600	0.620	718,000	0.6054	-3.17%
2019-10-24	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-1.56%
2019-10-23	0	0.640	0.600	0.640	0.600	0.640	212,000	127,340	0.6007	0.640	0.600	0.640	0.600	0.640	212,000	0.6007	1.59%
2019-10-22	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2019-10-21	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2019-10-18	0	0.630	0.610	0.630	0.600	0.630	16,000	9,800	0.6125	0.630	0.610	0.630	0.600	0.630	16,000	0.6125	-1.56%
2019-10-17	0	0.640	0.610	0.640	0.640	0.640	8,000	5,120	0.6400	0.640	0.610	0.640	0.640	0.640	8,000	0.6400	0.00%
2019-10-16	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2019-10-15	0	0.640	0.610	0.640	0.640	0.640	18,000	11,520	0.6400	0.640	0.610	0.640	0.640	0.640	18,000	0.6400	0.00%
2019-10-14	0	0.640	0.620	0.640	0.600	0.680	386,000	235,540	0.6102	0.640	0.620	0.640	0.600	0.680	386,000	0.6102	6.67%
2019-10-11	0	0.600	0.580	0.600	0.580	0.600	346,000	207,400	0.5994	0.600	0.580	0.600	0.580	0.600	346,000	0.5994	-1.64%
2019-10-10	0	0.610	0.580	0.610	0.570	0.630	206,000	126,060	0.6119	0.610	0.580	0.610	0.570	0.630	206,000	0.6119	5.17%
2019-10-09	0	0.580	0.560	0.610	-	-	0	0	-	0.580	0.560	0.610	-	-	0	-	0.00%
2019-10-08	0	0.580	0.580	0.610	0.570	0.580	50,000	28,920	0.5784	0.580	0.580	0.610	0.570	0.580	50,000	0.5784	0.00%
2019-10-04	0	0.580	0.580	0.600	0.580	0.590	10,000	5,840	0.5840	0.580	0.580	0.600	0.580	0.590	10,000	0.5840	-3.33%
2019-10-03	0	0.600	0.590	0.610	0.600	0.600	92,000	55,200	0.6000	0.600	0.590	0.610	0.600	0.600	92,000	0.6000	-1.64%
2019-10-02	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	-1.61%
2019-09-30	0	0.620	0.580	0.620	0.570	0.620	60,000	35,060	0.5843	0.620	0.580	0.620	0.570	0.620	60,000	0.5843	3.33%
2019-09-27	0	0.600	0.590	0.640	-	-	0	0	-	0.600	0.590	0.640	-	-	0	-	0.00%
2019-09-26	0	0.600	0.600	0.630	0.600	0.620	100,000	61,140	0.6114	0.600	0.600	0.630	0.600	0.620	100,000	0.6114	-1.64%
2019-09-25	0	0.610	0.610	0.640	0.610	0.620	364,000	224,280	0.6162	0.610	0.610	0.640	0.610	0.620	364,000	0.6162	-4.69%
2019-09-24	0	0.640	0.610	0.680	-	-	0	0	-	0.640	0.610	0.680	-	-	0	-	0.00%
2019-09-23	0	0.640	0.610	0.680	-	-	0	0	-	0.640	0.610	0.680	-	-	0	-	0.00%
2019-09-20	0	0.640	0.610	0.690	0.640	0.640	4,000	2,560	0.6400	0.640	0.610	0.690	0.640	0.640	4,000	0.6400	1.59%
2019-09-19	0	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	0.00%
2019-09-18	0	0.630	0.630	0.660	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.660	0.630	0.630	4,000	0.6300	0.00%
2019-09-17	0	0.630	0.620	0.700	-	-	0	0	-	0.630	0.620	0.700	-	-	0	-	0.00%
2019-09-16	0	0.630	0.620	0.680	-	-	0	0	-	0.630	0.620	0.680	-	-	0	-	0.00%
2019-09-13	0	0.630	0.630	0.700	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.700	0.630	0.630	2,000	0.6300	0.00%
2019-09-12	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	1.61%
2019-09-11	0	0.620	0.620	0.680	0.610	0.620	238,000	146,180	0.6142	0.620	0.620	0.680	0.610	0.620	238,000	0.6142	0.00%
2019-09-10	0	0.620	0.580	0.620	0.620	0.620	80,000	49,600	0.6200	0.620	0.580	0.620	0.620	0.620	80,000	0.6200	1.64%
2019-09-09	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2019-09-06	0	0.610	0.610	0.620	0.610	0.610	24,000	14,640	0.6100	0.610	0.610	0.620	0.610	0.610	24,000	0.6100	-1.61%
2019-09-05	0	0.620	0.530	0.670	0.620	0.640	178,000	111,860	0.6284	0.620	0.530	0.670	0.620	0.640	178,000	0.6284	-1.59%
2019-09-04	0	0.650	0.620	0.660	-	-	0	0	-	0.630	0.601	0.640	-	-	0	-	0.00%
2019-09-03	0	0.650	0.610	0.670	-	-	0	0	-	0.630	0.591	0.649	-	-	0	-	0.00%
2019-09-02	0	0.650	0.610	0.660	0.650	0.660	70,000	46,100	0.6586	0.630	0.591	0.640	0.630	0.640	72,222	0.6383	1.56%
2019-08-30	0	0.640	0.630	0.680	0.630	0.680	262,000	171,320	0.6539	0.620	0.611	0.659	0.611	0.659	270,317	0.6338	-3.03%
2019-08-29	0	0.660	0.630	0.670	0.630	0.680	72,000	47,440	0.6589	0.640	0.611	0.649	0.611	0.659	74,286	0.6386	-2.94%
2019-08-28	0	0.680	0.630	0.680	0.680	0.690	20,000	13,760	0.6880	0.659	0.611	0.659	0.659	0.669	20,635	0.6668	0.00%
2019-08-27	0	0.680	0.610	0.680	-	-	0	0	-	0.659	0.591	0.659	-	-	0	-	0.00%
2019-08-26	0	0.680	0.600	0.680	-	-	0	0	-	0.659	0.582	0.659	-	-	0	-	0.00%
2019-08-23	0	0.680	0.630	0.680	0.680	0.680	2,000	1,360	0.6800	0.659	0.611	0.659	0.659	0.659	2,063	0.6591	0.00%
2019-08-22	0	0.680	0.620	0.680	0.680	0.690	54,000	36,920	0.6837	0.659	0.601	0.659	0.659	0.669	55,714	0.6627	-1.45%
2019-08-21	0	0.690	0.630	0.710	0.690	0.690	20,000	13,800	0.6900	0.669	0.611	0.688	0.669	0.669	20,635	0.6688	0.00%
2019-08-20	0	0.690	0.670	0.710	0.630	0.690	4,000	2,640	0.6600	0.669	0.649	0.688	0.611	0.669	4,127	0.6397	-1.43%
2019-08-19	0	0.700	0.670	0.700	0.620	0.710	96,000	62,900	0.6552	0.678	0.649	0.678	0.601	0.688	99,048	0.6350	9.38%
2019-08-16	0	0.640	0.610	0.640	0.600	0.650	114,000	69,440	0.6091	0.620	0.591	0.620	0.582	0.630	117,619	0.5904	-3.03%
2019-08-15	0	0.660	0.620	0.660	0.660	0.660	24,000	15,240	0.6350	0.640	0.601	0.640	0.640	0.640	24,762	0.6155	6.45%
2019-08-14	0	0.620	0.620	0.650	0.620	0.680	610,000	383,060	0.6280	0.601	0.601	0.630	0.601	0.659	629,365	0.6086	-6.06%
2019-08-13	0	0.660	0.640	0.680	-	-	0	0	-	0.640	0.620	0.659	-	-	0	-	0.00%
2019-08-12	0	0.660	0.650	0.690	0.660	0.700	50,000	33,900	0.6780	0.640	0.630	0.669	0.640	0.678	51,587	0.6571	-4.35%
2019-08-09	0	0.690	0.650	0.690	0.660	0.690	64,000	42,560	0.6650	0.669	0.630	0.669	0.640	0.669	66,032	0.6445	-1.43%
2019-08-08	0	0.700	0.650	0.720	-	-	0	0	-	0.678	0.630	0.698	-	-	0	-	0.00%
2019-08-07	0	0.700	0.690	0.700	0.690	0.700	34,000	23,500	0.6912	0.678	0.669	0.678	0.669	0.678	35,079	0.6699	1.45%
2019-08-06	0	0.690	0.650	0.690	-	-	0	0	-	0.669	0.630	0.669	-	-	0	-	-2.82%
2019-08-05	0	0.710	0.680	0.710	0.650	0.710	114,000	75,800	0.6649	0.688	0.659	0.688	0.630	0.688	117,619	0.6445	2.90%
2019-08-02	0	0.690	0.680	0.690	0.670	0.690	352,000	241,660	0.6865	0.669	0.659	0.669	0.649	0.669	363,175	0.6654	1.47%
2019-08-01	0	0.680	0.670	0.680	0.670	0.680	66,000	44,280	0.6709	0.659	0.649	0.659	0.649	0.659	68,095	0.6503	-2.86%
2019-07-31	0	0.700	0.680	0.700	-	-	0	0	-	0.678	0.659	0.678	-	-	0	-	0.00%
2019-07-30	0	0.700	0.690	0.720	-	-	0	0	-	0.678	0.669	0.698	-	-	0	-	0.00%
2019-07-29	0	0.700	0.680	0.700	0.700	0.700	160,000	112,000	0.7000	0.678	0.659	0.678	0.678	0.678	165,079	0.6785	0.00%
2019-07-26	0	0.700	0.700	0.710	0.700	0.710	100,000	70,380	0.7038	0.678	0.678	0.688	0.678	0.688	103,175	0.6821	-2.78%
2019-07-25	0	0.720	0.700	0.720	0.720	0.740	40,000	28,920	0.7230	0.698	0.678	0.698	0.698	0.717	41,270	0.7008	2.86%
2019-07-24	0	0.700	0.700	0.720	-	-	0	0	-	0.678	0.678	0.698	-	-	0	-	0.00%
2019-07-23	0	0.700	0.690	0.720	-	-	0	0	-	0.678	0.669	0.698	-	-	0	-	0.00%
2019-07-22	0	0.700	0.680	0.750	-	-	0	0	-	0.678	0.659	0.727	-	-	0	-	0.00%
2019-07-19	0	0.700	0.700	0.720	0.660	0.700	242,000	166,000	0.6860	0.678	0.678	0.698	0.640	0.678	249,683	0.6648	-2.78%
2019-07-18	0	0.720	0.700	0.740	-	-	0	0	-	0.698	0.678	0.717	-	-	0	-	0.00%
2019-07-17	0	0.720	0.710	0.730	0.700	0.730	340,000	242,060	0.7119	0.698	0.688	0.708	0.678	0.708	350,794	0.6900	2.86%
2019-07-16	0	0.700	0.700	0.740	0.700	0.700	34,000	23,800	0.7000	0.678	0.678	0.717	0.678	0.678	35,079	0.6785	0.00%
2019-07-15	0	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	0.678	0.678	0.708	0.678	0.678	10,317	0.6785	-1.41%
2019-07-12	0	0.710	0.710	0.730	0.710	0.710	6,000	4,260	0.7100	0.688	0.688	0.708	0.688	0.688	6,190	0.6882	0.00%
2019-07-11	0	0.710	0.710	0.740	-	-	0	0	-	0.688	0.688	0.717	-	-	0	-	0.00%
2019-07-10	0	0.710	0.700	0.730	-	-	0	0	-	0.688	0.678	0.708	-	-	0	-	0.00%
2019-07-09	0	0.710	0.710	0.730	-	-	0	0	-	0.688	0.688	0.708	-	-	0	-	0.00%
2019-07-08	0	0.710	0.710	0.730	0.710	0.710	50,000	35,500	0.7100	0.688	0.688	0.708	0.688	0.688	51,587	0.6882	0.00%
2019-07-05	0	0.710	0.710	0.720	0.700	0.730	612,000	431,620	0.7053	0.688	0.688	0.698	0.678	0.708	631,429	0.6836	-2.74%
2019-07-04	0	0.730	0.720	0.730	0.730	0.730	76,000	55,480	0.7300	0.708	0.698	0.708	0.708	0.708	78,413	0.7075	0.00%
2019-07-03	0	0.730	0.720	0.730	-	-	0	0	-	0.708	0.698	0.708	-	-	0	-	0.00%
2019-07-02	0	0.730	0.720	0.730	0.710	0.730	58,000	41,340	0.7128	0.708	0.698	0.708	0.688	0.708	59,841	0.6908	0.00%
2019-06-28	0	0.730	0.710	0.730	0.730	0.730	18,000	13,140	0.7300	0.708	0.688	0.708	0.708	0.708	18,571	0.7075	1.39%
2019-06-27	0	0.720	0.710	0.720	0.700	0.720	260,000	184,160	0.7083	0.698	0.688	0.698	0.678	0.698	268,254	0.6865	-1.37%
2019-06-26	0	0.730	0.720	0.730	0.710	0.790	1,118,000	822,200	0.7354	0.708	0.698	0.708	0.688	0.766	1,153,492	0.7128	2.82%
2019-06-25	0	0.710	0.700	0.730	0.700	0.740	560,000	397,220	0.7093	0.688	0.678	0.708	0.678	0.717	577,778	0.6875	-5.33%
2019-06-24	0	0.750	0.740	0.760	0.740	0.760	270,000	202,480	0.7499	0.727	0.717	0.737	0.717	0.737	278,571	0.7269	-5.06%
2019-06-21	0	0.790	0.760	0.790	0.760	0.790	162,000	124,120	0.7662	0.766	0.737	0.766	0.737	0.766	167,143	0.7426	0.00%
2019-06-20	0	0.790	0.780	0.790	0.800	0.810	200,000	160,120	0.8006	0.766	0.756	0.766	0.775	0.785	206,349	0.7760	-4.82%
2019-06-19	0	0.830	0.810	0.840	0.780	0.860	358,000	297,980	0.8323	0.804	0.785	0.814	0.756	0.834	369,365	0.8067	6.41%
2019-06-18	0	0.780	0.760	0.780	-	-	0	0	-	0.756	0.737	0.756	-	-	0	-	0.00%
2019-06-17	0	0.780	0.770	0.780	-	-	0	0	-	0.756	0.746	0.756	-	-	0	-	-1.27%
2019-06-14	0	0.790	0.770	0.790	0.760	0.820	426,000	331,280	0.7777	0.766	0.746	0.766	0.737	0.795	439,524	0.7537	-1.25%
2019-06-13	0	0.800	0.800	0.810	0.760	0.890	3,704,000	3,079,240	0.8313	0.775	0.775	0.785	0.737	0.863	3,821,587	0.8057	5.26%
2019-06-12	0	0.760	0.750	0.780	0.700	0.840	2,518,000	1,958,980	0.7780	0.737	0.727	0.756	0.678	0.814	2,597,937	0.7541	7.04%
2019-06-11	0	0.710	0.700	0.730	0.690	0.770	824,000	608,340	0.7383	0.688	0.678	0.708	0.669	0.746	850,159	0.7156	5.97%
2019-06-10	0	0.670	0.660	0.700	-	-	0	0	-	0.649	0.640	0.678	-	-	0	-	0.00%
2019-06-06	0	0.670	0.650	0.690	0.640	0.670	326,000	213,580	0.6552	0.649	0.630	0.669	0.620	0.649	336,349	0.6350	1.52%
2019-06-05	0	0.660	0.660	0.690	-	-	0	0	-	0.640	0.640	0.669	-	-	0	-	0.00%
2019-06-04	0	0.660	0.660	0.700	0.650	0.700	80,850	55,921	0.6917	0.640	0.640	0.678	0.630	0.678	83,417	0.6704	-4.35%
2019-06-03	0	0.690	0.650	0.690	0.700	0.700	34,000	23,800	0.7000	0.669	0.630	0.669	0.678	0.678	35,079	0.6785	-1.43%
2019-05-31	0	0.700	0.650	0.700	0.700	0.700	2,000	1,400	0.7000	0.678	0.630	0.678	0.678	0.678	2,063	0.6785	0.00%
2019-05-30	0	0.700	0.650	0.700	-	-	0	0	-	0.678	0.630	0.678	-	-	0	-	0.00%
2019-05-29	0	0.700	0.650	0.700	-	-	0	0	-	0.678	0.630	0.678	-	-	0	-	0.00%
2019-05-28	0	0.700	0.660	0.700	0.650	0.710	50,000	34,740	0.6948	0.678	0.640	0.678	0.630	0.688	51,587	0.6734	4.48%
2019-05-27	0	0.670	0.650	0.690	-	-	0	0	-	0.649	0.630	0.669	-	-	0	-	0.00%
2019-05-24	0	0.670	0.650	0.690	-	-	0	0	-	0.649	0.630	0.669	-	-	0	-	0.00%
2019-05-23	0	0.670	0.660	0.700	-	-	0	0	-	0.649	0.640	0.678	-	-	0	-	0.00%
2019-05-22	0	0.670	0.660	0.700	-	-	0	0	-	0.649	0.640	0.678	-	-	0	-	0.00%
2019-05-21	0	0.670	0.670	0.700	0.660	0.660	26,000	17,160	0.6600	0.649	0.649	0.678	0.640	0.640	26,825	0.6397	-2.90%
2019-05-20	0	0.690	0.660	0.690	-	-	0	0	-	0.669	0.640	0.669	-	-	0	-	-1.43%
2019-05-17	0	0.700	0.690	0.700	0.660	0.700	104,000	71,760	0.6900	0.678	0.669	0.678	0.640	0.678	107,302	0.6688	0.00%
2019-05-16	0	0.700	0.660	0.700	-	-	0	0	-	0.678	0.640	0.678	-	-	0	-	0.00%
2019-05-15	0	0.700	0.670	0.700	-	-	0	0	-	0.678	0.649	0.678	-	-	0	-	0.00%
2019-05-14	0	0.700	0.650	0.700	-	-	0	0	-	0.678	0.630	0.678	-	-	0	-	0.00%
2019-05-10	0	0.700	0.650	0.700	-	-	0	0	-	0.678	0.630	0.678	-	-	0	-	0.00%
2019-05-09	0	0.700	0.660	0.700	-	-	0	0	-	0.678	0.640	0.678	-	-	0	-	0.00%
2019-05-08	0	0.700	0.680	0.700	0.680	0.700	16,000	10,960	0.6850	0.678	0.659	0.678	0.659	0.678	16,508	0.6639	0.00%
2019-05-07	0	0.700	0.670	0.700	0.660	0.700	262,000	175,800	0.6710	0.678	0.649	0.678	0.640	0.678	270,317	0.6503	6.06%
2019-05-06	0	0.660	0.650	0.660	0.660	0.690	380,000	254,100	0.6687	0.640	0.630	0.640	0.640	0.669	392,063	0.6481	-5.71%
2019-05-03	0	0.700	0.690	0.700	0.700	0.700	214,000	149,800	0.7000	0.678	0.669	0.678	0.678	0.678	220,794	0.6785	-2.78%
2019-05-02	0	0.720	0.690	0.720	-	-	0	0	-	0.698	0.669	0.698	-	-	0	-	0.00%
2019-04-30	0	0.720	0.680	0.720	0.700	0.720	438,000	311,760	0.7118	0.698	0.659	0.698	0.678	0.698	451,905	0.6899	5.88%
2019-04-29	0	0.680	0.680	0.720	0.680	0.700	102,000	69,440	0.6808	0.659	0.659	0.698	0.659	0.678	105,238	0.6598	-2.86%
2019-04-26	0	0.700	0.690	0.700	0.690	0.700	4,000	2,780	0.6950	0.678	0.669	0.678	0.669	0.678	4,127	0.6736	-1.41%
2019-04-25	0	0.710	0.690	0.710	0.700	0.710	12,000	8,420	0.7017	0.688	0.669	0.688	0.678	0.688	12,381	0.6801	1.43%
2019-04-24	0	0.700	0.700	0.710	0.700	0.700	16,000	11,200	0.7000	0.678	0.678	0.688	0.678	0.678	16,508	0.6785	0.00%
2019-04-23	0	0.700	0.690	0.720	0.700	0.710	130,000	91,800	0.7062	0.678	0.669	0.698	0.678	0.688	134,127	0.6844	-1.41%
2019-04-18	0	0.710	0.700	0.720	-	-	0	0	-	0.688	0.678	0.698	-	-	0	-	0.00%
2019-04-17	0	0.710	0.700	0.720	0.710	0.720	90,000	63,920	0.7102	0.688	0.678	0.698	0.688	0.698	92,857	0.6884	-1.39%
2019-04-16	0	0.720	0.710	0.720	0.710	0.720	414,000	294,980	0.7125	0.698	0.688	0.698	0.688	0.698	427,143	0.6906	-1.37%
2019-04-15	0	0.730	0.710	0.730	0.730	0.730	42,000	30,660	0.7300	0.708	0.688	0.708	0.708	0.708	43,333	0.7075	1.39%
2019-04-12	0	0.720	0.720	0.750	-	-	40,000	28,800	0.7200	0.698	0.698	0.727	-	-	41,270	0.6978	0.00%
2019-04-11	0	0.720	0.710	0.720	-	-	0	0	-	0.698	0.688	0.698	-	-	0	-	0.00%
2019-04-10	0	0.720	0.710	0.750	-	-	0	0	-	0.698	0.688	0.727	-	-	0	-	0.00%
2019-04-09	0	0.720	0.720	0.740	0.710	0.740	180,000	130,740	0.7263	0.698	0.698	0.717	0.688	0.717	185,714	0.7040	1.41%
2019-04-08	0	0.710	0.700	0.710	-	-	0	0	-	0.688	0.678	0.688	-	-	0	-	0.00%
2019-04-04	0	0.710	0.700	0.730	0.700	0.730	30,000	21,200	0.7067	0.688	0.678	0.708	0.678	0.708	30,952	0.6849	-1.39%
2019-04-03	0	0.720	0.700	0.720	0.700	0.720	422,000	297,060	0.7039	0.698	0.678	0.698	0.678	0.698	435,397	0.6823	-1.37%
2019-04-02	0	0.730	0.720	0.750	0.730	0.750	34,000	24,860	0.7312	0.708	0.698	0.727	0.708	0.727	35,079	0.7087	1.39%
2019-04-01	0	0.720	0.710	0.720	0.720	0.720	18,000	12,960	0.7200	0.698	0.688	0.698	0.698	0.698	18,571	0.6978	0.00%
2019-03-29	0	0.720	0.710	0.730	-	-	0	0	-	0.698	0.688	0.708	-	-	0	-	0.00%
2019-03-28	0	0.720	0.720	0.740	0.720	0.730	98,000	70,660	0.7210	0.698	0.698	0.717	0.698	0.708	101,111	0.6988	1.41%
2019-03-27	0	0.710	0.710	0.740	0.710	0.710	4,000	2,840	0.7100	0.688	0.688	0.717	0.688	0.688	4,127	0.6882	-1.39%
2019-03-26	0	0.720	0.720	0.750	-	-	0	0	-	0.698	0.698	0.727	-	-	0	-	0.00%
2019-03-25	0	0.720	0.720	0.730	0.690	0.730	592,000	422,060	0.7129	0.698	0.698	0.708	0.669	0.708	610,794	0.6910	-5.26%
2019-03-22	0	0.760	0.760	0.800	0.740	0.760	50,000	37,460	0.7492	0.737	0.737	0.775	0.717	0.737	51,587	0.7261	1.33%
2019-03-21	0	0.750	0.750	0.800	0.740	0.750	14,000	10,480	0.7486	0.727	0.727	0.775	0.717	0.727	14,444	0.7255	-2.60%
2019-03-20	0	0.770	0.740	0.770	0.740	0.770	12,000	9,020	0.7517	0.746	0.717	0.746	0.717	0.746	12,381	0.7285	1.32%
2019-03-19	0	0.760	0.740	0.760	0.730	0.760	232,000	172,820	0.7449	0.737	0.717	0.737	0.708	0.737	239,365	0.7220	2.70%
2019-03-18	0	0.740	0.730	0.770	-	-	0	0	-	0.717	0.708	0.746	-	-	0	-	0.00%
2019-03-15	0	0.740	0.730	0.750	0.710	0.770	350,000	258,540	0.7387	0.717	0.708	0.727	0.688	0.746	361,111	0.7160	-3.90%
2019-03-14	0	0.770	0.750	0.770	-	-	0	0	-	0.746	0.727	0.746	-	-	0	-	0.00%
2019-03-13	0	0.770	0.750	0.770	-	-	0	0	-	0.746	0.727	0.746	-	-	0	-	0.00%
2019-03-12	0	0.770	0.740	0.770	0.750	0.770	92,000	69,040	0.7504	0.746	0.717	0.746	0.727	0.746	94,921	0.7273	0.00%
2019-03-11	0	0.770	0.740	0.770	0.740	0.770	80,000	61,480	0.7685	0.746	0.717	0.746	0.717	0.746	82,540	0.7449	0.00%
2019-03-08	0	0.770	0.730	0.770	0.770	0.770	6,000	4,620	0.7700	0.746	0.708	0.746	0.746	0.746	6,190	0.7463	-3.75%
2019-03-07	0	0.800	0.770	0.800	-	-	0	0	-	0.775	0.746	0.775	-	-	0	-	0.00%
2019-03-06	0	0.800	0.770	0.800	0.800	0.800	218,000	174,400	0.8000	0.775	0.746	0.775	0.775	0.775	224,921	0.7754	1.27%
2019-03-05	0	0.790	0.750	0.790	-	-	0	0	-	0.766	0.727	0.766	-	-	0	-	-1.25%
2019-03-04	0	0.800	0.770	0.800	-	-	0	0	-	0.775	0.746	0.775	-	-	0	-	0.00%
2019-03-01	0	0.800	0.760	0.800	0.800	0.800	54,000	43,200	0.8000	0.775	0.737	0.775	0.775	0.775	55,714	0.7754	1.27%
2019-02-28	0	0.790	0.770	0.790	-	-	0	0	-	0.766	0.746	0.766	-	-	0	-	0.00%
2019-02-27	0	0.790	0.780	0.790	0.780	0.800	92,000	72,420	0.7872	0.766	0.756	0.766	0.756	0.775	94,921	0.7630	1.28%
2019-02-26	0	0.780	0.770	0.780	0.760	0.780	246,000	188,220	0.7651	0.756	0.746	0.756	0.737	0.756	253,810	0.7416	-2.50%
2019-02-25	0	0.800	0.790	0.800	0.780	0.800	262,000	208,680	0.7965	0.775	0.766	0.775	0.756	0.775	270,317	0.7720	1.27%
2019-02-22	0	0.790	0.770	0.800	0.780	0.790	86,000	67,440	0.7842	0.766	0.746	0.775	0.756	0.766	88,730	0.7601	0.00%
2019-02-21	0	0.790	0.750	0.790	-	-	0	0	-	0.766	0.727	0.766	-	-	0	-	0.00%
2019-02-20	0	0.790	0.760	0.790	0.740	0.790	38,000	28,340	0.7458	0.766	0.737	0.766	0.717	0.766	39,206	0.7228	-1.25%
2019-02-19	0	0.800	0.750	0.800	-	-	0	0	-	0.775	0.727	0.775	-	-	0	-	0.00%
2019-02-18	0	0.800	0.770	0.800	0.740	0.800	34,000	26,120	0.7682	0.775	0.746	0.775	0.717	0.775	35,079	0.7446	0.00%
2019-02-15	0	0.800	0.770	0.800	-	-	0	0	-	0.775	0.746	0.775	-	-	0	-	0.00%
2019-02-14	0	0.800	0.780	0.800	0.780	0.800	14,000	11,000	0.7857	0.775	0.756	0.775	0.756	0.775	14,444	0.7615	-1.23%
2019-02-13	0	0.810	0.790	0.810	0.790	0.840	472,000	387,880	0.8218	0.785	0.766	0.785	0.766	0.814	486,984	0.7965	5.19%
2019-02-12	0	0.770	0.750	0.780	-	-	0	0	-	0.746	0.727	0.756	-	-	0	-	0.00%
2019-02-11	0	0.770	0.760	0.770	0.740	0.790	52,000	39,460	0.7588	0.746	0.737	0.746	0.717	0.766	53,651	0.7355	2.67%
2019-02-08	0	0.750	0.750	0.800	-	-	0	0	-	0.727	0.727	0.775	-	-	0	-	0.00%
2019-02-04	0	0.750	0.750	0.800	-	-	0	0	-	0.727	0.727	0.775	-	-	0	-	0.00%
2019-02-01	0	0.750	0.750	0.770	0.750	0.790	16,000	12,160	0.7600	0.727	0.727	0.746	0.727	0.766	16,508	0.7366	-2.60%
2019-01-31	0	0.770	0.740	0.790	0.770	0.800	38,000	29,320	0.7716	0.746	0.717	0.766	0.746	0.775	39,206	0.7478	0.00%
2019-01-30	0	0.770	0.750	0.770	-	-	0	0	-	0.746	0.727	0.746	-	-	0	-	0.00%
2019-01-29	0	0.770	0.740	0.770	-	-	0	0	-	0.746	0.717	0.746	-	-	0	-	0.00%
2019-01-28	0	0.770	0.770	0.780	0.750	0.770	258,000	194,660	0.7545	0.746	0.746	0.756	0.727	0.746	266,190	0.7313	-2.53%
2019-01-25	0	0.790	0.770	0.790	0.780	0.790	80,000	62,940	0.7868	0.766	0.746	0.766	0.756	0.766	82,540	0.7625	0.00%
2019-01-24	0	0.790	0.770	0.790	0.770	0.790	34,000	26,220	0.7712	0.766	0.746	0.766	0.746	0.766	35,079	0.7474	-2.47%
2019-01-23	0	0.810	0.770	0.810	0.790	0.810	14,000	11,140	0.7957	0.785	0.746	0.785	0.766	0.785	14,444	0.7712	0.00%
2019-01-22	0	0.810	0.800	0.810	-	-	0	0	-	0.785	0.775	0.785	-	-	0	-	0.00%
2019-01-21	0	0.810	0.790	0.810	0.790	0.820	222,000	180,480	0.8130	0.785	0.766	0.785	0.766	0.795	229,048	0.7880	2.53%
2019-01-18	0	0.790	0.770	0.790	0.770	0.800	334,000	262,500	0.7859	0.766	0.746	0.766	0.746	0.775	344,603	0.7617	3.95%
2019-01-17	0	0.760	0.740	0.760	0.730	0.760	122,000	91,000	0.7459	0.737	0.717	0.737	0.708	0.737	125,873	0.7230	1.33%
2019-01-16	0	0.750	0.750	0.780	0.740	0.750	30,000	22,240	0.7413	0.727	0.727	0.756	0.717	0.727	30,952	0.7185	-2.60%
2019-01-15	0	0.770	0.750	0.780	0.760	0.780	6,000	4,620	0.7700	0.746	0.727	0.756	0.737	0.756	6,190	0.7463	1.32%
2019-01-14	0	0.760	0.740	0.760	0.750	0.760	12,000	9,040	0.7533	0.737	0.717	0.737	0.727	0.737	12,381	0.7302	-2.56%
2019-01-11	0	0.780	0.750	0.780	0.780	0.780	14,000	10,920	0.7800	0.756	0.727	0.756	0.756	0.756	14,444	0.7560	4.00%
2019-01-10	0	0.750	0.750	0.770	0.700	0.810	1,394,000	1,060,860	0.7610	0.727	0.727	0.746	0.678	0.785	1,438,254	0.7376	-8.54%
2019-01-09	0	0.820	0.780	0.830	0.780	0.830	70,000	55,200	0.7886	0.795	0.756	0.804	0.756	0.804	72,222	0.7643	1.23%
2019-01-08	0	0.810	0.780	0.810	-	-	0	0	-	0.785	0.756	0.785	-	-	0	-	0.00%
2019-01-07	0	0.810	0.770	0.810	0.800	0.820	4,000	3,240	0.8100	0.785	0.746	0.785	0.775	0.795	4,127	0.7851	3.85%
2019-01-04	0	0.780	0.780	0.820	0.780	0.780	22,000	17,160	0.7800	0.756	0.756	0.795	0.756	0.756	22,698	0.7560	0.00%
2019-01-03	0	0.780	0.780	0.840	0.770	0.770	34,000	26,180	0.7700	0.756	0.756	0.814	0.746	0.746	35,079	0.7463	-1.27%
2019-01-02	0	0.790	0.780	0.830	0.760	0.820	446,000	352,320	0.7900	0.766	0.756	0.804	0.737	0.795	460,159	0.7656	-7.06%
2018-12-31	0	0.850	0.810	0.860	-	-	0	0	-	0.824	0.785	0.834	-	-	0	-	0.00%
2018-12-28	0	0.850	0.820	0.850	0.800	0.920	138,000	114,060	0.8265	0.824	0.795	0.824	0.775	0.892	142,381	0.8011	-1.16%
2018-12-27	1	-	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2018-12-24	0	0.860	0.820	0.860	0.870	0.870	2,000	1,740	0.8700	0.834	0.795	0.834	0.843	0.843	2,063	0.8432	-1.15%
2018-12-21	0	0.870	0.820	0.870	-	-	0	0	-	0.843	0.795	0.843	-	-	0	-	0.00%
2018-12-20	0	0.870	0.820	0.870	-	-	0	0	-	0.843	0.795	0.843	-	-	0	-	0.00%
2018-12-19	0	0.870	0.840	0.870	0.810	0.870	452,000	376,320	0.8326	0.843	0.814	0.843	0.785	0.843	466,349	0.8069	2.35%
2018-12-18	0	0.850	0.850	0.870	0.850	0.920	916,000	783,940	0.8558	0.824	0.824	0.843	0.824	0.892	945,079	0.8295	-4.49%
2018-12-17	0	0.890	0.860	0.890	0.850	0.960	2,127,999	1,880,639	0.8838	0.863	0.834	0.863	0.824	0.930	2,195,555	0.8566	4.71%
2018-12-14	0	0.850	0.850	0.870	0.830	0.880	484,001	409,760	0.8466	0.824	0.824	0.843	0.804	0.853	499,366	0.8206	-1.16%
2018-12-13	0	0.860	0.850	0.860	0.790	0.910	5,322,000	4,695,840	0.8823	0.834	0.824	0.834	0.766	0.882	5,490,952	0.8552	8.86%
2018-12-12	0	0.790	0.790	0.800	0.710	0.900	8,116,000	6,739,400	0.8304	0.766	0.766	0.775	0.688	0.872	8,373,651	0.8048	16.18%
2018-12-11	0	0.680	0.680	0.700	0.680	0.710	70,000	49,580	0.7083	0.659	0.659	0.678	0.659	0.688	72,222	0.6865	0.00%
2018-12-10	0	0.680	0.680	0.700	0.670	0.710	204,000	141,640	0.6943	0.659	0.659	0.678	0.649	0.688	210,476	0.6730	1.49%
2018-12-07	0	0.670	0.670	0.680	0.670	0.690	118,000	79,950	0.6775	0.649	0.649	0.659	0.649	0.669	121,746	0.6567	-2.90%
2018-12-06	0	0.690	0.670	0.700	-	-	0	0	-	0.669	0.649	0.678	-	-	0	-	0.00%
2018-12-05	0	0.690	0.690	0.700	0.690	0.760	390,000	280,140	0.7183	0.669	0.669	0.678	0.669	0.737	402,381	0.6962	2.99%
2018-12-04	0	0.670	0.670	0.700	0.670	0.670	38,000	25,460	0.6700	0.649	0.649	0.678	0.649	0.649	39,206	0.6494	-2.90%
2018-12-03	0	0.690	0.680	0.700	-	-	0	0	-	0.669	0.659	0.678	-	-	0	-	0.00%
2018-11-30	0	0.690	0.670	0.690	-	-	0	0	-	0.669	0.649	0.669	-	-	0	-	0.00%
2018-11-29	0	0.690	0.690	0.710	0.690	0.700	176,000	122,020	0.6933	0.669	0.669	0.688	0.669	0.678	181,587	0.6720	-2.82%
2018-11-28	0	0.710	0.710	0.730	0.700	0.730	82,000	59,040	0.7200	0.688	0.688	0.708	0.678	0.708	84,603	0.6978	1.43%
2018-11-27	0	0.700	0.680	0.700	0.700	0.700	96,000	67,200	0.7000	0.678	0.659	0.678	0.678	0.678	99,048	0.6785	2.94%
2018-11-26	0	0.680	0.680	0.700	0.680	0.700	40,000	27,780	0.6945	0.659	0.659	0.678	0.659	0.678	41,270	0.6731	-2.86%
2018-11-23	0	0.700	0.690	0.710	0.690	0.700	120,000	83,900	0.6992	0.678	0.669	0.688	0.669	0.678	123,810	0.6777	0.00%
2018-11-22	0	0.700	0.700	0.710	0.700	0.700	52,000	36,400	0.7000	0.678	0.678	0.688	0.678	0.678	53,651	0.6785	0.00%
2018-11-21	0	0.700	0.700	0.720	0.700	0.700	82,000	57,400	0.7000	0.678	0.678	0.698	0.678	0.678	84,603	0.6785	0.00%
2018-11-20	0	0.700	0.690	0.710	0.690	0.710	68,000	47,660	0.7009	0.678	0.669	0.688	0.669	0.688	70,159	0.6793	1.45%
2018-11-19	0	0.690	0.690	0.700	0.680	0.710	242,000	167,080	0.6904	0.669	0.669	0.678	0.659	0.688	249,683	0.6692	-1.43%
2018-11-16	0	0.700	0.700	0.730	0.690	0.690	2,000	1,380	0.6900	0.678	0.678	0.708	0.669	0.669	2,063	0.6688	0.00%
2018-11-15	0	0.700	0.700	0.730	0.700	0.730	550,000	386,060	0.7019	0.678	0.678	0.708	0.678	0.708	567,460	0.6803	-5.41%
2018-11-14	0	0.740	0.730	0.750	0.740	0.740	20,000	14,800	0.7400	0.717	0.708	0.727	0.717	0.717	20,635	0.7172	-1.33%
2018-11-13	0	0.750	0.730	0.750	-	-	0	0	-	0.727	0.708	0.727	-	-	0	-	0.00%
2018-11-12	0	0.750	0.730	0.760	0.750	0.780	90,000	68,020	0.7558	0.727	0.708	0.737	0.727	0.756	92,857	0.7325	-1.32%
2018-11-09	0	0.760	0.750	0.760	0.760	0.790	112,000	85,280	0.7614	0.737	0.727	0.737	0.737	0.766	115,556	0.7380	-5.00%
2018-11-08	0	0.800	0.770	0.800	0.710	0.840	2,508,000	1,992,200	0.7943	0.775	0.746	0.775	0.688	0.814	2,587,619	0.7699	1.27%
2018-11-07	0	0.790	0.770	0.790	0.650	0.830	3,900,000	2,987,460	0.7660	0.766	0.746	0.766	0.630	0.804	4,023,810	0.7424	27.42%
2018-11-06	0	0.620	0.600	0.620	0.620	0.620	2,000	1,240	0.6200	0.601	0.582	0.601	0.601	0.601	2,063	0.6009	3.33%
2018-11-05	0	0.600	0.560	0.600	-	-	0	0	-	0.582	0.543	0.582	-	-	0	-	0.00%
2018-11-02	0	0.600	0.590	0.600	0.580	0.600	120,000	70,800	0.5900	0.582	0.572	0.582	0.562	0.582	123,810	0.5718	5.26%
2018-11-01	0	0.570	0.570	0.660	0.570	0.590	28,000	16,360	0.5843	0.552	0.552	0.640	0.552	0.572	28,889	0.5663	-3.39%
2018-10-31	0	0.590	0.560	0.600	-	-	0	0	-	0.572	0.543	0.582	-	-	0	-	0.00%
2018-10-30	0	0.590	0.590	0.630	0.560	0.560	16,000	8,960	0.5600	0.572	0.572	0.611	0.543	0.543	16,508	0.5428	0.00%
2018-10-29	0	0.590	0.590	0.600	0.550	0.630	446,000	254,520	0.5707	0.572	0.572	0.582	0.533	0.611	460,159	0.5531	-6.35%
2018-10-26	0	0.630	0.600	0.650	-	-	0	0	-	0.611	0.582	0.630	-	-	0	-	0.00%
2018-10-25	0	0.630	0.600	0.650	0.600	0.630	62,000	37,280	0.6013	0.611	0.582	0.630	0.582	0.611	63,968	0.5828	-3.08%
2018-10-24	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.630	0.601	0.630	0.630	0.630	10,317	0.6300	0.00%
2018-10-23	0	0.650	0.620	0.660	0.620	0.650	110,000	68,760	0.6251	0.630	0.601	0.640	0.601	0.630	113,492	0.6059	1.56%
2018-10-22	0	0.640	0.600	0.640	-	-	0	0	-	0.620	0.582	0.620	-	-	0	-	0.00%
2018-10-19	0	0.640	0.590	0.640	0.600	0.640	58,000	34,880	0.6014	0.620	0.572	0.620	0.582	0.620	59,841	0.5829	3.23%
2018-10-18	0	0.620	0.600	0.620	0.640	0.640	22,000	14,080	0.6400	0.601	0.582	0.601	0.620	0.620	22,698	0.6203	-1.59%
2018-10-16	0	0.630	0.620	0.640	0.610	0.630	148,000	91,660	0.6193	0.611	0.601	0.620	0.591	0.611	152,698	0.6003	0.00%
2018-10-15	0	0.630	0.630	0.660	0.630	0.630	2,000	1,260	0.6300	0.611	0.611	0.640	0.611	0.611	2,063	0.6106	0.00%
2018-10-12	0	0.630	0.620	0.630	-	-	0	0	-	0.611	0.601	0.611	-	-	0	-	-1.56%
2018-10-11	0	0.640	0.630	0.650	0.640	0.650	152,000	97,600	0.6421	0.620	0.611	0.630	0.620	0.630	156,825	0.6223	-5.88%
2018-10-10	0	0.680	0.640	0.680	0.640	0.680	58,000	37,200	0.6414	0.659	0.620	0.659	0.620	0.659	59,841	0.6216	1.49%
2018-10-09	0	0.670	0.650	0.670	-	-	0	0	-	0.649	0.630	0.649	-	-	0	-	-2.90%
2018-10-08	0	0.690	0.650	0.690	-	-	0	0	-	0.669	0.630	0.669	-	-	0	-	-1.43%
2018-10-05	0	0.700	0.660	0.700	0.670	0.700	70,000	47,700	0.6814	0.678	0.640	0.678	0.649	0.678	72,222	0.6605	4.48%
2018-10-04	0	0.670	0.660	0.690	-	-	0	0	-	0.649	0.640	0.669	-	-	0	-	0.00%
2018-10-03	0	0.670	0.640	0.670	0.670	0.690	50,000	33,620	0.6724	0.649	0.620	0.649	0.649	0.669	51,587	0.6517	0.00%
2018-10-02	0	0.670	0.650	0.670	0.650	0.690	26,000	17,100	0.6577	0.649	0.630	0.649	0.630	0.669	26,825	0.6375	1.52%
2018-09-28	0	0.660	0.660	0.680	0.650	0.660	60,000	39,460	0.6577	0.640	0.640	0.659	0.630	0.640	61,905	0.6374	-2.94%
2018-09-27	0	0.680	0.680	0.720	0.680	0.720	82,000	56,340	0.6871	0.659	0.659	0.698	0.659	0.698	84,603	0.6659	1.49%
2018-09-26	0	0.670	0.660	0.690	0.670	0.710	136,000	91,400	0.6721	0.649	0.640	0.669	0.649	0.688	140,317	0.6514	-1.47%
2018-09-24	0	0.680	0.670	0.680	0.660	0.700	326,000	219,080	0.6720	0.659	0.649	0.659	0.640	0.678	336,349	0.6513	0.00%
2018-09-21	0	0.680	0.680	0.700	0.680	0.700	496,000	339,300	0.6841	0.659	0.659	0.678	0.659	0.678	511,746	0.6630	-2.86%
2018-09-20	0	0.700	0.690	0.700	0.700	0.720	70,000	50,080	0.7154	0.678	0.669	0.678	0.678	0.698	72,222	0.6934	-1.41%
2018-09-19	0	0.710	0.690	0.710	0.680	0.720	140,000	97,480	0.6963	0.688	0.669	0.688	0.659	0.698	144,444	0.6749	0.00%
2018-09-18	0	0.710	0.680	0.710	0.680	0.710	84,000	59,280	0.7057	0.688	0.659	0.688	0.659	0.688	86,667	0.6840	1.43%
2018-09-17	0	0.700	0.690	0.700	-	-	0	0	-	0.678	0.669	0.678	-	-	0	-	-1.41%
2018-09-14	0	0.710	0.690	0.710	0.710	0.710	110,000	78,100	0.7100	0.688	0.669	0.688	0.688	0.688	113,492	0.6882	4.41%
2018-09-13	0	0.680	0.680	0.700	0.680	0.690	220,000	150,000	0.6818	0.659	0.659	0.678	0.659	0.669	226,984	0.6608	0.00%
2018-09-12	0	0.680	0.680	0.700	0.650	0.700	342,000	236,900	0.6927	0.659	0.659	0.678	0.630	0.678	352,857	0.6714	-5.56%
2018-09-11	0	0.720	0.670	0.720	0.700	0.720	148,000	104,280	0.7046	0.698	0.649	0.698	0.678	0.698	152,698	0.6829	2.86%
2018-09-10	0	0.700	0.700	0.720	0.700	0.710	228,000	160,540	0.7041	0.678	0.678	0.698	0.678	0.688	235,238	0.6825	-1.41%
2018-09-07	0	0.710	0.710	0.730	0.710	0.730	100,000	71,580	0.7158	0.688	0.688	0.708	0.688	0.708	103,175	0.6938	-2.74%
2018-09-06	0	0.730	0.730	0.750	0.720	0.790	190,000	138,500	0.7289	0.708	0.708	0.727	0.698	0.766	196,032	0.7065	-1.35%
2018-09-05	0	0.760	0.740	0.760	-	-	0	0	-	0.717	0.698	0.717	-	-	0	-	-2.56%
2018-09-04	0	0.780	0.760	0.780	0.750	0.790	90,000	67,660	0.7518	0.736	0.717	0.736	0.708	0.746	95,367	0.7095	5.41%
2018-09-03	0	0.740	0.740	0.760	0.720	0.790	1,086,000	842,420	0.7757	0.698	0.698	0.717	0.679	0.746	1,150,759	0.7321	-2.63%
2018-08-31	0	0.760	0.750	0.780	0.750	0.760	110,000	82,600	0.7509	0.717	0.708	0.736	0.708	0.717	116,559	0.7087	0.00%
2018-08-30	0	0.760	0.750	0.760	-	-	0	0	-	0.717	0.708	0.717	-	-	0	-	-2.56%
2018-08-29	0	0.780	0.780	0.790	0.770	0.780	500,000	389,800	0.7796	0.736	0.736	0.746	0.727	0.736	529,816	0.7357	1.30%
2018-08-28	0	0.770	0.740	0.770	-	-	0	0	-	0.727	0.698	0.727	-	-	0	-	0.00%
2018-08-27	0	0.770	0.750	0.770	0.740	0.770	528,000	396,260	0.7505	0.727	0.708	0.727	0.698	0.727	559,485	0.7083	2.67%
2018-08-24	0	0.750	0.730	0.740	0.750	0.750	274,000	205,500	0.7500	0.708	0.689	0.698	0.708	0.708	290,339	0.7078	0.00%
2018-08-23	0	0.750	0.720	0.750	0.720	0.750	30,000	22,200	0.7400	0.708	0.679	0.708	0.679	0.708	31,789	0.6984	4.17%
2018-08-22	0	0.720	0.720	0.740	0.720	0.720	96,000	69,120	0.7200	0.679	0.679	0.698	0.679	0.679	101,725	0.6795	0.00%
2018-08-21	0	0.720	0.720	0.740	0.720	0.720	10,000	7,200	0.7200	0.679	0.679	0.698	0.679	0.679	10,596	0.6795	-2.70%
2018-08-20	0	0.740	0.720	0.750	0.740	0.740	20,000	14,800	0.7400	0.698	0.679	0.708	0.698	0.698	21,193	0.6984	0.00%
2018-08-17	0	0.740	0.720	0.760	-	-	0	0	-	0.698	0.679	0.717	-	-	0	-	0.00%
2018-08-16	0	0.740	0.720	0.750	0.720	0.740	44,000	32,220	0.7323	0.698	0.679	0.708	0.679	0.698	46,624	0.6911	1.37%
2018-08-15	0	0.730	0.730	0.750	0.730	0.740	112,000	82,420	0.7359	0.689	0.689	0.708	0.689	0.698	118,679	0.6945	-2.67%
2018-08-14	0	0.750	0.740	0.770	-	-	0	0	-	0.708	0.698	0.727	-	-	0	-	0.00%
2018-08-13	0	0.750	0.750	0.780	0.750	0.780	64,000	49,800	0.7781	0.708	0.708	0.736	0.708	0.736	67,816	0.7343	-2.60%
2018-08-10	0	0.770	0.740	0.770	-	-	0	0	-	0.727	0.698	0.727	-	-	0	-	-1.28%
2018-08-09	0	0.780	0.770	0.780	0.720	0.780	624,000	473,880	0.7594	0.736	0.727	0.736	0.679	0.736	661,210	0.7167	4.00%
2018-08-08	0	0.750	0.740	0.750	0.740	0.780	530,000	411,580	0.7766	0.708	0.698	0.708	0.698	0.736	561,604	0.7329	-2.60%
2018-08-07	0	0.770	0.770	0.780	0.760	0.800	726,000	570,080	0.7852	0.727	0.727	0.736	0.717	0.755	769,292	0.7410	2.67%
2018-08-06	0	0.750	0.750	0.770	0.730	0.750	64,000	47,080	0.7356	0.708	0.708	0.727	0.689	0.708	67,816	0.6942	-3.85%
2018-08-03	0	0.780	0.760	0.780	0.690	0.800	724,000	551,740	0.7621	0.736	0.717	0.736	0.651	0.755	767,173	0.7192	6.85%
2018-08-02	0	0.730	0.710	0.740	0.730	0.750	292,000	217,180	0.7438	0.689	0.670	0.698	0.689	0.708	309,412	0.7019	-2.67%
2018-08-01	0	0.750	0.740	0.760	0.750	0.750	8,000	6,000	0.7500	0.708	0.698	0.717	0.708	0.708	8,477	0.7078	-2.60%
2018-07-31	0	0.770	0.760	0.770	0.750	0.800	1,096,000	870,960	0.7947	0.727	0.717	0.727	0.708	0.755	1,161,356	0.7500	1.32%
2018-07-30	0	0.760	0.740	0.760	-	-	0	0	-	0.717	0.698	0.717	-	-	0	-	0.00%
2018-07-27	0	0.760	0.750	0.760	0.730	0.770	554,000	416,320	0.7515	0.717	0.708	0.717	0.689	0.727	587,036	0.7092	-1.30%
2018-07-26	0	0.770	0.750	0.770	0.780	0.780	2,000	1,560	0.7800	0.727	0.708	0.727	0.736	0.736	2,119	0.7361	-1.28%
2018-07-25	0	0.780	0.760	0.780	-	-	0	0	-	0.736	0.717	0.736	-	-	0	-	0.00%
2018-07-24	0	0.780	0.750	0.780	0.750	0.780	100,000	76,300	0.7630	0.736	0.708	0.736	0.708	0.736	105,963	0.7201	4.00%
2018-07-23	0	0.750	0.750	0.760	0.750	0.760	388,000	292,600	0.7541	0.708	0.708	0.717	0.708	0.717	411,137	0.7117	0.00%
2018-07-20	0	0.750	0.750	0.790	0.720	0.760	154,000	115,040	0.7470	0.708	0.708	0.746	0.679	0.717	163,183	0.7050	-1.32%
2018-07-19	0	0.760	0.760	0.780	-	-	0	0	-	0.717	0.717	0.736	-	-	0	-	0.00%
2018-07-18	0	0.760	0.760	0.790	0.760	0.760	10,000	7,600	0.7600	0.717	0.717	0.746	0.717	0.717	10,596	0.7172	-2.56%
2018-07-17	0	0.780	0.760	0.780	0.760	0.790	192,000	147,580	0.7686	0.736	0.717	0.736	0.717	0.746	203,449	0.7254	-2.50%
2018-07-16	0	0.800	0.780	0.800	-	-	0	0	-	0.755	0.736	0.755	-	-	0	-	-2.44%
2018-07-13	0	0.820	0.780	0.820	0.790	0.820	370,000	296,700	0.8019	0.774	0.736	0.774	0.746	0.774	392,063	0.7568	0.00%
2018-07-12	0	0.820	0.800	0.820	0.800	0.820	204,000	166,860	0.8179	0.774	0.755	0.774	0.755	0.774	216,165	0.7719	2.50%
2018-07-11	0	0.800	0.770	0.800	0.770	0.800	230,000	180,620	0.7853	0.755	0.727	0.755	0.727	0.755	243,715	0.7411	2.56%
2018-07-10	0	0.780	0.780	0.800	0.770	0.810	178,000	138,960	0.7807	0.736	0.736	0.755	0.727	0.764	188,614	0.7367	-3.70%
2018-07-09	0	0.810	0.770	0.810	0.770	0.830	204,000	166,780	0.8175	0.764	0.727	0.764	0.727	0.783	216,165	0.7715	2.53%
2018-07-06	0	0.790	0.760	0.790	-	-	0	0	-	0.746	0.717	0.746	-	-	0	-	0.00%
2018-07-05	0	0.790	0.780	0.800	0.780	0.800	224,000	177,220	0.7912	0.746	0.736	0.755	0.736	0.755	237,357	0.7466	-3.66%
2018-07-04	0	0.820	0.780	0.820	0.820	0.820	2,000	1,640	0.8200	0.774	0.736	0.774	0.774	0.774	2,119	0.7739	3.80%
2018-07-03	0	0.790	0.780	0.790	0.770	0.810	84,000	66,760	0.7948	0.746	0.736	0.746	0.727	0.764	89,009	0.7500	-2.47%
2018-06-29	0	0.810	0.800	0.810	0.800	0.810	672,000	541,800	0.8063	0.764	0.755	0.764	0.755	0.764	712,072	0.7609	1.25%
2018-06-28	0	0.800	0.790	0.800	0.770	0.800	210,000	166,700	0.7938	0.755	0.746	0.755	0.727	0.755	222,523	0.7491	0.00%
2018-06-27	0	0.800	0.780	0.800	0.800	0.800	40,000	32,000	0.8000	0.755	0.736	0.755	0.755	0.755	42,385	0.7550	0.00%
2018-06-26	0	0.800	0.790	0.810	0.790	0.810	814,000	646,560	0.7943	0.755	0.746	0.764	0.746	0.764	862,540	0.7496	-1.23%
2018-06-25	0	0.810	0.810	0.820	0.810	0.850	1,328,000	1,093,580	0.8235	0.764	0.764	0.774	0.764	0.802	1,407,190	0.7771	-1.22%
2018-06-22	0	0.820	0.810	0.820	0.810	0.830	1,312,000	1,076,660	0.8206	0.774	0.764	0.774	0.764	0.783	1,390,236	0.7744	3.80%
2018-06-21	0	0.790	0.780	0.810	0.790	0.830	56,000	44,880	0.8014	0.746	0.736	0.764	0.746	0.783	59,339	0.7563	-1.25%
2018-06-20	0	0.800	0.800	0.820	0.800	0.800	550,000	440,000	0.8000	0.755	0.755	0.774	0.755	0.755	582,797	0.7550	-1.23%
2018-06-19	0	0.810	0.800	0.810	0.800	0.820	370,000	298,100	0.8057	0.764	0.755	0.764	0.755	0.774	392,063	0.7603	-2.41%
2018-06-15	0	0.830	0.820	0.830	0.830	0.830	202,000	167,660	0.8300	0.783	0.774	0.783	0.783	0.783	214,045	0.7833	0.00%
2018-06-14	0	0.830	0.830	0.840	0.830	0.840	282,000	235,260	0.8343	0.783	0.783	0.793	0.783	0.793	298,816	0.7873	1.22%
2018-06-13	0	0.820	0.800	0.830	0.820	0.830	124,000	102,220	0.8244	0.774	0.755	0.783	0.774	0.783	131,394	0.7780	-1.20%
2018-06-12	0	0.830	0.830	0.840	0.830	0.840	196,000	163,140	0.8323	0.783	0.783	0.793	0.783	0.793	207,688	0.7855	-1.19%
2018-06-11	0	0.840	0.830	0.840	0.830	0.840	228,000	190,460	0.8354	0.793	0.783	0.793	0.783	0.793	241,596	0.7883	0.00%
2018-06-08	0	0.840	0.830	0.850	0.830	0.880	726,000	618,160	0.8515	0.793	0.783	0.802	0.783	0.830	769,292	0.8035	0.00%
2018-06-07	0	0.840	0.830	0.840	0.840	0.840	148,000	124,320	0.8400	0.793	0.783	0.793	0.793	0.793	156,825	0.7927	-1.18%
2018-06-06	0	0.850	0.830	0.850	0.820	0.850	160,000	134,000	0.8375	0.802	0.783	0.802	0.774	0.802	169,541	0.7904	2.41%
2018-06-05	0	0.830	0.830	0.840	0.830	0.840	722,000	604,820	0.8377	0.783	0.783	0.793	0.783	0.793	765,054	0.7906	-1.19%
2018-06-04	0	0.840	0.830	0.840	0.830	0.840	650,000	545,740	0.8396	0.793	0.783	0.793	0.783	0.793	688,760	0.7924	0.00%
2018-06-01	0	0.840	0.840	0.850	0.800	0.850	152,000	128,240	0.8437	0.793	0.793	0.802	0.755	0.802	161,064	0.7962	-1.18%
2018-05-31	0	0.850	0.830	0.850	0.830	0.850	80,000	67,160	0.8395	0.802	0.783	0.802	0.783	0.802	84,770	0.7923	2.41%
2018-05-30	0	0.830	0.830	0.840	0.830	0.830	34,000	28,220	0.8300	0.783	0.783	0.793	0.783	0.783	36,027	0.7833	0.00%
2018-05-29	0	0.830	0.830	0.850	0.830	0.850	508,000	424,160	0.8350	0.783	0.783	0.802	0.783	0.802	538,293	0.7880	-2.35%
2018-05-28	0	0.850	0.850	0.860	0.850	0.880	896,000	778,260	0.8686	0.802	0.802	0.812	0.802	0.830	949,429	0.8197	0.00%
2018-05-25	0	0.850	0.840	0.850	0.850	0.850	228,000	193,800	0.8500	0.802	0.793	0.802	0.802	0.802	241,596	0.8022	0.00%
2018-05-24	0	0.850	0.850	0.860	0.850	0.860	66,000	56,300	0.8530	0.802	0.802	0.812	0.802	0.812	69,936	0.8050	-1.16%
2018-05-23	0	0.860	0.850	0.880	-	-	0	0	-	0.812	0.802	0.830	-	-	0	-	0.00%
2018-05-21	0	0.860	0.850	0.860	0.880	0.880	20,000	17,600	0.8800	0.812	0.802	0.812	0.830	0.830	21,193	0.8305	-1.15%
2018-05-18	0	0.870	0.860	0.870	0.830	0.920	1,002,000	890,580	0.8888	0.821	0.812	0.821	0.783	0.868	1,061,750	0.8388	3.57%
2018-05-17	0	0.840	0.830	0.840	0.830	0.850	198,000	168,180	0.8494	0.793	0.783	0.793	0.783	0.802	209,807	0.8016	0.00%
2018-05-16	0	0.840	0.830	0.850	0.840	0.840	122,000	102,480	0.8400	0.793	0.783	0.802	0.793	0.793	129,275	0.7927	0.00%
2018-05-15	0	0.840	0.840	0.850	0.830	0.860	248,000	212,580	0.8572	0.793	0.793	0.802	0.783	0.812	262,789	0.8089	-1.18%
2018-05-14	0	0.850	0.830	0.840	0.840	0.850	50,000	42,340	0.8468	0.802	0.783	0.793	0.793	0.802	52,982	0.7991	0.00%
2018-05-11	0	0.850	0.830	0.860	0.850	0.850	358,000	304,300	0.8500	0.802	0.783	0.812	0.802	0.802	379,348	0.8022	2.41%
2018-05-10	0	0.830	0.830	0.840	0.830	0.830	86,000	71,380	0.8300	0.783	0.783	0.793	0.783	0.783	91,128	0.7833	-1.19%
2018-05-09	0	0.840	0.840	0.850	0.840	0.840	162,000	136,080	0.8400	0.793	0.793	0.802	0.793	0.793	171,660	0.7927	0.00%
2018-05-08	0	0.840	0.830	0.860	0.830	0.840	156,000	130,800	0.8385	0.793	0.783	0.812	0.783	0.793	165,302	0.7913	0.00%
2018-05-07	0	0.840	0.840	0.860	0.830	0.830	50,000	41,500	0.8300	0.793	0.793	0.812	0.783	0.783	52,982	0.7833	1.20%
2018-05-04	0	0.830	0.830	0.870	0.820	0.830	88,000	73,020	0.8298	0.783	0.783	0.821	0.774	0.783	93,248	0.7831	-2.35%
2018-05-03	0	0.850	0.820	0.870	-	-	0	0	-	0.802	0.774	0.821	-	-	0	-	0.00%
2018-05-02	0	0.850	0.840	0.880	-	-	0	0	-	0.802	0.793	0.830	-	-	0	-	0.00%
2018-04-30	0	0.850	0.840	0.880	0.850	0.850	150,000	127,500	0.8500	0.802	0.793	0.830	0.802	0.802	158,945	0.8022	0.00%
2018-04-27	0	0.850	0.850	0.860	0.820	0.870	300,000	254,960	0.8499	0.802	0.802	0.812	0.774	0.821	317,889	0.8020	-2.30%
2018-04-26	0	0.870	0.840	0.870	-	-	0	0	-	0.821	0.793	0.821	-	-	0	-	0.00%
2018-04-25	0	0.870	0.830	0.870	-	-	12,000	10,560	0.8800	0.821	0.783	0.821	-	-	12,716	0.8305	0.00%
2018-04-24	0	0.870	0.860	0.870	-	-	0	0	-	0.821	0.812	0.821	-	-	0	-	0.00%
2018-04-23	0	0.870	0.850	0.890	0.870	0.890	414,000	360,460	0.8707	0.821	0.802	0.840	0.821	0.840	438,687	0.8217	-2.25%
2018-04-20	0	0.890	0.880	0.900	0.840	0.890	652,000	560,320	0.8594	0.840	0.830	0.849	0.793	0.840	690,879	0.8110	2.30%
2018-04-19	0	0.870	0.870	0.880	0.860	0.890	222,000	192,880	0.8688	0.821	0.821	0.830	0.812	0.840	235,238	0.8199	1.16%
2018-04-18	0	0.860	0.860	0.870	0.850	0.860	54,000	46,220	0.8559	0.812	0.812	0.821	0.802	0.812	57,220	0.8078	-1.15%
2018-04-17	0	0.870	0.860	0.890	0.870	0.900	532,000	473,160	0.8894	0.821	0.812	0.840	0.821	0.849	563,724	0.8393	-1.14%
2018-04-16	0	0.880	0.860	0.880	0.870	0.880	200,000	174,200	0.8710	0.830	0.812	0.830	0.821	0.830	211,926	0.8220	-1.12%
2018-04-13	0	0.890	0.890	0.900	0.890	0.890	104,000	92,560	0.8900	0.840	0.840	0.849	0.840	0.840	110,202	0.8399	-1.11%
2018-04-12	0	0.900	0.890	0.900	0.880	0.910	214,000	191,360	0.8942	0.849	0.840	0.849	0.830	0.859	226,761	0.8439	0.00%
2018-04-11	0	0.900	0.880	0.900	0.880	0.900	368,000	325,200	0.8837	0.849	0.830	0.849	0.830	0.849	389,944	0.8340	3.45%
2018-04-10	0	0.870	0.870	0.900	0.870	0.900	268,000	239,000	0.8918	0.821	0.821	0.849	0.821	0.849	283,981	0.8416	-3.33%
2018-04-09	0	0.900	0.900	0.910	0.900	0.900	40,000	36,000	0.9000	0.849	0.849	0.859	0.849	0.849	42,385	0.8494	0.00%
2018-04-06	0	0.900	0.900	0.910	0.890	0.910	192,000	173,400	0.9031	0.849	0.849	0.859	0.840	0.859	203,449	0.8523	0.00%
2018-04-04	0	0.900	0.900	0.910	0.900	0.900	34,000	30,600	0.9000	0.849	0.849	0.859	0.849	0.849	36,027	0.8494	0.00%
2018-04-03	0	0.900	0.890	0.900	0.900	0.900	32,000	28,800	0.9000	0.849	0.840	0.849	0.849	0.849	33,908	0.8494	-1.10%
2018-03-29	0	0.910	0.890	0.910	0.890	0.910	224,000	202,360	0.9034	0.859	0.840	0.859	0.840	0.859	237,357	0.8526	1.11%
2018-03-28	0	0.900	0.900	0.920	0.900	0.900	142,000	127,800	0.9000	0.849	0.849	0.868	0.849	0.849	150,468	0.8494	0.00%
2018-03-27	0	0.900	0.900	0.930	0.900	0.910	90,000	81,520	0.9058	0.849	0.849	0.878	0.849	0.859	95,367	0.8548	-1.10%
2018-03-26	0	0.910	0.910	0.930	0.910	0.910	110,000	100,100	0.9100	0.859	0.859	0.878	0.859	0.859	116,559	0.8588	0.00%
2018-03-23	0	0.910	0.900	0.910	0.880	0.930	696,000	624,760	0.8976	0.859	0.849	0.859	0.830	0.878	737,503	0.8471	-2.15%
2018-03-22	0	0.930	0.920	0.930	0.930	0.980	652,000	620,540	0.9517	0.878	0.868	0.878	0.878	0.925	690,879	0.8982	2.20%
2018-03-21	0	0.910	0.910	0.920	0.900	0.930	788,000	718,920	0.9123	0.859	0.859	0.868	0.849	0.878	834,989	0.8610	-2.15%
2018-03-20	0	0.930	0.920	0.930	0.930	0.940	374,000	348,000	0.9305	0.878	0.868	0.878	0.878	0.887	396,302	0.8781	0.00%
2018-03-19	0	0.930	0.930	0.950	0.910	0.930	600,000	557,760	0.9296	0.878	0.878	0.897	0.859	0.878	635,779	0.8773	0.00%
2018-03-16	0	0.930	0.920	0.940	0.920	0.930	380,000	351,300	0.9245	0.878	0.868	0.887	0.868	0.878	402,660	0.8724	0.00%
2018-03-15	0	0.930	0.920	0.930	0.910	0.930	740,000	676,440	0.9141	0.878	0.868	0.878	0.859	0.878	784,127	0.8627	1.09%
2018-03-14	0	0.920	0.920	0.930	0.910	0.930	356,000	327,280	0.9193	0.868	0.868	0.878	0.859	0.878	377,229	0.8676	-2.13%
2018-03-13	0	0.940	0.940	0.950	0.910	0.950	50,000	46,260	0.9252	0.887	0.887	0.897	0.859	0.897	52,982	0.8731	-1.05%
2018-03-12	0	0.950	0.930	0.950	-	-	0	0	-	0.897	0.878	0.897	-	-	0	-	0.00%
2018-03-09	0	0.950	0.930	0.950	-	-	0	0	-	0.897	0.878	0.897	-	-	0	-	0.00%
2018-03-08	0	0.950	0.950	0.960	0.930	0.960	144,000	135,780	0.9429	0.897	0.897	0.906	0.878	0.906	152,587	0.8899	2.15%
2018-03-07	0	0.930	0.930	0.960	0.930	0.940	46,000	43,200	0.9391	0.878	0.878	0.906	0.878	0.887	48,743	0.8863	-1.06%
2018-03-06	0	0.940	0.920	0.940	0.920	0.940	232,000	217,740	0.9385	0.887	0.868	0.887	0.868	0.887	245,834	0.8857	1.08%
2018-03-05	0	0.930	0.930	0.950	0.930	0.950	80,000	75,400	0.9425	0.878	0.878	0.897	0.878	0.897	84,770	0.8895	0.00%
2018-03-02	0	0.930	0.930	0.940	0.920	0.930	24,000	22,300	0.9292	0.878	0.878	0.887	0.868	0.878	25,431	0.8769	-2.11%
2018-03-01	0	0.950	0.940	0.950	-	-	0	0	-	0.897	0.887	0.897	-	-	0	-	0.00%
2018-02-28	0	0.950	0.930	0.950	0.950	0.950	54,000	51,300	0.9500	0.897	0.878	0.897	0.897	0.897	57,220	0.8965	0.00%
2018-02-27	0	0.950	0.940	0.970	-	-	0	0	-	0.897	0.887	0.915	-	-	0	-	0.00%
2018-02-26	0	0.950	0.950	0.980	0.950	0.980	332,000	317,740	0.9570	0.897	0.897	0.925	0.897	0.925	351,798	0.9032	1.06%
2018-02-23	0	0.940	0.930	0.940	0.930	0.940	84,000	78,640	0.9362	0.887	0.878	0.887	0.878	0.887	89,009	0.8835	0.00%
2018-02-22	0	0.940	0.940	0.980	0.940	0.940	18,000	16,920	0.9400	0.887	0.887	0.925	0.887	0.887	19,073	0.8871	0.00%
2018-02-21	0	0.940	0.930	0.980	0.930	0.940	32,000	30,000	0.9375	0.887	0.878	0.925	0.878	0.887	33,908	0.8847	0.00%
2018-02-20	0	0.940	0.930	0.960	0.910	0.940	134,000	124,680	0.9304	0.887	0.878	0.906	0.859	0.887	141,991	0.8781	-1.05%
2018-02-15	0	0.950	0.940	0.970	0.930	0.950	74,000	70,220	0.9489	0.897	0.887	0.915	0.878	0.897	78,413	0.8955	0.00%
2018-02-14	0	0.950	0.950	0.980	-	-	20,000	19,000	0.9500	0.897	0.897	0.925	-	-	21,193	0.8965	0.00%
2018-02-13	0	0.950	0.950	0.970	0.940	0.990	140,000	134,140	0.9581	0.897	0.897	0.915	0.887	0.934	148,348	0.9042	-1.04%
2018-02-12	0	0.960	0.950	0.960	0.930	1.000	972,000	965,820	0.9936	0.906	0.897	0.906	0.878	0.944	1,029,961	0.9377	3.23%
2018-02-09	0	0.930	0.890	0.930	0.880	0.930	682,000	615,180	0.9020	0.878	0.840	0.878	0.830	0.878	722,668	0.8513	0.00%
2018-02-08	0	0.930	0.920	0.980	-	-	0	0	-	0.878	0.868	0.925	-	-	0	-	0.00%
2018-02-07	0	0.930	0.930	0.940	0.930	0.940	512,000	479,220	0.9360	0.878	0.878	0.887	0.878	0.887	542,531	0.8833	0.00%
2018-02-06	0	0.930	0.930	0.940	0.920	0.940	670,000	620,480	0.9261	0.878	0.878	0.887	0.868	0.887	709,953	0.8740	-5.10%
2018-02-05	0	0.980	0.970	0.980	0.920	1.050	696,000	668,620	0.9607	0.925	0.915	0.925	0.868	0.991	737,503	0.9066	3.16%
2018-02-02	0	0.950	0.940	0.970	0.940	0.990	52,000	49,760	0.9569	0.897	0.887	0.915	0.887	0.934	55,101	0.9031	-1.04%
2018-02-01	0	0.960	0.960	1.000	0.960	0.960	2,000	1,920	0.9600	0.906	0.906	0.944	0.906	0.906	2,119	0.9060	-3.03%
2018-01-31	0	0.990	0.970	0.990	0.970	1.000	254,000	248,840	0.9797	0.934	0.915	0.934	0.915	0.944	269,146	0.9246	2.06%
2018-01-30	0	0.970	0.960	0.970	0.970	1.000	78,000	77,720	0.9964	0.915	0.906	0.915	0.915	0.944	82,651	0.9403	-3.00%
2018-01-29	0	1.000	0.980	1.000	0.980	1.020	578,000	576,760	0.9979	0.944	0.925	0.944	0.925	0.963	612,467	0.9417	2.04%
2018-01-26	0	0.980	0.960	0.980	0.950	0.980	154,000	148,960	0.9673	0.925	0.906	0.925	0.897	0.925	163,183	0.9128	4.26%
2018-01-25	0	0.940	0.940	0.970	0.920	0.970	978,000	927,440	0.9483	0.887	0.887	0.915	0.868	0.915	1,036,319	0.8949	-1.05%
2018-01-24	0	0.950	0.930	0.950	0.940	0.950	288,000	272,160	0.9450	0.897	0.878	0.897	0.887	0.897	305,174	0.8918	-1.04%
2018-01-23	0	0.960	0.950	0.960	0.940	0.960	134,000	126,580	0.9446	0.906	0.897	0.906	0.887	0.906	141,991	0.8915	2.13%
2018-01-22	0	0.940	0.930	0.940	0.930	0.940	168,000	157,860	0.9396	0.887	0.878	0.887	0.878	0.887	178,018	0.8868	-1.05%
2018-01-19	0	0.950	0.950	0.980	0.950	0.990	220,000	212,520	0.9660	0.897	0.897	0.925	0.897	0.934	233,119	0.9116	0.00%
2018-01-18	0	0.950	0.950	0.980	0.950	1.020	210,000	203,440	0.9688	0.897	0.897	0.925	0.897	0.963	222,523	0.9142	-6.86%
2018-01-17	0	1.020	1.000	1.020	0.890	1.020	1,296,000	1,259,480	0.9718	0.963	0.944	0.963	0.840	0.963	1,373,282	0.9171	9.68%
2018-01-16	0	0.930	0.920	0.930	0.930	0.940	186,000	173,480	0.9327	0.878	0.868	0.878	0.878	0.887	197,091	0.8802	-1.06%
2018-01-15	0	0.940	0.930	0.940	0.930	0.950	274,000	256,380	0.9357	0.887	0.878	0.887	0.878	0.897	290,339	0.8830	-1.05%
2018-01-12	0	0.950	0.950	0.970	0.950	1.050	1,158,000	1,136,540	0.9815	0.897	0.897	0.915	0.897	0.991	1,227,053	0.9262	-5.94%
2018-01-11	0	1.010	1.010	1.020	0.980	1.020	488,000	488,480	1.0010	0.953	0.953	0.963	0.925	0.963	517,100	0.9447	1.00%
2018-01-10	0	1.000	0.990	1.010	0.990	1.070	586,000	593,120	1.0122	0.944	0.934	0.953	0.934	1.010	620,944	0.9552	-4.76%
2018-01-09	0	1.050	1.030	1.040	1.000	1.110	3,802,000	4,008,200	1.0542	0.991	0.972	0.981	0.944	1.048	4,028,717	0.9949	-2.78%
2018-01-08	0	1.080	1.060	1.080	0.890	1.120	5,392,000	5,485,160	1.0173	1.019	1.000	1.019	0.840	1.057	5,713,531	0.9600	24.14%
2018-01-05	0	0.870	0.870	0.890	0.870	0.890	228,000	201,240	0.8826	0.821	0.821	0.840	0.821	0.840	241,596	0.8330	-2.25%
2018-01-04	0	0.890	0.870	0.890	0.850	0.890	496,000	432,760	0.8725	0.840	0.821	0.840	0.802	0.840	525,577	0.8234	3.49%
2018-01-03	0	0.860	0.860	0.870	0.860	0.860	44,000	37,840	0.8600	0.812	0.812	0.821	0.812	0.812	46,624	0.8116	0.00%
2018-01-02	0	0.860	0.850	0.870	0.850	0.870	142,000	120,880	0.8513	0.812	0.802	0.821	0.802	0.821	150,468	0.8034	-1.15%
2017-12-29	0	0.870	0.850	0.870	0.840	0.870	328,000	280,260	0.8545	0.821	0.802	0.821	0.793	0.821	347,559	0.8064	3.57%
2017-12-28	0	0.840	0.830	0.840	0.830	0.840	492,000	410,120	0.8336	0.793	0.783	0.793	0.783	0.793	521,338	0.7867	0.00%
2017-12-27	0	0.840	0.840	0.850	0.830	0.830	32,000	26,560	0.8300	0.793	0.793	0.802	0.783	0.783	33,908	0.7833	1.20%
2017-12-22	0	0.830	0.830	0.840	0.830	0.840	32,000	26,820	0.8381	0.783	0.783	0.793	0.783	0.793	33,908	0.7910	-1.19%
2017-12-21	0	0.840	0.840	0.850	0.820	0.860	382,000	320,020	0.8377	0.793	0.793	0.802	0.774	0.812	404,779	0.7906	-2.33%
2017-12-20	0	0.860	0.850	0.870	0.850	0.860	202,000	172,980	0.8563	0.812	0.802	0.821	0.802	0.812	214,045	0.8081	2.38%
2017-12-19	0	0.840	0.830	0.860	0.830	0.840	314,000	263,600	0.8395	0.793	0.783	0.812	0.783	0.793	332,724	0.7922	0.00%
2017-12-18	0	0.840	0.830	0.840	0.820	0.860	286,000	239,080	0.8359	0.793	0.783	0.793	0.774	0.812	303,054	0.7889	-2.33%
2017-12-15	0	0.860	0.850	0.880	0.850	0.870	216,000	185,640	0.8594	0.812	0.802	0.830	0.802	0.821	228,880	0.8111	-3.37%
2017-12-14	0	0.890	0.890	0.900	0.870	0.890	214,000	187,200	0.8748	0.840	0.840	0.849	0.821	0.840	226,761	0.8255	0.00%
2017-12-13	0	0.890	0.880	0.910	0.860	0.890	296,000	259,860	0.8779	0.840	0.830	0.859	0.812	0.840	313,651	0.8285	1.14%
2017-12-12	0	0.880	0.880	0.890	0.880	0.890	34,000	30,220	0.8888	0.830	0.830	0.840	0.830	0.840	36,027	0.8388	-2.22%
2017-12-11	0	0.900	0.880	0.920	0.870	0.920	360,000	318,780	0.8855	0.849	0.830	0.868	0.821	0.868	381,467	0.8357	2.27%
2017-12-08	0	0.880	0.880	0.900	0.880	0.900	956,000	846,600	0.8856	0.830	0.830	0.849	0.830	0.849	1,013,007	0.8357	-6.38%
2017-12-07	0	0.940	0.900	0.940	0.880	0.940	442,000	395,860	0.8956	0.887	0.849	0.887	0.830	0.887	468,357	0.8452	4.44%
2017-12-06	0	0.900	0.900	0.930	0.900	0.900	34,000	30,600	0.9000	0.849	0.849	0.878	0.849	0.849	36,027	0.8494	-4.26%
2017-12-05	0	0.940	0.890	0.940	0.940	0.940	4,000	3,760	0.9400	0.887	0.840	0.887	0.887	0.887	4,239	0.8871	0.00%
2017-12-04	0	0.940	0.920	0.940	0.880	0.940	156,000	141,200	0.9051	0.887	0.868	0.887	0.830	0.887	165,302	0.8542	2.17%
2017-12-01	0	0.920	0.910	0.920	0.910	0.920	156,000	143,480	0.9197	0.868	0.859	0.868	0.859	0.868	165,302	0.8680	0.00%
2017-11-30	0	0.920	0.920	0.930	0.900	0.910	94,000	84,640	0.9004	0.868	0.868	0.878	0.849	0.859	99,605	0.8498	-1.08%
2017-11-29	0	0.930	0.920	0.930	0.930	0.930	36,000	33,480	0.9300	0.878	0.868	0.878	0.878	0.878	38,147	0.8777	-1.06%
2017-11-28	0	0.940	0.920	0.940	0.910	0.950	502,000	470,100	0.9365	0.887	0.868	0.887	0.859	0.897	531,935	0.8838	-4.08%
2017-11-27	0	0.980	0.940	0.980	0.910	0.980	526,000	502,280	0.9549	0.925	0.887	0.925	0.859	0.925	557,366	0.9012	2.08%
2017-11-24	0	0.960	0.930	0.960	-	-	0	0	-	0.906	0.878	0.906	-	-	0	-	0.00%
2017-11-23	0	0.960	0.950	0.960	0.950	0.960	615,200	590,392	0.9597	0.906	0.897	0.906	0.897	0.906	651,885	0.9057	0.00%
2017-11-22	0	0.960	0.950	0.960	0.950	0.960	288,000	275,980	0.9583	0.906	0.897	0.906	0.897	0.906	305,174	0.9043	-1.03%
2017-11-21	0	0.970	0.970	0.980	0.960	0.970	110,000	106,300	0.9664	0.915	0.915	0.925	0.906	0.915	116,559	0.9120	-1.02%
2017-11-20	0	0.980	0.970	0.980	0.970	1.040	170,000	167,200	0.9835	0.925	0.915	0.925	0.915	0.981	180,137	0.9282	2.08%
2017-11-17	0	0.960	0.950	0.970	0.970	0.970	60,000	58,200	0.9700	0.906	0.897	0.915	0.915	0.915	63,578	0.9154	-1.03%
2017-11-16	0	0.970	0.970	0.980	0.970	0.970	100,000	97,000	0.9700	0.915	0.915	0.925	0.915	0.915	105,963	0.9154	0.00%
2017-11-15	0	0.970	0.970	0.990	0.970	0.980	40,000	38,900	0.9725	0.915	0.915	0.934	0.915	0.925	42,385	0.9178	-1.02%
2017-11-14	0	0.980	0.980	0.990	0.970	0.980	396,000	387,940	0.9796	0.925	0.925	0.934	0.915	0.925	419,614	0.9245	1.03%
2017-11-13	0	0.970	0.970	0.980	0.970	0.980	202,000	196,840	0.9745	0.915	0.915	0.925	0.915	0.925	214,045	0.9196	-1.02%
2017-11-10	0	0.980	0.980	1.010	0.980	1.000	182,000	181,140	0.9953	0.925	0.925	0.953	0.925	0.944	192,853	0.9393	-2.00%
2017-11-09	0	1.000	1.000	1.010	0.980	1.000	414,000	408,620	0.9870	0.944	0.944	0.953	0.925	0.944	438,687	0.9315	0.00%
2017-11-08	0	1.000	0.990	1.000	0.990	1.000	76,000	75,780	0.9971	0.944	0.934	0.944	0.934	0.944	80,532	0.9410	0.00%
2017-11-07	0	1.000	1.000	1.010	0.990	1.000	374,000	373,920	0.9998	0.944	0.944	0.953	0.934	0.944	396,302	0.9435	-0.99%
2017-11-06	0	1.010	0.990	1.010	1.010	1.010	10,000	10,100	1.0100	0.953	0.934	0.953	0.953	0.953	10,596	0.9532	-0.98%
2017-11-03	0	1.020	1.000	1.020	1.000	1.020	228,000	228,320	1.0014	0.963	0.944	0.963	0.944	0.963	241,596	0.9450	0.00%
2017-11-02	0	1.020	1.000	1.030	1.010	1.020	346,000	350,100	1.0118	0.963	0.944	0.972	0.953	0.963	366,632	0.9549	-0.97%
2017-11-01	0	1.030	1.010	1.030	1.000	1.030	116,000	116,860	1.0074	0.972	0.953	0.972	0.944	0.972	122,917	0.9507	1.98%
2017-10-31	0	1.010	1.020	1.030	1.000	1.030	230,000	230,960	1.0042	0.953	0.963	0.972	0.944	0.972	243,715	0.9477	-1.94%
2017-10-30	0	1.030	1.000	1.030	1.000	1.030	114,000	116,040	1.0179	0.972	0.944	0.972	0.944	0.972	120,798	0.9606	1.98%
2017-10-27	0	1.010	1.010	1.020	-	-	0	0	-	0.953	0.953	0.963	-	-	0	-	0.00%
2017-10-26	0	1.010	1.010	1.020	1.000	1.030	540,000	548,580	1.0159	0.953	0.953	0.963	0.944	0.972	572,201	0.9587	-0.98%
2017-10-25	0	1.020	1.020	1.040	1.010	1.030	346,000	353,920	1.0229	0.963	0.963	0.981	0.953	0.972	366,632	0.9653	0.99%
2017-10-24	0	1.010	1.010	1.020	1.000	1.010	230,000	231,340	1.0058	0.953	0.953	0.963	0.944	0.953	243,715	0.9492	-0.98%
2017-10-23	0	1.020	1.020	1.040	0.990	1.020	380,000	383,340	1.0088	0.963	0.963	0.981	0.934	0.963	402,660	0.9520	-0.97%
2017-10-20	0	1.030	1.020	1.030	1.010	1.030	258,000	263,760	1.0223	0.972	0.963	0.972	0.953	0.972	273,385	0.9648	1.98%
2017-10-19	0	1.010	1.010	1.020	1.010	1.030	114,000	116,860	1.0251	0.953	0.953	0.963	0.953	0.972	120,798	0.9674	-1.94%
2017-10-18	0	1.030	1.020	1.030	1.030	1.030	236,000	243,080	1.0300	0.972	0.963	0.972	0.972	0.972	250,073	0.9720	0.98%
2017-10-17	0	1.020	1.020	1.040	1.020	1.040	778,000	805,400	1.0352	0.963	0.963	0.981	0.963	0.981	824,393	0.9770	-1.92%
2017-10-16	0	1.040	1.030	1.040	1.030	1.050	584,000	607,640	1.0405	0.981	0.972	0.981	0.972	0.991	618,825	0.9819	-0.95%
2017-10-13	0	1.050	1.040	1.050	1.030	1.060	148,000	154,860	1.0464	0.991	0.981	0.991	0.972	1.000	156,825	0.9875	0.96%
2017-10-12	0	1.040	1.040	1.060	1.040	1.050	240,000	250,920	1.0455	0.981	0.981	1.000	0.981	0.991	254,311	0.9867	-0.95%
2017-10-11	0	1.050	1.040	1.050	1.040	1.050	8,000	8,380	1.0475	0.991	0.981	0.991	0.981	0.991	8,477	0.9886	0.96%
2017-10-10	0	1.040	1.040	1.050	1.020	1.040	294,000	301,820	1.0266	0.981	0.981	0.991	0.963	0.981	311,532	0.9688	-0.95%
2017-10-09	0	1.050	1.040	1.050	1.030	1.050	152,000	157,800	1.0382	0.991	0.981	0.991	0.972	0.991	161,064	0.9797	-0.94%
2017-10-06	0	1.060	1.050	1.060	1.040	1.060	192,000	201,580	1.0499	1.000	0.991	1.000	0.981	1.000	203,449	0.9908	0.00%
2017-10-04	0	1.060	1.060	1.070	1.040	1.060	552,000	576,460	1.0443	1.000	1.000	1.010	0.981	1.000	584,916	0.9855	0.00%
2017-10-03	0	1.060	1.060	1.070	1.060	1.070	152,000	161,520	1.0626	1.000	1.000	1.010	1.000	1.010	161,064	1.0028	-0.93%
2017-09-29	0	1.070	1.070	1.090	1.070	1.080	508,000	544,580	1.0720	1.010	1.010	1.029	1.010	1.019	538,293	1.0117	0.00%
2017-09-28	0	1.070	1.070	1.090	1.060	1.070	122,000	129,540	1.0618	1.010	1.010	1.029	1.000	1.010	129,275	1.0020	-1.83%
2017-09-27	0	1.090	1.070	1.100	1.060	1.090	80,000	85,420	1.0678	1.029	1.010	1.038	1.000	1.029	84,770	1.0077	-0.91%
2017-09-26	0	1.100	1.090	1.100	1.090	1.100	26,000	28,500	1.0962	1.038	1.029	1.038	1.029	1.038	27,550	1.0345	1.85%
2017-09-25	0	1.080	1.080	1.120	1.080	1.120	366,000	402,660	1.1002	1.019	1.019	1.057	1.019	1.057	387,825	1.0383	-2.70%
2017-09-22	0	1.110	1.110	1.120	1.110	1.120	568,000	630,840	1.1106	1.048	1.048	1.057	1.048	1.057	601,870	1.0481	-0.89%
2017-09-21	0	1.120	1.110	1.120	1.110	1.120	314,000	350,940	1.1176	1.057	1.048	1.057	1.048	1.057	332,724	1.0547	0.00%
2017-09-20	0	1.120	1.120	1.130	1.120	1.130	210,000	235,800	1.1229	1.057	1.057	1.066	1.057	1.066	222,523	1.0597	-0.88%
2017-09-19	0	1.130	1.130	1.140	1.130	1.140	128,000	145,140	1.1339	1.066	1.066	1.076	1.066	1.076	135,633	1.0701	0.00%
2017-09-18	0	1.130	1.130	1.140	1.130	1.160	136,000	155,540	1.1437	1.066	1.066	1.076	1.066	1.095	144,110	1.0793	-0.88%
2017-09-15	0	1.140	1.140	1.150	1.140	1.160	220,000	252,160	1.1462	1.076	1.076	1.085	1.076	1.095	233,119	1.0817	-0.87%
2017-09-14	0	1.150	1.150	1.160	1.150	1.170	2,738,000	3,150,340	1.1506	1.085	1.085	1.095	1.085	1.104	2,901,270	1.0858	0.00%
2017-09-13	0	1.150	1.150	1.160	1.140	1.160	48,000	55,000	1.1458	1.085	1.085	1.095	1.076	1.095	50,862	1.0814	0.00%
2017-09-12	0	1.150	1.150	1.170	1.130	1.150	422,000	480,880	1.1395	1.085	1.085	1.104	1.066	1.085	447,164	1.0754	1.77%
2017-09-11	0	1.130	1.130	1.150	1.130	1.140	186,000	210,460	1.1315	1.066	1.066	1.085	1.066	1.076	197,091	1.0678	0.00%
2017-09-08	0	1.130	1.130	1.150	1.120	1.150	92,000	104,340	1.1341	1.066	1.066	1.085	1.057	1.085	97,486	1.0703	-1.74%
2017-09-07	0	1.150	1.130	1.140	1.150	1.150	4,000	4,600	1.1500	1.085	1.066	1.076	1.085	1.085	4,239	1.0853	2.68%
2017-09-06	0	1.140	1.140	1.170	1.140	1.150	170,000	194,500	1.1441	1.057	1.057	1.085	1.057	1.066	183,354	1.0608	-2.56%
2017-09-05	0	1.170	1.140	1.170	1.150	1.170	452,000	525,340	1.1623	1.085	1.057	1.085	1.066	1.085	487,506	1.0776	0.86%
2017-09-04	0	1.160	1.160	1.170	1.150	1.170	600,000	697,020	1.1617	1.076	1.076	1.085	1.066	1.085	647,132	1.0771	0.87%
2017-09-01	0	1.150	1.150	1.160	1.150	1.160	82,020	94,422	1.1512	1.066	1.066	1.076	1.066	1.076	88,463	1.0674	1.77%
2017-08-31	0	1.130	1.130	1.150	1.120	1.150	68,000	77,600	1.1412	1.048	1.048	1.066	1.038	1.066	73,342	1.0581	-0.88%
2017-08-30	0	1.140	1.140	1.150	1.120	1.140	164,000	185,040	1.1283	1.057	1.057	1.066	1.038	1.057	176,883	1.0461	1.79%
2017-08-29	0	1.120	1.120	1.150	1.120	1.130	266,000	299,600	1.1263	1.038	1.038	1.066	1.038	1.048	286,895	1.0443	-0.88%
2017-08-28	0	1.130	1.130	1.140	1.130	1.140	86,000	97,980	1.1393	1.048	1.048	1.057	1.048	1.057	92,756	1.0563	-1.74%
2017-08-25	0	1.150	1.130	1.150	1.130	1.160	146,000	168,100	1.1514	1.066	1.048	1.066	1.048	1.076	157,469	1.0675	0.88%
2017-08-24	0	1.140	1.130	1.160	1.130	1.160	154,000	176,600	1.1468	1.057	1.048	1.076	1.048	1.076	166,097	1.0632	-0.87%
2017-08-22	0	1.150	1.140	1.150	1.140	1.150	218,000	248,980	1.1421	1.066	1.057	1.066	1.057	1.066	235,125	1.0589	0.00%
2017-08-21	0	1.150	1.150	1.160	1.140	1.150	8,482,000	9,701,480	1.1438	1.066	1.066	1.076	1.057	1.066	9,148,287	1.0605	0.00%
2017-08-18	0	1.150	1.140	1.150	1.140	1.160	4,860,000	5,589,380	1.1501	1.066	1.057	1.066	1.057	1.076	5,241,768	1.0663	-0.86%
2017-08-17	0	1.160	1.160	1.170	1.140	1.180	8,140,000	9,361,440	1.1501	1.076	1.076	1.085	1.057	1.094	8,779,422	1.0663	0.00%
2017-08-16	0	1.160	1.150	1.160	1.150	1.180	4,536,000	5,221,600	1.1511	1.076	1.066	1.076	1.066	1.094	4,892,317	1.0673	0.00%
2017-08-15	0	1.160	1.160	1.170	1.060	1.200	3,702,000	4,256,100	1.1497	1.076	1.076	1.085	0.983	1.113	3,992,803	1.0659	0.87%
2017-08-14	0	1.150	1.120	1.150	1.150	1.160	1,994,000	2,293,360	1.1501	1.066	1.038	1.066	1.066	1.076	2,150,635	1.0664	0.00%
2017-08-11	0	1.150	1.140	1.150	1.120	1.150	2,894,000	3,327,620	1.1498	1.066	1.057	1.066	1.038	1.066	3,121,333	1.0661	0.00%
2017-08-10	0	1.150	1.140	1.150	1.150	1.150	2,012,000	2,313,800	1.1500	1.066	1.057	1.066	1.066	1.066	2,170,049	1.0662	0.00%
2017-08-09	0	1.150	1.150	1.160	1.150	1.170	3,276,000	3,777,020	1.1529	1.066	1.066	1.076	1.066	1.085	3,533,340	1.0690	-0.86%
2017-08-08	0	1.160	1.150	1.160	1.160	1.170	2,414,000	2,800,780	1.1602	1.076	1.066	1.076	1.076	1.085	2,603,627	1.0757	0.87%
2017-08-07	0	1.150	1.130	1.150	1.110	1.150	3,296,000	3,739,220	1.1345	1.066	1.048	1.066	1.029	1.066	3,554,911	1.0518	2.68%
2017-08-04	0	1.120	1.120	1.140	1.120	1.130	526,000	590,520	1.1227	1.038	1.038	1.057	1.038	1.048	567,319	1.0409	-1.75%
2017-08-03	0	1.140	1.130	1.140	1.120	1.140	520,000	583,220	1.1216	1.057	1.048	1.057	1.038	1.057	560,848	1.0399	1.79%
2017-08-02	0	1.120	1.100	1.140	1.100	1.120	186,000	207,960	1.1181	1.038	1.020	1.057	1.020	1.038	200,611	1.0366	-0.88%
2017-08-01	0	1.130	1.110	1.130	-	-	0	0	-	1.048	1.029	1.048	-	-	0	-	0.00%
2017-07-31	0	1.130	1.120	1.130	1.100	1.150	278,000	313,680	1.1283	1.048	1.038	1.048	1.020	1.066	299,838	1.0462	0.00%
2017-07-28	0	1.130	1.110	1.140	1.080	1.150	2,034,000	2,270,820	1.1164	1.048	1.029	1.057	1.001	1.066	2,193,777	1.0351	-4.24%
2017-07-27	0	1.180	1.170	1.180	1.110	1.200	2,850,000	3,361,960	1.1796	1.094	1.085	1.094	1.029	1.113	3,073,876	1.0937	-1.67%
2017-07-26	0	1.200	1.190	1.200	1.180	1.200	3,038,000	3,612,360	1.1891	1.113	1.103	1.113	1.094	1.113	3,276,644	1.1025	0.84%
2017-07-25	0	1.190	1.190	1.200	1.180	1.200	348,000	416,760	1.1976	1.103	1.103	1.113	1.094	1.113	375,336	1.1104	-0.83%
2017-07-24	0	1.200	1.190	1.200	1.180	1.210	393,600	469,984	1.1941	1.113	1.103	1.113	1.094	1.122	424,518	1.1071	0.00%
2017-07-21	0	1.200	1.180	1.200	1.180	1.200	1,220,000	1,451,620	1.1899	1.113	1.094	1.113	1.094	1.113	1,315,835	1.1032	0.00%
2017-07-20	0	1.200	1.180	1.200	1.180	1.200	262,000	310,140	1.1837	1.113	1.094	1.113	1.094	1.113	282,581	1.0975	1.69%
2017-07-19	0	1.180	1.180	1.190	1.180	1.210	922,000	1,098,740	1.1917	1.094	1.094	1.103	1.094	1.122	994,426	1.1049	-1.67%
2017-07-18	0	1.200	1.190	1.200	1.180	1.200	600,000	716,120	1.1935	1.113	1.103	1.113	1.094	1.113	647,132	1.1066	0.84%
2017-07-17	0	1.190	1.170	1.190	1.170	1.190	428,000	502,480	1.1740	1.103	1.085	1.103	1.085	1.103	461,621	1.0885	-0.83%
2017-07-14	0	1.200	1.190	1.210	1.200	1.210	5,236,000	6,283,280	1.2000	1.113	1.103	1.122	1.113	1.122	5,647,304	1.1126	0.00%
2017-07-13	0	1.200	1.190	1.200	1.190	1.220	1,934,000	2,304,700	1.1917	1.113	1.103	1.113	1.103	1.131	2,085,922	1.1049	0.00%
2017-07-12	0	1.200	1.180	1.200	1.160	1.200	700,000	826,060	1.1801	1.113	1.094	1.113	1.076	1.113	754,987	1.0941	1.69%
2017-07-11	0	1.180	1.170	1.190	1.160	1.240	1,954,000	2,333,660	1.1943	1.094	1.085	1.103	1.076	1.150	2,107,493	1.1073	1.72%
2017-07-10	0	1.160	1.150	1.180	1.150	1.180	926,000	1,087,000	1.1739	1.076	1.066	1.094	1.066	1.094	998,740	1.0884	-0.85%
2017-07-07	0	1.170	1.170	1.180	1.120	1.180	1,514,000	1,746,080	1.1533	1.085	1.085	1.094	1.038	1.094	1,632,929	1.0693	1.74%
2017-07-06	0	1.150	1.150	1.160	1.120	1.160	2,470,000	2,836,620	1.1484	1.066	1.066	1.076	1.038	1.076	2,664,026	1.0648	2.68%
2017-07-05	0	1.120	1.120	1.130	1.090	1.130	410,000	457,100	1.1149	1.038	1.038	1.048	1.011	1.048	442,207	1.0337	0.90%
2017-07-04	0	1.110	1.100	1.110	1.100	1.130	106,000	117,420	1.1077	1.029	1.020	1.029	1.020	1.048	114,327	1.0271	-0.89%
2017-07-03	0	1.120	1.120	1.130	1.090	1.140	730,000	807,460	1.1061	1.038	1.038	1.048	1.011	1.057	787,344	1.0255	0.90%
2017-06-30	0	1.110	1.110	1.120	1.080	1.110	640,000	705,200	1.1019	1.029	1.029	1.038	1.001	1.029	690,274	1.0216	0.91%
2017-06-29	0	1.100	1.100	1.110	1.090	1.100	228,000	250,400	1.0982	1.020	1.020	1.029	1.011	1.020	245,910	1.0183	0.00%
2017-06-28	0	1.100	1.100	1.110	1.090	1.100	750,000	823,120	1.0975	1.020	1.020	1.029	1.011	1.020	808,915	1.0176	0.00%
2017-06-27	0	1.100	1.100	1.110	1.060	1.110	5,928,000	6,502,360	1.0969	1.020	1.020	1.029	0.983	1.029	6,393,662	1.0170	3.77%
2017-06-26	0	1.060	1.050	1.060	1.000	1.060	1,692,000	1,757,760	1.0389	0.983	0.974	0.983	0.927	0.983	1,824,912	0.9632	4.95%
2017-06-23	0	1.010	1.010	1.030	1.010	1.040	1,116,000	1,149,420	1.0299	0.936	0.936	0.955	0.936	0.964	1,203,665	0.9549	-4.72%
2017-06-22	0	1.060	1.050	1.060	1.040	1.060	1,222,000	1,284,640	1.0513	0.983	0.974	0.983	0.964	0.983	1,317,992	0.9747	-0.93%
2017-06-21	0	1.070	1.070	1.080	1.050	1.070	1,382,000	1,465,080	1.0601	0.992	0.992	1.001	0.974	0.992	1,490,560	0.9829	-1.83%
2017-06-20	0	1.090	1.080	1.090	1.040	1.100	1,416,000	1,510,980	1.0671	1.011	1.001	1.011	0.964	1.020	1,527,231	0.9894	0.00%
2017-06-19	0	1.090	1.080	1.100	1.080	1.110	552,000	603,620	1.0935	1.011	1.001	1.020	1.001	1.029	595,361	1.0139	-2.68%
2017-06-16	0	1.120	1.110	1.120	1.120	1.140	188,000	211,920	1.1272	1.038	1.029	1.038	1.038	1.057	202,768	1.0451	0.90%
2017-06-15	0	1.110	1.110	1.130	1.090	1.140	418,000	462,700	1.1069	1.029	1.029	1.048	1.011	1.057	450,835	1.0263	0.00%
2017-06-14	0	1.110	1.100	1.110	1.090	1.110	132,000	146,480	1.1097	1.029	1.020	1.029	1.011	1.029	142,369	1.0289	-0.89%
2017-06-13	0	1.120	1.120	1.130	1.110	1.130	224,000	249,720	1.1148	1.038	1.038	1.048	1.029	1.048	241,596	1.0336	0.90%
2017-06-12	0	1.110	1.110	1.120	1.110	1.130	182,000	203,060	1.1157	1.029	1.029	1.038	1.029	1.048	196,297	1.0345	-0.89%
2017-06-09	0	1.120	1.120	1.130	1.120	1.130	226,000	253,940	1.1236	1.038	1.038	1.048	1.038	1.048	243,753	1.0418	0.00%
2017-06-08	0	1.120	1.120	1.130	1.120	1.150	352,000	398,900	1.1332	1.038	1.038	1.048	1.038	1.066	379,651	1.0507	0.90%
2017-06-07	0	1.110	1.110	1.140	1.110	1.140	248,000	276,400	1.1145	1.029	1.029	1.057	1.029	1.057	267,481	1.0333	0.00%
2017-06-06	0	1.110	1.110	1.120	1.110	1.120	112,000	125,020	1.1163	1.029	1.029	1.038	1.029	1.038	120,798	1.0350	-0.89%
2017-06-05	0	1.120	1.120	1.130	1.110	1.160	380,000	427,720	1.1256	1.038	1.038	1.048	1.029	1.076	409,850	1.0436	0.90%
2017-06-02	0	1.110	1.110	1.130	1.110	1.130	338,000	378,640	1.1202	1.029	1.029	1.048	1.029	1.048	364,551	1.0386	0.00%
2017-06-01	0	1.110	1.110	1.140	1.100	1.150	154,000	174,000	1.1299	1.029	1.029	1.057	1.020	1.066	166,097	1.0476	-1.77%
2017-05-31	0	1.130	1.130	1.150	1.130	1.130	156,000	176,280	1.1300	1.048	1.048	1.066	1.048	1.048	168,254	1.0477	0.89%
2017-05-29	0	1.120	1.120	1.130	1.120	1.140	308,000	348,460	1.1314	1.038	1.038	1.048	1.038	1.057	332,194	1.0490	-1.75%
2017-05-26	0	1.140	1.140	1.150	1.140	1.180	346,000	399,240	1.1539	1.057	1.057	1.066	1.057	1.094	373,179	1.0698	-3.39%
2017-05-25	0	1.180	1.180	1.190	1.110	1.190	1,342,000	1,549,040	1.1543	1.094	1.094	1.103	1.029	1.103	1,447,418	1.0702	3.51%
2017-05-24	0	1.140	1.140	1.170	1.100	1.190	1,038,000	1,205,260	1.1611	1.057	1.057	1.085	1.020	1.103	1,119,538	1.0766	2.70%
2017-05-23	0	1.110	1.100	1.120	1.080	1.120	566,000	620,500	1.0963	1.029	1.020	1.038	1.001	1.038	610,461	1.0164	0.00%
2017-05-22	0	1.110	1.110	1.130	1.090	1.140	552,000	619,880	1.1230	1.029	1.029	1.048	1.011	1.057	595,361	1.0412	-2.63%
2017-05-19	0	1.140	1.140	1.150	1.130	1.160	150,000	171,960	1.1464	1.057	1.057	1.066	1.048	1.076	161,783	1.0629	0.88%
2017-05-18	0	1.130	1.130	1.140	1.130	1.150	372,000	423,980	1.1397	1.048	1.048	1.057	1.048	1.066	401,222	1.0567	0.00%
2017-05-17	0	1.130	1.130	1.140	1.130	1.150	238,000	271,040	1.1388	1.048	1.048	1.057	1.048	1.066	256,696	1.0559	-2.59%
2017-05-16	0	1.160	1.140	1.160	1.130	1.160	184,000	211,740	1.1508	1.076	1.057	1.076	1.048	1.076	198,454	1.0669	2.65%
2017-05-15	0	1.130	1.130	1.140	1.130	1.140	246,000	279,840	1.1376	1.048	1.048	1.057	1.048	1.057	265,324	1.0547	-0.88%
2017-05-12	0	1.140	1.130	1.170	1.130	1.180	494,000	562,800	1.1393	1.057	1.048	1.085	1.048	1.094	532,805	1.0563	0.00%
2017-05-11	0	1.140	1.140	1.160	1.140	1.170	106,000	121,180	1.1432	1.057	1.057	1.076	1.057	1.085	114,327	1.0599	-0.87%
2017-05-10	0	1.150	1.150	1.170	1.130	1.150	684,000	783,300	1.1452	1.066	1.066	1.085	1.048	1.066	737,730	1.0618	0.88%
2017-05-09	0	1.140	1.130	1.140	1.130	1.160	444,000	505,420	1.1383	1.057	1.048	1.057	1.048	1.076	478,878	1.0554	-0.87%
2017-05-08	0	1.150	1.130	1.150	1.130	1.160	338,000	386,460	1.1434	1.066	1.048	1.066	1.048	1.076	364,551	1.0601	-1.71%
2017-05-05	0	1.170	1.160	1.170	1.150	1.170	88,000	102,260	1.1620	1.085	1.076	1.085	1.066	1.085	94,913	1.0774	0.00%
2017-05-04	0	1.170	1.150	1.170	1.170	1.180	304,000	355,760	1.1703	1.085	1.066	1.085	1.085	1.094	327,880	1.0850	0.00%
2017-05-02	0	1.170	1.170	1.180	1.160	1.190	430,000	504,660	1.1736	1.085	1.085	1.094	1.076	1.103	463,778	1.0882	1.74%
2017-04-28	0	1.150	1.140	1.160	1.140	1.150	186,000	213,440	1.1475	1.066	1.057	1.076	1.057	1.066	200,611	1.0640	2.68%
2017-04-27	0	1.120	1.120	1.140	1.110	1.160	842,000	951,680	1.1303	1.038	1.038	1.057	1.029	1.076	908,142	1.0479	-4.27%
2017-04-26	0	1.170	1.140	1.170	1.170	1.180	562,000	658,520	1.1717	1.085	1.057	1.085	1.085	1.094	606,147	1.0864	-0.85%
2017-04-25	0	1.180	1.170	1.180	1.170	1.190	1,270,000	1,493,920	1.1763	1.094	1.085	1.094	1.085	1.103	1,369,762	1.0906	0.85%
2017-04-24	0	1.170	1.170	1.180	1.160	1.180	682,000	798,740	1.1712	1.085	1.085	1.094	1.076	1.094	735,573	1.0859	-0.85%
2017-04-21	0	1.180	1.170	1.180	1.150	1.190	4,192,000	4,920,780	1.1739	1.094	1.085	1.094	1.066	1.103	4,521,294	1.0884	1.72%
2017-04-20	0	1.160	1.150	1.160	1.140	1.160	3,538,000	4,074,000	1.1515	1.076	1.066	1.076	1.057	1.076	3,815,921	1.0676	0.87%
2017-04-19	0	1.150	1.150	1.160	1.120	1.180	2,160,000	2,486,670	1.1512	1.066	1.066	1.076	1.038	1.094	2,329,675	1.0674	2.68%
2017-04-18	0	1.120	1.120	1.130	1.060	1.140	3,244,000	3,573,620	1.1016	1.038	1.038	1.048	0.983	1.057	3,498,826	1.0214	4.67%
2017-04-13	0	1.070	1.060	1.090	1.070	1.080	584,000	627,400	1.0743	0.992	0.983	1.011	0.992	1.001	629,875	0.9961	-0.93%
2017-04-12	0	1.080	1.080	1.090	1.060	1.090	428,000	462,880	1.0815	1.001	1.001	1.011	0.983	1.011	461,621	1.0027	0.93%
2017-04-11	0	1.070	1.070	1.080	1.060	1.100	1,086,000	1,176,760	1.0836	0.992	0.992	1.001	0.983	1.020	1,171,309	1.0047	1.90%
2017-04-10	0	1.050	1.050	1.070	1.040	1.060	214,000	223,960	1.0465	0.974	0.974	0.992	0.964	0.983	230,810	0.9703	0.96%
2017-04-07	0	1.040	1.040	1.050	1.030	1.070	750,000	783,420	1.0446	0.964	0.964	0.974	0.955	0.992	808,915	0.9685	-1.89%
2017-04-06	0	1.060	1.060	1.070	1.060	1.080	726,000	777,740	1.0713	0.983	0.983	0.992	0.983	1.001	783,030	0.9932	-1.85%
2017-04-05	0	1.080	1.080	1.100	1.070	1.140	2,852,000	3,143,480	1.1022	1.001	1.001	1.020	0.992	1.057	3,076,033	1.0219	-2.70%
2017-04-03	0	1.110	1.110	1.120	0.990	1.120	5,652,000	6,072,960	1.0745	1.029	1.029	1.038	0.918	1.038	6,095,982	0.9962	13.27%
2017-03-31	0	0.980	0.980	0.990	0.960	0.990	2,028,000	1,985,840	0.9792	0.909	0.909	0.918	0.890	0.918	2,187,306	0.9079	3.16%
2017-03-30	0	0.950	0.950	0.960	0.940	0.950	122,000	114,800	0.9410	0.881	0.881	0.890	0.872	0.881	131,583	0.8725	1.06%
2017-03-29	0	0.940	0.940	0.960	0.940	0.950	674,000	635,000	0.9421	0.872	0.872	0.890	0.872	0.881	726,945	0.8735	0.00%
2017-03-28	0	0.940	0.940	0.950	0.930	0.960	518,000	493,760	0.9532	0.872	0.872	0.881	0.862	0.890	558,690	0.8838	0.00%
2017-03-27	0	0.940	0.940	0.950	0.940	0.980	754,000	724,900	0.9614	0.872	0.872	0.881	0.872	0.909	813,229	0.8914	-2.08%
2017-03-24	0	0.960	0.960	0.970	0.960	0.970	266,000	255,880	0.9620	0.890	0.890	0.899	0.890	0.899	286,895	0.8919	1.05%
2017-03-23	0	0.950	0.950	0.960	0.950	0.960	632,000	606,140	0.9591	0.881	0.881	0.890	0.881	0.890	681,646	0.8892	0.00%
2017-03-22	0	0.950	0.950	0.970	0.950	0.970	616,000	588,240	0.9549	0.881	0.881	0.899	0.881	0.899	664,389	0.8854	0.00%
2017-03-21	0	0.950	0.950	0.970	0.930	0.980	2,774,000	2,664,660	0.9606	0.881	0.881	0.899	0.862	0.909	2,991,906	0.8906	2.15%
2017-03-20	0	0.930	0.930	0.950	0.930	0.940	808,000	751,980	0.9307	0.862	0.862	0.881	0.862	0.872	871,471	0.8629	-1.06%
2017-03-17	0	0.940	0.930	0.950	0.920	0.950	684,000	641,920	0.9385	0.872	0.862	0.881	0.853	0.881	737,730	0.8701	1.08%
2017-03-16	0	0.930	0.930	0.940	0.920	0.950	846,000	789,500	0.9332	0.862	0.862	0.872	0.853	0.881	912,456	0.8652	0.00%
2017-03-15	0	0.930	0.920	0.950	0.910	0.950	1,266,000	1,179,820	0.9319	0.862	0.853	0.881	0.844	0.881	1,365,448	0.8641	1.09%
2017-03-14	0	0.920	0.920	0.930	0.910	0.940	1,032,000	949,880	0.9204	0.853	0.853	0.862	0.844	0.872	1,113,067	0.8534	-1.08%
2017-03-13	0	0.930	0.930	0.950	0.930	0.950	458,000	428,340	0.9352	0.862	0.862	0.881	0.862	0.881	493,977	0.8671	-2.11%
2017-03-10	0	0.950	0.930	0.950	0.920	0.950	320,000	300,500	0.9391	0.881	0.862	0.881	0.853	0.881	345,137	0.8707	0.00%
2017-03-09	0	0.950	0.940	0.950	0.930	0.950	574,000	538,080	0.9374	0.881	0.872	0.881	0.862	0.881	619,089	0.8691	0.00%
2017-03-08	0	0.950	0.940	0.950	0.910	0.960	2,044,000	1,911,720	0.9353	0.881	0.872	0.881	0.844	0.890	2,204,562	0.8672	0.00%
2017-03-07	0	0.950	0.950	0.960	0.850	0.960	7,572,000	6,986,840	0.9227	0.881	0.881	0.890	0.788	0.890	8,166,804	0.8555	11.76%
2017-03-06	0	0.850	0.850	0.860	0.850	0.920	8,150,000	7,124,940	0.8742	0.788	0.788	0.797	0.788	0.853	8,790,207	0.8106	-6.59%
2017-03-03	0	0.910	0.910	0.930	0.910	0.960	2,396,000	2,213,020	0.9236	0.844	0.844	0.862	0.844	0.890	2,584,213	0.8564	-4.21%
2017-03-02	0	0.950	0.950	0.960	0.920	1.000	7,234,000	6,865,920	0.9491	0.881	0.881	0.890	0.853	0.927	7,802,253	0.8800	-4.04%
2017-03-01	0	0.990	0.990	1.000	0.990	1.000	1,506,000	1,496,400	0.9936	0.918	0.918	0.927	0.918	0.927	1,624,301	0.9213	-1.00%
2017-02-28	0	1.000	1.000	1.020	0.910	1.040	2,952,000	2,968,440	1.0056	0.927	0.927	0.946	0.844	0.964	3,183,889	0.9323	-2.91%
2017-02-27	0	1.030	1.030	1.050	1.030	1.080	2,636,000	2,763,740	1.0485	0.955	0.955	0.974	0.955	1.001	2,843,066	0.9721	-1.90%
2017-02-24	0	1.050	1.040	1.050	1.030	1.070	588,000	613,340	1.0431	0.974	0.964	0.974	0.955	0.992	634,189	0.9671	0.96%
2017-02-23	0	1.040	1.040	1.050	1.030	1.060	1,444,000	1,500,080	1.0388	0.964	0.964	0.974	0.955	0.983	1,557,431	0.9632	-2.80%
2017-02-22	0	1.070	1.060	1.070	1.060	1.090	2,594,000	2,774,460	1.0696	0.992	0.983	0.992	0.983	1.011	2,797,767	0.9917	-2.73%
2017-02-21	0	1.100	1.080	1.100	1.070	1.120	2,732,000	3,001,840	1.0988	1.020	1.001	1.020	0.992	1.038	2,946,607	1.0187	2.80%
2017-02-20	0	1.070	1.070	1.080	1.050	1.130	2,650,000	2,847,600	1.0746	0.992	0.992	1.001	0.974	1.048	2,858,166	0.9963	-5.31%
2017-02-17	0	1.130	1.130	1.150	1.110	1.170	696,000	791,500	1.1372	1.048	1.048	1.066	1.029	1.085	750,673	1.0544	0.00%
2017-02-16	0	1.130	1.130	1.140	1.120	1.140	736,000	832,060	1.1305	1.048	1.048	1.057	1.038	1.057	793,815	1.0482	0.89%
2017-02-15	0	1.120	1.120	1.140	1.110	1.130	698,000	784,180	1.1235	1.038	1.038	1.057	1.029	1.048	752,830	1.0416	-0.88%
2017-02-14	0	1.130	1.120	1.130	1.100	1.130	556,000	620,400	1.1158	1.048	1.038	1.048	1.020	1.048	599,675	1.0346	1.80%
2017-02-13	0	1.110	1.110	1.120	1.110	1.130	104,000	115,520	1.1108	1.029	1.029	1.038	1.029	1.048	112,170	1.0299	0.00%
2017-02-10	0	1.110	1.100	1.130	1.100	1.120	968,000	1,077,140	1.1127	1.029	1.020	1.048	1.020	1.038	1,044,039	1.0317	-0.89%
2017-02-09	0	1.120	1.110	1.140	1.110	1.150	680,000	763,560	1.1229	1.038	1.029	1.057	1.029	1.066	733,416	1.0411	-0.88%
2017-02-08	0	1.130	1.120	1.150	1.130	1.150	208,000	236,020	1.1347	1.048	1.038	1.066	1.048	1.066	224,339	1.0521	0.89%
2017-02-07	0	1.120	1.090	1.130	1.090	1.150	1,164,000	1,304,000	1.1203	1.038	1.011	1.048	1.011	1.066	1,255,436	1.0387	-1.75%
2017-02-06	0	1.140	1.140	1.160	1.140	1.190	444,000	513,620	1.1568	1.057	1.057	1.076	1.057	1.103	478,878	1.0725	-2.56%
2017-02-03	0	1.170	1.160	1.180	1.150	1.190	600,000	702,500	1.1708	1.085	1.076	1.094	1.066	1.103	647,132	1.0856	1.74%
2017-02-02	0	1.150	1.150	1.170	1.150	1.170	488,000	565,020	1.1578	1.066	1.066	1.085	1.066	1.085	526,334	1.0735	-0.86%
2017-02-01	0	1.160	1.150	1.170	1.150	1.190	1,176,000	1,374,960	1.1692	1.076	1.066	1.085	1.066	1.103	1,268,378	1.0840	-2.52%
2017-01-27	0	1.190	1.170	1.190	1.170	1.210	596,000	708,360	1.1885	1.103	1.085	1.103	1.085	1.122	642,818	1.1020	0.85%
2017-01-26	0	1.180	1.170	1.210	1.180	1.240	1,836,000	2,202,620	1.1997	1.094	1.085	1.122	1.094	1.150	1,980,223	1.1123	-4.07%
2017-01-25	0	1.230	1.220	1.230	1.190	1.240	1,708,000	2,083,920	1.2201	1.140	1.131	1.140	1.103	1.150	1,842,169	1.1312	3.36%
2017-01-24	0	1.190	1.170	1.190	1.170	1.200	404,000	479,860	1.1878	1.103	1.085	1.103	1.085	1.113	435,735	1.1013	0.00%
2017-01-23	0	1.190	1.190	1.210	1.190	1.230	458,000	553,420	1.2083	1.103	1.103	1.122	1.103	1.140	493,977	1.1203	0.00%
2017-01-20	0	1.190	1.180	1.190	1.170	1.210	1,200,000	1,421,300	1.1844	1.103	1.094	1.103	1.085	1.122	1,294,264	1.0982	-1.65%
2017-01-19	0	1.210	1.200	1.210	1.170	1.240	778,000	935,160	1.2020	1.122	1.113	1.122	1.085	1.150	839,114	1.1145	-2.42%
2017-01-18	0	1.240	1.220	1.240	1.200	1.240	754,000	924,060	1.2255	1.150	1.131	1.150	1.113	1.150	813,229	1.1363	0.00%
2017-01-17	0	1.240	1.240	1.260	1.240	1.280	2,120,000	2,661,440	1.2554	1.150	1.150	1.168	1.150	1.187	2,286,532	1.1640	0.81%
2017-01-16	0	1.230	1.230	1.250	1.210	1.260	846,000	1,033,150	1.2212	1.140	1.140	1.159	1.122	1.168	912,456	1.1323	-0.81%
2017-01-13	0	1.240	1.240	1.250	1.210	1.260	1,134,000	1,411,100	1.2444	1.150	1.150	1.159	1.122	1.168	1,223,079	1.1537	0.81%
2017-01-12	0	1.230	1.230	1.240	1.230	1.270	1,182,000	1,469,840	1.2435	1.140	1.140	1.150	1.140	1.178	1,274,850	1.1530	-1.60%
2017-01-11	0	1.250	1.240	1.270	1.230	1.280	3,094,000	3,895,520	1.2591	1.159	1.150	1.178	1.140	1.187	3,337,043	1.1674	0.81%
2017-01-10	0	1.240	1.240	1.250	1.210	1.300	5,514,000	7,002,220	1.2699	1.150	1.150	1.159	1.122	1.205	5,947,141	1.1774	1.64%
2017-01-09	0	1.220	1.220	1.230	1.080	1.240	6,086,000	7,274,240	1.1952	1.131	1.131	1.140	1.001	1.150	6,564,074	1.1082	12.96%
2017-01-06	0	1.080	1.080	1.120	1.080	1.140	684,000	756,840	1.1065	1.001	1.001	1.038	1.001	1.057	737,730	1.0259	-2.70%
2017-01-05	0	1.110	1.110	1.130	1.100	1.140	1,846,000	2,064,580	1.1184	1.029	1.029	1.048	1.020	1.057	1,991,009	1.0370	-0.89%
2017-01-04	0	1.120	1.120	1.130	1.110	1.140	1,156,000	1,301,240	1.1256	1.038	1.038	1.048	1.029	1.057	1,246,807	1.0437	1.82%
2017-01-03	0	1.100	1.100	1.110	1.060	1.140	1,674,000	1,850,500	1.1054	1.020	1.020	1.029	0.983	1.057	1,805,498	1.0249	4.76%
2016-12-30	0	1.050	1.050	1.060	1.030	1.080	606,000	638,740	1.0540	0.974	0.974	0.983	0.955	1.001	653,603	0.9773	-0.94%
2016-12-29	0	1.060	1.060	1.080	1.050	1.080	792,000	842,768	1.0641	0.983	0.983	1.001	0.974	1.001	854,214	0.9866	-1.85%
2016-12-28	0	1.080	1.080	1.100	1.050	1.100	784,000	835,800	1.0661	1.001	1.001	1.020	0.974	1.020	845,586	0.9884	1.89%
2016-12-23	0	1.060	1.060	1.080	1.060	1.100	1,340,000	1,446,120	1.0792	0.983	0.983	1.001	0.983	1.020	1,445,261	1.0006	-3.64%
2016-12-22	0	1.100	1.100	1.110	1.080	1.150	1,090,000	1,209,540	1.1097	1.020	1.020	1.029	1.001	1.066	1,175,623	1.0289	-2.65%
2016-12-21	0	1.130	1.120	1.130	1.120	1.160	794,000	905,200	1.1401	1.048	1.038	1.048	1.038	1.076	856,371	1.0570	-1.74%
2016-12-20	0	1.150	1.130	1.150	1.110	1.170	544,000	627,260	1.1531	1.066	1.048	1.066	1.029	1.085	586,733	1.0691	-0.86%
2016-12-19	0	1.160	1.150	1.160	1.130	1.160	2,318,000	2,665,420	1.1499	1.076	1.066	1.076	1.048	1.076	2,500,086	1.0661	2.65%
2016-12-16	0	1.130	1.130	1.140	1.120	1.150	586,000	664,260	1.1335	1.048	1.048	1.057	1.038	1.066	632,032	1.0510	0.00%
2016-12-15	0	1.130	1.130	1.140	1.120	1.160	1,322,000	1,499,860	1.1345	1.048	1.048	1.057	1.038	1.076	1,425,847	1.0519	-1.74%
2016-12-14	0	1.150	1.140	1.150	1.130	1.160	734,000	837,860	1.1415	1.066	1.057	1.066	1.048	1.076	791,658	1.0584	1.77%
2016-12-13	0	1.130	1.130	1.160	1.130	1.160	1,318,000	1,510,240	1.1459	1.048	1.048	1.076	1.048	1.076	1,421,533	1.0624	-0.88%
2016-12-12	0	1.140	1.140	1.150	1.130	1.180	1,380,000	1,595,940	1.1565	1.057	1.057	1.066	1.048	1.094	1,488,403	1.0722	-0.87%
2016-12-09	0	1.150	1.140	1.150	1.140	1.160	86,000	98,520	1.1456	1.066	1.057	1.066	1.057	1.076	92,756	1.0621	1.77%
2016-12-08	0	1.130	1.130	1.150	1.130	1.200	532,000	610,900	1.1483	1.048	1.048	1.066	1.048	1.113	573,790	1.0647	0.00%
2016-12-07	0	1.130	1.130	1.150	1.130	1.160	494,000	563,480	1.1406	1.048	1.048	1.066	1.048	1.076	532,805	1.0576	-2.59%
2016-12-06	0	1.160	1.150	1.160	1.130	1.180	1,472,000	1,708,500	1.1607	1.076	1.066	1.076	1.048	1.094	1,587,630	1.0761	2.65%
2016-12-05	0	1.130	1.130	1.140	1.080	1.200	2,838,000	3,242,060	1.1424	1.048	1.048	1.057	1.001	1.113	3,060,934	1.0592	-4.24%
2016-12-02	0	1.180	1.170	1.180	1.160	1.210	1,086,000	1,279,440	1.1781	1.094	1.085	1.094	1.076	1.122	1,171,309	1.0923	-0.84%
2016-12-01	0	1.190	1.190	1.200	1.160	1.220	3,274,000	3,895,050	1.1897	1.103	1.103	1.113	1.076	1.131	3,531,183	1.1030	-0.83%
2016-11-30	0	1.200	1.200	1.210	1.200	1.280	3,960,000	4,846,600	1.2239	1.113	1.113	1.122	1.113	1.187	4,271,070	1.1348	-4.00%
2016-11-29	0	1.250	1.240	1.250	1.220	1.270	652,000	815,540	1.2508	1.159	1.150	1.159	1.131	1.178	703,217	1.1597	1.63%
2016-11-28	0	1.230	1.230	1.240	1.220	1.290	2,698,000	3,348,720	1.2412	1.140	1.140	1.150	1.131	1.196	2,909,936	1.1508	-4.65%
2016-11-25	0	1.290	1.290	1.310	1.290	1.330	432,000	563,980	1.3055	1.196	1.196	1.215	1.196	1.233	465,935	1.2104	-0.77%
2016-11-24	0	1.300	1.300	1.310	1.270	1.330	1,070,000	1,390,400	1.2994	1.205	1.205	1.215	1.178	1.233	1,154,052	1.2048	0.78%
2016-11-23	0	1.290	1.290	1.300	1.260	1.300	648,000	838,040	1.2933	1.196	1.196	1.205	1.168	1.205	698,902	1.1991	2.38%
2016-11-22	0	1.260	1.260	1.270	1.250	1.280	288,000	362,940	1.2602	1.168	1.168	1.178	1.159	1.187	310,623	1.1684	0.00%
2016-11-21	0	1.260	1.260	1.270	1.230	1.290	1,028,000	1,294,920	1.2596	1.168	1.168	1.178	1.140	1.196	1,108,753	1.1679	1.61%
2016-11-18	0	1.240	1.240	1.250	1.220	1.280	448,000	557,400	1.2442	1.150	1.150	1.159	1.131	1.187	483,192	1.1536	-0.80%
2016-11-17	0	1.250	1.230	1.250	1.230	1.260	642,000	798,840	1.2443	1.159	1.140	1.159	1.140	1.168	692,431	1.1537	0.00%
2016-11-16	0	1.250	1.250	1.270	1.240	1.280	488,000	617,080	1.2645	1.159	1.159	1.178	1.150	1.187	526,334	1.1724	-1.57%
2016-11-15	0	1.270	1.260	1.270	1.250	1.300	1,046,000	1,328,940	1.2705	1.178	1.168	1.178	1.159	1.205	1,128,166	1.1780	1.60%
2016-11-14	0	1.250	1.250	1.260	1.220	1.270	580,000	726,900	1.2533	1.159	1.159	1.168	1.131	1.178	625,561	1.1620	-0.79%
2016-11-11	0	1.260	1.240	1.260	1.250	1.300	574,000	724,520	1.2622	1.168	1.150	1.168	1.159	1.205	619,089	1.1703	-3.08%
2016-11-10	0	1.300	1.290	1.310	1.260	1.330	1,422,000	1,849,360	1.3005	1.205	1.196	1.215	1.168	1.233	1,533,702	1.2058	5.69%
2016-11-09	0	1.230	1.210	1.230	1.160	1.290	4,296,000	5,159,360	1.2010	1.140	1.122	1.140	1.076	1.196	4,633,464	1.1135	-3.15%
2016-11-08	0	1.270	1.260	1.280	1.180	1.280	2,934,000	3,617,080	1.2328	1.178	1.168	1.187	1.094	1.187	3,164,475	1.1430	5.83%
2016-11-07	0	1.200	1.190	1.200	1.160	1.330	7,938,000	9,606,000	1.2101	1.113	1.103	1.113	1.076	1.233	8,561,554	1.1220	-9.77%
2016-11-04	0	1.330	1.330	1.340	1.260	1.400	7,490,000	10,043,420	1.3409	1.233	1.233	1.242	1.168	1.298	8,078,362	1.2432	-5.00%
2016-11-03	0	1.400	1.390	1.400	1.390	1.430	1,770,000	2,492,760	1.4083	1.298	1.289	1.298	1.289	1.326	1,909,039	1.3058	-0.71%
2016-11-02	0	1.410	1.400	1.410	1.390	1.420	882,000	1,239,460	1.4053	1.307	1.298	1.307	1.289	1.317	951,284	1.3029	-0.70%
2016-11-01	0	1.420	1.410	1.420	1.400	1.430	2,632,000	3,727,920	1.4164	1.317	1.307	1.317	1.298	1.326	2,838,752	1.3132	0.00%
2016-10-31	0	1.420	1.420	1.430	1.400	1.460	1,756,000	2,508,040	1.4283	1.317	1.317	1.326	1.298	1.354	1,893,939	1.3242	-1.39%
2016-10-28	0	1.440	1.410	1.440	1.410	1.440	1,100,000	1,569,840	1.4271	1.335	1.307	1.335	1.307	1.335	1,186,408	1.3232	1.41%
2016-10-27	0	1.420	1.410	1.420	1.400	1.420	770,000	1,086,040	1.4104	1.317	1.307	1.317	1.298	1.317	830,486	1.3077	-0.70%
2016-10-26	0	1.430	1.420	1.430	1.390	1.450	1,732,000	2,447,380	1.4130	1.326	1.317	1.326	1.289	1.344	1,868,054	1.3101	-1.38%
2016-10-25	0	1.450	1.430	1.450	1.430	1.460	694,000	1,002,580	1.4446	1.344	1.326	1.344	1.326	1.354	748,516	1.3394	0.69%
2016-10-24	0	1.440	1.430	1.440	1.440	1.470	940,000	1,363,300	1.4503	1.335	1.326	1.335	1.335	1.363	1,013,840	1.3447	-0.69%
2016-10-20	0	1.450	1.440	1.450	1.430	1.470	2,750,000	3,979,240	1.4470	1.344	1.335	1.344	1.326	1.363	2,966,021	1.3416	0.00%
2016-10-19	0	1.450	1.430	1.450	1.430	1.470	722,000	1,045,180	1.4476	1.344	1.326	1.344	1.326	1.363	778,715	1.3422	0.00%
2016-10-18	0	1.450	1.440	1.450	1.430	1.470	2,288,000	3,322,900	1.4523	1.344	1.335	1.344	1.326	1.363	2,467,729	1.3465	0.00%
2016-10-17	0	1.450	1.430	1.450	1.430	1.470	1,474,000	2,125,480	1.4420	1.344	1.326	1.344	1.326	1.363	1,589,787	1.3370	-0.68%
2016-10-14	0	1.460	1.450	1.470	1.450	1.480	2,578,000	3,776,600	1.4649	1.354	1.344	1.363	1.344	1.372	2,780,510	1.3582	0.00%
2016-10-13	0	1.460	1.450	1.460	1.420	1.500	1,658,000	2,419,620	1.4594	1.354	1.344	1.354	1.317	1.391	1,788,241	1.3531	-2.01%
2016-10-12	0	1.490	1.470	1.490	1.450	1.490	2,492,000	3,645,580	1.4629	1.381	1.363	1.381	1.344	1.381	2,687,754	1.3564	2.05%
2016-10-11	0	1.460	1.450	1.460	1.440	1.490	4,448,000	6,515,420	1.4648	1.354	1.344	1.354	1.335	1.381	4,797,404	1.3581	-0.68%
2016-10-07	0	1.470	1.460	1.470	1.440	1.510	4,104,000	6,061,860	1.4771	1.363	1.354	1.363	1.335	1.400	4,426,382	1.3695	-1.34%
2016-10-06	0	1.490	1.490	1.500	1.450	1.520	6,854,000	10,252,300	1.4958	1.381	1.381	1.391	1.344	1.409	7,392,403	1.3869	2.76%
2016-10-05	0	1.450	1.450	1.460	1.400	1.460	9,252,000	13,232,480	1.4302	1.344	1.344	1.354	1.298	1.354	9,978,773	1.3261	2.84%
2016-10-04	0	1.410	1.400	1.410	1.390	1.420	3,014,000	4,227,540	1.4026	1.307	1.298	1.307	1.289	1.317	3,250,759	1.3005	0.00%
2016-10-03	0	1.410	1.400	1.410	1.400	1.440	3,116,000	4,403,920	1.4133	1.307	1.298	1.307	1.298	1.335	3,360,771	1.3104	-0.70%
2016-09-30	0	1.420	1.420	1.430	1.410	1.440	4,386,000	6,257,920	1.4268	1.317	1.317	1.326	1.307	1.335	4,730,534	1.3229	-2.07%
2016-09-29	0	1.450	1.440	1.450	1.440	1.470	1,568,000	2,276,960	1.4521	1.344	1.335	1.344	1.335	1.363	1,691,171	1.3464	-0.68%
2016-09-28	0	1.460	1.460	1.470	1.450	1.510	6,900,000	10,146,460	1.4705	1.354	1.354	1.363	1.344	1.400	7,442,016	1.3634	-3.31%
2016-09-27	0	1.510	1.500	1.510	1.460	1.530	5,464,000	8,203,420	1.5014	1.400	1.391	1.400	1.354	1.419	5,893,214	1.3920	1.34%
2016-09-26	0	1.490	1.480	1.490	1.470	1.510	3,362,000	4,995,820	1.4860	1.381	1.372	1.381	1.363	1.400	3,626,095	1.3777	0.68%
2016-09-23	0	1.480	1.470	1.490	1.450	1.510	4,458,000	6,561,960	1.4720	1.372	1.363	1.381	1.344	1.400	4,808,189	1.3647	0.00%
2016-09-22	0	1.480	1.480	1.490	1.420	1.590	14,396,000	21,479,400	1.4920	1.372	1.372	1.381	1.317	1.474	15,526,850	1.3834	-3.27%
2016-09-21	0	1.530	1.530	1.540	1.460	1.600	22,020,000	33,830,220	1.5363	1.419	1.419	1.428	1.354	1.483	23,749,738	1.4244	5.52%
2016-09-20	0	1.450	1.430	1.450	1.390	1.450	10,180,000	14,559,820	1.4302	1.344	1.326	1.344	1.289	1.344	10,979,670	1.3261	3.57%
2016-09-19	0	1.400	1.400	1.410	1.320	1.410	11,820,000	16,325,040	1.3811	1.298	1.298	1.307	1.224	1.307	12,748,497	1.2805	3.70%
2016-09-15	0	1.350	1.340	1.350	1.260	1.460	23,748,000	32,852,560	1.3834	1.252	1.242	1.252	1.168	1.354	25,613,478	1.2826	7.14%
2016-09-14	0	1.260	1.250	1.260	1.220	1.290	8,020,000	10,026,540	1.2502	1.168	1.159	1.168	1.131	1.196	8,649,995	1.1591	3.28%
2016-09-13	0	1.220	1.200	1.220	1.190	1.230	7,018,000	8,444,640	1.2033	1.131	1.113	1.131	1.103	1.140	7,569,285	1.1156	1.67%
2016-09-12	0	1.200	1.190	1.200	1.170	1.220	9,324,000	11,137,880	1.1945	1.113	1.103	1.113	1.085	1.131	10,056,429	1.1075	-1.64%
2016-09-09	0	1.220	1.220	1.230	1.200	1.300	7,772,000	9,624,200	1.2383	1.131	1.131	1.140	1.113	1.205	8,382,514	1.1481	-4.69%
2016-09-08	0	1.280	1.260	1.280	1.250	1.300	5,706,000	7,307,520	1.2807	1.187	1.168	1.187	1.159	1.205	6,154,224	1.1874	2.40%
2016-09-07	0	1.250	1.240	1.250	1.210	1.290	4,266,000	5,347,340	1.2535	1.159	1.150	1.159	1.122	1.196	4,601,107	1.1622	2.46%
2016-09-06	0	1.220	1.200	1.220	1.200	1.230	1,816,000	2,196,980	1.2098	1.131	1.113	1.131	1.113	1.140	1,958,652	1.1217	0.00%
2016-09-05	0	1.220	1.200	1.220	1.200	1.250	3,460,000	4,220,360	1.2198	1.131	1.113	1.131	1.113	1.159	3,731,794	1.1309	1.67%
2016-09-02	0	1.200	1.190	1.210	1.180	1.210	2,280,000	2,734,080	1.1992	1.113	1.103	1.122	1.094	1.122	2,459,101	1.1118	0.84%
2016-09-01	0	1.190	1.180	1.190	1.170	1.210	1,144,000	1,357,640	1.1867	1.103	1.094	1.103	1.085	1.122	1,233,865	1.1003	0.00%
2016-08-31	0	1.190	1.190	1.200	1.170	1.240	4,474,000	5,320,440	1.1892	1.103	1.103	1.113	1.085	1.150	4,825,446	1.1026	-4.03%
2016-08-30	0	1.240	1.240	1.250	1.140	1.270	8,062,000	9,949,680	1.2341	1.150	1.150	1.159	1.057	1.178	8,695,295	1.1443	5.98%
2016-08-29	0	1.170	1.160	1.170	1.110	1.210	4,538,000	5,276,680	1.1628	1.085	1.076	1.085	1.029	1.122	4,894,474	1.0781	1.74%
2016-08-26	0	1.150	1.140	1.150	1.120	1.210	5,456,150	6,303,334	1.1553	1.066	1.057	1.066	1.038	1.122	5,884,747	1.0711	-1.71%
2016-08-25	0	1.170	1.160	1.170	1.100	1.250	10,762,000	12,840,480	1.1931	1.085	1.076	1.085	1.020	1.159	11,607,388	1.1062	2.63%
2016-08-24	0	1.140	1.100	1.130	0.940	1.340	45,414,850	50,793,680	1.1184	1.057	1.020	1.048	0.872	1.242	48,982,325	1.0370	-14.93%
2016-08-23	0	1.340	1.340	1.360	1.340	1.480	12,778,000	17,732,940	1.3878	1.242	1.242	1.261	1.242	1.372	13,781,751	1.2867	-1.47%
2016-08-22	0	1.380	1.370	1.380	1.260	1.450	30,789,600	41,814,300	1.3581	1.261	1.252	1.261	1.151	1.325	33,696,573	1.2409	9.52%
2016-08-19	0	1.260	1.250	1.260	1.110	1.280	27,454,800	33,095,900	1.2055	1.151	1.142	1.151	1.014	1.170	30,046,921	1.1015	14.55%
2016-08-18	0	1.100	1.090	1.100	1.050	1.130	13,300,000	14,506,180	1.0907	1.005	0.996	1.005	0.959	1.033	14,555,708	0.9966	4.76%
2016-08-17	0	1.050	1.040	1.060	0.990	1.060	14,008,000	14,594,500	1.0419	0.959	0.950	0.969	0.905	0.969	15,330,553	0.9520	7.14%
2016-08-16	0	0.980	0.970	0.980	0.940	0.980	5,460,100	5,261,889	0.9637	0.895	0.886	0.895	0.859	0.895	5,975,611	0.8806	4.26%
2016-08-15	0	0.940	0.930	0.940	0.890	0.940	6,184,000	5,670,640	0.9170	0.859	0.850	0.859	0.813	0.859	6,767,857	0.8379	5.62%
2016-08-12	0	0.890	0.880	0.890	0.870	0.890	2,119,900	1,879,597	0.8866	0.813	0.804	0.813	0.795	0.813	2,320,048	0.8102	1.14%
2016-08-11	0	0.880	0.870	0.880	0.860	0.880	1,689,980	1,465,383	0.8671	0.804	0.795	0.804	0.786	0.804	1,849,538	0.7923	0.00%
2016-08-10	0	0.880	0.870	0.880	0.860	0.900	2,350,000	2,074,780	0.8829	0.804	0.795	0.804	0.786	0.822	2,571,873	0.8067	-1.12%
2016-08-09	0	0.890	0.890	0.900	0.880	0.900	5,794,000	5,163,800	0.8912	0.813	0.813	0.822	0.804	0.822	6,341,035	0.8143	0.00%
2016-08-08	0	0.890	0.880	0.890	0.850	0.900	6,916,003	6,072,222	0.8780	0.813	0.804	0.813	0.777	0.822	7,568,971	0.8023	3.49%
2016-08-05	0	0.860	0.860	0.870	0.850	0.880	3,660,000	3,148,160	0.8602	0.786	0.786	0.795	0.777	0.804	4,005,556	0.7859	-2.27%
2016-08-04	0	0.880	0.870	0.880	0.860	0.880	4,902,000	4,272,180	0.8715	0.804	0.795	0.804	0.786	0.804	5,364,818	0.7963	2.33%
2016-08-03	0	0.860	0.850	0.860	0.830	0.870	4,958,000	4,220,240	0.8512	0.786	0.777	0.786	0.758	0.795	5,426,105	0.7778	2.38%
2016-08-01	0	0.840	0.830	0.840	0.820	0.840	2,164,000	1,807,160	0.8351	0.768	0.758	0.768	0.749	0.768	2,368,312	0.7631	3.70%
2016-07-29	0	0.810	0.810	0.820	0.810	0.820	1,908,000	1,555,620	0.8153	0.740	0.740	0.749	0.740	0.749	2,088,142	0.7450	-1.22%
2016-07-28	0	0.820	0.820	0.830	0.820	0.840	2,476,000	2,044,500	0.8257	0.749	0.749	0.758	0.749	0.768	2,709,769	0.7545	-2.38%
2016-07-27	0	0.840	0.830	0.840	0.810	0.840	2,036,000	1,668,920	0.8197	0.768	0.758	0.768	0.740	0.768	2,228,227	0.7490	2.44%
2016-07-26	0	0.820	0.820	0.830	0.810	0.830	2,556,000	2,090,060	0.8177	0.749	0.749	0.758	0.740	0.758	2,797,322	0.7472	0.00%
2016-07-25	0	0.820	0.810	0.820	0.760	0.840	7,812,000	6,297,940	0.8062	0.749	0.740	0.749	0.694	0.768	8,549,563	0.7366	7.89%
2016-07-22	0	0.760	0.760	0.770	0.750	0.770	726,000	553,400	0.7623	0.694	0.694	0.704	0.685	0.704	794,545	0.6965	-1.30%
2016-07-21	0	0.770	0.760	0.770	0.750	0.770	2,762,000	2,106,420	0.7626	0.704	0.694	0.704	0.685	0.704	3,022,772	0.6969	2.67%
2016-07-20	0	0.750	0.740	0.750	0.720	0.760	2,846,000	2,124,860	0.7466	0.685	0.676	0.685	0.658	0.694	3,114,703	0.6822	2.74%
2016-07-19	0	0.730	0.720	0.730	0.710	0.730	602,000	435,440	0.7233	0.667	0.658	0.667	0.649	0.667	658,837	0.6609	1.39%
2016-07-18	0	0.720	0.710	0.720	0.710	0.730	2,352,000	1,690,160	0.7186	0.658	0.649	0.658	0.649	0.667	2,574,062	0.6566	1.41%
2016-07-15	0	0.710	0.700	0.710	0.690	0.710	710,000	497,360	0.7005	0.649	0.640	0.649	0.630	0.649	777,034	0.6401	1.43%
2016-07-14	0	0.700	0.700	0.710	0.690	0.720	1,724,000	1,210,100	0.7019	0.640	0.640	0.649	0.630	0.658	1,886,770	0.6414	-2.78%
2016-07-13	0	0.720	0.710	0.730	0.710	0.730	1,182,000	855,500	0.7238	0.658	0.649	0.667	0.649	0.667	1,293,597	0.6613	0.00%
2016-07-12	0	0.720	0.710	0.730	0.700	0.740	3,542,000	2,521,120	0.7118	0.658	0.649	0.667	0.640	0.676	3,876,415	0.6504	0.00%
2016-07-11	0	0.720	0.720	0.730	0.670	0.740	7,722,000	5,482,860	0.7100	0.658	0.658	0.667	0.612	0.676	8,451,066	0.6488	9.09%
2016-07-08	0	0.660	0.660	0.670	0.640	0.660	1,550,000	1,015,460	0.6551	0.603	0.603	0.612	0.585	0.603	1,696,342	0.5986	1.54%
2016-07-07	0	0.650	0.640	0.650	0.640	0.650	918,000	595,700	0.6489	0.594	0.585	0.594	0.585	0.594	1,004,672	0.5929	1.56%
2016-07-06	0	0.640	0.640	0.650	0.630	0.660	2,588,000	1,661,840	0.6421	0.585	0.585	0.594	0.576	0.603	2,832,344	0.5867	3.23%
2016-07-05	0	0.620	0.620	0.630	0.620	0.630	334,000	208,680	0.6248	0.567	0.567	0.576	0.567	0.576	365,534	0.5709	-1.59%
2016-07-04	0	0.630	0.620	0.630	0.620	0.650	898,000	566,300	0.6306	0.576	0.567	0.576	0.567	0.594	982,784	0.5762	1.61%
2016-06-30	0	0.620	0.620	0.630	0.620	0.620	158,000	97,960	0.6200	0.567	0.567	0.576	0.567	0.567	172,917	0.5665	0.00%
2016-06-29	0	0.620	0.610	0.620	0.610	0.630	462,000	285,740	0.6185	0.567	0.557	0.567	0.557	0.576	505,619	0.5651	3.33%
2016-06-28	0	0.600	0.600	0.610	0.590	0.610	552,000	336,260	0.6092	0.548	0.548	0.557	0.539	0.557	604,117	0.5566	0.00%
2016-06-27	0	0.600	0.590	0.610	0.590	0.600	228,000	136,060	0.5968	0.548	0.539	0.557	0.539	0.548	249,526	0.5453	1.69%
2016-06-24	0	0.590	0.590	0.600	0.580	0.620	1,754,000	1,063,080	0.6061	0.539	0.539	0.548	0.530	0.567	1,919,602	0.5538	-4.84%
2016-06-23	0	0.620	0.620	0.630	0.620	0.640	1,836,000	1,148,600	0.6256	0.567	0.567	0.576	0.567	0.585	2,009,344	0.5716	0.00%
2016-06-22	0	0.620	0.620	0.630	0.600	0.660	4,782,000	2,966,500	0.6203	0.567	0.567	0.576	0.548	0.603	5,233,488	0.5668	-4.62%
2016-06-21	0	0.650	0.640	0.650	0.630	0.660	1,204,000	777,740	0.6460	0.594	0.585	0.594	0.576	0.603	1,317,675	0.5902	4.84%
2016-06-20	0	0.620	0.610	0.620	0.620	0.630	514,000	321,400	0.6253	0.567	0.557	0.567	0.567	0.576	562,529	0.5713	0.00%
2016-06-17	0	0.620	0.610	0.630	0.610	0.620	416,000	256,320	0.6162	0.567	0.557	0.576	0.557	0.567	455,276	0.5630	0.00%
2016-06-16	0	0.620	0.610	0.620	0.610	0.620	608,000	376,560	0.6193	0.567	0.557	0.567	0.557	0.567	665,404	0.5659	0.00%
2016-06-15	0	0.620	0.610	0.630	0.610	0.630	548,000	338,760	0.6182	0.567	0.557	0.576	0.557	0.576	599,739	0.5648	0.00%
2016-06-14	0	0.620	0.610	0.620	-	-	0	0	-	0.567	0.557	0.567	-	-	0	-	0.00%
2016-06-13	0	0.620	0.610	0.620	0.620	0.620	10,000	6,200	0.6200	0.567	0.557	0.567	0.567	0.567	10,944	0.5665	0.00%
2016-06-10	0	0.620	0.610	0.630	0.620	0.620	70,000	43,400	0.6200	0.567	0.557	0.576	0.567	0.567	76,609	0.5665	0.00%
2016-06-08	0	0.620	0.610	0.620	0.620	0.620	150,000	93,000	0.6200	0.567	0.557	0.567	0.567	0.567	164,162	0.5665	1.64%
2016-06-07	0	0.610	0.610	0.620	0.610	0.610	186,000	113,460	0.6100	0.557	0.557	0.567	0.557	0.557	203,561	0.5574	0.00%
2016-06-06	0	0.610	0.610	0.620	0.610	0.610	352,000	214,720	0.6100	0.557	0.557	0.567	0.557	0.557	385,234	0.5574	0.00%
2016-06-03	0	0.610	0.600	0.610	0.600	0.610	388,000	233,780	0.6025	0.557	0.548	0.557	0.548	0.557	424,633	0.5505	0.00%
2016-06-02	0	0.610	0.610	0.630	0.610	0.610	230,000	140,300	0.6100	0.557	0.557	0.576	0.557	0.557	251,715	0.5574	0.00%
2016-06-01	0	0.610	0.610	0.630	0.610	0.620	678,000	417,200	0.6153	0.557	0.557	0.576	0.557	0.567	742,013	0.5623	-1.61%
2016-05-31	0	0.620	0.620	0.630	0.610	0.630	764,000	473,860	0.6202	0.567	0.567	0.576	0.557	0.576	836,132	0.5667	1.64%
2016-05-30	0	0.610	0.610	0.620	0.610	0.610	128,000	78,080	0.6100	0.557	0.557	0.567	0.557	0.557	140,085	0.5574	-1.61%
2016-05-27	0	0.620	0.610	0.620	0.600	0.620	156,000	94,800	0.6077	0.567	0.557	0.567	0.548	0.567	170,729	0.5553	0.00%
2016-05-26	0	0.620	0.610	0.620	0.600	0.620	376,000	230,680	0.6135	0.567	0.557	0.567	0.548	0.567	411,500	0.5606	3.33%
2016-05-25	0	0.600	0.600	0.610	0.590	0.600	222,000	133,040	0.5993	0.548	0.548	0.557	0.539	0.548	242,960	0.5476	1.69%
2016-05-24	0	0.590	0.590	0.610	0.590	0.610	18,000	10,780	0.5989	0.539	0.539	0.557	0.539	0.557	19,699	0.5472	-1.67%
2016-05-23	0	0.600	0.600	0.610	0.590	0.600	138,000	82,420	0.5972	0.548	0.548	0.557	0.539	0.548	151,029	0.5457	0.00%
2016-05-20	0	0.600	0.590	0.600	0.600	0.600	140,000	84,000	0.6000	0.548	0.539	0.548	0.548	0.548	153,218	0.5482	0.00%
2016-05-19	0	0.600	0.600	0.610	0.600	0.620	82,000	49,400	0.6024	0.548	0.548	0.557	0.548	0.567	89,742	0.5505	0.00%
2016-05-18	0	0.600	0.600	0.610	0.600	0.620	242,000	145,860	0.6027	0.548	0.548	0.557	0.548	0.567	264,848	0.5507	-3.23%
2016-05-17	0	0.620	0.610	0.620	0.610	0.620	268,000	163,540	0.6102	0.567	0.557	0.567	0.557	0.567	293,303	0.5576	-1.59%
2016-05-16	0	0.630	0.620	0.630	0.610	0.630	1,204,000	743,560	0.6176	0.576	0.567	0.576	0.557	0.576	1,317,675	0.5643	3.28%
2016-05-13	0	0.610	0.600	0.610	0.590	0.610	962,000	574,700	0.5974	0.557	0.548	0.557	0.539	0.557	1,052,826	0.5459	3.39%
2016-05-12	0	0.590	0.590	0.600	0.590	0.600	86,000	51,320	0.5967	0.539	0.539	0.548	0.539	0.548	94,120	0.5453	-1.67%
2016-05-11	0	0.600	0.600	0.610	0.600	0.600	100,000	60,000	0.6000	0.548	0.548	0.557	0.548	0.548	109,441	0.5482	0.00%
2016-05-10	0	0.600	0.600	0.610	0.580	0.620	2,462,000	1,483,420	0.6025	0.548	0.548	0.557	0.530	0.567	2,694,448	0.5505	1.69%
2016-05-09	0	0.590	0.590	0.600	0.590	0.590	80,000	47,200	0.5900	0.539	0.539	0.548	0.539	0.539	87,553	0.5391	0.00%
2016-05-06	0	0.590	0.590	0.600	0.590	0.590	652,000	384,680	0.5900	0.539	0.539	0.548	0.539	0.539	713,558	0.5391	0.00%
2016-05-05	0	0.590	0.590	0.600	0.590	0.590	106,000	62,540	0.5900	0.539	0.539	0.548	0.539	0.539	116,008	0.5391	0.00%
2016-05-04	0	0.590	0.590	0.600	0.590	0.590	152,000	89,680	0.5900	0.539	0.539	0.548	0.539	0.539	166,351	0.5391	0.00%
2016-05-03	0	0.590	0.590	0.600	0.590	0.590	244,000	143,960	0.5900	0.539	0.539	0.548	0.539	0.539	267,037	0.5391	-1.67%
2016-04-29	0	0.600	0.590	0.600	0.600	0.600	86,000	51,600	0.6000	0.548	0.539	0.548	0.548	0.548	94,120	0.5482	1.69%
2016-04-28	0	0.590	0.590	0.600	0.590	0.600	606,000	359,480	0.5932	0.539	0.539	0.548	0.539	0.548	663,215	0.5420	1.72%
2016-04-27	0	0.580	0.580	0.590	0.580	0.620	112,000	66,700	0.5955	0.530	0.530	0.539	0.530	0.567	122,574	0.5442	0.00%
2016-04-26	0	0.580	0.570	0.590	-	-	0	0	-	0.530	0.521	0.539	-	-	0	-	0.00%
2016-04-25	0	0.580	0.580	0.590	0.570	0.580	222,000	128,180	0.5774	0.530	0.530	0.539	0.521	0.530	242,960	0.5276	0.00%
2016-04-22	0	0.580	0.580	0.590	0.580	0.580	422,000	244,760	0.5800	0.530	0.530	0.539	0.530	0.530	461,843	0.5300	0.00%
2016-04-21	0	0.580	0.580	0.590	0.580	0.590	896,000	519,880	0.5802	0.530	0.530	0.539	0.530	0.539	980,595	0.5302	-1.69%
2016-04-20	0	0.590	0.580	0.590	0.580	0.590	832,000	483,760	0.5814	0.539	0.530	0.539	0.530	0.539	910,553	0.5313	1.72%
2016-04-19	0	0.580	0.580	0.590	0.580	0.590	712,000	418,840	0.5883	0.530	0.530	0.539	0.530	0.539	779,223	0.5375	-1.69%
2016-04-18	0	0.590	0.580	0.590	0.590	0.590	1,772,000	1,045,480	0.5900	0.539	0.530	0.539	0.539	0.539	1,939,302	0.5391	0.00%
2016-04-15	0	0.590	0.590	0.600	0.590	0.600	1,202,000	714,480	0.5944	0.539	0.539	0.548	0.539	0.548	1,315,486	0.5431	-1.67%
2016-04-14	0	0.600	0.600	0.610	0.590	0.630	7,704,000	4,638,080	0.6020	0.548	0.548	0.557	0.539	0.576	8,431,366	0.5501	-3.23%
2016-04-13	1	-	-	-	-	-	0	0	-	0.567	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.567	-	-	-	-	0	-	0.00%
2016-04-11	0	0.620	0.620	0.630	0.620	0.620	262,000	162,440	0.6200	0.567	0.567	0.576	0.567	0.567	286,736	0.5665	1.64%
2016-04-08	0	0.610	0.610	0.620	0.610	0.610	450,000	274,500	0.6100	0.557	0.557	0.567	0.557	0.557	492,486	0.5574	0.00%
2016-04-07	0	0.610	0.600	0.610	0.600	0.610	610,000	369,300	0.6054	0.557	0.548	0.557	0.548	0.557	667,593	0.5532	0.00%
2016-04-06	0	0.610	0.600	0.610	0.600	0.610	582,000	352,020	0.6048	0.557	0.548	0.557	0.548	0.557	636,949	0.5527	0.00%
2016-04-05	0	0.610	0.610	0.620	0.610	0.610	274,000	167,140	0.6100	0.557	0.557	0.567	0.557	0.557	299,869	0.5574	0.00%
2016-04-01	0	0.610	0.610	0.620	0.600	0.610	770,000	467,740	0.6075	0.557	0.557	0.567	0.548	0.557	842,699	0.5550	1.67%
2016-03-31	0	0.600	0.600	0.610	0.600	0.600	356,000	213,600	0.6000	0.548	0.548	0.557	0.548	0.548	389,611	0.5482	0.00%
2016-03-30	0	0.600	0.600	0.610	0.590	0.600	600,000	356,360	0.5939	0.548	0.548	0.557	0.539	0.548	656,648	0.5427	0.00%
2016-03-29	0	0.600	0.590	0.600	0.580	0.600	952,000	563,360	0.5918	0.548	0.539	0.548	0.530	0.548	1,041,882	0.5407	3.45%
2016-03-24	0	0.580	0.580	0.590	0.580	0.600	1,124,000	672,360	0.5982	0.530	0.530	0.539	0.530	0.548	1,230,121	0.5466	1.75%
2016-03-23	0	0.570	0.570	0.580	-	-	100,000	57,000	0.5700	0.521	0.521	0.530	-	-	109,441	0.5208	0.00%
2016-03-22	0	0.570	0.570	0.580	0.560	0.570	576,000	325,440	0.5650	0.521	0.521	0.530	0.512	0.521	630,383	0.5163	-1.72%
2016-03-21	0	0.580	0.560	0.580	0.570	0.590	956,000	551,680	0.5771	0.530	0.512	0.530	0.521	0.539	1,046,260	0.5273	0.00%
2016-03-18	0	0.580	0.570	0.590	0.550	0.590	1,780,000	1,033,380	0.5806	0.530	0.521	0.539	0.503	0.539	1,948,057	0.5305	5.45%
2016-03-17	0	0.550	0.550	0.560	0.550	0.550	120,000	66,000	0.5500	0.503	0.503	0.512	0.503	0.503	131,330	0.5026	0.00%
2016-03-16	0	0.550	0.550	0.560	0.550	0.550	80,000	44,000	0.5500	0.503	0.503	0.512	0.503	0.503	87,553	0.5026	-1.79%
2016-03-15	0	0.560	0.550	0.560	0.550	0.560	154,000	85,700	0.5565	0.512	0.503	0.512	0.503	0.512	168,540	0.5085	1.82%
2016-03-14	0	0.550	0.540	0.560	0.550	0.550	418,000	229,900	0.5500	0.503	0.493	0.512	0.503	0.503	457,465	0.5026	0.00%
2016-03-11	0	0.550	0.540	0.560	0.550	0.550	166,000	91,300	0.5500	0.503	0.493	0.512	0.503	0.503	181,673	0.5026	0.00%
2016-03-10	0	0.550	0.540	0.560	0.550	0.550	30,000	16,500	0.5500	0.503	0.493	0.512	0.503	0.503	32,832	0.5026	0.00%
2016-03-09	0	0.550	0.540	0.560	-	-	0	0	-	0.503	0.493	0.512	-	-	0	-	0.00%
2016-03-08	0	0.550	0.540	0.560	0.550	0.550	232,000	127,600	0.5500	0.503	0.493	0.512	0.503	0.503	253,904	0.5026	1.85%
2016-03-07	0	0.540	0.540	0.550	0.530	0.540	144,000	76,820	0.5335	0.493	0.493	0.503	0.484	0.493	157,596	0.4875	-1.82%
2016-03-04	0	0.550	0.530	0.550	0.530	0.550	1,166,000	631,500	0.5416	0.503	0.484	0.503	0.484	0.503	1,276,087	0.4949	0.00%
2016-03-03	0	0.550	0.540	0.560	0.550	0.560	408,000	225,400	0.5525	0.503	0.493	0.512	0.503	0.512	446,521	0.5048	0.00%
2016-03-02	0	0.550	0.550	0.560	0.550	0.570	1,550,000	865,120	0.5581	0.503	0.503	0.512	0.503	0.521	1,696,342	0.5100	1.85%
2016-03-01	0	0.540	0.530	0.550	0.540	0.540	184,000	99,360	0.5400	0.493	0.484	0.503	0.493	0.493	201,372	0.4934	1.89%
2016-02-29	0	0.530	0.520	0.530	-	-	0	0	-	0.484	0.475	0.484	-	-	0	-	0.00%
2016-02-26	0	0.530	0.520	0.530	0.530	0.530	126,000	66,780	0.5300	0.484	0.475	0.484	0.484	0.484	137,896	0.4843	3.92%
2016-02-25	0	0.510	0.510	0.520	0.510	0.530	140,000	73,640	0.5260	0.466	0.466	0.475	0.466	0.484	153,218	0.4806	-3.77%
2016-02-24	0	0.530	0.520	0.530	0.530	0.530	120,000	63,600	0.5300	0.484	0.475	0.484	0.484	0.484	131,330	0.4843	0.00%
2016-02-23	0	0.530	0.530	0.540	0.510	0.530	268,000	140,640	0.5248	0.484	0.484	0.493	0.466	0.484	293,303	0.4795	1.92%
2016-02-22	0	0.520	0.520	0.530	0.510	0.520	528,000	270,300	0.5119	0.475	0.475	0.484	0.466	0.475	577,851	0.4678	0.00%
2016-02-19	0	0.520	0.510	0.520	0.520	0.520	210,000	109,200	0.5200	0.475	0.466	0.475	0.475	0.475	229,827	0.4751	1.96%
2016-02-18	0	0.510	0.510	0.520	0.510	0.510	40,000	20,400	0.5100	0.466	0.466	0.475	0.466	0.466	43,777	0.4660	0.00%
2016-02-17	0	0.510	0.500	0.510	0.510	0.520	158,000	80,960	0.5124	0.466	0.457	0.466	0.466	0.475	172,917	0.4682	0.00%
2016-02-16	0	0.510	0.500	0.510	0.510	0.510	118,000	60,180	0.5100	0.466	0.457	0.466	0.466	0.466	129,141	0.4660	2.00%
2016-02-15	0	0.500	0.500	0.510	-	-	0	0	-	0.457	0.457	0.466	-	-	0	-	0.00%
2016-02-12	0	0.500	0.490	0.520	0.490	0.510	222,000	112,220	0.5055	0.457	0.448	0.475	0.448	0.466	242,960	0.4619	-1.96%
2016-02-11	0	0.510	0.490	0.510	-	-	0	0	-	0.466	0.448	0.466	-	-	0	-	0.00%
2016-02-05	0	0.510	0.510	0.520	0.500	0.510	30,000	15,020	0.5007	0.466	0.466	0.475	0.457	0.466	32,832	0.4575	0.00%
2016-02-04	0	0.510	0.500	0.530	0.510	0.510	50,000	25,500	0.5100	0.466	0.457	0.484	0.466	0.466	54,721	0.4660	2.00%
2016-02-03	0	0.500	0.490	0.500	0.495	0.500	202,000	100,490	0.4975	0.457	0.448	0.457	0.452	0.457	221,072	0.4546	0.00%
2016-02-02	0	0.500	0.500	0.510	0.500	0.500	30,000	15,000	0.5000	0.457	0.457	0.466	0.457	0.457	32,832	0.4569	0.00%
2016-02-01	0	0.500	0.475	0.500	0.490	0.500	102,000	50,020	0.4904	0.457	0.434	0.457	0.448	0.457	111,630	0.4481	0.00%
2016-01-29	0	0.500	0.490	0.510	0.500	0.500	90,000	44,900	0.4989	0.457	0.448	0.466	0.457	0.457	98,497	0.4559	0.00%
2016-01-28	0	0.500	0.490	0.500	-	-	0	0	-	0.457	0.448	0.457	-	-	0	-	0.00%
2016-01-27	0	0.500	0.490	0.500	0.490	0.500	752,000	371,710	0.4943	0.457	0.448	0.457	0.448	0.457	822,999	0.4517	0.00%
2016-01-26	0	0.500	0.490	0.510	0.490	0.500	1,092,000	543,440	0.4977	0.457	0.448	0.466	0.448	0.457	1,195,100	0.4547	-3.85%
2016-01-25	0	0.520	0.510	0.520	0.520	0.520	258,000	134,160	0.5200	0.475	0.466	0.475	0.475	0.475	282,359	0.4751	0.00%
2016-01-22	0	0.520	0.500	0.520	0.500	0.520	522,000	262,620	0.5031	0.475	0.457	0.475	0.457	0.475	571,284	0.4597	1.96%
2016-01-21	0	0.510	0.495	0.510	0.495	0.520	974,000	491,290	0.5044	0.466	0.452	0.466	0.452	0.475	1,065,959	0.4609	-3.77%
2016-01-20	0	0.530	0.530	0.540	0.500	0.530	352,000	180,640	0.5132	0.484	0.484	0.493	0.457	0.484	385,234	0.4689	0.00%
2016-01-19	0	0.530	0.530	0.540	0.530	0.530	10,000	5,300	0.5300	0.484	0.484	0.493	0.484	0.484	10,944	0.4843	0.00%
2016-01-18	0	0.530	0.520	0.540	0.530	0.540	246,000	130,780	0.5316	0.484	0.475	0.493	0.484	0.493	269,226	0.4858	0.00%
2016-01-15	0	0.530	0.520	0.550	0.520	0.530	632,000	333,300	0.5274	0.484	0.475	0.503	0.475	0.484	691,670	0.4819	0.00%
2016-01-14	0	0.530	0.520	0.530	0.520	0.540	1,244,000	661,560	0.5318	0.484	0.475	0.484	0.475	0.493	1,361,451	0.4859	-5.36%
2016-01-13	0	0.560	0.540	0.560	0.540	0.570	180,000	101,880	0.5660	0.512	0.493	0.512	0.493	0.521	196,995	0.5172	3.70%
2016-01-12	0	0.540	0.540	0.550	0.530	0.530	150,000	79,500	0.5300	0.493	0.493	0.503	0.484	0.484	164,162	0.4843	-1.82%
2016-01-11	0	0.550	0.540	0.550	0.530	0.560	610,000	328,700	0.5389	0.503	0.493	0.503	0.484	0.512	667,593	0.4924	0.00%
2016-01-08	0	0.550	0.540	0.560	0.550	0.570	160,000	88,280	0.5518	0.503	0.493	0.512	0.503	0.521	175,106	0.5042	-1.79%
2016-01-07	0	0.560	0.540	0.570	0.540	0.560	288,000	158,320	0.5497	0.512	0.493	0.521	0.493	0.512	315,191	0.5023	-1.75%
2016-01-06	0	0.570	0.570	0.580	0.560	0.570	50,000	28,180	0.5636	0.521	0.521	0.530	0.512	0.521	54,721	0.5150	0.00%
2016-01-05	0	0.570	0.560	0.570	0.570	0.580	188,000	107,380	0.5712	0.521	0.512	0.521	0.521	0.530	205,750	0.5219	1.79%
2016-01-04	0	0.560	0.560	0.570	0.560	0.570	74,000	41,640	0.5627	0.512	0.512	0.521	0.512	0.521	80,987	0.5142	-1.75%
2015-12-31	0	0.570	0.570	0.580	0.570	0.570	444,000	253,080	0.5700	0.521	0.521	0.530	0.521	0.521	485,920	0.5208	-1.72%
2015-12-30	0	0.580	0.570	0.580	0.570	0.590	26,000	14,880	0.5723	0.530	0.521	0.530	0.521	0.539	28,455	0.5229	0.00%
2015-12-29	0	0.580	0.570	0.580	0.580	0.580	82,000	47,560	0.5800	0.530	0.521	0.530	0.530	0.530	89,742	0.5300	1.75%
2015-12-28	0	0.570	0.560	0.580	0.560	0.580	42,000	24,120	0.5743	0.521	0.512	0.530	0.512	0.530	45,965	0.5247	-1.72%
2015-12-24	0	0.580	0.570	0.590	0.580	0.580	78,000	45,240	0.5800	0.530	0.521	0.539	0.530	0.530	85,364	0.5300	0.00%
2015-12-23	0	0.580	0.580	0.590	0.580	0.580	124,000	71,920	0.5800	0.530	0.530	0.539	0.530	0.530	135,707	0.5300	-1.69%
2015-12-22	0	0.590	0.570	0.590	0.580	0.590	460,000	267,060	0.5806	0.539	0.521	0.539	0.530	0.539	503,430	0.5305	1.72%
2015-12-21	0	0.580	0.570	0.580	-	-	0	0	-	0.530	0.521	0.530	-	-	0	-	0.00%
2015-12-18	0	0.580	0.570	0.580	-	-	0	0	-	0.530	0.521	0.530	-	-	0	-	-1.69%
2015-12-17	0	0.590	0.570	0.590	0.570	0.590	200,000	115,020	0.5751	0.539	0.521	0.539	0.521	0.539	218,883	0.5255	1.72%
2015-12-16	0	0.580	0.580	0.590	0.580	0.590	236,000	137,020	0.5806	0.530	0.530	0.539	0.530	0.539	258,282	0.5305	0.00%
2015-12-15	0	0.580	0.580	0.590	0.580	0.590	278,000	162,820	0.5857	0.530	0.530	0.539	0.530	0.539	304,247	0.5352	1.75%
2015-12-14	0	0.570	0.570	0.580	0.550	0.590	1,018,000	579,640	0.5694	0.521	0.521	0.530	0.503	0.539	1,114,114	0.5203	0.00%
2015-12-11	0	0.570	0.570	0.580	0.570	0.590	564,000	329,260	0.5838	0.521	0.521	0.530	0.521	0.539	617,250	0.5334	-3.39%
2015-12-10	0	0.590	0.580	0.600	0.590	0.590	120,000	70,800	0.5900	0.539	0.530	0.548	0.539	0.539	131,330	0.5391	0.00%
2015-12-09	0	0.590	0.590	0.600	0.590	0.630	1,340,000	809,320	0.6040	0.539	0.539	0.548	0.539	0.576	1,466,515	0.5519	-1.67%
2015-12-08	0	0.600	0.590	0.600	0.580	0.610	1,568,000	933,680	0.5955	0.548	0.539	0.548	0.530	0.557	1,716,041	0.5441	3.45%
2015-12-07	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2015-12-04	0	0.580	0.580	0.590	0.580	0.590	110,000	64,000	0.5818	0.530	0.530	0.539	0.530	0.539	120,386	0.5316	-1.69%
2015-12-03	0	0.590	0.590	0.600	0.590	0.590	236,000	139,240	0.5900	0.539	0.539	0.548	0.539	0.539	258,282	0.5391	-1.67%
2015-12-02	0	0.600	0.590	0.600	0.600	0.600	308,000	184,800	0.6000	0.548	0.539	0.548	0.548	0.548	337,080	0.5482	0.00%
2015-12-01	0	0.600	0.590	0.610	0.600	0.610	1,620,000	973,800	0.6011	0.548	0.539	0.557	0.548	0.557	1,772,951	0.5493	1.69%
2015-11-30	0	0.590	0.590	0.600	0.590	0.610	1,448,000	864,440	0.5970	0.539	0.539	0.548	0.539	0.557	1,584,712	0.5455	-1.67%
2015-11-27	0	0.600	0.590	0.600	0.570	0.610	5,706,000	3,401,120	0.5961	0.548	0.539	0.548	0.521	0.557	6,244,727	0.5446	3.45%
2015-11-26	0	0.580	0.580	0.590	0.570	0.580	1,198,000	692,940	0.5784	0.530	0.530	0.539	0.521	0.530	1,311,108	0.5285	0.00%
2015-11-25	0	0.580	0.570	0.580	0.570	0.590	794,000	461,600	0.5814	0.530	0.521	0.530	0.521	0.539	868,965	0.5312	1.75%
2015-11-24	0	0.570	0.570	0.580	0.560	0.570	268,000	152,560	0.5693	0.521	0.521	0.530	0.512	0.521	293,303	0.5201	0.00%
2015-11-23	0	0.570	0.560	0.570	0.560	0.570	612,000	347,840	0.5684	0.521	0.512	0.521	0.512	0.521	669,781	0.5193	1.79%
2015-11-20	0	0.560	0.560	0.570	0.560	0.570	304,000	171,180	0.5631	0.512	0.512	0.521	0.512	0.521	332,702	0.5145	-1.75%
2015-11-19	0	0.570	0.560	0.570	0.560	0.570	110,000	62,600	0.5691	0.521	0.512	0.521	0.512	0.521	120,386	0.5200	1.79%
2015-11-18	0	0.560	0.560	0.570	0.560	0.570	660,000	370,900	0.5620	0.512	0.512	0.521	0.512	0.521	722,313	0.5135	-1.75%
2015-11-17	0	0.570	0.560	0.570	0.560	0.570	140,000	79,600	0.5686	0.521	0.512	0.521	0.512	0.521	153,218	0.5195	0.00%
2015-11-16	0	0.570	0.560	0.570	0.560	0.570	526,000	295,120	0.5611	0.521	0.512	0.521	0.512	0.521	575,662	0.5127	1.79%
2015-11-13	0	0.560	0.560	0.570	0.560	0.560	480,000	268,800	0.5600	0.512	0.512	0.521	0.512	0.512	525,319	0.5117	-1.75%
2015-11-12	0	0.570	0.560	0.570	0.560	0.570	142,000	80,060	0.5638	0.521	0.512	0.521	0.512	0.521	155,407	0.5152	0.00%
2015-11-11	0	0.570	0.570	0.580	0.550	0.590	788,000	452,540	0.5743	0.521	0.521	0.530	0.503	0.539	862,398	0.5247	0.00%
2015-11-10	0	0.570	0.560	0.570	0.550	0.570	470,000	265,240	0.5643	0.521	0.512	0.521	0.503	0.521	514,375	0.5157	0.00%
2015-11-09	0	0.570	0.570	0.580	0.550	0.580	296,000	168,340	0.5687	0.521	0.521	0.530	0.503	0.530	323,947	0.5197	1.79%
2015-11-06	0	0.560	0.550	0.570	0.550	0.620	2,992,000	1,730,580	0.5784	0.512	0.503	0.521	0.503	0.567	3,274,487	0.5285	1.82%
2015-11-05	1	-	-	-	-	-	0	0	-	0.503	-	-	-	-	0	-	0.00%
2015-11-04	0	0.550	0.550	0.560	0.550	0.580	460,000	258,360	0.5617	0.503	0.503	0.512	0.503	0.530	503,430	0.5132	0.00%
2015-11-03	0	0.550	0.550	0.560	0.550	0.560	160,000	88,360	0.5523	0.503	0.503	0.512	0.503	0.512	175,106	0.5046	-1.79%
2015-11-02	0	0.560	0.550	0.560	0.540	0.570	346,000	190,820	0.5515	0.512	0.503	0.512	0.493	0.521	378,667	0.5039	0.00%
2015-10-30	0	0.560	0.550	0.560	0.540	0.560	142,000	78,060	0.5497	0.512	0.503	0.512	0.493	0.512	155,407	0.5023	0.00%
2015-10-29	0	0.560	0.530	0.560	0.540	0.570	828,000	452,580	0.5466	0.512	0.484	0.512	0.493	0.521	906,175	0.4994	0.00%
2015-10-28	0	0.560	0.550	0.560	0.560	0.560	150,000	84,000	0.5600	0.512	0.503	0.512	0.512	0.512	164,162	0.5117	-1.75%
2015-10-27	0	0.570	0.550	0.570	0.570	0.580	14,000	8,000	0.5714	0.521	0.503	0.521	0.521	0.530	15,322	0.5221	0.00%
2015-10-26	0	0.570	0.560	0.570	0.550	0.580	838,000	471,740	0.5629	0.521	0.512	0.521	0.503	0.530	917,119	0.5144	0.00%
2015-10-23	0	0.570	0.560	0.580	0.560	0.570	698,000	391,080	0.5603	0.521	0.512	0.530	0.512	0.521	763,901	0.5120	0.00%
2015-10-22	0	0.570	0.550	0.570	0.560	0.580	446,000	254,140	0.5698	0.521	0.503	0.521	0.512	0.530	488,109	0.5207	-1.72%
2015-10-20	0	0.580	0.560	0.580	0.520	0.600	4,366,000	2,457,100	0.5628	0.530	0.512	0.530	0.475	0.548	4,778,212	0.5142	9.43%
2015-10-19	0	0.530	0.530	0.540	0.530	0.530	140,000	74,200	0.5300	0.484	0.484	0.493	0.484	0.484	153,218	0.4843	0.00%
2015-10-16	0	0.530	0.530	0.540	0.530	0.530	304,000	160,420	0.5277	0.484	0.484	0.493	0.484	0.484	332,702	0.4822	0.00%
2015-10-15	0	0.530	0.520	0.530	0.520	0.530	580,000	306,920	0.5292	0.484	0.475	0.484	0.475	0.484	634,760	0.4835	0.00%
2015-10-14	0	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	0.484	0.475	0.484	0.484	0.484	65,665	0.4843	0.00%
2015-10-13	0	0.530	0.520	0.540	0.520	0.530	346,000	181,240	0.5238	0.484	0.475	0.493	0.475	0.484	378,667	0.4786	0.00%
2015-10-12	0	0.530	0.520	0.530	0.530	0.530	20,000	10,600	0.5300	0.484	0.475	0.484	0.484	0.484	21,888	0.4843	0.00%
2015-10-09	0	0.530	0.520	0.530	0.530	0.530	650,000	344,500	0.5300	0.484	0.475	0.484	0.484	0.484	711,369	0.4843	1.92%
2015-10-08	0	0.520	0.510	0.530	0.510	0.520	396,000	205,520	0.5190	0.475	0.466	0.484	0.466	0.475	433,388	0.4742	0.00%
2015-10-07	0	0.520	0.520	0.530	0.510	0.520	762,000	395,840	0.5195	0.475	0.475	0.484	0.466	0.475	833,944	0.4747	0.00%
2015-10-06	0	0.520	0.500	0.520	0.500	0.520	2,916,000	1,474,840	0.5058	0.475	0.457	0.475	0.457	0.475	3,191,312	0.4621	0.00%
2015-10-05	0	0.520	0.520	0.540	0.520	0.540	374,000	196,040	0.5242	0.475	0.475	0.493	0.475	0.493	409,311	0.4790	0.00%
2015-10-02	0	0.520	0.520	0.530	0.510	0.510	8,000	4,080	0.5100	0.475	0.475	0.484	0.466	0.466	8,755	0.4660	0.00%
2015-09-30	0	0.520	0.520	0.530	0.520	0.530	240,000	127,000	0.5292	0.475	0.475	0.484	0.475	0.484	262,659	0.4835	0.00%
2015-09-29	0	0.520	0.500	0.520	0.510	0.540	378,000	193,800	0.5127	0.475	0.457	0.475	0.466	0.493	413,689	0.4685	-1.89%
2015-09-25	0	0.530	0.520	0.530	0.510	0.540	248,000	129,160	0.5208	0.484	0.475	0.484	0.466	0.493	271,415	0.4759	1.92%
2015-09-24	0	0.520	0.520	0.530	0.520	0.540	316,000	164,700	0.5212	0.475	0.475	0.484	0.475	0.493	345,835	0.4762	-1.89%
2015-09-23	0	0.530	0.520	0.530	0.520	0.540	672,000	359,660	0.5352	0.484	0.475	0.484	0.475	0.493	735,446	0.4890	-1.85%
2015-09-22	0	0.540	0.520	0.540	0.530	0.540	656,000	347,720	0.5301	0.493	0.475	0.493	0.484	0.493	717,936	0.4843	1.89%
2015-09-21	0	0.530	0.520	0.530	0.530	0.530	330,000	174,900	0.5300	0.484	0.475	0.484	0.484	0.484	361,157	0.4843	1.92%
2015-09-18	0	0.520	0.520	0.530	0.520	0.520	438,000	227,760	0.5200	0.475	0.475	0.484	0.475	0.475	479,353	0.4751	0.00%
2015-09-17	0	0.520	0.510	0.530	0.520	0.530	606,000	315,140	0.5200	0.475	0.466	0.484	0.475	0.484	663,215	0.4752	0.00%
2015-09-16	0	0.520	0.510	0.520	0.510	0.530	376,000	195,320	0.5195	0.475	0.466	0.475	0.466	0.484	411,500	0.4747	0.00%
2015-09-15	0	0.520	0.510	0.520	0.520	0.520	64,000	33,280	0.5200	0.475	0.466	0.475	0.475	0.475	70,043	0.4751	0.00%
2015-09-14	0	0.520	0.510	0.520	0.520	0.520	454,000	236,080	0.5200	0.475	0.466	0.475	0.475	0.475	496,864	0.4751	1.96%
2015-09-11	0	0.510	0.510	0.520	0.495	0.510	1,372,000	692,390	0.5047	0.466	0.466	0.475	0.452	0.466	1,501,536	0.4611	2.00%
2015-09-10	0	0.500	0.500	0.510	0.500	0.520	640,000	326,280	0.5098	0.457	0.457	0.466	0.457	0.475	700,425	0.4658	-1.96%
2015-09-09	0	0.510	0.510	0.520	0.510	0.540	1,168,000	601,520	0.5150	0.466	0.466	0.475	0.466	0.493	1,278,276	0.4706	0.00%
2015-09-08	0	0.510	0.510	0.520	0.500	0.510	802,000	406,000	0.5062	0.466	0.466	0.475	0.457	0.466	877,720	0.4626	-1.92%
2015-09-07	0	0.520	0.490	0.520	0.490	0.520	974,000	487,420	0.5004	0.475	0.448	0.475	0.448	0.475	1,065,959	0.4573	0.00%
2015-09-04	0	0.520	0.510	0.520	0.500	0.530	1,594,000	832,060	0.5220	0.475	0.466	0.475	0.457	0.484	1,744,496	0.4770	-0.00%
2015-09-02	0	0.570	0.570	0.580	0.570	0.580	802,000	462,280	0.5764	0.475	0.475	0.483	0.475	0.483	962,116	0.4805	-3.39%
2015-09-01	0	0.590	0.570	0.590	0.570	0.600	3,052,000	1,780,760	0.5835	0.492	0.475	0.492	0.475	0.500	3,661,320	0.4864	3.51%
2015-08-31	0	0.570	0.560	0.580	0.540	0.580	2,252,000	1,260,000	0.5595	0.475	0.467	0.483	0.450	0.483	2,701,603	0.4664	0.00%
2015-08-28	0	0.570	0.560	0.570	0.560	0.570	2,912,000	1,639,060	0.5629	0.475	0.467	0.475	0.467	0.475	3,493,370	0.4692	1.79%
2015-08-27	0	0.560	0.560	0.570	0.550	0.570	1,802,000	1,001,520	0.5558	0.467	0.467	0.475	0.458	0.475	2,161,763	0.4633	1.82%
2015-08-26	0	0.550	0.540	0.550	0.550	0.550	556,000	305,800	0.5500	0.458	0.450	0.458	0.458	0.458	667,003	0.4585	0.00%
2015-08-25	0	0.550	0.540	0.550	0.530	0.570	1,558,000	863,120	0.5540	0.458	0.450	0.458	0.442	0.475	1,869,049	0.4618	1.85%
2015-08-24	0	0.540	0.530	0.550	0.495	0.570	2,360,000	1,259,370	0.5336	0.450	0.442	0.458	0.413	0.475	2,831,165	0.4448	-8.47%
2015-08-21	0	0.590	0.570	0.590	0.560	0.590	1,432,000	824,640	0.5759	0.492	0.475	0.492	0.467	0.492	1,717,893	0.4800	-1.67%
2015-08-20	0	0.600	0.600	0.610	0.590	0.610	1,198,000	718,100	0.5994	0.500	0.500	0.508	0.492	0.508	1,437,176	0.4997	-1.64%
2015-08-19	0	0.610	0.600	0.610	0.600	0.620	1,882,000	1,144,260	0.6080	0.508	0.500	0.508	0.500	0.517	2,257,734	0.5068	-1.61%
2015-08-18	0	0.620	0.620	0.630	0.610	0.630	416,000	258,660	0.6218	0.517	0.517	0.525	0.508	0.525	499,053	0.5183	-1.59%
2015-08-17	0	0.630	0.630	0.640	0.630	0.640	764,000	482,740	0.6319	0.525	0.525	0.533	0.525	0.533	916,530	0.5267	-1.56%
2015-08-14	0	0.640	0.630	0.640	0.620	0.650	922,000	589,280	0.6391	0.533	0.525	0.533	0.517	0.542	1,106,074	0.5328	3.23%
2015-08-13	0	0.620	0.620	0.630	0.620	0.630	110,000	68,420	0.6220	0.517	0.517	0.525	0.517	0.525	131,961	0.5185	-1.59%
2015-08-12	0	0.630	0.620	0.630	0.620	0.640	840,000	522,080	0.6215	0.525	0.517	0.525	0.517	0.533	1,007,703	0.5181	0.00%
2015-08-11	0	0.630	0.620	0.640	0.630	0.640	2,834,000	1,796,560	0.6339	0.525	0.517	0.533	0.525	0.533	3,399,797	0.5284	1.61%
2015-08-10	0	0.620	0.620	0.630	0.610	0.620	842,000	520,040	0.6176	0.517	0.517	0.525	0.508	0.517	1,010,102	0.5148	0.00%
2015-08-07	0	0.620	0.610	0.630	0.610	0.620	790,000	488,800	0.6187	0.517	0.508	0.525	0.508	0.517	947,721	0.5158	1.64%
2015-08-06	0	0.610	0.610	0.620	0.610	0.610	120,000	73,200	0.6100	0.508	0.508	0.517	0.508	0.508	143,958	0.5085	0.00%
2015-08-05	0	0.610	0.610	0.620	0.610	0.610	300,000	183,000	0.6100	0.508	0.508	0.517	0.508	0.508	359,894	0.5085	0.00%
2015-08-04	0	0.610	0.610	0.620	0.610	0.610	414,000	252,540	0.6100	0.508	0.508	0.517	0.508	0.508	496,654	0.5085	0.00%
2015-08-03	0	0.610	0.600	0.610	0.600	0.620	758,000	462,320	0.6099	0.508	0.500	0.508	0.500	0.517	909,332	0.5084	-1.61%
2015-07-31	0	0.620	0.620	0.630	0.610	0.630	802,000	495,840	0.6183	0.517	0.517	0.525	0.508	0.525	962,116	0.5154	1.64%
2015-07-30	0	0.610	0.610	0.620	0.610	0.640	370,000	229,780	0.6210	0.508	0.508	0.517	0.508	0.533	443,869	0.5177	-3.17%
2015-07-29	0	0.630	0.620	0.630	0.610	0.630	520,000	325,500	0.6260	0.525	0.517	0.525	0.508	0.525	623,816	0.5218	1.61%
2015-07-28	0	0.620	0.620	0.630	0.610	0.630	220,000	136,020	0.6183	0.517	0.517	0.525	0.508	0.525	263,922	0.5154	1.64%
2015-07-27	0	0.610	0.610	0.620	0.600	0.630	1,620,000	996,800	0.6153	0.508	0.508	0.517	0.500	0.525	1,943,427	0.5129	-4.69%
2015-07-24	0	0.640	0.640	0.650	0.630	0.640	1,548,000	983,440	0.6353	0.533	0.533	0.542	0.525	0.533	1,857,052	0.5296	-1.54%
2015-07-23	0	0.650	0.640	0.650	0.640	0.650	840,000	545,560	0.6495	0.542	0.533	0.542	0.533	0.542	1,007,703	0.5414	1.56%
2015-07-22	0	0.640	0.640	0.650	0.630	0.650	536,000	343,220	0.6403	0.533	0.533	0.542	0.525	0.542	643,010	0.5338	0.00%
2015-07-21	0	0.640	0.640	0.650	0.640	0.660	960,000	623,700	0.6497	0.533	0.533	0.542	0.533	0.550	1,151,660	0.5416	-1.54%
2015-07-20	0	0.650	0.650	0.660	0.640	0.670	1,726,000	1,124,140	0.6513	0.542	0.542	0.550	0.533	0.558	2,070,589	0.5429	3.17%
2015-07-17	0	0.630	0.630	0.640	0.620	0.650	1,988,000	1,260,380	0.6340	0.525	0.525	0.533	0.517	0.542	2,384,897	0.5285	1.61%
2015-07-16	0	0.620	0.610	0.620	0.600	0.620	1,050,000	648,780	0.6179	0.517	0.508	0.517	0.500	0.517	1,259,629	0.5151	1.64%
2015-07-15	0	0.610	0.600	0.620	0.590	0.630	2,646,000	1,609,060	0.6081	0.508	0.500	0.517	0.492	0.525	3,174,264	0.5069	-1.61%
2015-07-14	0	0.620	0.620	0.630	0.620	0.650	1,630,000	1,029,780	0.6318	0.517	0.517	0.525	0.517	0.542	1,955,423	0.5266	-1.59%
2015-07-13	0	0.630	0.630	0.640	0.600	0.640	2,108,000	1,312,900	0.6228	0.525	0.525	0.533	0.500	0.533	2,528,854	0.5192	5.00%
2015-07-10	0	0.600	0.590	0.600	0.580	0.610	3,704,000	2,235,320	0.6035	0.500	0.492	0.500	0.483	0.508	4,443,490	0.5031	3.45%
2015-07-09	0	0.580	0.580	0.590	0.510	0.660	5,064,000	2,939,600	0.5805	0.483	0.483	0.492	0.425	0.550	6,075,009	0.4839	11.54%
2015-07-08	0	0.520	0.520	0.530	0.500	0.580	7,806,000	4,095,540	0.5247	0.433	0.433	0.442	0.417	0.483	9,364,439	0.4374	-11.86%
2015-07-07	0	0.590	0.590	0.600	0.580	0.640	2,870,000	1,751,460	0.6103	0.492	0.492	0.500	0.483	0.533	3,442,985	0.5087	-6.35%
2015-07-06	0	0.630	0.630	0.640	0.580	0.670	4,748,000	2,947,560	0.6208	0.525	0.525	0.533	0.483	0.558	5,695,920	0.5175	-7.35%
2015-07-03	0	0.680	0.670	0.690	0.670	0.700	2,756,000	1,871,560	0.6791	0.567	0.558	0.575	0.558	0.584	3,306,225	0.5661	-2.86%
2015-07-02	0	0.700	0.690	0.700	0.690	0.720	2,028,000	1,415,920	0.6982	0.584	0.575	0.584	0.575	0.600	2,432,883	0.5820	-1.41%
2015-06-30	0	0.710	0.710	0.720	0.700	0.720	2,064,000	1,463,460	0.7090	0.592	0.592	0.600	0.584	0.600	2,476,070	0.5910	-1.39%
2015-06-29	0	0.720	0.710	0.720	0.690	0.730	4,146,000	2,939,920	0.7091	0.600	0.592	0.600	0.575	0.609	4,973,733	0.5911	-2.70%
2015-06-26	0	0.740	0.720	0.730	0.730	0.750	3,830,000	2,821,480	0.7367	0.617	0.600	0.609	0.609	0.625	4,594,645	0.6141	-1.33%
2015-06-25	0	0.750	0.740	0.750	0.720	0.750	2,942,000	2,185,120	0.7427	0.625	0.617	0.625	0.600	0.625	3,529,359	0.6191	-1.32%
2015-06-24	0	0.760	0.750	0.760	0.750	0.770	2,068,000	1,562,760	0.7557	0.634	0.625	0.634	0.625	0.642	2,480,868	0.6299	0.00%
2015-06-23	0	0.760	0.750	0.760	0.750	0.780	2,546,000	1,931,160	0.7585	0.634	0.625	0.634	0.625	0.650	3,054,299	0.6323	0.00%
2015-06-22	0	0.760	0.750	0.770	0.760	0.810	8,725,900	6,842,331	0.7841	0.634	0.625	0.642	0.634	0.675	10,467,993	0.6536	1.33%
2015-06-19	0	0.750	0.750	0.760	0.750	0.780	3,490,000	2,669,140	0.7648	0.625	0.625	0.634	0.625	0.650	4,186,765	0.6375	-1.32%
2015-06-18	0	0.760	0.760	0.770	0.740	0.800	4,000,000	3,075,780	0.7689	0.634	0.634	0.642	0.617	0.667	4,798,585	0.6410	-5.00%
2015-06-17	0	0.800	0.790	0.800	0.740	0.810	9,244,000	7,185,060	0.7773	0.667	0.659	0.667	0.617	0.675	11,089,530	0.6479	6.67%
2015-06-16	0	0.750	0.730	0.750	0.740	0.920	20,762,000	16,508,120	0.7951	0.625	0.609	0.625	0.617	0.767	24,907,055	0.6628	-13.79%
2015-06-15	1	-	-	-	-	-	0	0	-	0.725	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	0.725	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	0.725	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	0.725	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	0.725	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	0.725	-	-	-	-	0	-	0.00%
2015-06-05	1	0.870	0.870	0.880	0.850	0.920	4,436,000	3,910,920	0.8816	0.725	0.725	0.734	0.709	0.767	5,321,631	0.7349	-1.14%
2015-06-04	0	0.880	0.870	0.880	0.850	0.940	13,148,000	11,751,260	0.8938	0.734	0.725	0.734	0.709	0.784	15,772,949	0.7450	-4.35%
2015-06-03	0	0.920	0.900	0.910	0.850	0.920	31,440,000	28,003,320	0.8907	0.767	0.750	0.759	0.709	0.767	37,716,878	0.7425	9.52%
2015-06-02	0	0.840	0.840	0.850	0.810	0.850	7,590,000	6,323,140	0.8331	0.700	0.700	0.709	0.675	0.709	9,105,315	0.6944	2.44%
2015-06-01	0	0.820	0.810	0.820	0.790	0.820	3,872,000	3,117,220	0.8051	0.684	0.675	0.684	0.659	0.684	4,645,030	0.6711	1.23%
2015-05-29	0	0.810	0.800	0.810	0.790	0.820	2,292,000	1,843,920	0.8045	0.675	0.667	0.675	0.659	0.684	2,749,589	0.6706	0.00%
2015-05-28	0	0.810	0.800	0.810	0.800	0.840	4,166,000	3,403,300	0.8169	0.675	0.667	0.675	0.667	0.700	4,997,726	0.6810	-3.57%
2015-05-27	0	0.840	0.830	0.850	0.810	0.870	14,182,000	11,902,640	0.8393	0.700	0.692	0.709	0.675	0.725	17,013,383	0.6996	5.00%
2015-05-26	0	0.800	0.790	0.800	0.790	0.800	2,600,000	2,064,200	0.7939	0.667	0.659	0.667	0.659	0.667	3,119,080	0.6618	1.27%
2015-05-22	0	0.790	0.790	0.800	0.780	0.800	2,372,000	1,869,240	0.7880	0.659	0.659	0.667	0.650	0.667	2,845,561	0.6569	0.00%
2015-05-21	0	0.790	0.790	0.800	0.780	0.800	3,314,000	2,628,300	0.7931	0.659	0.659	0.667	0.650	0.667	3,975,628	0.6611	-1.25%
2015-05-20	0	0.800	0.790	0.800	0.750	0.810	6,014,000	4,708,800	0.7830	0.667	0.659	0.667	0.625	0.675	7,214,673	0.6527	1.27%
2015-05-19	0	0.790	0.790	0.800	0.780	0.820	7,178,000	5,743,760	0.8002	0.659	0.659	0.667	0.650	0.684	8,611,061	0.6670	-4.82%
2015-05-18	0	0.830	0.820	0.830	0.770	0.830	18,660,000	15,199,740	0.8146	0.692	0.684	0.692	0.642	0.692	22,385,399	0.6790	7.79%
2015-05-15	0	0.770	0.760	0.770	0.740	0.770	14,310,000	10,825,320	0.7565	0.642	0.634	0.642	0.617	0.642	17,166,938	0.6306	6.94%
2015-05-14	0	0.720	0.710	0.720	0.710	0.800	10,372,000	7,740,080	0.7462	0.600	0.592	0.600	0.592	0.667	12,442,731	0.6221	5.88%
2015-05-13	0	0.680	0.680	0.700	0.680	0.700	998,000	690,540	0.6919	0.567	0.567	0.584	0.567	0.584	1,197,247	0.5768	0.00%
2015-05-12	0	0.680	0.670	0.680	0.680	0.710	2,868,000	1,992,860	0.6949	0.567	0.558	0.567	0.567	0.592	3,440,585	0.5792	-4.23%
2015-05-11	0	0.710	0.700	0.710	0.700	0.720	1,948,000	1,371,160	0.7039	0.592	0.584	0.592	0.584	0.600	2,336,911	0.5867	1.43%
2015-05-08	0	0.700	0.700	0.710	0.690	0.710	3,548,000	2,493,220	0.7027	0.584	0.584	0.592	0.575	0.592	4,256,345	0.5858	-1.41%
2015-05-07	0	0.710	0.700	0.710	0.680	0.710	5,112,000	3,580,160	0.7003	0.592	0.584	0.592	0.567	0.592	6,132,592	0.5838	2.90%
2015-05-06	0	0.690	0.690	0.700	0.680	0.700	2,868,000	1,989,540	0.6937	0.575	0.575	0.584	0.567	0.584	3,440,585	0.5783	0.00%
2015-05-05	0	0.690	0.680	0.690	0.680	0.720	3,086,000	2,145,160	0.6951	0.575	0.567	0.575	0.567	0.600	3,702,108	0.5794	-1.43%
2015-05-04	0	0.700	0.690	0.700	0.690	0.710	3,072,000	2,144,400	0.6980	0.584	0.575	0.584	0.575	0.592	3,685,313	0.5819	1.45%
2015-04-30	0	0.690	0.690	0.700	0.670	0.700	2,540,000	1,739,920	0.6850	0.575	0.575	0.584	0.558	0.584	3,047,101	0.5710	-2.82%
2015-04-29	0	0.710	0.700	0.710	0.690	0.710	2,260,000	1,576,020	0.6974	0.592	0.584	0.592	0.575	0.592	2,711,201	0.5813	1.43%
2015-04-28	0	0.700	0.690	0.700	0.690	0.720	5,894,000	4,122,660	0.6995	0.584	0.575	0.584	0.575	0.600	7,070,715	0.5831	2.94%
2015-04-27	0	0.680	0.680	0.690	0.670	0.690	7,388,000	5,040,000	0.6822	0.567	0.567	0.575	0.558	0.575	8,862,986	0.5687	1.49%
2015-04-24	0	0.670	0.660	0.670	0.660	0.680	2,142,000	1,439,120	0.6719	0.558	0.550	0.558	0.550	0.567	2,569,642	0.5600	-1.47%
2015-04-23	0	0.680	0.670	0.680	0.660	0.680	4,780,000	3,190,480	0.6675	0.567	0.558	0.567	0.550	0.567	5,734,309	0.5564	0.00%
2015-04-22	0	0.680	0.680	0.690	0.650	0.710	21,394,000	14,596,080	0.6823	0.567	0.567	0.575	0.542	0.592	25,665,232	0.5687	-2.86%
2015-04-21	0	0.700	0.690	0.700	0.650	0.720	31,038,000	21,265,340	0.6851	0.584	0.575	0.584	0.542	0.600	37,234,620	0.5711	18.64%
2015-04-20	1	-	-	-	-	-	0	0	-	0.492	-	-	-	-	0	-	0.00%
2015-04-17	0	0.590	0.590	0.600	0.590	0.630	2,526,000	1,512,760	0.5989	0.492	0.492	0.500	0.492	0.525	3,030,306	0.4992	-4.84%
2015-04-16	0	0.620	0.610	0.620	0.560	0.630	6,534,000	3,967,220	0.6072	0.517	0.508	0.517	0.467	0.525	7,838,489	0.5061	6.90%
2015-04-15	0	0.580	0.570	0.590	0.550	0.590	4,864,000	2,796,200	0.5749	0.483	0.475	0.492	0.458	0.492	5,835,079	0.4792	9.43%
2015-04-14	0	0.530	0.530	0.550	0.530	0.560	566,000	309,220	0.5463	0.442	0.442	0.458	0.442	0.467	679,000	0.4554	-5.36%
2015-04-13	0	0.560	0.540	0.560	0.540	0.570	1,058,000	584,940	0.5529	0.467	0.450	0.467	0.450	0.475	1,269,226	0.4609	3.70%
2015-04-10	0	0.540	0.520	0.540	0.510	0.560	3,996,000	2,109,300	0.5279	0.450	0.433	0.450	0.425	0.467	4,793,786	0.4400	5.88%
2015-04-09	0	0.510	0.510	0.520	0.510	0.520	602,000	309,420	0.5140	0.425	0.425	0.433	0.425	0.433	722,187	0.4284	0.00%
2015-04-08	0	0.510	0.510	0.520	0.510	0.520	492,000	253,360	0.5150	0.425	0.425	0.433	0.425	0.433	590,226	0.4293	0.00%
2015-04-02	0	0.510	0.500	0.510	0.500	0.520	1,034,000	523,700	0.5065	0.425	0.417	0.425	0.417	0.433	1,240,434	0.4222	-1.92%
2015-04-01	0	0.520	0.510	0.520	0.510	0.520	96,000	49,620	0.5169	0.433	0.425	0.433	0.425	0.433	115,166	0.4309	1.96%
2015-03-31	0	0.510	0.510	0.520	0.500	0.520	1,630,000	821,500	0.5040	0.425	0.425	0.433	0.417	0.433	1,955,423	0.4201	-3.77%
2015-03-30	0	0.530	0.520	0.530	0.510	0.540	100,000	52,600	0.5260	0.442	0.433	0.442	0.425	0.450	119,965	0.4385	3.92%
2015-03-27	0	0.510	0.510	0.520	0.510	0.530	620,000	317,600	0.5123	0.425	0.425	0.433	0.425	0.442	743,781	0.4270	-1.92%
2015-03-26	0	0.520	0.510	0.520	0.510	0.520	120,000	62,200	0.5183	0.433	0.425	0.433	0.425	0.433	143,958	0.4321	0.00%
2015-03-25	0	0.520	0.510	0.520	0.520	0.530	112,000	58,980	0.5266	0.433	0.425	0.433	0.433	0.442	134,360	0.4390	1.96%
2015-03-24	0	0.510	0.510	0.530	0.510	0.520	30,000	15,500	0.5167	0.425	0.425	0.442	0.425	0.433	35,989	0.4307	0.00%
2015-03-23	0	0.510	0.510	0.520	0.510	0.510	20,000	10,200	0.5100	0.425	0.425	0.433	0.425	0.425	23,993	0.4251	-1.92%
2015-03-20	0	0.520	0.510	0.530	-	-	0	0	-	0.433	0.425	0.442	-	-	0	-	0.00%
2015-03-19	0	0.520	0.510	0.530	0.520	0.520	108,000	56,160	0.5200	0.433	0.425	0.442	0.433	0.433	129,562	0.4335	1.96%
2015-03-18	0	0.510	0.510	0.520	0.510	0.510	96,000	48,960	0.5100	0.425	0.425	0.433	0.425	0.425	115,166	0.4251	0.00%
2015-03-17	0	0.510	0.510	0.520	0.510	0.520	152,000	78,720	0.5179	0.425	0.425	0.433	0.425	0.433	182,346	0.4317	0.00%
2015-03-16	0	0.510	0.510	0.520	0.495	0.530	2,258,000	1,152,480	0.5104	0.425	0.425	0.433	0.413	0.442	2,708,801	0.4255	-3.77%
2015-03-13	0	0.530	0.520	0.530	0.520	0.540	548,000	291,380	0.5317	0.442	0.433	0.442	0.433	0.450	657,406	0.4432	-1.85%
2015-03-12	0	0.540	0.530	0.540	0.540	0.540	112,000	60,480	0.5400	0.450	0.442	0.450	0.450	0.450	134,360	0.4501	1.89%
2015-03-11	0	0.530	0.530	0.540	0.530	0.540	426,000	227,520	0.5341	0.442	0.442	0.450	0.442	0.450	511,049	0.4452	-1.85%
2015-03-10	0	0.540	0.530	0.550	0.530	0.550	226,000	122,840	0.5435	0.450	0.442	0.458	0.442	0.458	271,120	0.4531	1.89%
2015-03-09	0	0.530	0.530	0.540	0.530	0.540	336,000	180,080	0.5360	0.442	0.442	0.450	0.442	0.450	403,081	0.4468	-1.85%
2015-03-06	0	0.540	0.540	0.550	0.520	0.540	224,000	119,260	0.5324	0.450	0.450	0.458	0.433	0.450	268,721	0.4438	-1.82%
2015-03-05	0	0.550	0.530	0.550	-	-	0	0	-	0.458	0.442	0.458	-	-	0	-	0.00%
2015-03-04	0	0.550	0.540	0.550	0.540	0.550	180,000	98,820	0.5490	0.458	0.450	0.458	0.450	0.458	215,936	0.4576	1.85%
2015-03-03	0	0.540	0.540	0.550	0.530	0.540	100,000	53,500	0.5350	0.450	0.450	0.458	0.442	0.450	119,965	0.4460	0.00%
2015-03-02	0	0.540	0.540	0.560	0.540	0.540	80,000	43,200	0.5400	0.450	0.450	0.467	0.450	0.450	95,972	0.4501	-1.82%
2015-02-27	0	0.550	0.530	0.560	-	-	0	0	-	0.458	0.442	0.467	-	-	0	-	0.00%
2015-02-26	0	0.550	0.550	0.560	0.550	0.550	124,000	68,200	0.5500	0.458	0.458	0.467	0.458	0.458	148,756	0.4585	0.00%
2015-02-25	0	0.550	0.530	0.550	-	-	0	0	-	0.458	0.442	0.458	-	-	0	-	0.00%
2015-02-24	0	0.550	0.540	0.560	0.530	0.550	604,000	325,560	0.5390	0.458	0.450	0.467	0.442	0.458	724,586	0.4493	3.77%
2015-02-23	0	0.530	0.530	0.540	0.530	0.540	100,000	53,840	0.5384	0.442	0.442	0.450	0.442	0.450	119,965	0.4488	-3.64%
2015-02-18	0	0.550	0.540	0.550	-	-	0	0	-	0.458	0.450	0.458	-	-	0	-	0.00%
2015-02-17	0	0.550	0.530	0.550	0.530	0.550	200,000	106,040	0.5302	0.458	0.442	0.458	0.442	0.458	239,929	0.4420	3.77%
2015-02-16	0	0.530	0.530	0.550	-	-	0	0	-	0.442	0.442	0.458	-	-	0	-	0.00%
2015-02-13	0	0.530	0.530	0.560	0.530	0.540	104,000	55,340	0.5321	0.442	0.442	0.467	0.442	0.450	124,763	0.4436	-1.85%
2015-02-12	0	0.540	0.530	0.560	0.530	0.540	122,000	65,380	0.5359	0.450	0.442	0.467	0.442	0.450	146,357	0.4467	1.89%
2015-02-11	0	0.530	0.530	0.560	0.530	0.540	56,000	30,180	0.5389	0.442	0.442	0.467	0.442	0.450	67,180	0.4492	-1.85%
2015-02-10	0	0.540	0.530	0.560	0.540	0.540	56,000	30,240	0.5400	0.450	0.442	0.467	0.450	0.450	67,180	0.4501	0.00%
2015-02-09	0	0.540	0.540	0.560	0.540	0.540	6,000	3,240	0.5400	0.450	0.450	0.467	0.450	0.450	7,198	0.4501	-3.57%
2015-02-06	0	0.560	0.560	0.570	0.560	0.560	68,000	38,080	0.5600	0.467	0.467	0.475	0.467	0.467	81,576	0.4668	1.82%
2015-02-05	0	0.550	0.540	0.550	0.540	0.560	648,000	358,120	0.5527	0.458	0.450	0.458	0.450	0.467	777,371	0.4607	-1.79%
2015-02-04	0	0.560	0.550	0.570	0.550	0.580	252,000	141,960	0.5633	0.467	0.458	0.475	0.458	0.483	302,311	0.4696	0.00%
2015-02-03	0	0.560	0.550	0.580	0.560	0.620	3,344,000	1,958,360	0.5856	0.467	0.458	0.483	0.467	0.517	4,011,617	0.4882	1.82%
2015-02-02	0	0.550	0.550	0.570	0.550	0.560	146,000	81,300	0.5568	0.458	0.458	0.475	0.458	0.467	175,148	0.4642	-5.17%
2015-01-30	0	0.580	0.560	0.580	0.560	0.600	2,688,000	1,547,120	0.5756	0.483	0.467	0.483	0.467	0.500	3,224,649	0.4798	-3.33%
2015-01-29	0	0.600	0.590	0.600	0.520	0.600	5,566,000	3,182,160	0.5717	0.500	0.492	0.500	0.433	0.500	6,677,231	0.4766	17.65%
2015-01-28	0	0.510	0.510	0.520	0.510	0.510	82,000	41,820	0.5100	0.425	0.425	0.433	0.425	0.425	98,371	0.4251	-1.92%
2015-01-27	0	0.520	0.500	0.520	0.510	0.520	232,000	120,060	0.5175	0.433	0.417	0.433	0.425	0.433	278,318	0.4314	1.96%
2015-01-26	0	0.510	0.510	0.520	0.510	0.520	166,000	84,700	0.5102	0.425	0.425	0.433	0.425	0.433	199,141	0.4253	0.00%
2015-01-23	0	0.510	0.510	0.520	0.510	0.510	60,000	30,600	0.5100	0.425	0.425	0.433	0.425	0.425	71,979	0.4251	-1.92%
2015-01-22	0	0.520	0.510	0.520	0.500	0.520	90,000	45,720	0.5080	0.433	0.425	0.433	0.417	0.433	107,968	0.4235	4.00%
2015-01-21	0	0.500	0.500	0.510	0.500	0.500	48,000	24,000	0.5000	0.417	0.417	0.425	0.417	0.417	57,583	0.4168	0.00%
2015-01-20	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.417	0.417	0.433	0.417	0.417	119,965	0.4168	2.04%
2015-01-19	0	0.490	0.485	0.500	0.490	0.510	682,000	342,800	0.5026	0.408	0.404	0.417	0.408	0.425	818,159	0.4190	-5.77%
2015-01-16	0	0.520	0.510	0.530	0.520	0.530	120,000	62,600	0.5217	0.433	0.425	0.442	0.433	0.442	143,958	0.4349	0.00%
2015-01-15	0	0.520	0.510	0.530	-	-	0	0	-	0.433	0.425	0.442	-	-	0	-	0.00%
2015-01-14	0	0.520	0.520	0.530	0.510	0.520	358,000	183,360	0.5122	0.433	0.433	0.442	0.425	0.433	429,473	0.4269	1.96%
2015-01-13	0	0.510	0.510	0.530	0.510	0.520	202,000	104,340	0.5165	0.425	0.425	0.442	0.425	0.433	242,329	0.4306	0.00%
2015-01-12	0	0.510	0.500	0.530	0.500	0.510	136,000	69,060	0.5078	0.425	0.417	0.442	0.417	0.425	163,152	0.4233	0.00%
2015-01-09	0	0.510	0.510	0.530	0.510	0.530	132,000	69,740	0.5283	0.425	0.425	0.442	0.425	0.442	158,353	0.4404	-1.92%
2015-01-08	0	0.520	0.510	0.520	0.500	0.520	196,000	100,040	0.5104	0.433	0.425	0.433	0.417	0.433	235,131	0.4255	1.96%
2015-01-07	0	0.510	0.500	0.510	0.490	0.520	1,496,000	756,600	0.5057	0.425	0.417	0.425	0.408	0.433	1,794,671	0.4216	-1.92%
2015-01-06	0	0.520	0.510	0.530	0.500	0.530	484,000	253,440	0.5236	0.433	0.425	0.442	0.417	0.442	580,629	0.4365	4.00%
2015-01-05	0	0.500	0.500	0.510	0.500	0.510	354,000	180,500	0.5099	0.417	0.417	0.425	0.417	0.425	424,675	0.4250	-3.85%
2015-01-02	0	0.520	0.510	0.520	0.510	0.520	374,000	193,040	0.5161	0.433	0.425	0.433	0.425	0.433	448,668	0.4303	4.00%
2014-12-31	0	0.500	0.500	0.520	0.500	0.510	100,000	50,800	0.5080	0.417	0.417	0.433	0.417	0.425	119,965	0.4235	-3.85%
2014-12-30	0	0.520	0.510	0.520	0.500	0.540	630,000	323,980	0.5143	0.433	0.425	0.433	0.417	0.450	755,777	0.4287	4.00%
2014-12-29	0	0.500	0.500	0.510	0.500	0.500	200,000	100,000	0.5000	0.417	0.417	0.425	0.417	0.417	239,929	0.4168	0.00%
2014-12-24	0	0.500	0.500	0.510	0.500	0.500	62,000	31,000	0.5000	0.417	0.417	0.425	0.417	0.417	74,378	0.4168	0.00%
2014-12-23	0	0.500	0.500	0.510	0.500	0.510	216,000	109,000	0.5046	0.417	0.417	0.425	0.417	0.425	259,124	0.4206	-1.96%
2014-12-22	0	0.510	0.500	0.510	0.510	0.510	70,000	35,700	0.5100	0.425	0.417	0.425	0.425	0.425	83,975	0.4251	2.00%
2014-12-19	0	0.500	0.500	0.510	0.500	0.540	980,000	491,720	0.5018	0.417	0.417	0.425	0.417	0.450	1,175,653	0.4183	-1.96%
2014-12-18	0	0.510	0.500	0.520	0.500	0.520	242,000	123,400	0.5099	0.425	0.417	0.433	0.417	0.433	290,314	0.4251	-1.92%
2014-12-17	0	0.520	0.520	0.540	0.510	0.520	500,000	258,800	0.5176	0.433	0.433	0.450	0.425	0.433	599,823	0.4315	1.96%
2014-12-16	0	0.510	0.510	0.520	0.495	0.530	546,000	280,660	0.5140	0.425	0.425	0.433	0.413	0.442	655,007	0.4285	-5.56%
2014-12-15	0	0.540	0.520	0.540	-	-	0	0	-	0.450	0.433	0.450	-	-	0	-	0.00%
2014-12-12	0	0.540	0.530	0.540	0.540	0.550	222,000	121,420	0.5469	0.450	0.442	0.450	0.450	0.458	266,321	0.4559	0.00%
2014-12-11	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	0.450	0.433	0.450	0.450	0.450	47,986	0.4501	3.85%
2014-12-10	0	0.520	0.520	0.530	0.520	0.520	2,000	1,040	0.5200	0.433	0.433	0.442	0.433	0.433	2,399	0.4335	0.00%
2014-12-09	0	0.520	0.520	0.530	0.520	0.530	290,000	151,200	0.5214	0.433	0.433	0.442	0.433	0.442	347,897	0.4346	0.00%
2014-12-08	0	0.520	0.520	0.530	0.510	0.530	736,000	380,860	0.5175	0.433	0.433	0.442	0.425	0.442	882,940	0.4314	-3.70%
2014-12-05	0	0.540	0.530	0.540	0.520	0.540	74,000	39,000	0.5270	0.450	0.442	0.450	0.433	0.450	88,774	0.4393	0.00%
2014-12-04	0	0.540	0.530	0.550	0.540	0.540	30,000	16,200	0.5400	0.450	0.442	0.458	0.450	0.450	35,989	0.4501	0.00%
2014-12-03	0	0.540	0.540	0.550	0.530	0.540	580,000	309,280	0.5332	0.450	0.450	0.458	0.442	0.450	695,795	0.4445	0.00%
2014-12-02	0	0.540	0.530	0.550	0.530	0.550	288,000	155,680	0.5406	0.450	0.442	0.458	0.442	0.458	345,498	0.4506	-1.82%
2014-12-01	0	0.550	0.520	0.550	-	-	0	0	-	0.458	0.433	0.458	-	-	0	-	0.00%
2014-11-28	0	0.550	0.540	0.550	0.550	0.550	315,000	173,220	0.5499	0.458	0.450	0.458	0.458	0.458	377,889	0.4584	0.00%
2014-11-27	0	0.550	0.550	0.560	0.550	0.570	144,000	80,700	0.5604	0.458	0.458	0.467	0.458	0.475	172,749	0.4672	-5.17%
2014-11-26	0	0.580	0.570	0.580	0.560	0.580	1,382,000	778,240	0.5631	0.483	0.475	0.483	0.467	0.483	1,657,911	0.4694	5.45%
2014-11-25	0	0.550	0.540	0.550	0.540	0.560	676,000	372,360	0.5508	0.458	0.450	0.458	0.450	0.467	810,961	0.4592	0.00%
2014-11-24	0	0.550	0.540	0.560	0.540	0.550	240,000	131,600	0.5483	0.458	0.450	0.467	0.450	0.458	287,915	0.4571	0.00%
2014-11-21	0	0.550	0.550	0.560	0.540	0.550	28,000	15,220	0.5436	0.458	0.458	0.467	0.450	0.458	33,590	0.4531	1.85%
2014-11-20	0	0.540	0.540	0.560	0.540	0.540	70,000	37,800	0.5400	0.450	0.450	0.467	0.450	0.450	83,975	0.4501	-3.57%
2014-11-19	0	0.560	0.540	0.560	0.520	0.560	370,000	201,260	0.5439	0.467	0.450	0.467	0.433	0.467	443,869	0.4534	5.66%
2014-11-18	0	0.530	0.530	0.550	0.530	0.530	120,000	63,600	0.5300	0.442	0.442	0.458	0.442	0.442	143,958	0.4418	-3.64%
2014-11-17	0	0.550	0.520	0.550	0.510	0.550	48,000	25,500	0.5313	0.458	0.433	0.458	0.425	0.458	57,583	0.4428	0.00%
2014-11-14	0	0.550	0.540	0.550	0.550	0.560	128,000	71,200	0.5563	0.458	0.450	0.458	0.458	0.467	153,555	0.4637	0.00%
2014-11-13	0	0.550	0.550	0.560	0.540	0.550	190,000	103,900	0.5468	0.458	0.458	0.467	0.450	0.458	227,933	0.4558	1.85%
2014-11-12	0	0.540	0.540	0.560	0.540	0.540	200,000	108,000	0.5400	0.450	0.450	0.467	0.450	0.450	239,929	0.4501	0.00%
2014-11-11	0	0.540	0.540	0.560	0.540	0.540	30,000	16,200	0.5400	0.450	0.450	0.467	0.450	0.450	35,989	0.4501	0.00%
2014-11-10	0	0.540	0.540	0.560	0.540	0.540	120,000	64,800	0.5400	0.450	0.450	0.467	0.450	0.450	143,958	0.4501	0.00%
2014-11-07	0	0.540	0.540	0.560	0.540	0.570	280,000	154,080	0.5503	0.450	0.450	0.467	0.450	0.475	335,901	0.4587	-1.82%
2014-11-06	0	0.550	0.550	0.560	0.550	0.550	102,000	56,100	0.5500	0.458	0.458	0.467	0.458	0.458	122,364	0.4585	-1.79%
2014-11-05	0	0.560	0.550	0.560	0.550	0.560	62,000	34,700	0.5597	0.467	0.458	0.467	0.458	0.467	74,378	0.4665	0.00%
2014-11-04	0	0.560	0.550	0.560	0.560	0.570	258,000	144,580	0.5604	0.467	0.458	0.467	0.467	0.475	309,509	0.4671	0.00%
2014-11-03	0	0.560	0.560	0.570	0.550	0.570	54,000	30,320	0.5615	0.467	0.467	0.475	0.458	0.475	64,781	0.4680	0.00%
2014-10-31	0	0.560	0.540	0.560	0.560	0.560	40,000	22,400	0.5600	0.467	0.450	0.467	0.467	0.467	47,986	0.4668	1.82%
2014-10-30	0	0.550	0.550	0.570	-	-	0	0	-	0.458	0.458	0.475	-	-	0	-	0.00%
2014-10-29	0	0.550	0.550	0.560	0.540	0.550	142,000	77,080	0.5428	0.458	0.458	0.467	0.450	0.458	170,350	0.4525	1.85%
2014-10-28	0	0.540	0.540	0.560	0.540	0.540	50,000	27,000	0.5400	0.450	0.450	0.467	0.450	0.450	59,982	0.4501	-1.82%
2014-10-27	0	0.550	0.530	0.570	0.530	0.550	154,000	83,040	0.5392	0.458	0.442	0.475	0.442	0.458	184,746	0.4495	0.00%
2014-10-24	0	0.550	0.540	0.560	0.540	0.550	70,000	38,100	0.5443	0.458	0.450	0.467	0.450	0.458	83,975	0.4537	0.00%
2014-10-23	0	0.550	0.540	0.560	0.540	0.550	526,000	284,800	0.5414	0.458	0.450	0.467	0.450	0.458	631,014	0.4513	0.00%
2014-10-22	0	0.550	0.550	0.560	0.540	0.550	324,000	177,720	0.5485	0.458	0.458	0.467	0.450	0.458	388,685	0.4572	-1.79%
2014-10-21	0	0.560	0.550	0.560	0.540	0.560	330,000	180,580	0.5472	0.467	0.458	0.467	0.450	0.467	395,883	0.4561	1.82%
2014-10-20	0	0.550	0.550	0.570	0.550	0.550	280,000	154,000	0.5500	0.458	0.458	0.475	0.458	0.458	335,901	0.4585	-3.51%
2014-10-17	0	0.570	0.560	0.570	-	-	0	0	-	0.475	0.467	0.475	-	-	0	-	-1.72%
2014-10-16	0	0.580	0.550	0.580	0.580	0.580	34,000	19,720	0.5800	0.483	0.458	0.483	0.483	0.483	40,788	0.4835	0.00%
2014-10-15	0	0.580	0.590	0.600	0.570	0.590	350,000	202,680	0.5791	0.483	0.492	0.500	0.475	0.492	419,876	0.4827	3.57%
2014-10-14	0	0.560	0.560	0.580	0.560	0.570	84,000	47,080	0.5605	0.467	0.467	0.483	0.467	0.475	100,770	0.4672	-1.75%
2014-10-13	0	0.570	0.570	0.580	0.560	0.580	512,000	288,840	0.5641	0.475	0.475	0.483	0.467	0.483	614,219	0.4703	0.00%
2014-10-10	0	0.570	0.570	0.580	0.560	0.570	320,000	182,000	0.5688	0.475	0.475	0.483	0.467	0.475	383,887	0.4741	0.00%
2014-10-09	0	0.570	0.560	0.580	0.560	0.580	44,000	25,280	0.5745	0.475	0.467	0.483	0.467	0.483	52,784	0.4789	-1.72%
2014-10-08	0	0.580	0.570	0.580	0.560	0.580	420,000	243,200	0.5790	0.483	0.475	0.483	0.467	0.483	503,851	0.4827	1.75%
2014-10-07	0	0.570	0.560	0.570	0.560	0.580	208,000	117,860	0.5666	0.475	0.467	0.475	0.467	0.483	249,526	0.4723	1.79%
2014-10-06	0	0.560	0.560	0.580	-	-	0	0	-	0.467	0.467	0.483	-	-	0	-	0.00%
2014-10-03	0	0.560	0.550	0.560	0.530	0.560	330,000	178,700	0.5415	0.467	0.458	0.467	0.442	0.467	395,883	0.4514	1.82%
2014-09-30	0	0.550	0.550	0.560	0.540	0.560	1,134,000	623,700	0.5500	0.458	0.458	0.467	0.450	0.467	1,360,399	0.4585	-3.51%
2014-09-29	0	0.570	0.560	0.580	0.540	0.590	880,000	495,940	0.5636	0.475	0.467	0.483	0.450	0.492	1,055,689	0.4698	-3.39%
2014-09-26	0	0.590	0.580	0.590	0.590	0.600	274,000	162,180	0.5919	0.492	0.483	0.492	0.492	0.500	328,703	0.4934	0.00%
2014-09-25	0	0.590	0.580	0.600	0.590	0.610	346,000	206,320	0.5963	0.492	0.483	0.500	0.492	0.508	415,078	0.4971	-1.67%
2014-09-24	0	0.600	0.590	0.600	0.590	0.600	186,000	110,900	0.5962	0.500	0.492	0.500	0.492	0.500	223,134	0.4970	1.69%
2014-09-23	0	0.590	0.590	0.600	0.590	0.590	204,000	120,360	0.5900	0.492	0.492	0.500	0.492	0.492	244,728	0.4918	0.00%
2014-09-22	0	0.590	0.580	0.600	0.580	0.590	310,000	182,300	0.5881	0.492	0.483	0.500	0.483	0.492	371,890	0.4902	0.00%
2014-09-19	0	0.590	0.590	0.600	0.590	0.600	220,000	131,700	0.5986	0.492	0.492	0.500	0.492	0.500	263,922	0.4990	-1.67%
2014-09-18	0	0.600	0.590	0.600	0.600	0.610	382,000	229,700	0.6013	0.500	0.492	0.500	0.500	0.508	458,265	0.5012	0.00%
2014-09-17	0	0.600	0.600	0.610	0.600	0.620	620,000	374,600	0.6042	0.500	0.500	0.508	0.500	0.517	743,781	0.5036	-3.23%
2014-09-16	0	0.620	0.620	0.630	0.600	0.620	1,588,000	968,140	0.6097	0.517	0.517	0.525	0.500	0.517	1,905,038	0.5082	1.64%
2014-09-15	0	0.610	0.610	0.620	0.580	0.640	1,512,000	925,280	0.6120	0.508	0.508	0.517	0.483	0.533	1,813,865	0.5101	5.17%
2014-09-12	0	0.580	0.570	0.590	0.570	0.580	404,000	233,760	0.5786	0.483	0.475	0.492	0.475	0.483	484,657	0.4823	0.00%
2014-09-11	0	0.580	0.580	0.590	0.580	0.580	92,000	53,360	0.5800	0.483	0.483	0.492	0.483	0.483	110,367	0.4835	0.00%
2014-09-10	0	0.580	0.580	0.590	0.580	0.580	328,000	190,240	0.5800	0.483	0.483	0.492	0.483	0.483	393,484	0.4835	0.00%
2014-09-08	0	0.580	0.580	0.590	0.570	0.580	132,000	76,500	0.5795	0.483	0.483	0.492	0.475	0.483	158,353	0.4831	-1.69%
2014-09-05	0	0.590	0.570	0.600	0.580	0.590	212,000	124,580	0.5876	0.492	0.475	0.500	0.483	0.492	254,325	0.4898	1.72%
2014-09-04	0	0.580	0.580	0.590	0.580	0.590	560,000	324,960	0.5803	0.483	0.483	0.492	0.483	0.492	671,802	0.4837	-1.69%
2014-09-03	0	0.590	0.580	0.590	0.580	0.590	168,000	98,340	0.5854	0.492	0.483	0.492	0.483	0.492	201,541	0.4879	1.72%
2014-09-02	0	0.580	0.580	0.590	0.580	0.580	20,000	11,600	0.5800	0.483	0.483	0.492	0.483	0.483	23,993	0.4835	0.00%
2014-09-01	0	0.580	0.580	0.590	0.580	0.590	130,000	76,000	0.5846	0.483	0.483	0.492	0.483	0.492	155,954	0.4873	0.00%
2014-08-29	0	0.580	0.580	0.590	0.580	0.590	540,000	316,700	0.5865	0.483	0.483	0.492	0.483	0.492	647,809	0.4889	-3.33%
2014-08-28	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.500	0.483	0.500	0.500	0.500	23,993	0.5001	0.00%
2014-08-27	0	0.600	0.590	0.600	0.580	0.600	214,000	127,260	0.5947	0.500	0.492	0.500	0.483	0.500	256,724	0.4957	3.45%
2014-08-26	0	0.590	0.590	0.600	0.590	0.600	598,000	352,840	0.5900	0.483	0.483	0.492	0.483	0.492	729,757	0.4835	0.00%
2014-08-25	0	0.590	0.590	0.600	0.590	0.600	170,000	100,740	0.5926	0.483	0.483	0.492	0.483	0.492	207,456	0.4856	-1.67%
2014-08-22	0	0.600	0.600	0.610	0.600	0.610	230,000	139,420	0.6062	0.492	0.492	0.500	0.492	0.500	280,676	0.4967	-1.64%
2014-08-21	0	0.610	0.610	0.620	0.590	0.610	582,000	352,720	0.6060	0.500	0.500	0.508	0.483	0.500	710,232	0.4966	1.67%
2014-08-20	0	0.600	0.600	0.610	0.590	0.600	178,000	106,400	0.5978	0.492	0.492	0.500	0.483	0.492	217,219	0.4898	1.69%
2014-08-19	0	0.590	0.590	0.610	0.590	0.600	698,000	416,400	0.5966	0.483	0.483	0.500	0.483	0.492	851,790	0.4889	-1.67%
2014-08-18	0	0.600	0.600	0.610	0.600	0.610	100,000	60,400	0.6040	0.492	0.492	0.500	0.492	0.500	122,033	0.4949	-3.23%
2014-08-15	0	0.620	0.610	0.620	0.610	0.620	192,000	117,640	0.6127	0.508	0.500	0.508	0.500	0.508	234,303	0.5021	1.64%
2014-08-14	0	0.610	0.600	0.620	0.600	0.620	1,596,000	969,980	0.6078	0.500	0.492	0.508	0.492	0.508	1,947,646	0.4980	3.39%
2014-08-13	0	0.590	0.590	0.600	0.590	0.600	222,000	131,220	0.5911	0.483	0.483	0.492	0.483	0.492	270,913	0.4844	-1.67%
2014-08-12	0	0.600	0.590	0.600	0.600	0.600	164,000	98,400	0.6000	0.492	0.483	0.492	0.492	0.492	200,134	0.4917	0.00%
2014-08-11	0	0.600	0.590	0.600	0.580	0.610	634,000	377,580	0.5956	0.492	0.483	0.492	0.475	0.500	773,689	0.4880	-1.64%
2014-08-08	0	0.610	0.600	0.610	0.590	0.610	870,000	519,540	0.5972	0.500	0.492	0.500	0.483	0.500	1,061,687	0.4894	3.39%
2014-08-07	0	0.590	0.580	0.600	0.580	0.590	168,000	98,260	0.5849	0.483	0.475	0.492	0.475	0.483	205,015	0.4793	1.72%
2014-08-06	0	0.580	0.580	0.590	0.580	0.590	86,000	50,040	0.5819	0.475	0.475	0.483	0.475	0.483	104,948	0.4768	-1.69%
2014-08-05	0	0.590	0.580	0.600	0.590	0.600	350,000	207,100	0.5917	0.483	0.475	0.492	0.483	0.492	427,115	0.4849	0.00%
2014-08-04	0	0.590	0.580	0.590	0.590	0.600	152,000	90,500	0.5954	0.483	0.475	0.483	0.483	0.492	185,490	0.4879	0.00%
2014-08-01	0	0.590	0.590	0.600	0.580	0.590	234,000	137,540	0.5878	0.483	0.483	0.492	0.475	0.483	285,557	0.4817	0.00%
2014-07-31	0	0.590	0.590	0.600	0.590	0.590	52,300	30,860	0.5901	0.483	0.483	0.492	0.483	0.483	63,823	0.4835	0.00%
2014-07-30	0	0.590	0.590	0.600	0.590	0.600	424,000	250,580	0.5910	0.483	0.483	0.492	0.483	0.492	517,420	0.4843	1.72%
2014-07-29	0	0.580	0.580	0.590	0.580	0.590	536,000	312,840	0.5837	0.475	0.475	0.483	0.475	0.483	654,097	0.4783	0.00%
2014-07-28	0	0.580	0.580	0.590	0.580	0.590	312,000	182,940	0.5863	0.475	0.475	0.483	0.475	0.483	380,743	0.4805	-1.69%
2014-07-25	0	0.590	0.590	0.600	0.580	0.600	256,000	151,180	0.5905	0.483	0.483	0.492	0.475	0.492	312,404	0.4839	-1.67%
2014-07-24	0	0.600	0.580	0.600	0.580	0.600	304,000	179,680	0.5911	0.492	0.475	0.492	0.475	0.492	370,980	0.4843	0.00%
2014-07-23	0	0.600	0.590	0.600	0.580	0.600	292,000	172,960	0.5923	0.492	0.483	0.492	0.475	0.492	356,336	0.4854	0.00%
2014-07-22	0	0.600	0.590	0.600	0.580	0.600	456,000	268,100	0.5879	0.492	0.483	0.492	0.475	0.492	556,470	0.4818	1.69%
2014-07-21	0	0.590	0.580	0.590	0.590	0.590	146,000	86,140	0.5900	0.483	0.475	0.483	0.483	0.483	178,168	0.4835	0.00%
2014-07-18	0	0.590	0.580	0.590	0.580	0.590	404,000	235,720	0.5835	0.483	0.475	0.483	0.475	0.483	493,013	0.4781	0.00%
2014-07-17	0	0.590	0.590	0.600	0.590	0.600	618,000	370,500	0.5995	0.483	0.483	0.492	0.483	0.492	754,164	0.4913	-1.67%
2014-07-16	0	0.600	0.600	0.610	0.600	0.610	1,854,000	1,116,600	0.6023	0.492	0.492	0.500	0.492	0.500	2,262,491	0.4935	-1.64%
2014-07-15	0	0.610	0.600	0.610	0.600	0.620	2,144,000	1,301,540	0.6071	0.500	0.492	0.500	0.492	0.508	2,616,387	0.4975	0.00%
2014-07-14	0	0.610	0.610	0.620	0.580	0.630	6,630,170	4,045,123	0.6101	0.500	0.500	0.508	0.475	0.516	8,090,994	0.5000	7.02%
2014-07-11	0	0.570	0.570	0.580	0.570	0.580	800,000	461,900	0.5774	0.467	0.467	0.475	0.467	0.475	976,264	0.4731	-1.72%
2014-07-10	0	0.580	0.580	0.600	0.580	0.620	2,220,000	1,305,480	0.5881	0.475	0.475	0.492	0.475	0.508	2,709,132	0.4819	-6.45%
2014-07-09	0	0.620	0.600	0.610	0.590	0.650	12,180,000	7,517,980	0.6172	0.508	0.492	0.500	0.483	0.533	14,863,617	0.5058	5.08%
2014-07-08	0	0.590	0.580	0.590	0.530	0.600	2,508,000	1,438,280	0.5735	0.483	0.475	0.483	0.434	0.492	3,060,587	0.4699	11.32%
2014-07-07	0	0.530	0.530	0.550	0.530	0.530	76,000	40,280	0.5300	0.434	0.434	0.451	0.434	0.434	92,745	0.4343	-1.85%
2014-07-04	0	0.540	0.530	0.540	0.530	0.540	228,000	121,640	0.5335	0.443	0.434	0.443	0.434	0.443	278,235	0.4372	0.00%
2014-07-03	0	0.540	0.530	0.540	0.510	0.540	1,262,000	669,000	0.5301	0.443	0.434	0.443	0.418	0.443	1,540,056	0.4344	-1.82%
2014-07-02	0	0.550	0.540	0.550	0.550	0.560	188,000	104,000	0.5532	0.451	0.443	0.451	0.451	0.459	229,422	0.4533	-1.79%
2014-06-30	0	0.560	0.550	0.560	-	-	0	0	-	0.459	0.451	0.459	-	-	0	-	-1.75%
2014-06-27	0	0.570	0.540	0.580	0.540	0.570	274,000	151,320	0.5523	0.467	0.443	0.475	0.443	0.467	334,370	0.4526	3.64%
2014-06-26	0	0.550	0.540	0.560	0.540	0.550	76,000	41,620	0.5476	0.451	0.443	0.459	0.443	0.451	92,745	0.4488	0.00%
2014-06-25	0	0.550	0.550	0.560	0.530	0.550	4,000	2,160	0.5400	0.451	0.451	0.459	0.434	0.451	4,881	0.4425	-1.79%
2014-06-24	0	0.560	0.540	0.560	0.540	0.560	102,000	56,160	0.5506	0.459	0.443	0.459	0.443	0.459	124,474	0.4512	3.70%
2014-06-23	0	0.540	0.530	0.550	0.540	0.560	650,000	356,160	0.5479	0.443	0.434	0.451	0.443	0.459	793,214	0.4490	-3.57%
2014-06-20	0	0.560	0.550	0.560	0.550	0.560	104,000	58,200	0.5596	0.459	0.451	0.459	0.451	0.459	126,914	0.4586	0.00%
2014-06-19	0	0.560	0.550	0.560	-	-	0	0	-	0.459	0.451	0.459	-	-	0	-	0.00%
2014-06-18	0	0.560	0.550	0.560	0.550	0.580	1,666,164	934,093	0.5606	0.459	0.451	0.459	0.451	0.475	2,033,270	0.4594	-5.08%
2014-06-17	0	0.590	0.580	0.590	0.580	0.590	280,000	165,140	0.5898	0.483	0.475	0.483	0.475	0.483	341,692	0.4833	0.00%
2014-06-16	0	0.590	0.580	0.600	0.570	0.590	558,000	325,320	0.5830	0.483	0.475	0.492	0.467	0.483	680,944	0.4777	3.51%
2014-06-13	0	0.570	0.570	0.580	0.570	0.570	246,000	140,220	0.5700	0.467	0.467	0.475	0.467	0.467	300,201	0.4671	0.00%
2014-06-12	0	0.570	0.570	0.580	0.570	0.570	110,000	62,700	0.5700	0.467	0.467	0.475	0.467	0.467	134,236	0.4671	0.00%
2014-06-11	0	0.570	0.560	0.570	0.560	0.570	420,000	239,240	0.5696	0.467	0.459	0.467	0.459	0.467	512,539	0.4668	0.00%
2014-06-10	0	0.570	0.560	0.570	0.550	0.570	336,000	189,140	0.5629	0.467	0.459	0.467	0.451	0.467	410,031	0.4613	1.79%
2014-06-09	0	0.560	0.560	0.570	0.550	0.570	210,000	117,680	0.5604	0.459	0.459	0.467	0.451	0.467	256,269	0.4592	1.82%
2014-06-06	0	0.550	0.550	0.570	0.550	0.560	42,000	23,480	0.5590	0.451	0.451	0.467	0.451	0.459	51,254	0.4581	-1.79%
2014-06-05	0	0.560	0.550	0.560	0.540	0.560	250,000	137,700	0.5508	0.459	0.451	0.459	0.443	0.459	305,082	0.4514	3.70%
2014-06-04	0	0.540	0.540	0.560	0.540	0.540	12,000	6,480	0.5400	0.443	0.443	0.459	0.443	0.443	14,644	0.4425	-1.82%
2014-06-03	0	0.550	0.540	0.560	0.540	0.560	270,000	149,000	0.5519	0.451	0.443	0.459	0.443	0.459	329,489	0.4522	-1.79%
2014-05-30	0	0.560	0.540	0.560	0.560	0.560	32,000	17,780	0.5556	0.459	0.443	0.459	0.459	0.459	39,051	0.4553	3.70%
2014-05-29	0	0.540	0.540	0.550	0.540	0.540	118,000	63,720	0.5400	0.443	0.443	0.451	0.443	0.443	143,999	0.4425	-1.82%
2014-05-28	0	0.550	0.540	0.550	0.550	0.550	90,000	49,500	0.5500	0.451	0.443	0.451	0.451	0.451	109,830	0.4507	-1.79%
2014-05-27	0	0.560	0.540	0.560	0.530	0.560	204,000	111,280	0.5455	0.459	0.443	0.459	0.434	0.459	248,947	0.4470	3.70%
2014-05-26	0	0.540	0.540	0.550	0.540	0.550	102,000	55,220	0.5414	0.443	0.443	0.451	0.443	0.451	124,474	0.4436	0.00%
2014-05-23	0	0.540	0.540	0.550	0.540	0.550	138,000	74,720	0.5414	0.443	0.443	0.451	0.443	0.451	168,406	0.4437	-1.82%
2014-05-22	0	0.550	0.540	0.560	-	-	0	0	-	0.451	0.443	0.459	-	-	0	-	0.00%
2014-05-21	0	0.550	0.540	0.550	0.550	0.550	60,000	33,000	0.5500	0.451	0.443	0.451	0.451	0.451	73,220	0.4507	0.00%
2014-05-20	0	0.550	0.540	0.550	0.540	0.550	78,000	42,300	0.5423	0.451	0.443	0.451	0.443	0.451	95,186	0.4444	1.85%
2014-05-19	0	0.540	0.540	0.560	0.540	0.560	1,288,000	693,720	0.5386	0.443	0.443	0.459	0.443	0.459	1,571,785	0.4414	-1.82%
2014-05-16	0	0.550	0.550	0.560	0.550	0.550	292,000	160,600	0.5500	0.451	0.451	0.459	0.451	0.451	356,336	0.4507	0.00%
2014-05-15	0	0.550	0.540	0.550	0.540	0.550	402,000	220,980	0.5497	0.451	0.443	0.451	0.443	0.451	490,573	0.4505	0.00%
2014-05-14	0	0.550	0.540	0.550	0.540	0.550	114,000	61,700	0.5412	0.451	0.443	0.451	0.443	0.451	139,118	0.4435	-1.79%
2014-05-13	0	0.560	0.540	0.560	0.550	0.560	210,000	116,500	0.5548	0.459	0.443	0.459	0.451	0.459	256,269	0.4546	3.70%
2014-05-12	0	0.540	0.530	0.540	0.540	0.550	586,000	318,260	0.5431	0.443	0.434	0.443	0.443	0.451	715,113	0.4450	0.00%
2014-05-09	0	0.540	0.540	0.550	0.540	0.550	290,000	159,000	0.5483	0.443	0.443	0.451	0.443	0.451	353,896	0.4493	-1.82%
2014-05-08	0	0.550	0.540	0.550	0.550	0.550	260,000	143,000	0.5500	0.451	0.443	0.451	0.451	0.451	317,286	0.4507	0.00%
2014-05-07	0	0.550	0.550	0.560	0.550	0.560	706,000	389,000	0.5510	0.451	0.451	0.459	0.451	0.459	861,553	0.4515	-3.51%
2014-05-05	0	0.570	0.560	0.570	0.560	0.570	190,000	106,900	0.5626	0.467	0.459	0.467	0.459	0.467	231,863	0.4610	1.79%
2014-05-02	0	0.560	0.570	0.580	0.560	0.580	242,000	136,220	0.5629	0.459	0.467	0.475	0.459	0.475	295,320	0.4613	-1.75%
2014-04-30	0	0.570	0.570	0.580	0.570	0.590	82,000	47,520	0.5795	0.467	0.467	0.475	0.467	0.483	100,067	0.4749	1.79%
2014-04-29	0	0.560	0.560	0.570	0.560	0.570	290,000	164,400	0.5669	0.459	0.459	0.467	0.459	0.467	353,896	0.4645	-1.75%
2014-04-28	0	0.570	0.560	0.570	0.560	0.580	100,000	56,680	0.5668	0.467	0.459	0.467	0.459	0.475	122,033	0.4645	0.00%
2014-04-25	0	0.570	0.570	0.580	0.570	0.570	80,000	45,600	0.5700	0.467	0.467	0.475	0.467	0.467	97,626	0.4671	-1.72%
2014-04-24	0	0.580	0.570	0.590	0.570	0.580	232,000	134,540	0.5799	0.475	0.467	0.483	0.467	0.475	283,117	0.4752	0.00%
2014-04-23	0	0.580	0.570	0.580	0.570	0.580	164,000	94,220	0.5745	0.475	0.467	0.475	0.467	0.475	200,134	0.4708	-1.69%
2014-04-22	0	0.590	0.570	0.590	0.570	0.590	432,000	251,460	0.5821	0.483	0.467	0.483	0.467	0.483	527,182	0.4770	1.72%
2014-04-17	0	0.580	0.570	0.580	0.580	0.580	50,000	29,000	0.5800	0.475	0.467	0.475	0.475	0.475	61,016	0.4753	-1.69%
2014-04-16	0	0.590	0.570	0.590	0.570	0.590	190,000	110,500	0.5816	0.483	0.467	0.483	0.467	0.483	231,863	0.4766	3.51%
2014-04-15	0	0.570	0.570	0.590	0.560	0.580	538,000	307,820	0.5722	0.467	0.467	0.483	0.459	0.475	656,537	0.4689	-3.39%
2014-04-14	0	0.590	0.580	0.590	0.580	0.600	92,000	54,080	0.5878	0.483	0.475	0.483	0.475	0.492	112,270	0.4817	0.00%
2014-04-11	0	0.590	0.580	0.590	0.580	0.590	410,000	238,200	0.5810	0.483	0.475	0.483	0.475	0.483	500,335	0.4761	0.00%
2014-04-10	0	0.590	0.580	0.590	0.590	0.590	46,000	27,140	0.5900	0.483	0.475	0.483	0.483	0.483	56,135	0.4835	0.00%
2014-04-09	0	0.590	0.590	0.600	0.590	0.590	158,000	93,220	0.5900	0.483	0.483	0.492	0.483	0.483	192,812	0.4835	-1.67%
2014-04-08	0	0.600	0.590	0.600	0.580	0.600	364,000	213,020	0.5852	0.492	0.483	0.492	0.475	0.492	444,200	0.4796	0.00%
2014-04-07	0	0.600	0.580	0.600	0.580	0.620	612,000	366,600	0.5990	0.492	0.475	0.492	0.475	0.508	746,842	0.4909	0.00%
2014-04-04	0	0.600	0.580	0.600	0.580	0.600	814,000	480,700	0.5905	0.492	0.475	0.492	0.475	0.492	993,348	0.4839	0.00%
2014-04-03	0	0.600	0.590	0.600	-	-	0	0	-	0.492	0.483	0.492	-	-	0	-	-1.64%
2014-04-02	0	0.610	0.590	0.610	0.590	0.610	178,000	105,100	0.5904	0.500	0.483	0.500	0.483	0.500	217,219	0.4838	1.67%
2014-04-01	0	0.600	0.600	0.610	0.600	0.600	250,000	150,000	0.6000	0.492	0.492	0.500	0.492	0.492	305,082	0.4917	0.00%
2014-03-31	0	0.600	0.580	0.600	0.590	0.600	300,000	178,500	0.5950	0.492	0.475	0.492	0.483	0.492	366,099	0.4876	0.00%
2014-03-28	0	0.600	0.590	0.600	0.580	0.600	170,000	100,160	0.5892	0.492	0.483	0.492	0.475	0.492	207,456	0.4828	3.45%
2014-03-27	0	0.580	0.570	0.580	0.570	0.610	2,064,000	1,201,200	0.5820	0.475	0.467	0.475	0.467	0.500	2,518,761	0.4769	-6.45%
2014-03-26	0	0.620	0.610	0.620	0.610	0.640	2,842,000	1,789,000	0.6295	0.508	0.500	0.508	0.500	0.524	3,468,177	0.5158	3.33%
2014-03-25	0	0.600	0.590	0.600	0.580	0.600	918,000	543,160	0.5917	0.492	0.483	0.492	0.475	0.492	1,120,263	0.4849	3.45%
2014-03-24	0	0.580	0.570	0.590	0.570	0.580	552,000	320,080	0.5799	0.475	0.467	0.483	0.467	0.475	673,622	0.4752	1.75%
2014-03-21	0	0.570	0.570	0.580	0.570	0.580	224,000	128,060	0.5717	0.467	0.467	0.475	0.467	0.475	273,354	0.4685	0.00%
2014-03-20	0	0.570	0.570	0.580	0.570	0.590	1,660,000	963,380	0.5803	0.467	0.467	0.475	0.467	0.483	2,025,747	0.4756	-3.39%
2014-03-19	0	0.590	0.590	0.600	0.580	0.600	1,378,000	817,640	0.5934	0.483	0.483	0.492	0.475	0.492	1,681,614	0.4862	-1.67%
2014-03-18	0	0.600	0.600	0.610	0.600	0.610	470,000	286,600	0.6098	0.492	0.492	0.500	0.492	0.500	573,555	0.4997	-1.64%
2014-03-17	0	0.610	0.600	0.610	0.600	0.610	128,000	77,360	0.6044	0.500	0.492	0.500	0.492	0.500	156,202	0.4953	-1.61%
2014-03-14	0	0.620	0.600	0.620	0.600	0.620	702,000	429,240	0.6115	0.508	0.492	0.508	0.492	0.508	856,672	0.5011	-1.59%
2014-03-13	0	0.630	0.620	0.630	0.620	0.660	2,036,000	1,292,340	0.6347	0.516	0.508	0.516	0.508	0.541	2,484,591	0.5201	-1.56%
2014-03-12	0	0.640	0.630	0.640	0.630	0.670	3,734,000	2,401,440	0.6431	0.524	0.516	0.524	0.516	0.549	4,556,711	0.5270	-3.03%
2014-03-11	0	0.660	0.640	0.660	0.650	0.700	14,986,000	10,073,460	0.6722	0.541	0.524	0.541	0.533	0.574	18,287,862	0.5508	-4.35%
2014-03-10	0	0.690	0.680	0.690	0.650	0.690	1,518,000	1,012,720	0.6671	0.565	0.557	0.565	0.533	0.565	1,852,461	0.5467	2.99%
2014-03-07	0	0.670	0.650	0.670	0.650	0.670	646,000	423,500	0.6556	0.549	0.533	0.549	0.533	0.549	788,333	0.5372	0.00%
2014-03-06	0	0.670	0.650	0.670	0.650	0.670	454,000	300,200	0.6612	0.549	0.533	0.549	0.533	0.549	554,030	0.5418	1.52%
2014-03-05	0	0.660	0.650	0.660	0.650	0.680	944,000	620,280	0.6571	0.541	0.533	0.541	0.533	0.557	1,151,991	0.5384	0.00%
2014-03-04	0	0.660	0.640	0.660	0.640	0.660	210,000	135,560	0.6455	0.541	0.524	0.541	0.524	0.541	256,269	0.5290	0.00%
2014-03-03	0	0.660	0.640	0.660	0.640	0.660	350,000	226,640	0.6475	0.541	0.524	0.541	0.524	0.541	427,115	0.5306	0.00%
2014-02-28	0	0.660	0.650	0.660	0.650	0.660	400,000	260,540	0.6514	0.541	0.533	0.541	0.533	0.541	488,132	0.5337	-1.49%
2014-02-27	0	0.670	0.650	0.670	0.650	0.670	540,000	354,500	0.6565	0.549	0.533	0.549	0.533	0.549	658,978	0.5380	-1.47%
2014-02-26	0	0.680	0.660	0.680	0.640	0.720	2,572,000	1,717,780	0.6679	0.557	0.541	0.557	0.524	0.590	3,138,688	0.5473	4.62%
2014-02-25	0	0.650	0.640	0.650	0.640	0.660	2,454,000	1,591,580	0.6486	0.533	0.524	0.533	0.524	0.541	2,994,689	0.5315	-1.52%
2014-02-24	0	0.660	0.650	0.660	0.650	0.660	724,000	473,020	0.6533	0.541	0.533	0.541	0.533	0.541	883,519	0.5354	0.00%
2014-02-21	0	0.660	0.650	0.660	0.650	0.680	636,000	418,580	0.6581	0.541	0.533	0.541	0.533	0.557	776,130	0.5393	0.00%
2014-02-20	0	0.660	0.650	0.660	0.650	0.660	594,000	389,960	0.6565	0.541	0.533	0.541	0.533	0.541	724,876	0.5380	0.00%
2014-02-19	0	0.660	0.650	0.660	0.650	0.670	1,064,000	698,720	0.6567	0.541	0.533	0.541	0.533	0.549	1,298,431	0.5381	-1.49%
2014-02-18	0	0.670	0.660	0.670	0.660	0.670	160,000	106,140	0.6634	0.549	0.541	0.549	0.541	0.549	195,253	0.5436	1.52%
2014-02-17	0	0.660	0.660	0.670	0.660	0.680	1,476,000	989,160	0.6702	0.541	0.541	0.549	0.541	0.557	1,801,207	0.5492	-2.94%
2014-02-14	0	0.680	0.670	0.680	0.650	0.680	1,428,000	947,140	0.6633	0.557	0.549	0.557	0.533	0.557	1,742,631	0.5435	1.49%
2014-02-13	0	0.670	0.660	0.670	0.670	0.670	70,000	46,900	0.6700	0.549	0.541	0.549	0.549	0.549	85,423	0.5490	-1.47%
2014-02-12	0	0.680	0.660	0.680	0.660	0.680	2,124,000	1,418,000	0.6676	0.557	0.541	0.557	0.541	0.557	2,591,980	0.5471	1.49%
2014-02-11	0	0.670	0.660	0.670	0.660	0.670	444,000	293,720	0.6615	0.549	0.541	0.549	0.541	0.549	541,826	0.5421	1.52%
2014-02-10	0	0.660	0.660	0.670	0.650	0.670	740,000	485,500	0.6561	0.541	0.541	0.549	0.533	0.549	903,044	0.5376	1.54%
2014-02-07	0	0.650	0.650	0.670	0.650	0.670	588,000	387,420	0.6589	0.533	0.533	0.549	0.533	0.549	717,554	0.5399	-2.99%
2014-02-06	0	0.670	0.660	0.670	0.660	0.670	516,000	342,320	0.6634	0.549	0.541	0.549	0.541	0.549	629,690	0.5436	0.00%
2014-02-05	0	0.670	0.660	0.670	0.670	0.670	312,000	209,040	0.6700	0.549	0.541	0.549	0.549	0.549	380,743	0.5490	-1.47%
2014-02-04	0	0.680	0.670	0.680	0.660	0.680	712,000	474,640	0.6666	0.557	0.549	0.557	0.541	0.557	868,875	0.5463	1.49%
2014-01-30	0	0.670	0.660	0.670	0.660	0.680	1,142,000	756,720	0.6626	0.549	0.541	0.549	0.541	0.557	1,393,617	0.5430	-1.47%
2014-01-29	0	0.680	0.660	0.680	0.660	0.680	1,462,000	973,000	0.6655	0.557	0.541	0.557	0.541	0.557	1,784,122	0.5454	0.00%
2014-01-28	0	0.680	0.660	0.680	0.670	0.680	44,000	29,720	0.6755	0.557	0.541	0.557	0.549	0.557	53,695	0.5535	1.49%
2014-01-27	0	0.670	0.660	0.670	0.650	0.680	1,188,000	783,920	0.6599	0.549	0.541	0.549	0.533	0.557	1,449,752	0.5407	-1.47%
2014-01-24	0	0.680	0.660	0.680	0.660	0.680	864,000	578,840	0.6700	0.557	0.541	0.557	0.541	0.557	1,054,365	0.5490	0.00%
2014-01-23	0	0.680	0.670	0.680	0.670	0.680	302,000	204,840	0.6783	0.557	0.549	0.557	0.549	0.557	368,540	0.5558	0.00%
2014-01-22	0	0.680	0.670	0.680	0.670	0.680	226,148	152,620	0.6749	0.557	0.549	0.557	0.549	0.557	275,975	0.5530	-1.45%
2014-01-21	0	0.690	0.680	0.690	0.670	0.690	746,000	504,260	0.6760	0.565	0.557	0.565	0.549	0.565	910,366	0.5539	2.99%
2014-01-20	0	0.670	0.670	0.680	0.670	0.680	552,000	373,380	0.6764	0.549	0.549	0.557	0.549	0.557	673,622	0.5543	-2.90%
2014-01-17	0	0.690	0.680	0.690	0.660	0.700	2,760,000	1,876,040	0.6797	0.565	0.557	0.565	0.541	0.574	3,368,110	0.5570	1.47%
2014-01-16	0	0.680	0.660	0.680	0.660	0.680	1,220,000	809,800	0.6638	0.557	0.541	0.557	0.541	0.557	1,488,802	0.5439	0.00%
2014-01-15	0	0.680	0.660	0.680	0.660	0.690	1,712,000	1,151,720	0.6727	0.557	0.541	0.557	0.541	0.565	2,089,205	0.5513	0.00%
2014-01-14	0	0.680	0.680	0.690	0.680	0.700	760,000	520,220	0.6845	0.557	0.557	0.565	0.557	0.574	927,451	0.5609	-2.86%
2014-01-13	0	0.700	0.690	0.700	0.690	0.700	600,000	419,080	0.6985	0.574	0.565	0.574	0.565	0.574	732,198	0.5724	0.00%
2014-01-10	0	0.700	0.690	0.700	0.680	0.710	2,226,000	1,546,340	0.6947	0.574	0.565	0.574	0.557	0.582	2,716,454	0.5692	2.94%
2014-01-09	0	0.680	0.680	0.690	0.680	0.690	1,918,000	1,306,480	0.6812	0.557	0.557	0.565	0.557	0.565	2,340,593	0.5582	-2.86%
2014-01-08	0	0.700	0.690	0.700	0.690	0.700	1,210,000	835,020	0.6901	0.574	0.565	0.574	0.565	0.574	1,476,599	0.5655	1.45%
2014-01-07	0	0.690	0.690	0.700	0.680	0.700	852,005	587,923	0.6900	0.565	0.565	0.574	0.557	0.574	1,039,727	0.5655	0.00%
2014-01-06	0	0.690	0.690	0.700	0.690	0.700	1,250,000	863,880	0.6911	0.565	0.565	0.574	0.565	0.574	1,525,412	0.5663	0.00%
2014-01-03	0	0.690	0.690	0.700	0.690	0.710	1,518,000	1,059,760	0.6981	0.565	0.565	0.574	0.565	0.582	1,852,461	0.5721	-4.17%
2014-01-02	0	0.720	0.710	0.730	0.710	0.770	4,072,000	2,973,260	0.7302	0.590	0.582	0.598	0.582	0.631	4,969,183	0.5983	1.41%
2013-12-31	0	0.710	0.700	0.710	0.680	0.710	1,442,000	1,003,920	0.6962	0.582	0.574	0.582	0.557	0.582	1,759,716	0.5705	2.90%
2013-12-30	0	0.690	0.690	0.700	0.690	0.700	1,320,000	912,680	0.6914	0.565	0.565	0.574	0.565	0.574	1,610,835	0.5666	-2.82%
2013-12-27	0	0.710	0.700	0.710	0.690	0.720	1,844,000	1,288,660	0.6988	0.582	0.574	0.582	0.565	0.590	2,250,288	0.5727	-1.39%
2013-12-24	0	0.720	0.710	0.720	0.690	0.720	1,074,000	755,800	0.7037	0.590	0.582	0.590	0.565	0.590	1,310,634	0.5767	2.86%
2013-12-23	0	0.700	0.690	0.700	0.690	0.720	758,000	531,400	0.7011	0.574	0.565	0.574	0.565	0.590	925,010	0.5745	1.45%
2013-12-20	0	0.690	0.680	0.700	0.690	0.710	2,214,000	1,533,440	0.6926	0.565	0.557	0.574	0.565	0.582	2,701,810	0.5676	-2.82%
2013-12-19	0	0.710	0.700	0.710	0.700	0.740	1,798,000	1,290,340	0.7177	0.582	0.574	0.582	0.574	0.606	2,194,153	0.5881	-4.05%
2013-12-18	0	0.740	0.730	0.740	0.690	0.740	5,520,000	3,964,420	0.7182	0.606	0.598	0.606	0.565	0.606	6,736,220	0.5885	5.71%
2013-12-17	0	0.700	0.690	0.700	0.690	0.720	4,178,000	2,930,240	0.7013	0.574	0.565	0.574	0.565	0.590	5,098,538	0.5747	-2.78%
2013-12-16	0	0.720	0.710	0.720	0.710	0.730	4,596,000	3,283,040	0.7143	0.590	0.582	0.590	0.582	0.598	5,608,636	0.5854	-2.70%
2013-12-13	0	0.740	0.730	0.740	0.730	0.750	3,320,000	2,435,320	0.7335	0.606	0.598	0.606	0.598	0.615	4,051,495	0.6011	-1.33%
2013-12-12	0	0.750	0.730	0.750	0.730	0.770	5,236,000	3,901,940	0.7452	0.615	0.598	0.615	0.598	0.631	6,389,647	0.6107	0.00%
2013-12-11	0	0.750	0.740	0.750	0.740	0.850	22,588,000	17,542,800	0.7766	0.615	0.606	0.615	0.606	0.697	27,564,810	0.6364	-11.76%
2013-12-10	0	0.850	0.840	0.850	0.810	0.850	30,434,000	25,229,780	0.8290	0.697	0.688	0.697	0.664	0.697	37,139,517	0.6793	4.94%
2013-12-09	0	0.810	0.800	0.810	0.750	0.810	30,168,000	23,626,840	0.7832	0.664	0.656	0.664	0.615	0.664	36,814,909	0.6418	8.00%
2013-12-06	0	0.750	0.740	0.750	0.710	0.750	4,580,000	3,344,180	0.7302	0.615	0.606	0.615	0.582	0.615	5,589,110	0.5983	5.63%
2013-12-05	0	0.710	0.710	0.720	0.710	0.720	1,196,000	854,420	0.7144	0.582	0.582	0.590	0.582	0.590	1,459,514	0.5854	-2.74%
2013-12-04	0	0.730	0.720	0.730	0.710	0.740	5,698,000	4,144,080	0.7273	0.598	0.590	0.598	0.582	0.606	6,953,439	0.5960	-2.67%
2013-12-03	0	0.750	0.740	0.750	0.720	0.750	2,982,000	2,184,920	0.7327	0.615	0.606	0.615	0.590	0.615	3,639,023	0.6004	0.00%
2013-12-02	0	0.750	0.740	0.750	0.730	0.780	15,544,000	11,663,940	0.7504	0.615	0.606	0.615	0.598	0.639	18,968,806	0.6149	-1.32%
2013-11-29	0	0.760	0.750	0.760	0.720	0.760	6,648,000	4,904,420	0.7377	0.623	0.615	0.623	0.590	0.623	8,112,753	0.6045	1.33%
2013-11-28	0	0.750	0.740	0.750	0.740	0.800	37,120,000	28,696,740	0.7731	0.615	0.606	0.615	0.606	0.656	45,298,642	0.6335	0.00%
2013-11-27	0	0.750	0.740	0.750	0.720	0.750	8,644,000	6,331,940	0.7325	0.615	0.606	0.615	0.590	0.615	10,548,531	0.6003	-2.60%
2013-11-26	0	0.770	0.760	0.770	0.720	0.780	11,650,000	8,774,060	0.7531	0.631	0.623	0.631	0.590	0.639	14,216,842	0.6172	5.48%
2013-11-25	0	0.730	0.720	0.730	0.690	0.730	16,578,000	11,657,060	0.7032	0.598	0.590	0.598	0.565	0.598	20,230,627	0.5762	5.80%
2013-11-22	0	0.690	0.680	0.690	0.690	0.700	1,078,000	745,960	0.6920	0.565	0.557	0.565	0.565	0.574	1,315,516	0.5670	-1.43%
2013-11-21	0	0.700	0.690	0.710	0.700	0.720	464,000	326,920	0.7046	0.574	0.565	0.582	0.574	0.590	566,233	0.5774	-1.41%
2013-11-20	0	0.710	0.700	0.710	0.700	0.730	318,000	225,600	0.7094	0.582	0.574	0.582	0.574	0.598	388,065	0.5813	-1.39%
2013-11-19	0	0.720	0.700	0.720	0.710	0.720	728,000	517,080	0.7103	0.590	0.574	0.590	0.582	0.590	888,400	0.5820	0.00%
2013-11-18	0	0.720	0.710	0.720	0.710	0.720	838,000	598,740	0.7145	0.590	0.582	0.590	0.582	0.590	1,022,636	0.5855	0.00%
2013-11-15	0	0.720	0.700	0.720	0.710	0.740	1,528,000	1,094,960	0.7166	0.590	0.574	0.590	0.582	0.606	1,864,664	0.5872	1.41%
2013-11-14	0	0.710	0.710	0.720	0.700	0.720	260,000	183,520	0.7058	0.582	0.582	0.590	0.574	0.590	317,286	0.5784	1.43%
2013-11-13	0	0.700	0.700	0.710	0.700	0.710	180,000	126,520	0.7029	0.574	0.574	0.582	0.574	0.582	219,659	0.5760	-2.78%
2013-11-12	0	0.720	0.700	0.720	0.700	0.720	348,000	245,560	0.7056	0.590	0.574	0.590	0.574	0.590	424,675	0.5782	0.00%
2013-11-11	0	0.720	0.710	0.720	0.710	0.730	868,000	627,480	0.7229	0.590	0.582	0.590	0.582	0.598	1,059,246	0.5924	2.86%
2013-11-08	0	0.700	0.690	0.700	0.700	0.700	92,000	64,400	0.7000	0.574	0.565	0.574	0.574	0.574	112,270	0.5736	-2.78%
2013-11-07	0	0.720	0.700	0.720	0.700	0.720	340,000	240,000	0.7059	0.590	0.574	0.590	0.574	0.590	414,912	0.5784	1.41%
2013-11-06	0	0.710	0.710	0.720	0.710	0.720	746,000	534,800	0.7169	0.582	0.582	0.590	0.582	0.590	910,366	0.5875	-1.39%
2013-11-05	0	0.720	0.710	0.720	0.700	0.760	3,524,000	2,554,000	0.7247	0.590	0.582	0.590	0.574	0.623	4,300,442	0.5939	4.35%
2013-11-04	0	0.690	0.690	0.700	0.680	0.710	696,000	484,340	0.6959	0.565	0.565	0.574	0.557	0.582	849,350	0.5702	0.00%
2013-11-01	0	0.690	0.670	0.690	0.680	0.690	270,000	184,280	0.6825	0.565	0.549	0.565	0.557	0.565	329,489	0.5593	1.47%
2013-10-31	0	0.680	0.680	0.690	0.680	0.680	76,000	51,680	0.6800	0.557	0.557	0.565	0.557	0.557	92,745	0.5572	0.00%
2013-10-30	0	0.680	0.680	0.690	0.670	0.690	322,000	218,560	0.6788	0.557	0.557	0.565	0.549	0.565	392,946	0.5562	0.00%
2013-10-29	0	0.680	0.680	0.690	0.670	0.690	844,000	568,640	0.6737	0.557	0.557	0.565	0.549	0.565	1,029,958	0.5521	-1.45%
2013-10-28	0	0.690	0.690	0.700	0.690	0.690	192,000	132,480	0.6900	0.565	0.565	0.574	0.565	0.565	234,303	0.5654	1.47%
2013-10-25	0	0.680	0.670	0.680	0.680	0.690	1,024,000	699,600	0.6832	0.557	0.549	0.557	0.557	0.565	1,249,618	0.5599	-1.45%
2013-10-24	0	0.690	0.680	0.690	-	-	0	0	-	0.565	0.557	0.565	-	-	0	-	0.00%
2013-10-23	0	0.690	0.680	0.690	0.690	0.700	868,000	600,160	0.6914	0.565	0.557	0.565	0.565	0.574	1,059,246	0.5666	0.00%
2013-10-22	0	0.690	0.690	0.700	0.690	0.700	362,000	251,260	0.6941	0.565	0.565	0.574	0.565	0.574	441,759	0.5688	0.00%
2013-10-21	0	0.690	0.690	0.700	0.680	0.690	228,000	157,200	0.6895	0.565	0.565	0.574	0.557	0.565	278,235	0.5650	0.00%
2013-10-18	0	0.690	0.690	0.700	0.690	0.700	136,000	94,580	0.6954	0.565	0.565	0.574	0.565	0.574	165,965	0.5699	0.00%
2013-10-17	0	0.690	0.690	0.700	0.690	0.700	150,000	104,500	0.6967	0.565	0.565	0.574	0.565	0.574	183,049	0.5709	-1.43%
2013-10-16	0	0.700	0.690	0.700	0.690	0.700	274,000	191,280	0.6981	0.574	0.565	0.574	0.565	0.574	334,370	0.5721	0.00%
2013-10-15	0	0.700	0.680	0.710	0.680	0.700	926,000	639,260	0.6903	0.574	0.557	0.582	0.557	0.574	1,130,025	0.5657	-1.41%
2013-10-11	0	0.710	0.700	0.710	0.700	0.720	44,000	31,040	0.7055	0.582	0.574	0.582	0.574	0.590	53,695	0.5781	1.43%
2013-10-10	0	0.700	0.690	0.710	0.700	0.710	912,000	639,200	0.7009	0.574	0.565	0.582	0.574	0.582	1,112,941	0.5743	-2.78%
2013-10-09	0	0.720	0.700	0.720	0.700	0.720	586,000	416,540	0.7108	0.590	0.574	0.590	0.574	0.590	715,113	0.5825	0.00%
2013-10-08	0	0.720	0.720	0.730	0.720	0.730	430,000	310,880	0.7230	0.590	0.590	0.598	0.590	0.598	524,742	0.5924	-1.37%
2013-10-07	0	0.730	0.720	0.730	0.720	0.740	2,732,000	1,994,700	0.7301	0.598	0.590	0.598	0.590	0.606	3,333,941	0.5983	1.39%
2013-10-04	0	0.720	0.710	0.730	0.690	0.950	9,483,000	7,164,010	0.7555	0.590	0.582	0.598	0.565	0.778	11,572,387	0.6191	7.46%
2013-10-03	0	0.670	0.670	0.680	0.670	0.680	184,000	123,360	0.6704	0.549	0.549	0.557	0.549	0.557	224,541	0.5494	-1.47%
2013-10-02	0	0.680	0.680	0.690	0.680	0.690	10,000	6,820	0.6820	0.557	0.557	0.565	0.557	0.565	12,203	0.5589	-1.45%
2013-09-30	0	0.690	0.670	0.690	0.670	0.690	106,000	71,140	0.6711	0.565	0.549	0.565	0.549	0.565	129,355	0.5500	0.00%
2013-09-27	0	0.690	0.670	0.690	0.670	0.690	458,000	308,360	0.6733	0.565	0.549	0.565	0.549	0.565	558,911	0.5517	2.99%
2013-09-26	0	0.670	0.670	0.680	0.670	0.680	388,000	260,000	0.6701	0.549	0.549	0.557	0.549	0.557	473,488	0.5491	0.00%
2013-09-25	0	0.670	0.670	0.690	0.670	0.670	10,000	6,700	0.6700	0.549	0.549	0.565	0.549	0.549	12,203	0.5490	0.00%
2013-09-24	0	0.670	0.670	0.690	0.670	0.670	52,000	34,840	0.6700	0.549	0.549	0.565	0.549	0.549	63,457	0.5490	-1.47%
2013-09-23	0	0.680	0.680	0.700	0.670	0.680	8,000	5,420	0.6775	0.557	0.557	0.574	0.549	0.557	9,763	0.5552	0.00%
2013-09-19	0	0.680	0.680	0.690	0.680	0.680	112,000	76,160	0.6800	0.557	0.557	0.565	0.557	0.557	136,677	0.5572	0.00%
2013-09-18	0	0.680	0.680	0.700	0.680	0.680	104,000	70,720	0.6800	0.557	0.557	0.574	0.557	0.557	126,914	0.5572	-1.45%
2013-09-17	0	0.690	0.680	0.690	0.670	0.690	478,150	324,663	0.6790	0.565	0.557	0.565	0.549	0.565	583,501	0.5564	-1.43%
2013-09-16	0	0.700	0.690	0.700	0.680	0.710	306,000	212,880	0.6957	0.574	0.565	0.574	0.557	0.582	373,421	0.5701	-2.78%
2013-09-13	0	0.720	0.690	0.720	0.690	0.720	540,000	381,400	0.7063	0.590	0.565	0.590	0.565	0.590	658,978	0.5788	4.35%
2013-09-12	0	0.690	0.680	0.690	0.680	0.690	394,000	267,960	0.6801	0.565	0.557	0.565	0.557	0.565	480,810	0.5573	0.00%
2013-09-11	0	0.690	0.680	0.690	0.690	0.690	578,000	398,820	0.6900	0.565	0.557	0.565	0.565	0.565	705,351	0.5654	0.00%
2013-09-10	0	0.690	0.680	0.690	0.670	0.690	434,000	294,660	0.6789	0.565	0.557	0.565	0.549	0.565	529,623	0.5564	0.00%
2013-09-09	0	0.690	0.680	0.700	0.680	0.690	160,000	110,120	0.6883	0.565	0.557	0.574	0.557	0.565	195,253	0.5640	-1.43%
2013-09-06	0	0.700	0.690	0.700	0.700	0.700	20,000	14,000	0.7000	0.574	0.565	0.574	0.574	0.574	24,407	0.5736	-1.41%
2013-09-05	0	0.710	0.690	0.710	0.710	0.720	168,000	119,500	0.7113	0.582	0.565	0.582	0.582	0.590	205,015	0.5829	0.00%
2013-09-04	0	0.710	0.690	0.710	0.690	0.710	306,000	214,880	0.7022	0.582	0.565	0.582	0.565	0.582	373,421	0.5754	2.90%
2013-09-03	0	0.690	0.690	0.700	0.690	0.710	226,000	157,180	0.6955	0.565	0.565	0.574	0.565	0.582	275,795	0.5699	0.00%
2013-09-02	0	0.690	0.680	0.700	0.690	0.690	24,000	16,560	0.6900	0.565	0.557	0.574	0.565	0.565	29,288	0.5654	0.00%
2013-08-30	0	0.690	0.680	0.700	0.690	0.690	100,000	69,000	0.6900	0.565	0.557	0.574	0.565	0.565	122,033	0.5654	0.00%
2013-08-29	0	0.690	0.680	0.690	0.690	0.700	80,000	55,800	0.6975	0.565	0.557	0.565	0.565	0.574	97,626	0.5716	0.00%
2013-08-28	0	0.690	0.670	0.700	0.670	0.700	540,000	370,000	0.6852	0.565	0.549	0.574	0.549	0.574	658,978	0.5615	-2.82%
2013-08-27	0	0.710	0.700	0.710	0.710	0.710	24,000	17,040	0.7100	0.582	0.574	0.582	0.582	0.582	29,288	0.5818	1.43%
2013-08-26	0	0.700	0.700	0.710	0.700	0.710	150,000	105,700	0.7047	0.574	0.574	0.582	0.574	0.582	183,049	0.5774	0.00%
2013-08-23	0	0.700	0.690	0.700	0.700	0.700	20,000	14,000	0.7000	0.574	0.565	0.574	0.574	0.574	24,407	0.5736	0.00%
2013-08-22	0	0.700	0.690	0.700	0.700	0.700	8,000	5,600	0.7000	0.574	0.565	0.574	0.574	0.574	9,763	0.5736	0.00%
2013-08-21	0	0.700	0.700	0.710	0.690	0.710	80,000	56,360	0.7045	0.574	0.574	0.582	0.565	0.582	97,626	0.5773	-0.00%
2013-08-20	0	0.730	0.720	0.730	0.720	0.740	534,000	391,880	0.7339	0.574	0.566	0.574	0.566	0.581	679,584	0.5766	0.00%
2013-08-19	0	0.730	0.720	0.730	0.730	0.740	72,000	52,580	0.7303	0.574	0.566	0.574	0.574	0.581	91,629	0.5738	-1.35%
2013-08-16	0	0.740	0.720	0.740	0.740	0.740	150,000	111,000	0.7400	0.581	0.566	0.581	0.581	0.581	190,894	0.5815	0.00%
2013-08-15	0	0.740	0.730	0.740	0.740	0.740	130,000	96,200	0.7400	0.581	0.574	0.581	0.581	0.581	165,442	0.5815	1.37%
2013-08-13	0	0.730	0.720	0.740	0.730	0.730	250,000	182,500	0.7300	0.574	0.566	0.581	0.574	0.574	318,157	0.5736	0.00%
2013-08-12	0	0.730	0.710	0.730	0.730	0.730	14,000	10,220	0.7300	0.574	0.558	0.574	0.574	0.574	17,817	0.5736	0.00%
2013-08-09	0	0.730	0.720	0.740	0.710	0.740	320,000	231,300	0.7228	0.574	0.566	0.581	0.558	0.581	407,241	0.5680	2.82%
2013-08-08	0	0.710	0.710	0.730	0.710	0.730	112,000	80,380	0.7177	0.558	0.558	0.574	0.558	0.574	142,535	0.5639	-1.39%
2013-08-07	0	0.720	0.710	0.740	0.720	0.720	298,000	214,560	0.7200	0.566	0.558	0.581	0.566	0.566	379,244	0.5658	0.00%
2013-08-06	0	0.720	0.720	0.730	0.710	0.720	300,000	215,900	0.7197	0.566	0.566	0.574	0.558	0.566	381,789	0.5655	0.00%
2013-08-05	0	0.720	0.720	0.730	0.720	0.720	111,000	79,880	0.7196	0.566	0.566	0.574	0.566	0.566	141,262	0.5655	0.00%
2013-08-02	0	0.720	0.720	0.740	0.720	0.730	274,000	198,120	0.7231	0.566	0.566	0.581	0.566	0.574	348,701	0.5682	-2.70%
2013-08-01	0	0.740	0.720	0.740	-	-	0	0	-	0.581	0.566	0.581	-	-	0	-	0.00%
2013-07-31	0	0.740	0.720	0.740	-	-	0	0	-	0.581	0.566	0.581	-	-	0	-	0.00%
2013-07-30	0	0.740	0.720	0.740	0.710	0.740	76,000	55,320	0.7279	0.581	0.566	0.581	0.558	0.581	96,720	0.5720	2.78%
2013-07-29	0	0.720	0.720	0.740	0.720	0.720	146,000	105,120	0.7200	0.566	0.566	0.581	0.566	0.566	185,804	0.5658	-2.70%
2013-07-26	0	0.740	0.720	0.740	0.730	0.740	122,000	89,180	0.7310	0.581	0.566	0.581	0.574	0.581	155,261	0.5744	0.00%
2013-07-25	0	0.740	0.720	0.740	0.710	0.740	976,000	705,660	0.7230	0.581	0.566	0.581	0.558	0.581	1,242,087	0.5681	1.37%
2013-07-24	0	0.730	0.720	0.730	0.730	0.730	4,000	2,920	0.7300	0.574	0.566	0.574	0.574	0.574	5,091	0.5736	0.00%
2013-07-23	0	0.730	0.720	0.730	0.720	0.730	272,000	197,800	0.7272	0.574	0.566	0.574	0.566	0.574	346,155	0.5714	0.00%
2013-07-22	0	0.730	0.720	0.740	-	-	30,000	21,900	0.7300	0.574	0.566	0.581	-	-	38,179	0.5736	0.00%
2013-07-19	0	0.730	0.730	0.740	0.720	0.730	250,000	182,400	0.7296	0.574	0.574	0.581	0.566	0.574	318,157	0.5733	-1.35%
2013-07-18	0	0.740	0.730	0.750	0.730	0.750	112,000	81,980	0.7320	0.581	0.574	0.589	0.574	0.589	142,535	0.5752	1.37%
2013-07-17	0	0.730	0.730	0.740	0.730	0.730	188,000	137,240	0.7300	0.574	0.574	0.581	0.574	0.574	239,254	0.5736	-1.35%
2013-07-16	0	0.740	0.720	0.740	0.730	0.740	350,000	255,860	0.7310	0.581	0.566	0.581	0.574	0.581	445,420	0.5744	0.00%
2013-07-15	0	0.740	0.730	0.750	0.740	0.750	362,000	269,240	0.7438	0.581	0.574	0.589	0.581	0.589	460,692	0.5844	-1.33%
2013-07-12	0	0.750	0.740	0.750	0.740	0.750	484,000	360,500	0.7448	0.589	0.581	0.589	0.581	0.589	615,953	0.5853	1.35%
2013-07-11	0	0.740	0.730	0.740	0.730	0.750	496,000	365,980	0.7379	0.581	0.574	0.581	0.574	0.589	631,224	0.5798	0.00%
2013-07-10	0	0.740	0.720	0.740	0.730	0.740	192,000	140,180	0.7301	0.581	0.566	0.581	0.574	0.581	244,345	0.5737	1.37%
2013-07-09	0	0.730	0.720	0.730	0.720	0.730	600,000	434,260	0.7238	0.574	0.566	0.574	0.566	0.574	763,578	0.5687	0.00%
2013-07-08	0	0.730	0.730	0.740	0.710	0.730	216,000	156,600	0.7250	0.574	0.574	0.581	0.558	0.574	274,888	0.5697	-2.67%
2013-07-05	0	0.750	0.740	0.750	0.740	0.750	398,000	294,620	0.7403	0.589	0.581	0.589	0.581	0.589	506,507	0.5817	1.35%
2013-07-04	0	0.740	0.740	0.750	0.730	0.760	4,112,000	3,073,600	0.7475	0.581	0.581	0.589	0.574	0.597	5,233,053	0.5873	7.25%
2013-07-03	0	0.690	0.680	0.700	0.680	0.690	358,000	246,220	0.6878	0.542	0.534	0.550	0.534	0.542	455,601	0.5404	-1.43%
2013-07-02	0	0.700	0.690	0.700	-	-	0	0	-	0.550	0.542	0.550	-	-	0	-	0.00%
2013-06-28	0	0.700	0.700	0.710	0.700	0.700	2,000	1,400	0.7000	0.550	0.550	0.558	0.550	0.550	2,545	0.5500	-2.78%
2013-06-27	0	0.720	0.700	0.720	0.700	0.720	436,000	308,720	0.7081	0.566	0.550	0.566	0.550	0.566	554,867	0.5564	2.86%
2013-06-26	0	0.700	0.690	0.700	0.670	0.710	452,000	314,660	0.6962	0.550	0.542	0.550	0.526	0.558	575,229	0.5470	4.48%
2013-06-25	0	0.670	0.670	0.690	0.660	0.700	1,154,000	787,080	0.6820	0.526	0.526	0.542	0.519	0.550	1,468,615	0.5359	-5.63%
2013-06-24	0	0.710	0.700	0.710	0.690	0.730	1,686,000	1,183,840	0.7022	0.558	0.550	0.558	0.542	0.574	2,145,654	0.5517	-2.74%
2013-06-21	0	0.730	0.720	0.730	0.700	0.750	2,038,000	1,470,620	0.7216	0.574	0.566	0.574	0.550	0.589	2,593,619	0.5670	-2.67%
2013-06-20	0	0.750	0.740	0.750	0.740	0.770	2,078,000	1,551,060	0.7464	0.589	0.581	0.589	0.581	0.605	2,644,524	0.5865	-3.85%
2013-06-19	0	0.780	0.770	0.780	0.780	0.800	408,000	321,720	0.7885	0.613	0.605	0.613	0.613	0.629	519,233	0.6196	-1.27%
2013-06-18	0	0.790	0.780	0.790	0.770	0.790	826,000	646,020	0.7821	0.621	0.613	0.621	0.605	0.621	1,051,192	0.6146	2.60%
2013-06-17	0	0.770	0.770	0.790	0.770	0.830	4,710,000	3,761,280	0.7986	0.605	0.605	0.621	0.605	0.652	5,994,086	0.6275	-1.28%
2013-06-14	0	0.780	0.760	0.780	0.750	0.780	1,576,000	1,200,420	0.7617	0.613	0.597	0.613	0.589	0.613	2,005,664	0.5985	5.41%
2013-06-13	0	0.740	0.730	0.750	0.720	0.740	1,032,000	759,680	0.7361	0.581	0.574	0.589	0.566	0.581	1,313,354	0.5784	0.00%
2013-06-11	0	0.740	0.720	0.740	0.710	0.750	1,302,000	942,540	0.7239	0.581	0.566	0.581	0.558	0.589	1,656,964	0.5688	1.37%
2013-06-10	0	0.730	0.730	0.740	0.730	0.750	28,000	20,660	0.7379	0.574	0.574	0.581	0.574	0.589	35,634	0.5798	-1.35%
2013-06-07	0	0.740	0.730	0.740	0.740	0.750	600,000	447,000	0.7450	0.581	0.574	0.581	0.581	0.589	763,578	0.5854	-1.33%
2013-06-06	0	0.750	0.740	0.750	0.740	0.750	756,000	563,880	0.7459	0.589	0.581	0.589	0.581	0.589	962,108	0.5861	-1.32%
2013-06-05	0	0.760	0.750	0.760	0.730	0.780	1,682,000	1,274,560	0.7578	0.597	0.589	0.597	0.574	0.613	2,140,563	0.5954	-2.56%
2013-06-04	0	0.780	0.780	0.800	0.780	0.780	24,000	18,720	0.7800	0.613	0.613	0.629	0.613	0.613	30,543	0.6129	0.00%
2013-06-03	0	0.780	0.780	0.800	0.780	0.800	230,000	180,740	0.7858	0.613	0.613	0.629	0.613	0.629	292,705	0.6175	-2.50%
2013-05-31	0	0.800	0.800	0.810	0.770	0.820	3,676,000	2,977,360	0.8099	0.629	0.629	0.636	0.605	0.644	4,678,187	0.6364	3.90%
2013-05-30	0	0.770	0.770	0.780	0.760	0.780	166,000	126,660	0.7630	0.605	0.605	0.613	0.597	0.613	211,257	0.5996	0.00%
2013-05-29	0	0.770	0.770	0.790	0.770	0.800	1,070,000	836,700	0.7820	0.605	0.605	0.621	0.605	0.629	1,361,714	0.6144	-3.75%
2013-05-28	0	0.800	0.790	0.800	0.790	0.800	1,264,000	1,008,360	0.7978	0.629	0.621	0.629	0.621	0.629	1,608,604	0.6269	0.00%
2013-05-27	0	0.800	0.790	0.810	0.790	0.810	5,914,000	4,737,080	0.8010	0.629	0.621	0.636	0.621	0.636	7,526,332	0.6294	1.27%
2013-05-24	0	0.790	0.770	0.790	0.710	0.790	4,778,000	3,651,020	0.7641	0.621	0.605	0.621	0.558	0.621	6,080,624	0.6004	12.86%
2013-05-23	0	0.700	0.700	0.710	0.700	0.720	630,000	447,700	0.7106	0.550	0.550	0.558	0.550	0.566	801,757	0.5584	-2.78%
2013-05-22	0	0.720	0.720	0.740	0.720	0.720	230,000	165,600	0.7200	0.566	0.566	0.581	0.566	0.566	292,705	0.5658	-1.37%
2013-05-21	0	0.730	0.730	0.740	0.730	0.740	622,000	459,480	0.7387	0.574	0.574	0.581	0.574	0.581	791,576	0.5805	-3.95%
2013-05-20	0	0.760	0.750	0.760	0.730	0.770	902,000	669,200	0.7419	0.597	0.589	0.597	0.574	0.605	1,147,912	0.5830	4.11%
2013-05-16	0	0.730	0.730	0.740	0.730	0.740	642,000	473,860	0.7381	0.574	0.574	0.581	0.574	0.581	817,028	0.5800	-2.67%
2013-05-15	0	0.750	0.750	0.770	0.750	0.770	662,000	502,720	0.7594	0.589	0.589	0.605	0.589	0.605	842,481	0.5967	-2.60%
2013-05-14	0	0.770	0.770	0.780	0.750	0.800	3,651,200	2,848,776	0.7802	0.605	0.605	0.613	0.589	0.629	4,646,625	0.6131	-1.28%
2013-05-13	0	0.780	0.770	0.780	0.740	0.790	6,354,000	4,899,900	0.7712	0.613	0.605	0.613	0.581	0.621	8,086,289	0.6060	5.41%
2013-05-10	0	0.740	0.740	0.750	0.730	0.740	548,000	403,180	0.7357	0.581	0.581	0.589	0.574	0.581	697,401	0.5781	1.37%
2013-05-09	0	0.730	0.730	0.740	0.710	0.740	1,072,000	781,380	0.7289	0.574	0.574	0.581	0.558	0.581	1,364,259	0.5728	2.82%
2013-05-08	0	0.710	0.710	0.720	0.700	0.720	472,000	334,280	0.7082	0.558	0.558	0.566	0.550	0.566	600,681	0.5565	-1.39%
2013-05-07	0	0.720	0.710	0.730	0.710	0.720	394,000	283,360	0.7192	0.566	0.558	0.574	0.558	0.566	501,416	0.5651	1.41%
2013-05-06	0	0.710	0.700	0.720	0.690	0.710	430,000	302,060	0.7025	0.558	0.550	0.566	0.542	0.558	547,231	0.5520	2.90%
2013-05-03	0	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.542	0.542	0.550	0.542	0.542	5,091	0.5422	0.00%
2013-05-02	0	0.690	0.690	0.700	0.690	0.690	60,000	41,400	0.6900	0.542	0.542	0.550	0.542	0.542	76,358	0.5422	0.00%
2013-04-30	0	0.690	0.690	0.700	0.690	0.700	242,000	169,380	0.6999	0.542	0.542	0.550	0.542	0.550	307,976	0.5500	0.00%
2013-04-29	0	0.690	0.690	0.700	0.690	0.700	706,000	492,540	0.6976	0.542	0.542	0.550	0.542	0.550	898,477	0.5482	-1.43%
2013-04-26	0	0.700	0.690	0.700	0.680	0.710	362,000	250,840	0.6929	0.550	0.542	0.550	0.534	0.558	460,692	0.5445	1.45%
2013-04-25	0	0.690	0.680	0.690	0.670	0.690	270,000	184,760	0.6843	0.542	0.534	0.542	0.526	0.542	343,610	0.5377	1.47%
2013-04-24	0	0.680	0.680	0.690	0.680	0.690	250,000	171,000	0.6840	0.534	0.534	0.542	0.534	0.542	318,157	0.5375	0.00%
2013-04-23	0	0.680	0.670	0.680	0.670	0.680	336,000	227,020	0.6757	0.534	0.526	0.534	0.526	0.534	427,604	0.5309	1.49%
2013-04-22	0	0.670	0.670	0.680	0.660	0.670	774,000	517,760	0.6689	0.526	0.526	0.534	0.519	0.526	985,015	0.5256	0.00%
2013-04-19	0	0.670	0.660	0.670	0.660	0.670	570,000	378,340	0.6638	0.526	0.519	0.526	0.519	0.526	725,399	0.5216	0.00%
2013-04-18	0	0.670	0.670	0.680	0.660	0.670	672,000	446,820	0.6649	0.526	0.526	0.534	0.519	0.526	855,207	0.5225	0.00%
2013-04-17	0	0.670	0.670	0.680	0.660	0.670	368,000	245,860	0.6681	0.526	0.526	0.534	0.519	0.526	468,328	0.5250	0.00%
2013-04-16	0	0.670	0.660	0.680	0.660	0.670	550,000	366,500	0.6664	0.526	0.519	0.534	0.519	0.526	699,946	0.5236	0.00%
2013-04-15	0	0.670	0.670	0.680	0.660	0.670	576,000	381,900	0.6630	0.526	0.526	0.534	0.519	0.526	733,035	0.5210	0.00%
2013-04-12	0	0.670	0.670	0.680	0.660	0.670	410,000	273,000	0.6659	0.526	0.526	0.534	0.519	0.526	521,778	0.5232	0.00%
2013-04-11	0	0.670	0.670	0.680	0.650	0.690	1,728,000	1,164,400	0.6738	0.526	0.526	0.534	0.511	0.542	2,199,104	0.5295	1.52%
2013-04-10	0	0.660	0.660	0.670	0.660	0.670	894,000	595,680	0.6663	0.519	0.519	0.526	0.519	0.526	1,137,731	0.5236	0.00%
2013-04-09	0	0.660	0.650	0.660	0.650	0.660	182,000	119,700	0.6577	0.519	0.511	0.519	0.511	0.519	231,619	0.5168	0.00%
2013-04-08	0	0.660	0.660	0.670	0.640	0.670	856,000	561,800	0.6563	0.519	0.519	0.526	0.503	0.526	1,089,371	0.5157	3.13%
2013-04-05	0	0.640	0.640	0.650	0.640	0.650	1,700,000	1,096,500	0.6450	0.503	0.503	0.511	0.503	0.511	2,163,470	0.5068	-3.03%
2013-04-03	0	0.660	0.660	0.670	0.660	0.680	426,000	286,660	0.6729	0.519	0.519	0.526	0.519	0.534	542,140	0.5288	-1.49%
2013-04-02	0	0.670	0.660	0.670	0.650	0.670	410,000	270,040	0.6586	0.526	0.519	0.526	0.511	0.526	521,778	0.5175	1.52%
2013-03-28	0	0.660	0.650	0.660	0.660	0.670	224,000	148,540	0.6631	0.519	0.511	0.519	0.519	0.526	285,069	0.5211	-1.49%
2013-03-27	0	0.670	0.660	0.670	0.650	0.670	912,000	595,740	0.6532	0.526	0.519	0.526	0.511	0.526	1,160,638	0.5133	4.69%
2013-03-26	0	0.640	0.640	0.650	0.630	0.640	932,000	596,080	0.6396	0.503	0.503	0.511	0.495	0.503	1,186,091	0.5026	-1.54%
2013-03-25	0	0.650	0.640	0.650	0.650	0.650	648,000	419,900	0.6480	0.511	0.503	0.511	0.511	0.511	824,664	0.5092	3.17%
2013-03-22	0	0.630	0.630	0.650	0.630	0.650	264,000	168,380	0.6378	0.495	0.495	0.511	0.495	0.511	335,974	0.5012	0.00%
2013-03-21	0	0.630	0.630	0.640	0.630	0.640	780,000	494,480	0.6339	0.495	0.495	0.503	0.495	0.503	992,651	0.4981	-1.56%
2013-03-20	0	0.640	0.640	0.650	0.630	0.660	1,544,000	992,660	0.6429	0.503	0.503	0.511	0.495	0.519	1,964,940	0.5052	-1.54%
2013-03-19	0	0.650	0.650	0.660	0.640	0.650	416,000	269,640	0.6482	0.511	0.511	0.519	0.503	0.511	529,414	0.5093	0.00%
2013-03-18	0	0.650	0.650	0.660	0.640	0.670	1,582,000	1,035,160	0.6543	0.511	0.511	0.519	0.503	0.526	2,013,300	0.5142	-1.52%
2013-03-15	0	0.660	0.660	0.670	0.660	0.680	834,000	558,980	0.6702	0.519	0.519	0.526	0.519	0.534	1,061,373	0.5267	-1.49%
2013-03-14	0	0.670	0.670	0.680	0.650	0.670	772,000	511,740	0.6629	0.526	0.526	0.534	0.511	0.526	982,470	0.5209	1.52%
2013-03-13	0	0.660	0.660	0.670	0.650	0.680	1,354,000	897,440	0.6628	0.519	0.519	0.526	0.511	0.534	1,723,141	0.5208	0.00%
2013-03-12	0	0.660	0.660	0.670	0.650	0.680	1,324,000	883,440	0.6673	0.519	0.519	0.526	0.511	0.534	1,684,962	0.5243	-2.94%
2013-03-11	0	0.680	0.680	0.690	0.680	0.700	208,000	142,220	0.6838	0.534	0.534	0.542	0.534	0.550	264,707	0.5373	-1.45%
2013-03-08	0	0.690	0.680	0.690	0.690	0.710	780,000	539,840	0.6921	0.542	0.534	0.542	0.542	0.558	992,651	0.5438	0.00%
2013-03-07	0	0.690	0.690	0.700	0.680	0.690	498,000	343,420	0.6896	0.542	0.542	0.550	0.534	0.542	633,770	0.5419	-1.43%
2013-03-06	0	0.700	0.700	0.710	0.690	0.710	1,052,000	736,540	0.7001	0.550	0.550	0.558	0.542	0.558	1,338,806	0.5501	1.45%
2013-03-05	0	0.690	0.680	0.690	0.680	0.700	618,000	425,640	0.6887	0.542	0.534	0.542	0.534	0.550	786,485	0.5412	1.47%
2013-03-04	0	0.680	0.680	0.690	0.680	0.690	972,000	664,500	0.6836	0.534	0.534	0.542	0.534	0.542	1,236,996	0.5372	-1.45%
2013-03-01	0	0.690	0.690	0.700	0.690	0.710	1,076,000	752,940	0.6998	0.542	0.542	0.550	0.542	0.558	1,369,350	0.5499	-1.43%
2013-02-28	0	0.700	0.700	0.710	0.700	0.720	1,694,000	1,194,440	0.7051	0.550	0.550	0.558	0.550	0.566	2,155,835	0.5540	0.00%
2013-02-27	0	0.700	0.690	0.700	0.680	0.700	1,586,000	1,099,160	0.6930	0.550	0.542	0.550	0.534	0.550	2,018,391	0.5446	4.48%
2013-02-26	0	0.670	0.670	0.680	0.670	0.690	1,432,000	969,920	0.6773	0.526	0.526	0.534	0.526	0.542	1,822,406	0.5322	-2.90%
2013-02-25	0	0.690	0.680	0.690	0.670	0.710	2,430,000	1,668,540	0.6866	0.542	0.534	0.542	0.526	0.558	3,092,490	0.5395	-2.82%
2013-02-22	0	0.710	0.700	0.710	0.700	0.710	438,000	310,180	0.7082	0.558	0.550	0.558	0.550	0.558	557,412	0.5565	0.00%
2013-02-21	0	0.710	0.710	0.720	0.710	0.720	1,724,000	1,228,460	0.7126	0.558	0.558	0.566	0.558	0.566	2,194,014	0.5599	-2.74%
2013-02-20	0	0.730	0.730	0.740	0.730	0.740	794,000	581,900	0.7329	0.574	0.574	0.581	0.574	0.581	1,010,468	0.5759	0.00%
2013-02-19	0	0.730	0.720	0.730	0.730	0.760	1,622,000	1,204,280	0.7425	0.574	0.566	0.574	0.574	0.597	2,064,205	0.5834	-2.67%
2013-02-18	0	0.750	0.750	0.760	0.730	0.760	2,774,000	2,071,460	0.7467	0.589	0.589	0.597	0.574	0.597	3,530,275	0.5868	2.74%
2013-02-15	0	0.730	0.730	0.740	0.720	0.740	998,000	725,040	0.7265	0.574	0.574	0.581	0.566	0.581	1,270,084	0.5709	-1.35%
2013-02-14	0	0.740	0.730	0.740	0.740	0.740	186,000	137,640	0.7400	0.581	0.574	0.581	0.581	0.581	236,709	0.5815	1.37%
2013-02-08	0	0.730	0.730	0.740	0.710	0.730	2,346,000	1,682,560	0.7172	0.574	0.574	0.581	0.558	0.574	2,985,589	0.5636	0.00%
2013-02-07	0	0.730	0.730	0.740	0.720	0.740	1,326,000	971,500	0.7327	0.574	0.574	0.581	0.566	0.581	1,687,507	0.5757	-2.67%
2013-02-06	0	0.750	0.740	0.750	0.730	0.760	1,152,000	864,060	0.7501	0.589	0.581	0.589	0.574	0.597	1,466,069	0.5894	2.74%
2013-02-05	0	0.730	0.730	0.740	0.730	0.740	1,312,000	963,140	0.7341	0.574	0.574	0.581	0.574	0.581	1,669,690	0.5768	-2.67%
2013-02-04	0	0.750	0.740	0.750	0.740	0.790	6,452,000	4,967,920	0.7700	0.589	0.581	0.589	0.581	0.621	8,211,006	0.6050	-2.60%
2013-02-01	0	0.770	0.770	0.780	0.730	0.790	3,911,000	2,971,270	0.7597	0.605	0.605	0.613	0.574	0.621	4,977,255	0.5970	4.05%
2013-01-31	0	0.740	0.740	0.750	0.740	0.740	1,286,000	951,640	0.7400	0.581	0.581	0.589	0.581	0.581	1,636,602	0.5815	0.00%
2013-01-30	0	0.740	0.740	0.750	0.740	0.760	1,460,000	1,093,800	0.7492	0.581	0.581	0.589	0.581	0.597	1,858,039	0.5887	0.00%
2013-01-29	0	0.740	0.740	0.750	0.720	0.740	882,000	650,580	0.7376	0.581	0.581	0.589	0.566	0.581	1,122,459	0.5796	1.37%
2013-01-28	0	0.730	0.720	0.740	0.720	0.780	4,882,000	3,610,020	0.7395	0.574	0.566	0.581	0.566	0.613	6,212,978	0.5810	-5.19%
2013-01-25	0	0.770	0.760	0.770	0.740	0.800	6,550,000	5,039,520	0.7694	0.605	0.597	0.605	0.581	0.629	8,335,724	0.6046	-3.75%
2013-01-24	0	0.800	0.790	0.810	0.790	0.820	4,232,000	3,407,260	0.8051	0.629	0.621	0.636	0.621	0.644	5,385,769	0.6326	-3.61%
2013-01-23	0	0.830	0.820	0.830	0.760	0.830	22,538,000	18,026,140	0.7998	0.652	0.644	0.652	0.597	0.652	28,682,527	0.6285	9.21%
2013-01-22	0	0.760	0.760	0.770	0.730	0.780	7,153,000	5,406,810	0.7559	0.597	0.597	0.605	0.574	0.613	9,103,120	0.5940	2.70%
2013-01-21	0	0.740	0.730	0.740	0.720	0.740	1,514,000	1,104,540	0.7296	0.581	0.574	0.581	0.566	0.581	1,926,761	0.5733	1.37%
2013-01-18	0	0.730	0.730	0.740	0.720	0.740	3,444,000	2,495,920	0.7247	0.574	0.574	0.581	0.566	0.581	4,382,937	0.5695	1.39%
2013-01-17	0	0.720	0.720	0.730	0.720	0.740	8,416,005	6,094,603	0.7242	0.566	0.566	0.574	0.566	0.581	10,710,457	0.5690	-1.37%
2013-01-16	0	0.730	0.720	0.730	0.710	0.740	12,472,000	9,000,800	0.7217	0.574	0.566	0.574	0.558	0.581	15,872,237	0.5671	0.00%
2013-01-15	0	0.730	0.720	0.730	0.690	0.740	15,396,000	10,973,560	0.7128	0.574	0.566	0.574	0.542	0.581	19,593,406	0.5601	4.29%
2013-01-14	0	0.700	0.690	0.700	0.660	0.700	11,556,000	7,922,480	0.6856	0.550	0.542	0.550	0.519	0.550	14,706,508	0.5387	6.06%
2013-01-11	0	0.660	0.660	0.670	0.660	0.680	1,108,000	739,740	0.6676	0.519	0.519	0.526	0.519	0.534	1,410,074	0.5246	0.00%
2013-01-10	0	0.660	0.660	0.670	0.660	0.680	2,358,000	1,578,280	0.6693	0.519	0.519	0.526	0.519	0.534	3,000,861	0.5259	0.00%
2013-01-09	0	0.660	0.660	0.670	0.650	0.670	1,972,000	1,300,320	0.6594	0.519	0.519	0.526	0.511	0.526	2,509,626	0.5181	0.00%
2013-01-08	0	0.660	0.650	0.660	0.650	0.680	5,516,000	3,633,140	0.6587	0.519	0.511	0.519	0.511	0.534	7,019,825	0.5176	-2.94%
2013-01-07	0	0.680	0.660	0.680	0.640	0.680	4,976,000	3,286,320	0.6604	0.534	0.519	0.534	0.503	0.534	6,332,605	0.5190	0.00%
2013-01-04	0	0.680	0.680	0.690	0.670	0.690	1,604,000	1,094,540	0.6824	0.534	0.534	0.542	0.526	0.542	2,041,298	0.5362	-1.45%
2013-01-03	0	0.690	0.680	0.690	0.660	0.690	7,302,000	4,906,900	0.6720	0.542	0.534	0.542	0.519	0.542	9,292,742	0.5280	4.55%
2013-01-02	0	0.660	0.650	0.660	0.650	0.660	5,246,000	3,439,340	0.6556	0.519	0.511	0.519	0.511	0.519	6,676,215	0.5152	1.54%
2012-12-31	0	0.650	0.650	0.660	0.640	0.660	2,048,000	1,340,160	0.6544	0.511	0.511	0.519	0.503	0.519	2,606,346	0.5142	0.00%
2012-12-28	0	0.650	0.650	0.660	0.650	0.700	13,769,000	9,202,530	0.6684	0.511	0.511	0.519	0.511	0.550	17,522,838	0.5252	-1.52%
2012-12-27	0	0.660	0.660	0.670	0.620	0.670	9,450,000	6,131,940	0.6489	0.519	0.519	0.526	0.487	0.526	12,026,350	0.5099	4.76%
2012-12-24	0	0.630	0.630	0.640	0.620	0.640	920,000	579,620	0.6300	0.495	0.495	0.503	0.487	0.503	1,170,819	0.4951	-1.56%
2012-12-21	0	0.640	0.630	0.640	0.610	0.650	3,682,000	2,327,960	0.6323	0.503	0.495	0.503	0.479	0.511	4,685,822	0.4968	4.92%
2012-12-20	0	0.610	0.610	0.620	0.610	0.620	512,000	312,480	0.6103	0.479	0.479	0.487	0.479	0.487	651,586	0.4796	0.00%
2012-12-19	0	0.610	0.610	0.620	0.610	0.620	1,798,000	1,101,260	0.6125	0.479	0.479	0.487	0.479	0.487	2,288,188	0.4813	0.00%
2012-12-18	0	0.610	0.610	0.620	0.610	0.630	2,100,000	1,289,980	0.6143	0.479	0.479	0.487	0.479	0.495	2,672,522	0.4827	0.00%
2012-12-17	0	0.610	0.610	0.620	0.610	0.610	830,000	506,300	0.6100	0.479	0.479	0.487	0.479	0.479	1,056,283	0.4793	0.00%
2012-12-14	0	0.610	0.610	0.620	0.610	0.620	522,000	322,420	0.6177	0.479	0.479	0.487	0.479	0.487	664,313	0.4853	0.00%
2012-12-13	0	0.610	0.610	0.620	0.610	0.620	1,744,000	1,075,580	0.6167	0.479	0.479	0.487	0.479	0.487	2,219,466	0.4846	0.00%
2012-12-12	0	0.610	0.600	0.610	0.600	0.620	1,196,000	732,000	0.6120	0.479	0.471	0.479	0.471	0.487	1,522,065	0.4809	0.00%
2012-12-11	0	0.610	0.610	0.620	0.600	0.620	2,408,000	1,463,060	0.6076	0.479	0.479	0.487	0.471	0.487	3,064,492	0.4774	0.00%
2012-12-10	0	0.610	0.600	0.610	0.600	0.610	312,000	187,940	0.6024	0.479	0.471	0.479	0.471	0.479	397,060	0.4733	0.00%
2012-12-07	0	0.610	0.600	0.610	0.600	0.610	2,104,000	1,272,220	0.6047	0.479	0.471	0.479	0.471	0.479	2,677,613	0.4751	1.67%
2012-12-06	0	0.600	0.600	0.610	0.600	0.620	1,778,000	1,081,620	0.6083	0.471	0.471	0.479	0.471	0.487	2,262,736	0.4780	-3.23%
2012-12-05	0	0.620	0.610	0.620	0.610	0.630	2,872,000	1,780,500	0.6200	0.487	0.479	0.487	0.479	0.495	3,654,992	0.4871	-1.59%
2012-12-04	0	0.630	0.620	0.630	0.620	0.670	18,280,000	11,823,000	0.6468	0.495	0.487	0.495	0.487	0.526	23,263,670	0.5082	8.62%
2012-12-03	1	-	-	-	-	-	0	0	-	0.456	-	-	-	-	0	-	0.00%
2012-11-30	0	0.580	0.580	0.590	0.570	0.590	730,000	423,200	0.5797	0.456	0.456	0.464	0.448	0.464	929,020	0.4555	-1.69%
2012-11-29	0	0.590	0.580	0.600	0.570	0.590	2,032,000	1,184,080	0.5827	0.464	0.456	0.471	0.448	0.464	2,585,983	0.4579	3.51%
2012-11-28	0	0.570	0.570	0.580	0.570	0.580	902,000	515,840	0.5719	0.448	0.448	0.456	0.448	0.456	1,147,912	0.4494	-1.72%
2012-11-27	0	0.580	0.580	0.590	0.570	0.600	2,968,000	1,726,760	0.5818	0.456	0.456	0.464	0.448	0.471	3,777,165	0.4572	-4.92%
2012-11-26	0	0.610	0.610	0.620	0.610	0.640	3,388,000	2,124,740	0.6271	0.479	0.479	0.487	0.479	0.503	4,311,669	0.4928	-1.61%
2012-11-23	0	0.620	0.610	0.620	0.600	0.620	3,318,000	2,012,920	0.6067	0.487	0.479	0.487	0.471	0.487	4,222,585	0.4767	3.33%
2012-11-22	0	0.600	0.590	0.600	0.590	0.610	2,268,000	1,359,020	0.5992	0.471	0.464	0.471	0.464	0.479	2,886,324	0.4708	1.69%
2012-11-21	0	0.590	0.590	0.600	0.570	0.590	5,076,000	2,942,160	0.5796	0.464	0.464	0.471	0.448	0.464	6,459,868	0.4555	3.51%
2012-11-20	0	0.570	0.550	0.570	0.550	0.570	1,916,000	1,082,880	0.5652	0.448	0.432	0.448	0.432	0.448	2,438,358	0.4441	1.79%
2012-11-19	0	0.560	0.560	0.570	0.560	0.570	986,000	559,360	0.5673	0.440	0.440	0.448	0.440	0.448	1,254,813	0.4458	0.00%
2012-11-16	0	0.560	0.560	0.570	0.560	0.560	396,000	221,760	0.5600	0.440	0.440	0.448	0.440	0.440	503,961	0.4400	0.00%
2012-11-15	0	0.560	0.560	0.570	0.560	0.570	686,000	389,080	0.5672	0.440	0.440	0.448	0.440	0.448	873,024	0.4457	-1.75%
2012-11-14	0	0.570	0.570	0.580	0.570	0.570	298,000	169,860	0.5700	0.448	0.448	0.456	0.448	0.448	379,244	0.4479	0.00%
2012-11-13	0	0.570	0.570	0.580	0.570	0.580	534,000	304,480	0.5702	0.448	0.448	0.456	0.448	0.456	679,584	0.4480	0.00%
2012-11-12	0	0.570	0.570	0.580	0.570	0.580	1,042,000	599,680	0.5755	0.448	0.448	0.456	0.448	0.456	1,326,080	0.4522	-1.72%
2012-11-09	0	0.580	0.580	0.590	0.580	0.600	816,000	474,380	0.5813	0.456	0.456	0.464	0.456	0.471	1,038,466	0.4568	0.00%
2012-11-08	0	0.580	0.580	0.590	0.580	0.600	1,214,000	711,940	0.5864	0.456	0.456	0.464	0.456	0.471	1,544,972	0.4608	-3.33%
2012-11-07	0	0.600	0.590	0.600	0.590	0.600	820,000	490,020	0.5976	0.471	0.464	0.471	0.464	0.471	1,043,556	0.4696	0.00%
2012-11-06	0	0.600	0.590	0.600	0.600	0.610	294,000	176,420	0.6001	0.471	0.464	0.471	0.471	0.479	374,153	0.4715	0.00%
2012-11-05	0	0.600	0.590	0.600	0.590	0.620	1,060,000	638,020	0.6019	0.471	0.464	0.471	0.464	0.487	1,348,987	0.4730	1.69%
2012-11-02	0	0.590	0.590	0.600	0.590	0.610	370,000	219,800	0.5941	0.464	0.464	0.471	0.464	0.479	470,873	0.4668	-1.67%
2012-11-01	0	0.600	0.590	0.610	0.580	0.620	1,738,000	1,043,940	0.6007	0.471	0.464	0.479	0.456	0.487	2,211,830	0.4720	3.45%
2012-10-31	0	0.580	0.570	0.580	0.560	0.580	646,000	370,640	0.5737	0.456	0.448	0.456	0.440	0.456	822,119	0.4508	1.75%
2012-10-30	0	0.570	0.560	0.570	0.560	0.590	980,000	560,120	0.5716	0.448	0.440	0.448	0.440	0.464	1,247,177	0.4491	-3.39%
2012-10-29	0	0.590	0.580	0.590	0.580	0.600	1,644,000	960,340	0.5841	0.464	0.456	0.464	0.456	0.471	2,092,203	0.4590	-1.67%
2012-10-26	0	0.600	0.600	0.610	0.600	0.620	1,266,000	772,380	0.6101	0.471	0.471	0.479	0.471	0.487	1,611,149	0.4794	-3.23%
2012-10-25	0	0.620	0.610	0.620	0.610	0.640	1,584,000	979,720	0.6185	0.487	0.479	0.487	0.479	0.503	2,015,845	0.4860	0.00%
2012-10-24	0	0.620	0.620	0.630	0.610	0.640	2,788,000	1,750,520	0.6279	0.487	0.487	0.495	0.479	0.503	3,548,091	0.4934	1.64%
2012-10-22	0	0.610	0.610	0.620	0.610	0.620	700,000	432,920	0.6185	0.479	0.479	0.487	0.479	0.487	890,841	0.4860	0.00%
2012-10-19	0	0.610	0.610	0.620	0.610	0.640	1,662,000	1,035,780	0.6232	0.479	0.479	0.487	0.479	0.503	2,115,110	0.4897	-3.17%
2012-10-18	0	0.630	0.630	0.640	0.620	0.630	936,000	589,260	0.6296	0.495	0.495	0.503	0.487	0.495	1,191,181	0.4947	0.00%
2012-10-17	0	0.630	0.620	0.640	0.630	0.650	2,218,000	1,402,640	0.6324	0.495	0.487	0.503	0.495	0.511	2,822,693	0.4969	-1.56%
2012-10-16	0	0.640	0.630	0.640	0.630	0.650	3,222,000	2,050,800	0.6365	0.503	0.495	0.503	0.495	0.511	4,100,413	0.5001	0.00%
2012-10-15	0	0.640	0.630	0.640	0.610	0.640	4,164,000	2,627,200	0.6309	0.503	0.495	0.503	0.479	0.503	5,299,230	0.4958	3.23%
2012-10-12	0	0.620	0.610	0.620	0.610	0.650	2,272,000	1,431,480	0.6301	0.487	0.479	0.487	0.479	0.511	2,891,415	0.4951	-3.12%
2012-10-11	0	0.640	0.630	0.640	0.580	0.650	10,718,000	6,724,980	0.6274	0.503	0.495	0.503	0.456	0.511	13,640,045	0.4930	8.47%
2012-10-10	0	0.590	0.590	0.600	0.580	0.610	2,178,000	1,286,780	0.5908	0.464	0.464	0.471	0.456	0.479	2,771,787	0.4642	0.00%
2012-10-09	0	0.590	0.590	0.600	0.590	0.610	1,502,000	898,180	0.5980	0.464	0.464	0.471	0.464	0.479	1,911,490	0.4699	0.00%
2012-10-08	0	0.590	0.580	0.590	0.590	0.610	1,320,000	780,340	0.5912	0.464	0.456	0.464	0.464	0.479	1,679,871	0.4645	-1.67%
2012-10-05	0	0.600	0.590	0.610	0.590	0.610	786,000	471,500	0.5999	0.471	0.464	0.479	0.464	0.479	1,000,287	0.4714	1.69%
2012-10-04	0	0.590	0.590	0.600	0.590	0.600	694,000	411,100	0.5924	0.464	0.464	0.471	0.464	0.471	883,205	0.4655	-1.67%
2012-10-03	0	0.600	0.590	0.600	0.590	0.620	1,502,000	909,800	0.6057	0.471	0.464	0.471	0.464	0.487	1,911,490	0.4760	-1.64%
2012-09-28	0	0.610	0.610	0.620	0.600	0.630	2,848,000	1,750,900	0.6148	0.479	0.479	0.487	0.471	0.495	3,624,449	0.4831	-1.61%
2012-09-27	0	0.620	0.610	0.620	0.610	0.670	7,718,000	4,929,020	0.6386	0.487	0.479	0.487	0.479	0.526	9,822,156	0.5018	-3.12%
2012-09-26	0	0.640	0.630	0.640	0.580	0.640	10,068,000	6,201,140	0.6159	0.503	0.495	0.503	0.456	0.503	12,812,835	0.4840	3.23%
2012-09-25	0	0.620	0.620	0.630	0.560	0.630	19,826,000	11,918,180	0.6011	0.487	0.487	0.495	0.440	0.495	25,231,155	0.4724	6.90%
2012-09-24	0	0.580	0.580	0.590	0.570	0.600	6,446,000	3,731,540	0.5789	0.456	0.456	0.464	0.448	0.471	8,203,371	0.4549	0.00%
2012-09-21	0	0.580	0.580	0.590	0.560	0.600	8,152,000	4,774,820	0.5857	0.456	0.456	0.464	0.440	0.471	10,374,477	0.4602	1.75%
2012-09-20	0	0.570	0.560	0.570	0.550	0.610	12,228,000	7,039,840	0.5757	0.448	0.440	0.448	0.432	0.479	15,561,715	0.4524	-1.72%
2012-09-19	0	0.580	0.570	0.580	0.520	0.610	33,758,000	19,349,000	0.5732	0.456	0.448	0.456	0.409	0.479	42,961,432	0.4504	9.43%
2012-09-18	0	0.530	0.520	0.530	0.490	0.540	8,522,000	4,401,710	0.5165	0.416	0.409	0.416	0.385	0.424	10,845,350	0.4059	7.07%
2012-09-17	0	0.495	0.490	0.495	0.490	0.500	1,318,000	652,830	0.4953	0.389	0.385	0.389	0.385	0.393	1,677,326	0.3892	-1.00%
2012-09-14	0	0.500	0.495	0.500	0.485	0.510	2,776,000	1,382,170	0.4979	0.393	0.389	0.393	0.381	0.401	3,532,820	0.3912	4.17%
2012-09-13	0	0.480	0.475	0.485	0.480	0.480	240,000	115,200	0.4800	0.377	0.373	0.381	0.377	0.377	305,431	0.3772	-1.03%
2012-09-12	0	0.485	0.480	0.490	0.480	0.500	968,000	473,650	0.4893	0.381	0.377	0.385	0.377	0.393	1,231,905	0.3845	1.04%
2012-09-11	0	0.480	0.480	0.485	0.475	0.490	534,000	256,000	0.4794	0.377	0.377	0.381	0.373	0.385	679,584	0.3767	-2.04%
2012-09-10	0	0.490	0.485	0.490	0.470	0.510	5,934,000	2,912,440	0.4908	0.385	0.381	0.385	0.369	0.401	7,551,784	0.3857	4.26%
2012-09-07	0	0.470	0.465	0.475	0.465	0.475	650,000	304,830	0.4690	0.369	0.365	0.373	0.365	0.373	827,209	0.3685	1.08%
2012-09-06	0	0.465	0.465	0.475	0.460	0.475	230,000	107,270	0.4664	0.365	0.365	0.373	0.361	0.373	292,705	0.3665	0.00%
2012-09-05	0	0.465	0.460	0.475	0.460	0.475	1,628,000	759,960	0.4668	0.365	0.361	0.373	0.361	0.373	2,071,841	0.3668	-3.12%
2012-09-04	0	0.480	0.470	0.480	0.470	0.485	494,000	236,370	0.4785	0.377	0.369	0.377	0.369	0.381	628,679	0.3760	-1.03%
2012-09-03	0	0.485	0.480	0.485	0.470	0.510	2,238,000	1,090,920	0.4875	0.381	0.377	0.381	0.369	0.401	2,848,145	0.3830	3.19%
2012-08-31	0	0.470	0.460	0.470	0.470	0.470	40,000	18,800	0.4700	0.369	0.361	0.369	0.369	0.369	50,905	0.3693	0.00%
2012-08-30	0	0.470	0.460	0.475	0.465	0.470	212,000	98,880	0.4664	0.369	0.361	0.373	0.365	0.369	269,797	0.3665	1.08%
2012-08-29	0	0.465	0.460	0.470	0.460	0.465	500,000	231,930	0.4639	0.365	0.361	0.369	0.361	0.365	636,315	0.3645	-2.11%
2012-08-28	0	0.475	0.465	0.475	0.460	0.475	954,000	442,860	0.4642	0.373	0.365	0.373	0.361	0.373	1,214,089	0.3648	1.06%
2012-08-27	0	0.470	0.465	0.475	0.465	0.470	270,000	126,400	0.4681	0.369	0.365	0.373	0.365	0.369	343,610	0.3679	1.08%
2012-08-24	0	0.465	0.465	0.475	0.465	0.470	110,000	51,550	0.4686	0.365	0.365	0.373	0.365	0.369	139,989	0.3682	0.00%
2012-08-23	0	0.465	0.465	0.475	0.465	0.480	140,000	65,550	0.4682	0.365	0.365	0.373	0.365	0.377	178,168	0.3679	0.00%
2012-08-22	0	0.465	0.465	0.470	0.465	0.470	174,000	81,410	0.4679	0.365	0.365	0.369	0.365	0.369	221,438	0.3676	-2.11%
2012-08-21	0	0.475	0.470	0.475	0.475	0.480	462,000	221,510	0.4795	0.373	0.369	0.373	0.373	0.377	587,955	0.3767	-1.04%
2012-08-20	0	0.480	0.475	0.485	0.470	0.485	2,128,000	1,020,420	0.4795	0.377	0.373	0.381	0.369	0.381	2,708,156	0.3768	2.13%
2012-08-17	0	0.470	0.465	0.475	0.455	0.480	842,000	395,080	0.4692	0.369	0.365	0.373	0.358	0.377	1,071,554	0.3687	2.17%
2012-08-16	0	0.460	0.460	0.465	0.460	0.465	100,000	46,100	0.4610	0.361	0.361	0.365	0.361	0.365	127,263	0.3622	-2.13%
2012-08-15	0	0.470	0.460	0.475	0.460	0.470	774,000	359,510	0.4645	0.369	0.361	0.373	0.361	0.369	985,015	0.3650	0.00%
2012-08-14	0	0.470	0.470	0.480	0.470	0.470	90,000	42,300	0.4700	0.369	0.369	0.377	0.369	0.369	114,537	0.3693	-2.08%
2012-08-13	0	0.480	0.475	0.480	0.475	0.480	578,000	275,450	0.4766	0.377	0.373	0.377	0.373	0.377	735,580	0.3745	-1.03%
2012-08-10	0	0.485	0.480	0.485	0.475	0.500	2,530,000	1,239,060	0.4897	0.381	0.377	0.381	0.373	0.393	3,219,753	0.3848	-2.02%
2012-08-09	0	0.495	0.490	0.500	0.465	0.510	10,248,000	5,043,950	0.4922	0.389	0.385	0.393	0.365	0.401	13,041,909	0.3867	7.61%
2012-08-08	0	0.460	0.455	0.460	0.450	0.465	764,000	350,100	0.4582	0.361	0.358	0.361	0.354	0.365	972,289	0.3601	1.10%
2012-08-07	0	0.455	0.450	0.455	0.440	0.480	2,832,000	1,285,020	0.4538	0.358	0.354	0.358	0.346	0.377	3,604,087	0.3565	1.11%
2012-08-06	0	0.450	0.445	0.450	0.445	0.460	1,652,000	743,280	0.4499	0.354	0.350	0.354	0.350	0.361	2,102,384	0.3535	0.00%
2012-08-03	0	0.450	0.440	0.450	0.430	0.450	228,000	100,780	0.4420	0.354	0.346	0.354	0.338	0.354	290,160	0.3473	0.00%
2012-08-02	0	0.450	0.450	0.455	0.445	0.450	120,000	53,500	0.4458	0.354	0.354	0.358	0.350	0.354	152,716	0.3503	-1.10%
2012-08-01	0	0.455	0.450	0.455	0.450	0.460	396,000	179,450	0.4532	0.358	0.354	0.358	0.354	0.361	503,961	0.3561	0.00%
2012-07-31	0	0.455	0.450	0.455	0.445	0.455	992,000	442,840	0.4464	0.358	0.354	0.358	0.350	0.358	1,262,449	0.3508	2.25%
2012-07-30	0	0.445	0.445	0.450	0.445	0.450	166,000	74,120	0.4465	0.350	0.350	0.354	0.350	0.354	211,257	0.3509	-1.11%
2012-07-27	0	0.450	0.435	0.450	0.430	0.450	1,104,000	485,930	0.4402	0.354	0.342	0.354	0.338	0.354	1,404,983	0.3459	0.00%
2012-07-26	0	0.450	0.450	0.460	0.450	0.450	8,000	3,600	0.4500	0.354	0.354	0.361	0.354	0.354	10,181	0.3536	0.00%
2012-07-25	0	0.450	0.440	0.450	0.445	0.450	820,000	367,280	0.4479	0.354	0.346	0.354	0.350	0.354	1,043,556	0.3520	-1.10%
2012-07-24	0	0.455	0.450	0.455	-	-	0	0	-	0.358	0.354	0.358	-	-	0	-	0.00%
2012-07-23	0	0.455	0.440	0.455	0.450	0.460	334,000	151,780	0.4544	0.358	0.346	0.358	0.354	0.361	425,058	0.3571	-3.19%
2012-07-20	0	0.470	0.450	0.470	0.450	0.470	28,000	12,760	0.4557	0.369	0.354	0.369	0.354	0.369	35,634	0.3581	1.08%
2012-07-19	0	0.465	0.455	0.465	0.450	0.465	556,000	253,170	0.4553	0.365	0.358	0.365	0.354	0.365	707,582	0.3578	2.20%
2012-07-18	0	0.455	0.455	0.460	0.450	0.465	50,000	22,830	0.4566	0.358	0.358	0.361	0.354	0.365	63,631	0.3588	-3.19%
2012-07-17	0	0.470	0.455	0.470	0.455	0.470	408,000	187,280	0.4590	0.369	0.358	0.369	0.358	0.369	519,233	0.3607	4.44%
2012-07-16	0	0.450	0.450	0.460	0.450	0.460	62,000	28,150	0.4540	0.354	0.354	0.361	0.354	0.361	78,903	0.3568	-2.17%
2012-07-13	0	0.460	0.450	0.465	0.445	0.460	80,000	36,010	0.4501	0.361	0.354	0.365	0.350	0.361	101,810	0.3537	1.10%
2012-07-12	0	0.455	0.455	0.460	0.450	0.460	846,000	385,420	0.4556	0.358	0.358	0.361	0.354	0.361	1,076,645	0.3580	-1.09%
2012-07-11	0	0.460	0.460	0.470	0.460	0.465	488,000	225,990	0.4631	0.361	0.361	0.369	0.361	0.365	621,043	0.3639	-1.08%
2012-07-10	0	0.465	0.465	0.470	0.460	0.470	764,000	356,950	0.4672	0.365	0.365	0.369	0.361	0.369	972,289	0.3671	-1.06%
2012-07-09	0	0.470	0.465	0.475	0.465	0.490	1,940,000	922,370	0.4754	0.369	0.365	0.373	0.365	0.385	2,468,902	0.3736	-4.08%
2012-07-06	0	0.490	0.485	0.490	0.480	0.490	474,000	230,810	0.4869	0.385	0.381	0.385	0.377	0.385	603,226	0.3826	1.03%
2012-07-05	0	0.485	0.480	0.490	0.480	0.485	482,000	231,860	0.4810	0.381	0.377	0.385	0.377	0.381	613,407	0.3780	1.04%
2012-07-04	0	0.480	0.480	0.485	0.480	0.490	832,000	404,280	0.4859	0.377	0.377	0.381	0.377	0.385	1,058,828	0.3818	-1.03%
2012-07-03	0	0.485	0.480	0.485	0.485	0.490	902,000	437,480	0.4850	0.381	0.377	0.381	0.381	0.385	1,147,912	0.3811	2.11%
2012-06-29	0	0.475	0.475	0.480	0.475	0.485	1,078,000	516,130	0.4788	0.373	0.373	0.377	0.373	0.381	1,371,895	0.3762	-2.06%
2012-06-28	0	0.485	0.480	0.485	0.480	0.490	1,566,000	758,530	0.4844	0.381	0.377	0.381	0.377	0.385	1,992,938	0.3806	2.11%
2012-06-27	0	0.475	0.475	0.480	0.475	0.485	1,178,000	563,910	0.4787	0.373	0.373	0.377	0.373	0.381	1,499,158	0.3762	-1.04%
2012-06-26	0	0.480	0.480	0.485	0.480	0.490	1,246,000	600,310	0.4818	0.377	0.377	0.381	0.377	0.385	1,585,697	0.3786	-1.03%
2012-06-25	0	0.485	0.480	0.490	0.480	0.495	1,502,000	731,210	0.4868	0.381	0.377	0.385	0.377	0.389	1,911,490	0.3825	-2.02%
2012-06-22	0	0.495	0.490	0.500	0.480	0.510	2,182,000	1,085,530	0.4975	0.389	0.385	0.393	0.377	0.401	2,776,878	0.3909	0.00%
2012-06-21	0	0.495	0.495	0.500	0.490	0.520	5,414,000	2,729,880	0.5042	0.389	0.389	0.393	0.385	0.409	6,890,017	0.3962	-4.81%
2012-06-20	0	0.520	0.510	0.520	0.510	0.530	2,314,000	1,208,000	0.5220	0.409	0.401	0.409	0.401	0.416	2,944,865	0.4102	1.96%
2012-06-19	0	0.510	0.500	0.510	0.500	0.540	5,136,000	2,669,280	0.5197	0.401	0.393	0.401	0.393	0.424	6,536,226	0.4084	-5.56%
2012-06-18	0	0.540	0.530	0.540	0.530	0.590	15,552,000	8,435,180	0.5424	0.424	0.416	0.424	0.416	0.464	19,791,936	0.4262	-14.29%
2012-06-15	0	0.630	0.620	0.630	0.580	0.630	5,982,000	3,709,380	0.6201	0.495	0.487	0.495	0.456	0.495	7,612,871	0.4873	10.53%
2012-06-14	0	0.570	0.560	0.570	0.560	0.570	434,000	246,040	0.5669	0.448	0.440	0.448	0.440	0.448	552,321	0.4455	1.79%
2012-06-13	0	0.560	0.560	0.570	0.560	0.570	320,000	182,300	0.5697	0.440	0.440	0.448	0.440	0.448	407,241	0.4476	-3.45%
2012-06-12	0	0.580	0.570	0.580	0.570	0.580	100,000	57,300	0.5730	0.456	0.448	0.456	0.448	0.456	127,263	0.4502	1.75%
2012-06-11	0	0.570	0.560	0.570	0.560	0.580	584,000	335,740	0.5749	0.448	0.440	0.448	0.440	0.456	743,216	0.4517	1.79%
2012-06-08	0	0.560	0.560	0.570	0.560	0.570	806,000	457,420	0.5675	0.440	0.440	0.448	0.440	0.448	1,025,739	0.4459	1.82%
2012-06-07	0	0.550	0.550	0.560	0.550	0.570	956,000	535,700	0.5604	0.432	0.432	0.440	0.432	0.448	1,216,634	0.4403	1.85%
2012-06-06	0	0.540	0.540	0.570	-	-	0	0	-	0.424	0.424	0.448	-	-	0	-	0.00%
2012-06-05	0	0.540	0.530	0.560	0.540	0.560	346,000	188,740	0.5455	0.424	0.416	0.440	0.424	0.440	440,330	0.4286	-1.82%
2012-06-04	0	0.550	0.530	0.570	0.550	0.550	100,000	55,000	0.5500	0.432	0.416	0.448	0.432	0.432	127,263	0.4322	0.00%
2012-06-01	0	0.550	0.550	0.560	0.540	0.550	306,000	168,000	0.5490	0.432	0.432	0.440	0.424	0.432	389,425	0.4314	0.00%
2012-05-31	0	0.550	0.540	0.560	0.540	0.550	278,000	150,820	0.5425	0.432	0.424	0.440	0.424	0.432	353,791	0.4263	-1.79%
2012-05-30	0	0.560	0.550	0.570	0.550	0.570	180,000	100,500	0.5583	0.440	0.432	0.448	0.432	0.448	229,073	0.4387	-3.45%
2012-05-29	0	0.580	0.570	0.580	0.540	0.580	1,336,000	756,940	0.5666	0.456	0.448	0.456	0.424	0.456	1,700,233	0.4452	7.41%
2012-05-28	0	0.540	0.540	0.550	0.500	0.560	518,000	278,000	0.5367	0.424	0.424	0.432	0.393	0.440	659,222	0.4217	0.00%
2012-05-25	0	0.540	0.540	0.550	0.540	0.550	580,000	313,600	0.5407	0.424	0.424	0.432	0.424	0.432	738,125	0.4249	-1.82%
2012-05-24	0	0.550	0.530	0.550	0.540	0.550	144,000	77,880	0.5408	0.432	0.416	0.432	0.424	0.432	183,259	0.4250	1.85%
2012-05-23	0	0.540	0.540	0.550	0.540	0.550	550,000	297,200	0.5404	0.424	0.424	0.432	0.424	0.432	699,946	0.4246	-3.57%
2012-05-22	0	0.560	0.550	0.570	0.560	0.570	1,454,000	817,380	0.5622	0.440	0.432	0.448	0.440	0.448	1,850,404	0.4417	1.82%
2012-05-21	0	0.550	0.540	0.550	0.540	0.550	1,128,000	618,340	0.5482	0.432	0.424	0.432	0.424	0.432	1,435,526	0.4307	0.00%
2012-05-18	0	0.550	0.550	0.560	0.540	0.570	2,234,000	1,242,120	0.5560	0.432	0.432	0.440	0.424	0.448	2,843,055	0.4369	-1.79%
2012-05-17	0	0.560	0.560	0.570	0.560	0.580	1,140,000	647,900	0.5683	0.440	0.440	0.448	0.440	0.456	1,450,798	0.4466	-1.75%
2012-05-16	0	0.570	0.570	0.580	0.560	0.590	1,252,000	718,380	0.5738	0.448	0.448	0.456	0.440	0.464	1,593,332	0.4509	-5.00%
2012-05-15	0	0.600	0.600	0.610	0.590	0.600	868,000	516,820	0.5954	0.471	0.471	0.479	0.464	0.471	1,104,643	0.4679	0.00%
2012-05-14	0	0.600	0.580	0.600	0.580	0.630	882,000	528,140	0.5988	0.471	0.456	0.471	0.456	0.495	1,122,459	0.4705	-3.23%
2012-05-11	0	0.620	0.600	0.620	0.600	0.620	1,348,000	829,400	0.6153	0.487	0.471	0.487	0.471	0.487	1,715,505	0.4835	0.00%
2012-05-10	0	0.620	0.610	0.620	0.600	0.630	1,056,000	648,960	0.6145	0.487	0.479	0.487	0.471	0.495	1,343,897	0.4829	-1.59%
2012-05-09	0	0.630	0.620	0.630	0.580	0.640	10,394,000	6,424,720	0.6181	0.495	0.487	0.495	0.456	0.503	13,227,713	0.4857	8.62%
2012-05-08	0	0.580	0.580	0.590	0.580	0.610	684,000	400,020	0.5848	0.456	0.456	0.464	0.456	0.479	870,479	0.4595	-4.92%
2012-05-07	0	0.610	0.590	0.610	0.580	0.610	1,030,000	615,500	0.5976	0.479	0.464	0.479	0.456	0.479	1,310,809	0.4696	0.00%
2012-05-04	0	0.610	0.600	0.610	0.600	0.620	1,048,000	642,280	0.6129	0.479	0.471	0.479	0.471	0.487	1,333,716	0.4816	-3.17%
2012-05-03	0	0.630	0.620	0.630	0.620	0.640	1,812,002	1,130,201	0.6237	0.495	0.487	0.495	0.487	0.503	2,306,007	0.4901	0.00%
2012-05-02	0	0.630	0.620	0.630	0.610	0.630	1,894,000	1,178,240	0.6221	0.495	0.487	0.495	0.479	0.495	2,410,361	0.4888	0.00%
2012-04-30	0	0.630	0.620	0.630	0.620	0.640	1,726,000	1,086,980	0.6298	0.495	0.487	0.495	0.487	0.503	2,196,559	0.4949	0.00%
2012-04-27	0	0.630	0.620	0.630	0.620	0.660	4,575,000	2,912,940	0.6367	0.495	0.487	0.495	0.487	0.519	5,822,281	0.5003	-3.08%
2012-04-26	0	0.650	0.640	0.650	0.620	0.660	4,956,000	3,156,700	0.6369	0.511	0.503	0.511	0.487	0.519	6,307,153	0.5005	0.00%
2012-04-25	0	0.650	0.640	0.650	0.630	0.680	15,644,000	10,233,420	0.6541	0.511	0.503	0.511	0.495	0.534	19,909,018	0.5140	3.17%
2012-04-24	0	0.630	0.630	0.640	0.600	0.640	3,736,000	2,331,460	0.6241	0.495	0.495	0.503	0.471	0.503	4,754,544	0.4904	-1.56%
2012-04-23	0	0.640	0.630	0.640	0.630	0.660	5,742,000	3,683,240	0.6415	0.503	0.495	0.503	0.495	0.519	7,307,439	0.5040	1.59%
2012-04-20	0	0.630	0.620	0.630	0.570	0.630	6,806,000	4,123,380	0.6058	0.495	0.487	0.495	0.448	0.495	8,661,517	0.4761	10.53%
2012-04-19	0	0.570	0.560	0.570	0.550	0.580	1,790,000	1,009,820	0.5641	0.448	0.440	0.448	0.432	0.456	2,278,007	0.4433	-3.39%
2012-04-18	0	0.590	0.590	0.600	0.580	0.600	2,206,000	1,302,420	0.5904	0.464	0.464	0.471	0.456	0.471	2,807,421	0.4639	3.51%
2012-04-17	0	0.570	0.570	0.590	0.570	0.600	2,086,000	1,205,800	0.5780	0.448	0.448	0.464	0.448	0.471	2,654,705	0.4542	-3.39%
2012-04-16	0	0.590	0.580	0.590	0.560	0.610	8,952,000	5,301,000	0.5922	0.464	0.456	0.464	0.440	0.479	11,392,581	0.4653	7.27%
2012-04-13	0	0.550	0.550	0.560	0.490	0.560	5,177,000	2,697,420	0.5210	0.432	0.432	0.440	0.385	0.440	6,588,404	0.4094	14.58%
2012-04-12	0	0.480	0.480	0.485	0.480	0.480	100,000	48,000	0.4800	0.377	0.377	0.381	0.377	0.377	127,263	0.3772	0.00%
2012-04-11	0	0.480	0.480	0.495	0.455	0.480	580,000	274,010	0.4724	0.377	0.377	0.389	0.358	0.377	738,125	0.3712	0.00%
2012-04-10	0	0.480	0.470	0.480	0.470	0.480	428,000	201,440	0.4707	0.377	0.369	0.377	0.369	0.377	544,685	0.3698	0.00%
2012-04-05	0	0.480	0.480	0.490	0.480	0.485	210,000	101,330	0.4825	0.377	0.377	0.385	0.377	0.381	267,252	0.3792	-2.04%
2012-04-03	0	0.490	0.480	0.495	0.470	0.490	916,000	438,960	0.4792	0.385	0.377	0.389	0.369	0.385	1,165,729	0.3766	3.16%
2012-04-02	0	0.475	0.475	0.480	0.475	0.485	210,000	100,750	0.4798	0.373	0.373	0.377	0.373	0.381	267,252	0.3770	-4.04%
2012-03-30	0	0.495	0.490	0.495	0.480	0.500	910,000	446,350	0.4905	0.389	0.385	0.389	0.377	0.393	1,158,093	0.3854	0.00%
2012-03-29	0	0.495	0.485	0.490	0.485	0.495	812,000	399,060	0.4915	0.389	0.381	0.385	0.381	0.389	1,033,375	0.3862	0.00%
2012-03-28	0	0.495	0.495	0.500	0.495	0.520	980,000	492,280	0.5023	0.389	0.389	0.393	0.389	0.409	1,247,177	0.3947	-4.81%
2012-03-27	0	0.520	0.510	0.520	0.500	0.540	900,000	468,760	0.5208	0.409	0.401	0.409	0.393	0.424	1,145,367	0.4093	1.96%
2012-03-26	0	0.510	0.495	0.510	0.480	0.530	2,030,000	1,003,690	0.4944	0.401	0.389	0.401	0.377	0.416	2,583,438	0.3885	-3.77%
2012-03-23	0	0.530	0.520	0.530	0.510	0.540	1,438,000	758,020	0.5271	0.416	0.409	0.416	0.401	0.424	1,830,041	0.4142	-1.85%
2012-03-22	0	0.540	0.540	0.550	0.520	0.550	1,132,000	607,240	0.5364	0.424	0.424	0.432	0.409	0.432	1,440,617	0.4215	1.89%
2012-03-21	0	0.530	0.530	0.550	0.530	0.540	746,000	400,320	0.5366	0.416	0.416	0.432	0.416	0.424	949,382	0.4217	-1.85%
2012-03-20	0	0.540	0.530	0.540	0.530	0.550	1,348,000	725,140	0.5379	0.424	0.416	0.424	0.416	0.432	1,715,505	0.4227	-1.82%
2012-03-19	0	0.550	0.550	0.560	0.530	0.580	1,352,000	747,100	0.5526	0.432	0.432	0.440	0.416	0.456	1,720,595	0.4342	-6.78%
2012-03-16	0	0.590	0.580	0.590	0.580	0.590	1,410,000	819,980	0.5815	0.464	0.456	0.464	0.456	0.464	1,794,408	0.4570	0.00%
2012-03-15	0	0.590	0.580	0.590	0.590	0.590	902,000	532,180	0.5900	0.464	0.456	0.464	0.464	0.464	1,147,912	0.4636	-1.67%
2012-03-14	0	0.600	0.590	0.600	0.590	0.630	1,648,000	1,006,440	0.6107	0.471	0.464	0.471	0.464	0.495	2,097,294	0.4799	-3.23%
2012-03-13	0	0.620	0.610	0.620	0.610	0.630	4,722,000	2,932,940	0.6211	0.487	0.479	0.487	0.479	0.495	6,009,357	0.4881	3.33%
2012-03-12	0	0.600	0.590	0.600	0.600	0.610	1,034,000	623,420	0.6029	0.471	0.464	0.471	0.471	0.479	1,315,899	0.4738	-1.64%
2012-03-09	0	0.610	0.600	0.610	0.590	0.610	1,484,000	889,940	0.5997	0.479	0.471	0.479	0.464	0.479	1,888,582	0.4712	3.39%
2012-03-08	0	0.590	0.590	0.600	0.580	0.600	824,000	485,960	0.5898	0.464	0.464	0.471	0.456	0.471	1,048,647	0.4634	1.72%
2012-03-07	0	0.580	0.580	0.590	0.580	0.590	1,256,000	729,100	0.5805	0.456	0.456	0.464	0.456	0.464	1,598,423	0.4561	-1.69%
2012-03-06	0	0.590	0.590	0.600	0.580	0.600	3,460,000	2,047,520	0.5918	0.464	0.464	0.471	0.456	0.471	4,403,299	0.4650	-1.67%
2012-03-05	0	0.600	0.610	0.620	0.600	0.620	2,470,000	1,508,640	0.6108	0.471	0.479	0.487	0.471	0.487	3,143,395	0.4799	-4.76%
2012-03-02	0	0.630	0.620	0.630	0.610	0.630	3,036,000	1,873,800	0.6172	0.495	0.487	0.495	0.479	0.495	3,863,704	0.4850	3.28%
2012-03-01	0	0.610	0.600	0.610	0.600	0.630	4,158,000	2,560,220	0.6157	0.479	0.471	0.479	0.471	0.495	5,291,594	0.4838	-3.17%
2012-02-29	0	0.630	0.620	0.630	0.610	0.670	18,702,000	11,980,520	0.6406	0.495	0.487	0.495	0.479	0.526	23,800,720	0.5034	3.28%
2012-02-28	0	0.610	0.610	0.620	0.580	0.610	3,550,000	2,137,220	0.6020	0.479	0.479	0.487	0.456	0.479	4,517,835	0.4731	0.00%
2012-02-27	0	0.610	0.590	0.610	0.590	0.640	4,606,000	2,818,060	0.6118	0.479	0.464	0.479	0.464	0.503	5,861,732	0.4808	1.67%
2012-02-24	0	0.600	0.600	0.610	0.580	0.620	5,610,000	3,347,340	0.5967	0.471	0.471	0.479	0.456	0.487	7,139,452	0.4689	-3.23%
2012-02-23	0	0.620	0.610	0.620	0.620	0.650	5,996,000	3,769,840	0.6287	0.487	0.479	0.487	0.487	0.511	7,630,687	0.4940	0.00%
2012-02-22	0	0.620	0.620	0.630	0.620	0.680	14,674,000	9,362,000	0.6380	0.487	0.487	0.495	0.487	0.534	18,674,567	0.5013	-7.46%
2012-02-21	0	0.670	0.660	0.670	0.630	0.690	10,656,000	7,130,180	0.6691	0.526	0.519	0.526	0.495	0.542	13,561,142	0.5258	4.69%
2012-02-20	0	0.640	0.640	0.650	0.640	0.710	8,662,000	5,718,400	0.6602	0.503	0.503	0.511	0.503	0.558	11,023,518	0.5187	-7.25%
2012-02-17	0	0.690	0.690	0.700	0.680	0.770	17,866,000	12,805,120	0.7167	0.542	0.542	0.550	0.534	0.605	22,736,801	0.5632	-5.48%
2012-02-16	0	0.730	0.720	0.730	0.630	0.750	41,977,000	29,013,010	0.6912	0.574	0.566	0.574	0.495	0.589	53,421,175	0.5431	5.80%
2012-02-15	0	0.690	0.680	0.690	0.570	0.700	43,229,000	27,915,280	0.6458	0.542	0.534	0.542	0.448	0.550	55,014,507	0.5074	23.21%
2012-02-14	0	0.560	0.550	0.560	0.510	0.580	14,828,000	8,279,380	0.5584	0.440	0.432	0.440	0.401	0.456	18,870,552	0.4387	9.80%
2012-02-13	0	0.510	0.510	0.520	0.500	0.540	5,530,000	2,871,660	0.5193	0.401	0.401	0.409	0.393	0.424	7,037,642	0.4080	-5.56%
2012-02-10	0	0.540	0.530	0.540	0.460	0.600	44,650,002	23,880,011	0.5348	0.424	0.416	0.424	0.361	0.471	56,822,916	0.4203	28.57%
2012-02-09	0	0.420	0.415	0.420	0.400	0.430	11,042,000	4,597,800	0.4164	0.330	0.326	0.330	0.314	0.338	14,052,377	0.3272	3.70%
2012-02-08	0	0.405	0.400	0.410	0.400	0.405	3,370,000	1,348,350	0.4001	0.318	0.314	0.322	0.314	0.318	4,288,762	0.3144	1.25%
2012-02-07	0	0.400	0.395	0.400	0.395	0.400	754,000	300,860	0.3990	0.314	0.310	0.314	0.310	0.314	959,563	0.3135	0.00%
2012-02-06	0	0.400	0.400	0.405	0.400	0.415	1,948,000	784,020	0.4025	0.314	0.314	0.318	0.314	0.326	2,479,083	0.3163	0.00%
2012-02-03	0	0.400	0.400	0.405	0.395	0.410	976,000	392,030	0.4017	0.314	0.314	0.318	0.310	0.322	1,242,087	0.3156	0.00%
2012-02-02	0	0.400	0.400	0.410	0.400	0.420	552,000	222,160	0.4025	0.314	0.314	0.322	0.314	0.330	702,492	0.3162	1.27%
2012-02-01	0	0.395	0.395	0.405	0.395	0.405	582,000	231,700	0.3981	0.310	0.310	0.318	0.310	0.318	740,670	0.3128	-2.47%
2012-01-31	0	0.405	0.395	0.405	0.395	0.405	330,000	130,300	0.3948	0.318	0.310	0.318	0.310	0.318	419,968	0.3103	1.25%
2012-01-30	0	0.400	0.395	0.400	0.395	0.400	268,000	106,450	0.3972	0.314	0.310	0.314	0.310	0.314	341,065	0.3121	0.00%
2012-01-27	0	0.400	0.395	0.405	0.395	0.400	360,000	143,450	0.3985	0.314	0.310	0.318	0.310	0.314	458,147	0.3131	0.00%
2012-01-26	0	0.400	0.395	0.405	0.395	0.410	562,000	225,450	0.4012	0.314	0.310	0.318	0.310	0.322	715,218	0.3152	1.27%
2012-01-20	0	0.395	0.390	0.395	0.390	0.425	420,000	169,670	0.4040	0.310	0.306	0.310	0.306	0.334	534,504	0.3174	1.28%
2012-01-19	0	0.390	0.390	0.395	0.390	0.410	388,000	151,780	0.3912	0.306	0.306	0.310	0.306	0.322	493,780	0.3074	-4.88%
2012-01-18	0	0.410	0.415	0.425	0.395	0.415	68,000	27,170	0.3996	0.322	0.326	0.334	0.310	0.326	86,539	0.3140	0.00%
2012-01-17	0	0.410	0.400	0.420	0.395	0.415	1,002,000	407,670	0.4069	0.322	0.314	0.330	0.310	0.326	1,275,175	0.3197	3.80%
2012-01-16	0	0.395	0.395	0.400	0.395	0.400	100,000	39,750	0.3975	0.310	0.310	0.314	0.310	0.314	127,263	0.3123	-3.66%
2012-01-13	0	0.410	0.400	0.420	-	-	0	0	-	0.322	0.314	0.330	-	-	0	-	0.00%
2012-01-12	0	0.410	0.395	0.420	0.410	0.410	126,000	51,660	0.4100	0.322	0.310	0.330	0.322	0.322	160,351	0.3222	2.50%
2012-01-11	0	0.400	0.395	0.405	0.400	0.425	532,000	217,860	0.4095	0.314	0.310	0.318	0.314	0.334	677,039	0.3218	-3.61%
2012-01-10	0	0.415	0.400	0.425	0.385	0.420	4,352,000	1,686,740	0.3876	0.326	0.314	0.334	0.303	0.330	5,538,484	0.3045	2.47%
2012-01-09	0	0.405	0.400	0.415	0.405	0.405	38,000	15,390	0.4050	0.318	0.314	0.326	0.318	0.318	48,360	0.3182	1.25%
2012-01-06	0	0.400	0.395	0.410	0.400	0.400	100,000	40,000	0.4000	0.314	0.310	0.322	0.314	0.314	127,263	0.3143	0.00%
2012-01-05	0	0.400	0.400	0.410	0.400	0.400	430,000	172,000	0.4000	0.314	0.314	0.322	0.314	0.314	547,231	0.3143	0.00%
2012-01-04	0	0.400	0.400	0.410	0.400	0.415	876,000	358,370	0.4091	0.314	0.314	0.322	0.314	0.326	1,114,824	0.3215	-1.23%
2012-01-03	0	0.405	0.405	0.410	0.405	0.410	108,000	43,910	0.4066	0.318	0.318	0.322	0.318	0.322	137,444	0.3195	-1.22%
2011-12-30	0	0.410	0.405	0.420	0.410	0.415	422,000	173,720	0.4117	0.322	0.318	0.330	0.322	0.326	537,050	0.3235	0.00%
2011-12-29	0	0.410	0.410	0.435	0.410	0.410	6,000	2,460	0.4100	0.322	0.322	0.342	0.322	0.322	7,636	0.3222	0.00%
2011-12-28	0	0.410	0.405	0.440	0.410	0.410	6,000	2,460	0.4100	0.322	0.318	0.346	0.322	0.322	7,636	0.3222	-2.38%
2011-12-23	0	0.420	0.420	0.450	0.410	0.420	114,000	47,680	0.4182	0.330	0.330	0.354	0.322	0.330	145,080	0.3286	0.00%
2011-12-22	0	0.420	0.405	0.420	-	-	0	0	-	0.330	0.318	0.330	-	-	0	-	-2.33%
2011-12-21	0	0.430	0.410	0.430	0.430	0.430	6,000	2,580	0.4300	0.338	0.322	0.338	0.338	0.338	7,636	0.3379	3.61%
2011-12-20	0	0.415	0.405	0.420	0.410	0.425	790,000	325,100	0.4115	0.326	0.318	0.330	0.322	0.334	1,005,377	0.3234	-1.19%
2011-12-19	0	0.420	0.410	0.420	0.420	0.420	50,000	21,000	0.4200	0.330	0.322	0.330	0.330	0.330	63,631	0.3300	1.20%
2011-12-16	0	0.415	0.410	0.420	0.415	0.415	260,000	107,900	0.4150	0.326	0.322	0.330	0.326	0.326	330,884	0.3261	0.00%
2011-12-15	0	0.415	0.415	0.420	0.410	0.420	426,000	176,580	0.4145	0.326	0.326	0.330	0.322	0.330	542,140	0.3257	-1.19%
2011-12-14	0	0.420	0.420	0.430	0.420	0.425	226,000	95,000	0.4204	0.330	0.330	0.338	0.330	0.334	287,614	0.3303	-1.18%
2011-12-13	0	0.425	0.420	0.430	0.420	0.425	260,000	109,600	0.4215	0.334	0.330	0.338	0.330	0.334	330,884	0.3312	-1.16%
2011-12-12	0	0.430	0.425	0.430	0.430	0.440	282,000	121,470	0.4307	0.338	0.334	0.338	0.338	0.346	358,882	0.3385	-3.37%
2011-12-09	0	0.445	0.425	0.445	0.420	0.445	820,000	362,420	0.4420	0.350	0.334	0.350	0.330	0.350	1,043,556	0.3473	4.71%
2011-12-08	0	0.425	0.420	0.430	0.420	0.450	1,294,000	556,690	0.4302	0.334	0.330	0.338	0.330	0.354	1,646,783	0.3380	-2.30%
2011-12-07	0	0.435	0.430	0.435	0.430	0.440	700,000	303,750	0.4339	0.342	0.338	0.342	0.338	0.346	890,841	0.3410	1.16%
2011-12-06	0	0.430	0.425	0.445	0.425	0.465	376,000	164,510	0.4375	0.338	0.334	0.350	0.334	0.365	478,509	0.3438	-8.51%
2011-12-05	0	0.470	0.435	0.470	0.420	0.470	276,000	119,720	0.4338	0.369	0.342	0.369	0.330	0.369	351,246	0.3408	11.90%
2011-12-02	0	0.420	0.420	0.430	0.420	0.435	234,000	100,080	0.4277	0.330	0.330	0.338	0.330	0.342	297,795	0.3361	-1.18%
2011-12-01	0	0.425	0.420	0.430	0.420	0.430	1,464,000	621,510	0.4245	0.334	0.330	0.338	0.330	0.338	1,863,130	0.3336	2.41%
2011-11-30	0	0.415	0.410	0.420	0.410	0.420	306,000	126,700	0.4141	0.326	0.322	0.330	0.322	0.330	389,425	0.3254	-2.35%
2011-11-29	0	0.425	0.425	0.430	0.425	0.425	20,000	8,500	0.4250	0.334	0.334	0.338	0.334	0.334	25,453	0.3340	2.41%
2011-11-28	0	0.415	0.410	0.425	0.405	0.435	124,000	51,880	0.4184	0.326	0.322	0.334	0.318	0.342	157,806	0.3288	-3.49%
2011-11-25	0	0.430	0.420	0.430	0.415	0.430	730,000	306,110	0.4193	0.338	0.330	0.338	0.326	0.338	929,020	0.3295	-2.27%
2011-11-24	0	0.440	0.440	0.445	0.430	0.455	472,000	206,650	0.4378	0.346	0.346	0.350	0.338	0.358	600,681	0.3440	-4.35%
2011-11-23	0	0.460	0.455	0.465	0.420	0.480	1,030,000	467,050	0.4534	0.361	0.358	0.365	0.330	0.377	1,310,809	0.3563	-4.17%
2011-11-22	0	0.480	0.475	0.480	0.475	0.510	160,000	77,500	0.4844	0.377	0.373	0.377	0.373	0.401	203,621	0.3806	-3.03%
2011-11-21	0	0.495	0.470	0.510	0.470	0.495	116,000	57,020	0.4916	0.389	0.369	0.401	0.369	0.389	147,625	0.3862	1.02%
2011-11-18	0	0.490	0.475	0.510	-	-	0	0	-	0.385	0.373	0.401	-	-	0	-	0.00%
2011-11-17	0	0.490	0.480	0.500	0.490	0.490	10,000	4,900	0.4900	0.385	0.377	0.393	0.385	0.385	12,726	0.3850	0.00%
2011-11-16	0	0.490	0.475	0.490	0.490	0.490	170,000	83,300	0.4900	0.385	0.373	0.385	0.385	0.385	216,347	0.3850	0.00%
2011-11-15	0	0.490	0.490	0.510	0.490	0.490	6,000	2,940	0.4900	0.385	0.385	0.401	0.385	0.385	7,636	0.3850	0.00%
2011-11-14	0	0.490	0.485	0.500	0.485	0.490	54,000	26,340	0.4878	0.385	0.381	0.393	0.381	0.385	68,722	0.3833	1.03%
2011-11-11	0	0.485	0.485	0.495	-	-	0	0	-	0.381	0.381	0.389	-	-	0	-	0.00%
2011-11-10	0	0.485	0.470	0.485	0.465	0.495	214,000	102,890	0.4808	0.381	0.369	0.381	0.365	0.389	272,343	0.3778	-3.00%
2011-11-09	0	0.500	0.500	0.520	-	-	0	0	-	0.393	0.393	0.409	-	-	0	-	0.00%
2011-11-08	0	0.500	0.500	0.510	0.495	0.510	308,000	153,760	0.4992	0.393	0.393	0.401	0.389	0.401	391,970	0.3923	-5.66%
2011-11-07	0	0.530	0.500	0.530	0.500	0.530	120,000	63,380	0.5282	0.416	0.393	0.416	0.393	0.416	152,716	0.4150	6.00%
2011-11-04	0	0.500	0.500	0.510	0.490	0.550	412,000	208,680	0.5065	0.393	0.393	0.401	0.385	0.432	524,323	0.3980	0.00%
2011-11-03	0	0.500	0.495	0.520	0.495	0.500	292,000	144,980	0.4965	0.393	0.389	0.409	0.389	0.393	371,608	0.3901	0.00%
2011-11-02	0	0.500	0.495	0.510	-	-	0	0	-	0.393	0.389	0.401	-	-	0	-	0.00%
2011-11-01	0	0.500	0.495	0.520	-	-	0	0	-	0.393	0.389	0.409	-	-	0	-	0.00%
2011-10-31	0	0.500	0.500	0.520	0.500	0.500	60,000	30,000	0.5000	0.393	0.393	0.409	0.393	0.393	76,358	0.3929	-1.96%
2011-10-28	0	0.510	0.510	0.530	0.510	0.540	1,786,000	949,840	0.5318	0.401	0.401	0.416	0.401	0.424	2,272,917	0.4179	0.00%
2011-10-27	0	0.510	0.510	0.530	0.490	0.530	1,254,000	651,600	0.5196	0.401	0.401	0.416	0.385	0.416	1,595,878	0.4083	4.08%
2011-10-26	0	0.490	0.490	0.510	0.490	0.500	330,000	163,340	0.4950	0.385	0.385	0.401	0.385	0.393	419,968	0.3889	-1.01%
2011-10-25	0	0.495	0.490	0.500	0.495	0.510	532,000	266,820	0.5015	0.389	0.385	0.393	0.389	0.401	677,039	0.3941	-1.00%
2011-10-24	0	0.500	0.495	0.520	0.500	0.520	326,000	165,920	0.5090	0.393	0.389	0.409	0.393	0.409	414,877	0.3999	2.04%
2011-10-21	0	0.490	0.460	0.500	0.490	0.490	44,000	21,560	0.4900	0.385	0.361	0.393	0.385	0.385	55,996	0.3850	0.00%
2011-10-20	0	0.490	0.470	0.490	-	-	0	0	-	0.385	0.369	0.385	-	-	0	-	0.00%
2011-10-19	0	0.490	0.490	0.500	0.490	0.490	78,000	38,220	0.4900	0.385	0.385	0.393	0.385	0.385	99,265	0.3850	1.03%
2011-10-18	0	0.485	0.485	0.495	0.485	0.500	216,000	104,820	0.4853	0.381	0.381	0.389	0.381	0.393	274,888	0.3813	-8.49%
2011-10-17	0	0.530	0.500	0.530	0.500	0.540	364,000	194,680	0.5348	0.416	0.393	0.416	0.393	0.424	463,237	0.4203	1.92%
2011-10-14	0	0.520	0.500	0.520	-	-	0	0	-	0.409	0.393	0.409	-	-	0	-	0.00%
2011-10-13	0	0.520	0.510	0.520	0.490	0.520	1,374,000	688,800	0.5013	0.409	0.401	0.409	0.385	0.409	1,748,593	0.3939	7.22%
2011-10-12	0	0.485	0.480	0.485	0.465	0.510	334,000	162,260	0.4858	0.381	0.377	0.381	0.365	0.401	425,058	0.3817	-1.02%
2011-10-11	0	0.490	0.470	0.500	0.490	0.500	174,000	86,260	0.4957	0.385	0.369	0.393	0.385	0.393	221,438	0.3895	0.00%
2011-10-10	0	0.490	0.460	0.495	-	-	0	0	-	0.385	0.361	0.389	-	-	0	-	0.00%
2011-10-07	0	0.490	0.485	0.490	0.485	0.495	1,022,000	498,840	0.4881	0.385	0.381	0.385	0.381	0.389	1,300,628	0.3835	6.52%
2011-10-06	0	0.460	0.440	0.460	0.430	0.460	360,000	161,600	0.4489	0.361	0.346	0.361	0.338	0.361	458,147	0.3527	0.00%
2011-10-04	0	0.460	0.430	0.460	0.430	0.460	148,000	67,510	0.4561	0.361	0.338	0.361	0.338	0.361	188,349	0.3584	0.00%
2011-10-03	0	0.460	0.455	0.465	0.455	0.500	472,000	221,170	0.4686	0.361	0.358	0.365	0.358	0.393	600,681	0.3682	-8.00%
2011-09-30	0	0.500	0.490	0.500	0.500	0.590	2,486,000	1,353,220	0.5443	0.393	0.385	0.393	0.393	0.464	3,163,757	0.4277	-7.41%
2011-09-28	0	0.540	0.510	0.540	0.510	0.540	16,290,000	8,079,670	0.4960	0.424	0.401	0.424	0.401	0.424	20,731,137	0.3897	9.09%
2011-09-27	0	0.495	0.500	0.510	0.485	0.500	2,990,000	1,459,440	0.4881	0.389	0.393	0.401	0.381	0.393	3,805,163	0.3835	2.06%
2011-09-26	0	0.485	0.485	0.500	0.480	0.540	512,000	257,630	0.5032	0.381	0.381	0.393	0.377	0.424	651,586	0.3954	-17.80%
2011-09-23	0	0.590	0.520	0.590	0.500	0.590	878,000	466,920	0.5318	0.464	0.409	0.464	0.393	0.464	1,117,369	0.4179	-1.67%
2011-09-22	0	0.600	0.570	0.600	0.570	0.600	320,000	188,120	0.5879	0.471	0.448	0.471	0.448	0.471	407,241	0.4619	-4.76%
2011-09-21	0	0.630	0.610	0.630	-	-	0	0	-	0.495	0.479	0.495	-	-	0	-	0.00%
2011-09-20	0	0.630	0.620	0.630	0.610	0.640	566,000	350,940	0.6200	0.495	0.487	0.495	0.479	0.503	720,308	0.4872	-1.56%
2011-09-19	0	0.640	0.630	0.670	-	-	0	0	-	0.503	0.495	0.526	-	-	0	-	0.00%
2011-09-16	0	0.640	0.640	0.650	0.640	0.640	20,000	12,800	0.6400	0.503	0.503	0.511	0.503	0.503	25,453	0.5029	-1.54%
2011-09-15	0	0.650	0.630	0.660	-	-	0	0	-	0.511	0.495	0.519	-	-	0	-	0.00%
2011-09-14	0	0.650	0.620	0.650	0.630	0.650	268,000	172,060	0.6420	0.511	0.487	0.511	0.495	0.511	341,065	0.5045	0.00%
2011-09-12	0	0.650	0.650	0.660	0.640	0.650	334,000	216,740	0.6489	0.511	0.511	0.519	0.503	0.511	425,058	0.5099	0.00%
2011-09-09	0	0.650	0.650	0.660	0.650	0.650	28,000	18,200	0.6500	0.511	0.511	0.519	0.511	0.511	35,634	0.5108	0.00%
2011-09-08	0	0.650	0.650	0.660	0.650	0.650	32,000	20,800	0.6500	0.511	0.511	0.519	0.511	0.511	40,724	0.5108	0.00%
2011-09-07	0	0.650	0.650	0.670	0.650	0.650	52,000	33,800	0.6500	0.511	0.511	0.526	0.511	0.511	66,177	0.5108	0.00%
2011-09-06	0	0.650	0.650	0.660	0.630	0.650	102,000	65,600	0.6431	0.511	0.511	0.519	0.495	0.511	129,808	0.5054	0.00%
2011-09-05	0	0.650	0.650	0.670	0.630	0.650	64,000	40,560	0.6338	0.511	0.511	0.526	0.495	0.511	81,448	0.4980	-1.52%
2011-09-02	0	0.660	0.660	0.680	0.660	0.660	162,000	106,920	0.6600	0.519	0.519	0.534	0.519	0.519	206,166	0.5186	-1.49%
2011-09-01	0	0.670	0.660	0.670	0.660	0.680	314,000	210,000	0.6688	0.526	0.519	0.526	0.519	0.534	399,606	0.5255	0.00%
2011-08-31	0	0.670	0.660	0.670	0.650	0.670	334,000	218,860	0.6553	0.526	0.519	0.526	0.511	0.526	425,058	0.5149	0.00%
2011-08-30	0	0.670	0.660	0.670	0.650	0.670	208,000	136,200	0.6548	0.526	0.519	0.526	0.511	0.526	264,707	0.5145	8.06%
2011-08-29	0	0.620	0.620	0.640	0.610	0.650	184,000	116,700	0.6342	0.487	0.487	0.503	0.479	0.511	234,164	0.4984	-4.62%
2011-08-26	0	0.650	0.640	0.650	0.600	0.660	580,000	366,780	0.6324	0.511	0.503	0.511	0.471	0.519	738,125	0.4969	-1.52%
2011-08-25	0	0.660	0.650	0.660	0.610	0.660	208,000	132,520	0.6371	0.519	0.511	0.519	0.479	0.519	264,707	0.5006	0.00%
2011-08-24	0	0.660	0.640	0.660	0.650	0.660	214,500	140,445	0.6548	0.519	0.503	0.519	0.511	0.519	272,979	0.5145	4.76%
2011-08-23	0	0.630	0.620	0.630	0.610	0.650	162,000	102,480	0.6326	0.495	0.487	0.495	0.479	0.511	206,166	0.4971	-3.08%
2011-08-22	0	0.650	0.630	0.650	0.630	0.660	682,000	441,800	0.6478	0.511	0.495	0.511	0.495	0.519	867,933	0.5090	0.00%
2011-08-19	0	0.650	0.630	0.650	0.630	0.660	376,000	238,400	0.6340	0.511	0.495	0.511	0.495	0.519	478,509	0.4982	-2.99%
2011-08-18	0	0.670	0.640	0.670	0.650	0.680	44,000	28,720	0.6527	0.526	0.503	0.526	0.511	0.534	55,996	0.5129	0.00%
2011-08-17	0	0.670	0.660	0.670	0.630	0.670	70,000	44,340	0.6334	0.526	0.519	0.526	0.495	0.526	89,084	0.4977	3.08%
2011-08-16	0	0.650	0.650	0.660	0.640	0.650	46,000	29,880	0.6496	0.511	0.511	0.519	0.503	0.511	58,541	0.5104	-1.52%
2011-08-15	0	0.660	0.650	0.660	0.630	0.670	324,000	212,640	0.6563	0.519	0.511	0.519	0.495	0.526	412,332	0.5157	3.13%
2011-08-12	0	0.640	0.640	0.660	0.640	0.660	334,000	219,160	0.6562	0.503	0.503	0.519	0.503	0.519	425,058	0.5156	0.00%
2011-08-11	0	0.640	0.640	0.660	0.630	0.670	3,056,000	2,008,940	0.6574	0.503	0.503	0.519	0.495	0.526	3,889,156	0.5165	-3.03%
2011-08-10	0	0.660	0.650	0.670	0.660	0.720	1,306,000	870,340	0.6664	0.519	0.511	0.526	0.519	0.566	1,662,054	0.5237	1.54%
2011-08-09	0	0.650	0.630	0.650	0.610	0.680	938,000	590,580	0.6296	0.511	0.495	0.511	0.479	0.534	1,193,727	0.4947	-9.72%
2011-08-08	0	0.720	0.680	0.740	0.620	0.720	772,000	500,780	0.6487	0.566	0.534	0.581	0.487	0.566	982,470	0.5097	2.86%
2011-08-05	0	0.700	0.700	0.740	0.700	0.760	1,458,000	1,065,100	0.7305	0.550	0.550	0.581	0.550	0.597	1,855,494	0.5740	-9.09%
2011-08-04	0	0.770	0.760	0.770	0.750	0.770	242,000	182,920	0.7559	0.605	0.597	0.605	0.589	0.605	307,976	0.5939	-1.28%
2011-08-03	0	0.780	0.760	0.780	0.740	0.780	306,000	230,080	0.7519	0.613	0.597	0.613	0.581	0.613	389,425	0.5908	-1.27%
2011-08-02	0	0.790	0.790	0.810	0.790	0.790	10,000	7,900	0.7900	0.621	0.621	0.636	0.621	0.621	12,726	0.6208	0.00%
2011-08-01	0	0.790	0.790	0.800	0.780	0.790	356,000	281,180	0.7898	0.621	0.621	0.629	0.613	0.621	453,056	0.6206	2.60%
2011-07-29	0	0.770	0.770	0.790	0.770	0.780	400,000	308,800	0.7720	0.605	0.605	0.621	0.605	0.613	509,052	0.6066	0.00%
2011-07-28	0	0.770	0.770	0.790	0.770	0.780	226,000	176,020	0.7788	0.605	0.605	0.621	0.605	0.613	287,614	0.6120	-3.75%
2011-07-27	0	0.800	0.790	0.800	0.790	0.800	76,000	60,520	0.7963	0.629	0.621	0.629	0.621	0.629	96,720	0.6257	0.00%
2011-07-26	0	0.800	0.800	0.810	0.800	0.810	228,000	183,360	0.8042	0.629	0.629	0.636	0.629	0.636	290,160	0.6319	2.56%
2011-07-25	0	0.780	0.780	0.790	0.780	0.790	12,000	9,460	0.7883	0.613	0.613	0.621	0.613	0.621	15,272	0.6195	-2.50%
2011-07-22	0	0.800	0.790	0.800	0.780	0.800	212,000	168,280	0.7938	0.629	0.621	0.629	0.613	0.629	269,797	0.6237	2.56%
2011-07-21	0	0.780	0.780	0.800	0.780	0.800	430,000	339,820	0.7903	0.613	0.613	0.629	0.613	0.629	547,231	0.6210	-1.27%
2011-07-20	0	0.790	0.780	0.800	0.770	0.790	116,000	90,780	0.7826	0.621	0.613	0.629	0.605	0.621	147,625	0.6149	0.00%
2011-07-19	0	0.790	0.780	0.800	0.770	0.800	108,000	85,180	0.7887	0.621	0.613	0.629	0.605	0.629	137,444	0.6197	-2.47%
2011-07-18	0	0.810	0.810	0.820	0.800	0.830	198,000	161,200	0.8141	0.636	0.636	0.644	0.629	0.652	251,981	0.6397	-1.22%
2011-07-15	0	0.820	0.820	0.830	0.810	0.820	376,000	308,120	0.8195	0.644	0.644	0.652	0.636	0.644	478,509	0.6439	1.23%
2011-07-14	0	0.810	0.820	0.830	0.800	0.810	176,000	141,580	0.8044	0.636	0.644	0.652	0.629	0.636	223,983	0.6321	0.00%
2011-07-13	0	0.810	0.800	0.810	0.800	0.810	166,000	133,040	0.8014	0.636	0.629	0.636	0.629	0.636	211,257	0.6298	2.53%
2011-07-12	0	0.790	0.790	0.810	0.790	0.820	1,108,000	894,520	0.8073	0.621	0.621	0.636	0.621	0.644	1,410,074	0.6344	-5.95%
2011-07-11	0	0.840	0.830	0.840	0.840	0.860	192,000	161,320	0.8402	0.660	0.652	0.660	0.660	0.676	244,345	0.6602	0.00%
2011-07-08	0	0.840	0.840	0.850	0.840	0.860	440,000	374,440	0.8510	0.660	0.660	0.668	0.660	0.676	559,957	0.6687	-2.33%
2011-07-07	0	0.860	0.850	0.860	0.850	0.870	506,000	434,880	0.8594	0.676	0.668	0.676	0.668	0.684	643,951	0.6753	0.00%
2011-07-06	0	0.860	0.860	0.870	0.860	0.880	310,000	269,100	0.8681	0.676	0.676	0.684	0.676	0.691	394,515	0.6821	-2.27%
2011-07-05	0	0.880	0.870	0.890	0.870	0.880	532,000	465,300	0.8746	0.691	0.684	0.699	0.684	0.691	677,039	0.6873	0.00%
2011-07-04	0	0.880	0.870	0.890	0.850	0.880	2,352,000	2,046,560	0.8701	0.691	0.684	0.699	0.668	0.691	2,993,225	0.6837	4.76%
2011-06-30	0	0.840	0.840	0.850	0.840	0.870	1,002,000	864,840	0.8631	0.660	0.660	0.668	0.660	0.684	1,275,175	0.6782	-1.18%
2011-06-29	0	0.850	0.830	0.850	0.840	0.860	1,222,000	1,028,400	0.8416	0.668	0.652	0.668	0.660	0.676	1,555,153	0.6613	-1.16%
2011-06-28	0	0.860	0.850	0.860	0.840	0.870	2,346,000	2,013,080	0.8581	0.676	0.668	0.676	0.660	0.684	2,985,589	0.6743	-1.15%
2011-06-27	0	0.870	0.860	0.880	0.860	0.900	3,324,000	2,921,540	0.8789	0.684	0.676	0.691	0.676	0.707	4,230,221	0.6906	0.00%
2011-06-24	0	0.870	0.860	0.870	0.850	0.880	716,000	621,380	0.8678	0.684	0.676	0.684	0.668	0.691	911,203	0.6819	1.16%
2011-06-23	0	0.860	0.850	0.870	0.850	0.900	936,000	815,680	0.8715	0.676	0.668	0.684	0.668	0.707	1,191,181	0.6848	1.18%
2011-06-22	0	0.850	0.820	0.850	0.810	0.850	154,000	127,960	0.8309	0.668	0.644	0.668	0.636	0.668	195,985	0.6529	2.41%
2011-06-21	0	0.830	0.820	0.830	0.810	0.830	278,000	228,040	0.8203	0.652	0.644	0.652	0.636	0.652	353,791	0.6446	2.47%
2011-06-20	0	0.810	0.810	0.820	0.810	0.830	412,000	339,260	0.8234	0.636	0.636	0.644	0.636	0.652	524,323	0.6470	0.00%
2011-06-17	0	0.810	0.810	0.820	0.810	0.830	186,000	151,560	0.8148	0.636	0.636	0.644	0.636	0.652	236,709	0.6403	0.00%
2011-06-16	0	0.810	0.810	0.820	0.810	0.830	276,000	225,140	0.8157	0.636	0.636	0.644	0.636	0.652	351,246	0.6410	-2.41%
2011-06-15	0	0.830	0.820	0.840	0.820	0.830	458,000	380,080	0.8299	0.652	0.644	0.660	0.644	0.652	582,864	0.6521	1.22%
2011-06-14	0	0.820	0.820	0.830	0.820	0.830	340,000	280,100	0.8238	0.644	0.644	0.652	0.644	0.652	432,694	0.6473	0.00%
2011-06-13	0	0.820	0.820	0.840	0.810	0.820	98,000	80,160	0.8180	0.644	0.644	0.660	0.636	0.644	124,718	0.6427	0.00%
2011-06-10	0	0.820	0.820	0.830	0.820	0.830	374,000	308,740	0.8255	0.644	0.644	0.652	0.644	0.652	475,963	0.6487	-1.20%
2011-06-09	0	0.830	0.820	0.830	0.810	0.840	1,160,000	951,660	0.8204	0.652	0.644	0.652	0.636	0.660	1,476,250	0.6446	1.22%
2011-06-08	0	0.820	0.820	0.830	0.820	0.830	174,000	143,740	0.8261	0.644	0.644	0.652	0.644	0.652	221,438	0.6491	-2.38%
2011-06-07	0	0.840	0.820	0.840	0.820	0.840	798,000	662,300	0.8299	0.660	0.644	0.660	0.644	0.660	1,015,558	0.6522	0.00%
2011-06-03	0	0.840	0.820	0.840	0.820	0.860	832,000	691,000	0.8305	0.660	0.644	0.660	0.644	0.676	1,058,828	0.6526	0.00%
2011-06-02	0	0.840	0.840	0.850	0.840	0.850	182,000	153,980	0.8460	0.660	0.660	0.668	0.660	0.668	231,619	0.6648	-1.18%
2011-06-01	0	0.850	0.850	0.870	0.850	0.880	458,000	391,280	0.8543	0.668	0.668	0.684	0.668	0.691	582,864	0.6713	-2.30%
2011-05-31	0	0.870	0.860	0.880	0.850	0.880	188,000	163,260	0.8684	0.684	0.676	0.691	0.668	0.691	239,254	0.6824	0.00%
2011-05-30	0	0.870	0.850	0.880	0.870	0.880	4,000	3,500	0.8750	0.684	0.668	0.691	0.684	0.691	5,091	0.6876	0.00%
2011-05-27	0	0.870	0.850	0.870	0.850	0.880	880,000	752,480	0.8551	0.684	0.668	0.684	0.668	0.691	1,119,914	0.6719	0.00%
2011-05-26	0	0.870	0.860	0.870	0.860	0.890	926,000	808,000	0.8726	0.684	0.676	0.684	0.676	0.699	1,178,455	0.6856	1.16%
2011-05-25	0	0.860	0.860	0.870	0.850	0.860	520,000	444,780	0.8553	0.676	0.676	0.684	0.668	0.676	661,767	0.6721	-3.37%
2011-05-24	0	0.890	0.870	0.900	0.880	0.890	62,000	54,580	0.8803	0.699	0.684	0.707	0.691	0.699	78,903	0.6917	1.14%
2011-05-23	0	0.880	0.880	0.890	0.880	0.890	150,000	133,220	0.8881	0.691	0.691	0.699	0.691	0.699	190,894	0.6979	-1.12%
2011-05-20	0	0.890	0.890	0.910	0.890	0.900	380,000	340,940	0.8972	0.699	0.699	0.715	0.699	0.707	483,599	0.7050	-3.26%
2011-05-19	0	0.920	0.900	0.920	0.890	0.920	102,000	92,640	0.9082	0.723	0.707	0.723	0.699	0.723	129,808	0.7137	1.10%
2011-05-18	0	0.910	0.910	0.920	0.890	0.920	766,000	693,160	0.9049	0.715	0.715	0.723	0.699	0.723	974,834	0.7111	1.11%
2011-05-17	0	0.900	0.900	0.910	0.880	0.930	1,228,000	1,123,980	0.9153	0.707	0.707	0.715	0.691	0.731	1,562,789	0.7192	0.00%
2011-05-16	0	0.900	0.900	0.920	0.880	0.930	1,580,000	1,428,220	0.9039	0.707	0.707	0.723	0.691	0.731	2,010,755	0.7103	4.65%
2011-05-13	0	0.860	0.860	0.890	0.860	0.870	204,000	176,940	0.8674	0.676	0.676	0.699	0.676	0.684	259,616	0.6815	-1.15%
2011-05-12	0	0.870	0.870	0.880	0.870	0.890	410,000	359,460	0.8767	0.684	0.684	0.691	0.684	0.699	521,778	0.6889	0.00%
2011-05-11	0	0.870	0.870	0.900	0.870	0.900	568,000	497,660	0.8762	0.684	0.684	0.707	0.684	0.707	722,854	0.6885	-1.14%
2011-05-09	0	0.880	0.870	0.900	0.880	0.900	224,000	198,560	0.8864	0.691	0.684	0.707	0.691	0.707	285,069	0.6965	-1.12%
2011-05-06	0	0.890	0.880	0.900	0.880	0.910	5,056,000	4,502,480	0.8905	0.699	0.691	0.707	0.691	0.715	6,434,416	0.6997	1.14%
2011-05-05	0	0.880	0.880	0.900	0.870	0.900	574,000	511,960	0.8919	0.691	0.691	0.707	0.684	0.707	730,489	0.7008	-1.12%
2011-05-04	0	0.890	0.880	0.900	0.870	0.940	2,340,000	2,089,960	0.8931	0.699	0.691	0.707	0.684	0.739	2,977,953	0.7018	-3.26%
2011-05-03	0	0.920	0.910	0.920	0.910	0.920	316,000	288,660	0.9135	0.723	0.715	0.723	0.715	0.723	402,151	0.7178	-1.08%
2011-04-29	0	0.930	0.930	0.940	0.930	0.940	418,000	389,240	0.9312	0.731	0.731	0.739	0.731	0.739	531,959	0.7317	-1.06%
2011-04-28	0	0.940	0.930	0.940	0.930	0.940	542,000	508,940	0.9390	0.739	0.731	0.739	0.731	0.739	689,765	0.7378	-1.05%
2011-04-27	0	0.950	0.930	0.950	0.940	0.950	850,000	801,180	0.9426	0.746	0.731	0.746	0.739	0.746	1,081,735	0.7406	0.00%
2011-04-26	0	0.950	0.940	0.950	0.940	0.960	664,000	628,660	0.9468	0.746	0.739	0.746	0.739	0.754	845,026	0.7440	-1.04%
2011-04-21	0	0.960	0.960	0.970	0.950	0.970	1,260,000	1,211,620	0.9616	0.754	0.754	0.762	0.746	0.762	1,603,513	0.7556	-1.03%
2011-04-20	0	0.970	0.970	0.980	0.960	0.980	706,000	679,440	0.9624	0.762	0.762	0.770	0.754	0.770	898,477	0.7562	0.00%
2011-04-19	0	0.970	0.970	0.980	0.960	0.990	694,000	671,760	0.9680	0.762	0.762	0.770	0.754	0.778	883,205	0.7606	0.00%
2011-04-18	0	0.970	0.970	0.980	0.970	1.000	322,000	315,660	0.9803	0.762	0.762	0.770	0.762	0.786	409,787	0.7703	-2.02%
2011-04-15	0	0.990	0.970	0.990	0.960	1.000	1,548,000	1,520,360	0.9821	0.778	0.762	0.778	0.754	0.786	1,970,031	0.7717	2.06%
2011-04-14	0	0.970	0.970	0.980	0.950	0.980	538,000	522,220	0.9707	0.762	0.762	0.770	0.746	0.770	684,675	0.7627	0.00%
2011-04-13	0	0.970	0.970	0.980	0.950	0.980	2,072,000	1,986,520	0.9587	0.762	0.762	0.770	0.746	0.770	2,636,889	0.7534	1.04%
2011-04-12	0	0.960	0.950	0.960	0.950	0.970	1,554,000	1,488,480	0.9578	0.754	0.746	0.754	0.746	0.762	1,977,666	0.7526	-1.03%
2011-04-11	0	0.970	0.960	0.970	0.960	0.980	320,000	307,480	0.9609	0.762	0.754	0.762	0.754	0.770	407,241	0.7550	0.00%
2011-04-08	0	0.970	0.970	0.980	0.960	0.980	842,000	810,920	0.9631	0.762	0.762	0.770	0.754	0.770	1,071,554	0.7568	0.00%
2011-04-07	0	0.970	0.970	0.980	0.970	0.990	768,000	745,980	0.9713	0.762	0.762	0.770	0.762	0.778	977,380	0.7632	0.00%
2011-04-06	0	0.970	0.970	0.980	0.970	0.990	646,000	635,920	0.9844	0.762	0.762	0.770	0.762	0.778	822,119	0.7735	-2.02%
2011-04-04	0	0.990	0.980	1.000	0.960	1.000	1,784,000	1,757,800	0.9853	0.778	0.770	0.786	0.754	0.786	2,270,371	0.7742	3.13%
2011-04-01	0	0.960	0.950	0.970	0.950	0.970	554,000	529,680	0.9561	0.754	0.746	0.762	0.746	0.762	705,037	0.7513	0.00%
2011-03-31	0	0.960	0.960	0.980	0.960	0.970	340,000	327,160	0.9622	0.754	0.754	0.770	0.754	0.762	432,694	0.7561	-1.03%
2011-03-30	0	0.970	0.960	0.990	0.970	0.990	1,424,000	1,394,640	0.9794	0.762	0.754	0.778	0.762	0.778	1,812,225	0.7696	1.04%
2011-03-29	0	0.960	0.950	0.960	0.960	0.990	938,000	913,080	0.9734	0.754	0.746	0.754	0.754	0.778	1,193,727	0.7649	-2.04%
2011-03-28	0	0.980	0.970	0.990	0.970	1.000	442,000	438,560	0.9922	0.770	0.762	0.778	0.762	0.786	562,502	0.7797	0.00%
2011-03-25	0	0.980	0.980	0.990	0.980	1.000	478,000	470,220	0.9837	0.770	0.770	0.778	0.770	0.786	608,317	0.7730	0.00%
2011-03-24	0	0.980	0.980	0.990	0.980	1.020	1,150,000	1,145,720	0.9963	0.770	0.770	0.778	0.770	0.801	1,463,524	0.7829	0.00%
2011-03-23	0	0.980	0.980	0.990	0.980	1.000	594,000	587,640	0.9893	0.770	0.770	0.778	0.770	0.786	755,942	0.7774	0.00%
2011-03-22	0	0.980	0.980	1.000	0.980	1.000	834,000	826,940	0.9915	0.770	0.770	0.786	0.770	0.786	1,061,373	0.7791	-1.01%
2011-03-21	0	0.990	0.970	0.990	0.960	0.990	1,166,000	1,143,420	0.9806	0.778	0.762	0.778	0.754	0.778	1,483,886	0.7706	3.13%
2011-03-18	0	0.960	0.960	0.970	0.930	0.970	2,066,000	1,964,160	0.9507	0.754	0.754	0.762	0.731	0.762	2,629,253	0.7470	1.05%
2011-03-17	0	0.950	0.950	0.960	0.950	0.990	1,846,000	1,774,280	0.9611	0.746	0.746	0.754	0.746	0.778	2,349,274	0.7552	-5.00%
2011-03-16	0	1.000	0.990	1.000	0.960	1.000	1,966,000	1,922,600	0.9779	0.786	0.778	0.786	0.754	0.786	2,501,990	0.7684	2.04%
2011-03-15	0	0.980	0.970	0.980	0.960	1.000	2,844,000	2,784,000	0.9789	0.770	0.762	0.770	0.754	0.786	3,619,359	0.7692	-3.92%
2011-03-14	0	1.020	1.020	1.030	1.000	1.030	1,524,000	1,544,660	1.0136	0.801	0.801	0.809	0.786	0.809	1,939,488	0.7964	-1.92%
2011-03-11	0	1.040	1.030	1.040	1.030	1.070	2,470,000	2,582,000	1.0453	0.817	0.809	0.817	0.809	0.841	3,143,395	0.8214	-1.89%
2011-03-10	0	1.060	1.050	1.070	1.050	1.110	2,918,000	3,161,920	1.0836	0.833	0.825	0.841	0.825	0.872	3,713,533	0.8515	-2.75%
2011-03-09	0	1.090	1.090	1.100	1.000	1.110	8,100,000	8,629,300	1.0653	0.856	0.856	0.864	0.786	0.872	10,308,300	0.8371	9.00%
2011-03-08	0	1.000	0.990	1.010	0.990	1.010	1,344,000	1,348,020	1.0030	0.786	0.778	0.794	0.778	0.794	1,710,414	0.7881	-0.99%
2011-03-07	0	1.010	1.000	1.010	0.980	1.010	438,000	437,880	0.9997	0.794	0.786	0.794	0.770	0.794	557,412	0.7856	2.02%
2011-03-04	0	0.990	0.990	1.000	0.980	1.040	3,396,000	3,413,520	1.0052	0.778	0.778	0.786	0.770	0.817	4,321,850	0.7898	-1.98%
2011-03-03	0	1.010	1.000	1.020	1.010	1.040	1,896,000	1,954,080	1.0306	0.794	0.786	0.801	0.794	0.817	2,412,906	0.8098	0.00%
2011-03-02	0	1.010	1.000	1.010	1.000	1.020	1,716,000	1,737,120	1.0123	0.794	0.786	0.794	0.786	0.801	2,183,832	0.7954	-0.98%
2011-03-01	0	1.020	1.010	1.020	0.960	1.030	3,264,000	3,283,080	1.0058	0.801	0.794	0.801	0.754	0.809	4,153,863	0.7904	4.08%
2011-02-28	0	0.980	0.980	0.990	0.950	1.000	3,042,000	2,966,340	0.9751	0.770	0.770	0.778	0.746	0.786	3,871,339	0.7662	-1.01%
2011-02-25	0	0.990	0.980	0.990	0.950	1.000	4,298,000	4,240,080	0.9865	0.778	0.770	0.778	0.746	0.786	5,469,762	0.7752	6.45%
2011-02-24	0	0.930	0.930	0.940	0.920	1.040	11,574,000	11,432,520	0.9878	0.731	0.731	0.739	0.723	0.817	14,729,416	0.7762	-11.43%
2011-02-23	0	1.050	1.040	1.060	1.040	1.070	3,372,000	3,563,940	1.0569	0.825	0.817	0.833	0.817	0.841	4,291,307	0.8305	-1.87%
2011-02-22	0	1.070	1.060	1.070	1.050	1.100	6,444,000	6,886,980	1.0687	0.841	0.833	0.841	0.825	0.864	8,200,825	0.8398	-2.73%
2011-02-21	0	1.100	1.090	1.100	1.060	1.120	5,874,000	6,384,420	1.0869	0.864	0.856	0.864	0.833	0.880	7,475,427	0.8541	2.80%
2011-02-18	0	1.070	1.070	1.080	1.030	1.110	24,036,000	24,524,220	1.0203	0.841	0.841	0.849	0.809	0.872	30,588,926	0.8017	0.00%
2011-02-17	0	1.070	1.060	1.070	1.050	1.120	16,360,000	16,702,040	1.0209	0.841	0.833	0.841	0.825	0.880	20,820,221	0.8022	-4.46%
2011-02-16	0	1.120	1.120	1.130	1.080	1.150	30,706,000	32,416,640	1.0557	0.880	0.880	0.888	0.849	0.904	39,077,366	0.8296	-1.75%
2011-02-15	0	1.140	1.130	1.150	1.140	1.220	20,230,000	21,420,980	1.0589	0.896	0.888	0.904	0.896	0.959	25,745,298	0.8320	-5.79%
2011-02-14	0	1.210	1.200	1.210	1.190	1.220	5,562,000	6,709,080	1.2062	0.951	0.943	0.951	0.935	0.959	7,078,366	0.9478	2.54%
2011-02-11	0	1.180	1.180	1.190	1.160	1.240	9,516,000	11,360,040	1.1938	0.927	0.927	0.935	0.911	0.974	12,110,344	0.9380	-4.84%
2011-02-10	0	1.240	1.230	1.240	1.210	1.270	9,846,000	12,214,140	1.2405	0.974	0.967	0.974	0.951	0.998	12,530,312	0.9748	0.00%
2011-02-09	0	1.240	1.240	1.250	1.170	1.260	12,762,000	15,569,250	1.2200	0.974	0.974	0.982	0.919	0.990	16,241,300	0.9586	2.48%
2011-02-08	0	1.210	1.210	1.220	1.150	1.240	30,456,000	36,439,920	1.1965	0.951	0.951	0.959	0.904	0.974	38,759,209	0.9402	8.04%
2011-02-07	0	1.120	1.110	1.120	1.070	1.150	14,563,000	16,341,190	1.1221	0.880	0.872	0.880	0.841	0.904	18,533,306	0.8817	5.66%
2011-02-02	0	1.060	1.050	1.060	1.060	1.080	1,320,000	1,411,440	1.0693	0.833	0.825	0.833	0.833	0.849	1,679,871	0.8402	-0.93%
2011-02-01	0	1.070	1.060	1.070	1.050	1.080	2,274,000	2,420,520	1.0644	0.841	0.833	0.841	0.825	0.849	2,893,960	0.8364	-0.93%
2011-01-31	0	1.080	1.060	1.080	1.040	1.080	2,568,000	2,711,280	1.0558	0.849	0.833	0.849	0.817	0.849	3,268,113	0.8296	0.00%
2011-01-28	0	1.080	1.070	1.080	1.060	1.080	2,616,000	2,792,400	1.0674	0.849	0.841	0.849	0.833	0.849	3,329,199	0.8388	1.89%
2011-01-27	0	1.060	1.050	1.060	1.030	1.080	3,474,000	3,652,740	1.0515	0.833	0.825	0.833	0.809	0.849	4,421,115	0.8262	1.92%
2011-01-26	0	1.040	1.030	1.040	1.010	1.050	4,908,000	5,059,200	1.0308	0.817	0.809	0.817	0.794	0.825	6,246,066	0.8100	2.97%
2011-01-25	0	1.010	0.990	1.010	1.000	1.050	4,926,000	5,005,320	1.0161	0.794	0.778	0.794	0.786	0.825	6,268,974	0.7984	-3.81%
2011-01-24	0	1.050	1.050	1.060	1.040	1.100	2,160,000	2,308,380	1.0687	0.825	0.825	0.833	0.817	0.864	2,748,880	0.8398	-3.67%
2011-01-21	0	1.090	1.080	1.090	1.080	1.120	2,088,000	2,281,860	1.0928	0.856	0.849	0.856	0.849	0.880	2,657,251	0.8587	-0.91%
2011-01-20	0	1.100	1.090	1.100	1.080	1.120	2,568,000	2,819,640	1.0980	0.864	0.856	0.864	0.849	0.880	3,268,113	0.8628	-0.90%
2011-01-19	0	1.110	1.110	1.120	1.100	1.150	1,950,000	2,189,580	1.1229	0.872	0.872	0.880	0.864	0.904	2,481,628	0.8823	-0.89%
2011-01-18	0	1.120	1.100	1.120	1.100	1.130	2,286,000	2,552,400	1.1165	0.880	0.864	0.880	0.864	0.888	2,909,231	0.8773	-0.88%
2011-01-17	0	1.130	1.120	1.130	1.110	1.150	1,950,000	2,203,620	1.1301	0.888	0.880	0.888	0.872	0.904	2,481,628	0.8880	0.89%
2011-01-14	0	1.120	1.100	1.120	1.030	1.120	5,526,000	5,911,500	1.0698	0.880	0.864	0.880	0.809	0.880	7,032,551	0.8406	4.67%
2011-01-13	0	1.070	1.050	1.070	1.050	1.130	4,698,000	5,121,420	1.0901	0.841	0.825	0.841	0.825	0.888	5,978,814	0.8566	-3.60%
2011-01-12	0	1.110	1.100	1.110	1.100	1.150	4,446,000	4,966,440	1.1171	0.872	0.864	0.872	0.864	0.904	5,658,111	0.8778	0.00%
2011-01-11	0	1.110	1.100	1.110	1.090	1.130	3,703,500	4,122,150	1.1130	0.872	0.864	0.872	0.856	0.888	4,713,184	0.8746	0.91%
2011-01-10	0	1.100	1.100	1.110	1.100	1.150	4,402,200	4,930,788	1.1201	0.864	0.864	0.872	0.864	0.904	5,602,370	0.8801	0.00%
2011-01-07	0	1.100	1.090	1.100	1.010	1.160	11,644,000	12,899,560	1.1078	0.864	0.856	0.864	0.794	0.911	14,818,500	0.8705	7.84%
2011-01-06	0	1.020	1.000	1.020	0.910	1.060	7,562,000	7,487,800	0.9902	0.801	0.786	0.801	0.715	0.833	9,623,625	0.7781	12.09%
2011-01-05	0	0.910	0.900	0.920	0.900	0.920	1,116,000	1,011,120	0.9060	0.715	0.707	0.723	0.707	0.723	1,420,255	0.7119	0.00%
2011-01-04	0	0.910	0.910	0.920	0.900	0.930	2,450,000	2,222,660	0.9072	0.715	0.715	0.723	0.707	0.731	3,117,943	0.7129	-2.15%
2011-01-03	0	0.930	0.920	0.940	0.910	0.940	1,278,000	1,186,140	0.9281	0.731	0.723	0.739	0.715	0.739	1,626,421	0.7293	1.09%
2010-12-31	0	0.920	0.920	0.930	0.920	0.930	378,000	348,960	0.9232	0.723	0.723	0.731	0.723	0.731	481,054	0.7254	-1.08%
2010-12-30	0	0.930	0.910	0.930	0.910	0.930	630,000	582,420	0.9245	0.731	0.715	0.731	0.715	0.731	801,757	0.7264	0.00%
2010-12-29	0	0.930	0.910	0.930	0.910	0.940	882,000	817,380	0.9267	0.731	0.715	0.731	0.715	0.739	1,122,459	0.7282	1.09%
2010-12-28	0	0.920	0.910	0.920	0.910	0.930	726,000	668,580	0.9209	0.723	0.715	0.723	0.715	0.731	923,929	0.7236	0.00%
2010-12-24	0	0.920	0.900	0.920	0.910	0.930	708,000	648,300	0.9157	0.723	0.707	0.723	0.715	0.731	901,022	0.7195	0.00%
2010-12-23	0	0.920	0.910	0.930	0.910	0.930	762,000	705,780	0.9262	0.723	0.715	0.731	0.715	0.731	969,744	0.7278	0.00%
2010-12-22	0	0.920	0.910	0.920	0.910	0.930	1,236,000	1,139,040	0.9216	0.723	0.715	0.723	0.715	0.731	1,572,970	0.7241	-1.08%
2010-12-21	0	0.930	0.910	0.930	0.910	0.930	1,026,000	942,840	0.9189	0.731	0.715	0.731	0.715	0.731	1,305,718	0.7221	3.33%
2010-12-20	0	0.900	0.900	0.930	0.890	0.930	1,836,000	1,671,660	0.9105	0.707	0.707	0.731	0.699	0.731	2,336,548	0.7154	-3.23%
2010-12-17	0	0.930	0.920	0.930	0.920	0.930	1,848,000	1,707,960	0.9242	0.731	0.723	0.731	0.723	0.731	2,351,820	0.7262	3.33%
2010-12-16	0	0.900	0.900	0.930	0.900	0.940	1,572,000	1,458,300	0.9277	0.707	0.707	0.731	0.707	0.739	2,000,574	0.7289	-3.23%
2010-12-15	0	0.930	0.930	0.940	0.920	0.950	1,242,000	1,160,580	0.9344	0.731	0.731	0.739	0.723	0.746	1,580,606	0.7343	-1.06%
2010-12-14	0	0.940	0.920	0.940	0.920	0.950	1,350,000	1,257,300	0.9313	0.739	0.723	0.739	0.723	0.746	1,718,050	0.7318	1.08%
2010-12-13	0	0.930	0.920	0.930	0.910	0.930	1,524,000	1,405,500	0.9222	0.731	0.723	0.731	0.715	0.731	1,939,488	0.7247	2.20%
2010-12-10	0	0.910	0.900	0.910	0.910	0.940	1,608,000	1,492,080	0.9279	0.715	0.707	0.715	0.715	0.739	2,046,388	0.7291	-2.15%
2010-12-09	0	0.930	0.920	0.930	0.900	0.930	2,964,000	2,703,600	0.9121	0.731	0.723	0.731	0.707	0.731	3,772,074	0.7167	2.20%
2010-12-08	0	0.910	0.910	0.920	0.900	0.940	2,682,000	2,451,120	0.9139	0.715	0.715	0.723	0.707	0.739	3,413,193	0.7181	-4.21%
2010-12-07	0	0.950	0.930	0.950	0.940	0.960	1,512,000	1,430,700	0.9462	0.746	0.731	0.746	0.739	0.754	1,924,216	0.7435	-1.04%
2010-12-06	0	0.960	0.950	0.960	0.940	0.970	2,382,000	2,283,840	0.9588	0.754	0.746	0.754	0.739	0.762	3,031,404	0.7534	1.05%
2010-12-03	0	0.950	0.950	0.960	0.950	0.970	2,742,000	2,627,100	0.9581	0.746	0.746	0.754	0.746	0.762	3,489,550	0.7528	0.00%
2010-12-02	0	0.950	0.950	0.970	0.950	0.990	2,850,000	2,782,740	0.9764	0.746	0.746	0.762	0.746	0.778	3,626,994	0.7672	-3.06%
2010-12-01	0	0.980	0.960	0.980	0.950	1.000	4,338,000	4,223,820	0.9737	0.770	0.754	0.770	0.746	0.786	5,520,667	0.7651	1.03%
2010-11-30	0	0.970	0.960	0.970	0.940	0.990	7,498,000	7,243,980	0.9661	0.762	0.754	0.762	0.739	0.778	9,542,177	0.7592	3.19%
2010-11-29	0	0.940	0.930	0.940	0.880	0.960	5,460,000	5,038,380	0.9228	0.739	0.731	0.739	0.691	0.754	6,948,558	0.7251	6.82%
2010-11-26	0	0.880	0.870	0.880	0.840	0.880	1,572,000	1,343,340	0.8545	0.691	0.684	0.691	0.660	0.691	2,000,574	0.6715	4.76%
2010-11-25	0	0.840	0.820	0.840	0.820	0.850	966,000	810,240	0.8388	0.660	0.644	0.660	0.644	0.668	1,229,360	0.6591	2.44%
2010-11-24	0	0.820	0.820	0.840	0.820	0.850	744,000	625,020	0.8401	0.644	0.644	0.660	0.644	0.668	946,836	0.6601	-1.20%
2010-11-23	0	0.830	0.830	0.840	0.830	0.860	804,000	679,380	0.8450	0.652	0.652	0.660	0.652	0.676	1,023,194	0.6640	-2.35%
2010-11-22	0	0.850	0.840	0.860	0.830	0.860	720,000	610,440	0.8478	0.668	0.660	0.676	0.652	0.676	916,293	0.6662	0.00%
2010-11-19	0	0.850	0.840	0.850	0.840	0.860	618,000	523,980	0.8479	0.668	0.660	0.668	0.660	0.676	786,485	0.6662	1.19%
2010-11-18	0	0.840	0.810	0.840	0.810	0.840	1,344,000	1,107,660	0.8242	0.660	0.636	0.660	0.636	0.660	1,710,414	0.6476	0.00%
2010-11-17	0	0.840	0.820	0.840	0.810	0.840	864,000	717,000	0.8299	0.660	0.644	0.660	0.636	0.660	1,099,552	0.6521	3.70%
2010-11-16	0	0.810	0.810	0.830	0.810	0.840	774,000	642,120	0.8296	0.636	0.636	0.652	0.636	0.660	985,015	0.6519	-1.22%
2010-11-15	0	0.820	0.820	0.830	0.790	0.840	1,872,000	1,529,640	0.8171	0.644	0.644	0.652	0.621	0.660	2,382,363	0.6421	-2.38%
2010-11-12	0	0.840	0.830	0.840	0.810	0.840	1,722,000	1,422,900	0.8263	0.660	0.652	0.660	0.636	0.660	2,191,468	0.6493	0.00%
2010-11-11	0	0.840	0.840	0.850	0.840	0.860	726,000	613,980	0.8457	0.660	0.660	0.668	0.660	0.676	923,929	0.6645	-1.18%
2010-11-10	0	0.850	0.840	0.850	0.830	0.860	1,572,000	1,330,440	0.8463	0.668	0.660	0.668	0.652	0.676	2,000,574	0.6650	-1.16%
2010-11-09	0	0.860	0.850	0.860	0.850	0.880	870,000	747,240	0.8589	0.676	0.668	0.676	0.668	0.691	1,107,188	0.6749	-2.27%
2010-11-08	0	0.880	0.870	0.880	0.870	0.880	738,000	644,220	0.8729	0.691	0.684	0.691	0.684	0.691	939,201	0.6859	0.00%
2010-11-05	0	0.880	0.870	0.890	0.860	0.880	1,104,000	967,020	0.8759	0.691	0.684	0.699	0.676	0.691	1,404,983	0.6883	0.00%
2010-11-04	0	0.880	0.880	0.890	0.880	0.890	768,000	678,300	0.8832	0.691	0.691	0.699	0.691	0.699	977,380	0.6940	-1.12%
2010-11-03	0	0.890	0.880	0.890	0.880	0.890	774,000	685,740	0.8860	0.699	0.691	0.699	0.691	0.699	985,015	0.6962	0.00%
2010-11-02	0	0.890	0.880	0.890	0.880	0.890	768,000	681,540	0.8874	0.699	0.691	0.699	0.691	0.699	977,380	0.6973	0.00%
2010-11-01	0	0.890	0.880	0.890	0.880	0.890	840,000	743,280	0.8849	0.699	0.691	0.699	0.691	0.699	1,069,009	0.6953	1.14%
2010-10-29	0	0.880	0.880	0.890	0.880	0.890	966,000	856,020	0.8861	0.691	0.691	0.699	0.691	0.699	1,229,360	0.6963	-1.12%
2010-10-28	0	0.890	0.880	0.890	0.880	0.900	816,000	723,120	0.8862	0.699	0.691	0.699	0.691	0.707	1,038,466	0.6963	-1.11%
2010-10-27	0	0.900	0.880	0.900	0.890	0.900	834,000	745,380	0.8937	0.707	0.691	0.707	0.699	0.707	1,061,373	0.7023	0.00%
2010-10-26	0	0.900	0.870	0.900	0.880	0.900	900,000	800,460	0.8894	0.707	0.684	0.707	0.691	0.707	1,145,367	0.6989	1.12%
2010-10-25	0	0.890	0.880	0.890	0.880	0.910	888,000	794,880	0.8951	0.699	0.691	0.699	0.691	0.715	1,130,095	0.7034	-1.11%
2010-10-22	0	0.900	0.890	0.900	0.890	0.900	798,000	713,040	0.8935	0.707	0.699	0.707	0.699	0.707	1,015,558	0.7021	1.12%
2010-10-21	0	0.890	0.880	0.890	0.880	0.900	762,000	675,240	0.8861	0.699	0.691	0.699	0.691	0.707	969,744	0.6963	2.30%
2010-10-20	0	0.870	0.860	0.880	0.870	0.880	1,062,000	929,400	0.8751	0.684	0.676	0.691	0.684	0.691	1,351,533	0.6877	0.00%
2010-10-19	0	0.870	0.870	0.900	0.870	0.900	912,000	810,540	0.8888	0.684	0.684	0.707	0.684	0.707	1,160,638	0.6984	-1.14%
2010-10-18	0	0.880	0.870	0.880	0.880	0.910	648,000	579,960	0.8950	0.691	0.684	0.691	0.691	0.715	824,664	0.7033	-2.22%
2010-10-15	0	0.900	0.890	0.900	0.900	0.920	918,000	833,040	0.9075	0.707	0.699	0.707	0.707	0.723	1,168,274	0.7131	0.00%
2010-10-14	0	0.900	0.900	0.910	0.900	0.920	1,164,000	1,051,860	0.9037	0.707	0.707	0.715	0.707	0.723	1,481,341	0.7101	-1.10%
2010-10-13	0	0.910	0.900	0.910	0.880	0.910	1,296,000	1,167,720	0.9010	0.715	0.707	0.715	0.691	0.715	1,649,328	0.7080	0.00%
2010-10-12	0	0.910	0.900	0.920	0.890	0.920	1,020,000	922,440	0.9044	0.715	0.707	0.723	0.699	0.723	1,298,082	0.7106	1.11%
2010-10-11	0	0.900	0.890	0.900	0.890	0.920	792,000	713,460	0.9008	0.707	0.699	0.707	0.699	0.723	1,007,923	0.7079	-2.17%
2010-10-08	0	0.920	0.900	0.920	0.900	0.920	1,092,000	994,020	0.9103	0.723	0.707	0.723	0.707	0.723	1,389,712	0.7153	1.10%
2010-10-07	0	0.910	0.880	0.910	0.880	0.910	1,134,000	1,008,060	0.8889	0.715	0.691	0.715	0.691	0.715	1,443,162	0.6985	2.25%
2010-10-06	0	0.890	0.880	0.890	0.870	0.900	1,134,000	1,002,480	0.8840	0.699	0.691	0.699	0.684	0.707	1,443,162	0.6946	1.14%
2010-10-05	0	0.880	0.870	0.890	0.850	0.890	2,217,456	1,926,804	0.8689	0.691	0.684	0.699	0.668	0.699	2,822,000	0.6828	3.53%
2010-10-04	0	0.850	0.830	0.850	0.830	0.970	8,400,000	7,404,060	0.8814	0.668	0.652	0.668	0.652	0.762	10,690,089	0.6926	-13.27%
2010-09-30	0	0.980	0.960	0.980	0.960	0.980	918,000	887,760	0.9671	0.770	0.754	0.770	0.754	0.770	1,168,274	0.7599	0.00%
2010-09-29	0	0.980	0.960	0.980	0.960	0.990	960,000	936,180	0.9752	0.770	0.754	0.770	0.754	0.778	1,221,724	0.7663	0.00%
2010-09-28	0	0.980	0.950	0.980	0.950	0.980	1,062,000	1,025,580	0.9657	0.770	0.746	0.770	0.746	0.770	1,351,533	0.7588	0.00%
2010-09-27	0	0.980	0.970	0.980	0.960	0.990	1,098,000	1,073,220	0.9774	0.770	0.762	0.770	0.754	0.778	1,397,347	0.7680	2.08%
2010-09-24	0	0.960	0.950	0.970	0.960	0.980	1,278,000	1,239,360	0.9698	0.754	0.746	0.762	0.754	0.770	1,626,421	0.7620	-2.04%
2010-09-22	0	0.980	0.970	0.990	0.980	1.000	1,152,000	1,134,960	0.9852	0.770	0.762	0.778	0.770	0.786	1,466,069	0.7742	-1.01%
2010-09-21	0	0.990	0.970	0.990	0.970	0.990	1,176,000	1,149,000	0.9770	0.778	0.762	0.778	0.762	0.778	1,496,612	0.7677	1.02%
2010-09-20	0	0.980	0.980	0.990	0.970	1.020	1,398,000	1,389,540	0.9939	0.770	0.770	0.778	0.762	0.801	1,779,136	0.7810	0.00%
2010-09-17	0	0.980	0.960	0.990	0.940	0.990	1,614,000	1,549,320	0.9599	0.770	0.754	0.778	0.739	0.778	2,054,024	0.7543	4.26%
2010-09-16	0	0.940	0.930	0.940	0.930	0.950	1,134,000	1,062,720	0.9371	0.739	0.731	0.739	0.731	0.746	1,443,162	0.7364	-2.08%
2010-09-15	0	0.960	0.930	0.960	0.940	0.960	1,020,000	968,100	0.9491	0.754	0.731	0.754	0.739	0.754	1,298,082	0.7458	0.00%
2010-09-14	0	0.960	0.950	0.960	0.940	0.980	1,458,000	1,402,080	0.9616	0.754	0.746	0.754	0.739	0.770	1,855,494	0.7556	1.05%
2010-09-13	0	0.950	0.950	0.970	0.930	1.000	2,664,000	2,561,400	0.9615	0.746	0.746	0.762	0.731	0.786	3,390,285	0.7555	2.15%
2010-09-10	0	0.930	0.930	0.940	0.920	0.950	1,308,000	1,221,060	0.9335	0.731	0.731	0.739	0.723	0.746	1,664,600	0.7335	0.00%
2010-09-09	0	0.930	0.930	0.940	0.900	0.940	2,724,000	2,522,520	0.9260	0.731	0.731	0.739	0.707	0.739	3,466,643	0.7277	2.20%
2010-09-08	0	0.910	0.900	0.920	0.890	0.930	1,740,000	1,583,460	0.9100	0.715	0.707	0.723	0.699	0.731	2,214,376	0.7151	-2.15%
2010-09-07	0	0.930	0.920	0.940	0.920	0.940	2,022,000	1,878,120	0.9288	0.731	0.723	0.739	0.723	0.739	2,573,257	0.7299	1.09%
2010-09-06	0	0.920	0.910	0.940	0.920	0.950	3,078,000	2,879,580	0.9355	0.723	0.715	0.739	0.723	0.746	3,917,154	0.7351	-2.13%
2010-09-03	0	0.940	0.930	0.940	0.920	0.950	2,730,000	2,541,360	0.9309	0.739	0.731	0.739	0.723	0.746	3,474,279	0.7315	0.00%
2010-09-02	0	0.940	0.930	0.950	0.910	0.950	2,976,000	2,773,440	0.9319	0.739	0.731	0.746	0.715	0.746	3,787,346	0.7323	2.17%
2010-09-01	0	0.920	0.900	0.920	0.900	0.920	2,262,000	2,065,440	0.9131	0.723	0.707	0.723	0.707	0.723	2,878,688	0.7175	0.00%
2010-08-31	0	0.920	0.900	0.930	0.900	0.940	1,482,000	1,365,840	0.9216	0.723	0.707	0.731	0.707	0.739	1,886,037	0.7242	-2.13%
2010-08-30	0	0.940	0.920	0.940	0.930	0.950	1,812,000	1,696,860	0.9365	0.739	0.723	0.739	0.731	0.746	2,306,005	0.7358	-1.05%
2010-08-27	0	0.950	0.950	0.960	0.940	0.960	2,556,000	2,426,400	0.9493	0.746	0.746	0.754	0.739	0.754	3,252,841	0.7459	0.00%
2010-08-26	0	0.950	0.940	0.960	0.890	0.950	1,164,000	1,060,800	0.9113	0.746	0.739	0.754	0.699	0.746	1,481,341	0.7161	2.15%
2010-08-25	0	0.930	0.920	0.930	0.850	0.930	1,434,000	1,269,060	0.8850	0.731	0.723	0.731	0.668	0.731	1,824,951	0.6954	4.49%
2010-08-24	0	0.890	0.880	0.890	0.870	0.950	876,000	799,260	0.9124	0.699	0.691	0.699	0.684	0.746	1,114,824	0.7169	-5.32%
2010-08-23	0	0.940	0.930	0.950	0.930	0.960	474,000	447,420	0.9439	0.739	0.731	0.746	0.731	0.754	603,226	0.7417	-1.05%
2010-08-20	0	0.950	0.950	0.960	0.950	0.960	366,000	350,100	0.9566	0.746	0.746	0.754	0.746	0.754	465,782	0.7516	-1.04%
2010-08-19	0	0.960	0.950	0.960	0.960	0.970	498,000	478,320	0.9605	0.754	0.746	0.754	0.754	0.762	633,770	0.7547	0.00%
2010-08-18	0	0.960	0.950	0.970	0.960	0.970	654,000	629,580	0.9627	0.754	0.746	0.762	0.754	0.762	832,300	0.7564	-1.03%
2010-08-17	0	0.970	0.960	0.980	0.970	0.970	360,000	349,200	0.9700	0.762	0.754	0.770	0.762	0.762	458,147	0.7622	0.00%
2010-08-16	0	0.970	0.960	0.970	0.960	0.970	330,000	320,040	0.9698	0.762	0.754	0.762	0.754	0.762	419,968	0.7621	0.00%
2010-08-13	0	0.970	0.950	0.980	0.950	0.970	366,000	352,380	0.9628	0.762	0.746	0.770	0.746	0.762	465,782	0.7565	1.04%
2010-08-12	0	0.960	0.950	0.960	0.950	0.960	432,000	413,040	0.9561	0.754	0.746	0.754	0.746	0.754	549,776	0.7513	0.00%
2010-08-11	0	0.960	0.960	0.970	0.960	0.980	348,000	338,760	0.9734	0.754	0.754	0.762	0.754	0.770	442,875	0.7649	-2.04%
2010-08-10	0	0.980	0.960	0.980	0.950	0.980	684,000	666,000	0.9737	0.770	0.754	0.770	0.746	0.770	870,479	0.7651	1.03%
2010-08-09	0	0.970	0.970	0.990	0.970	0.990	324,000	316,200	0.9759	0.762	0.762	0.778	0.762	0.778	412,332	0.7669	-1.02%
2010-08-06	0	0.980	0.970	0.990	0.970	0.990	912,000	892,440	0.9786	0.770	0.762	0.778	0.762	0.778	1,160,638	0.7689	-1.01%
2010-08-05	0	0.990	0.970	0.990	0.980	0.990	368,064	361,263	0.9815	0.778	0.762	0.778	0.770	0.778	468,409	0.7713	1.02%
2010-08-04	0	0.980	0.970	0.990	0.980	0.990	348,000	342,720	0.9848	0.770	0.762	0.778	0.770	0.778	442,875	0.7739	-1.01%
2010-08-03	0	0.990	0.980	0.990	0.970	0.990	744,000	729,420	0.9804	0.778	0.770	0.778	0.762	0.778	946,836	0.7704	2.06%
2010-08-02	0	0.970	0.960	0.980	0.960	0.980	564,000	548,580	0.9727	0.762	0.754	0.770	0.754	0.770	717,763	0.7643	1.04%
2010-07-30	0	0.960	0.960	0.980	0.960	0.990	870,000	848,460	0.9752	0.754	0.754	0.770	0.754	0.778	1,107,188	0.7663	-2.04%
2010-07-29	0	0.980	0.980	0.990	0.980	1.000	762,000	752,100	0.9870	0.770	0.770	0.778	0.770	0.786	969,744	0.7756	0.00%
2010-07-28	0	0.980	0.980	0.990	0.980	1.000	576,000	565,920	0.9825	0.770	0.770	0.778	0.770	0.786	733,035	0.7720	-1.01%
2010-07-27	0	0.990	0.990	1.000	0.980	1.000	654,000	647,940	0.9907	0.778	0.778	0.786	0.770	0.786	832,300	0.7785	0.00%
2010-07-26	0	0.990	0.980	1.000	0.990	1.020	618,000	617,880	0.9998	0.778	0.770	0.786	0.778	0.801	786,485	0.7856	-2.94%
2010-07-23	0	1.020	1.000	1.020	0.990	1.020	540,000	543,240	1.0060	0.801	0.786	0.801	0.778	0.801	687,220	0.7905	2.00%
2010-07-22	0	1.000	0.990	1.000	0.990	1.000	402,000	401,640	0.9991	0.786	0.778	0.786	0.778	0.786	511,597	0.7851	-0.99%
2010-07-21	0	1.010	0.990	1.010	0.990	1.010	414,000	415,380	1.0033	0.794	0.778	0.794	0.778	0.794	526,869	0.7884	1.00%
2010-07-20	0	1.000	1.000	1.010	1.000	1.020	774,000	776,460	1.0032	0.786	0.786	0.794	0.786	0.801	985,015	0.7883	-0.99%
2010-07-19	0	1.010	0.990	1.010	1.000	1.020	606,000	609,180	1.0052	0.794	0.778	0.794	0.786	0.801	771,214	0.7899	0.00%
2010-07-16	0	1.010	0.990	1.010	1.000	1.020	1,200,000	1,206,960	1.0058	0.794	0.778	0.794	0.786	0.801	1,527,156	0.7903	2.02%
2010-07-15	0	0.990	0.990	1.000	0.990	1.030	786,000	792,300	1.0080	0.778	0.778	0.786	0.778	0.809	1,000,287	0.7921	-1.00%
2010-07-14	0	1.000	1.000	1.010	0.980	1.020	1,716,000	1,710,900	0.9970	0.786	0.786	0.794	0.770	0.801	2,183,832	0.7834	0.00%
2010-07-13	0	1.000	0.990	1.000	0.970	1.010	1,794,000	1,791,480	0.9986	0.786	0.778	0.786	0.762	0.794	2,283,098	0.7847	1.01%
2010-07-12	0	0.990	0.990	1.000	0.950	1.010	2,508,000	2,477,940	0.9880	0.778	0.778	0.786	0.746	0.794	3,191,755	0.7764	5.32%
2010-07-09	0	0.940	0.940	0.950	0.910	0.940	1,674,000	1,555,080	0.9290	0.739	0.739	0.746	0.715	0.739	2,130,382	0.7300	3.30%
2010-07-08	0	0.910	0.900	0.920	0.900	0.940	1,872,000	1,715,100	0.9162	0.715	0.707	0.723	0.707	0.739	2,382,363	0.7199	-1.09%
2010-07-07	0	0.920	0.910	0.930	0.920	0.940	804,000	745,920	0.9278	0.723	0.715	0.731	0.723	0.739	1,023,194	0.7290	-1.08%
2010-07-06	0	0.930	0.920	0.930	0.910	0.930	594,000	548,820	0.9239	0.731	0.723	0.731	0.715	0.731	755,942	0.7260	0.00%
2010-07-05	0	0.930	0.910	0.930	0.920	0.930	804,000	743,640	0.9249	0.731	0.715	0.731	0.723	0.731	1,023,194	0.7268	1.09%
2010-07-02	0	0.920	0.920	0.940	0.920	0.960	972,000	911,940	0.9382	0.723	0.723	0.739	0.723	0.754	1,236,996	0.7372	-2.13%
2010-06-30	0	0.940	0.940	0.950	0.920	0.950	1,083,000	1,015,170	0.9374	0.739	0.739	0.746	0.723	0.746	1,378,258	0.7366	-1.05%
2010-06-29	0	0.950	0.940	0.960	0.940	1.000	1,572,000	1,519,800	0.9668	0.746	0.739	0.754	0.739	0.786	2,000,574	0.7597	-5.94%
2010-06-28	0	1.010	0.990	1.010	0.990	1.060	3,985,200	4,101,744	1.0292	0.794	0.778	0.794	0.778	0.833	5,071,684	0.8088	2.02%
2010-06-25	0	0.990	0.980	0.990	0.940	1.000	1,782,000	1,735,320	0.9738	0.778	0.770	0.778	0.739	0.786	2,267,826	0.7652	4.21%
2010-06-24	0	0.950	0.950	0.960	0.930	0.960	1,560,000	1,472,820	0.9441	0.746	0.746	0.754	0.731	0.754	1,985,302	0.7419	0.00%
2010-06-23	0	0.950	0.930	0.950	0.940	0.950	1,518,000	1,432,200	0.9435	0.746	0.731	0.746	0.739	0.746	1,931,852	0.7414	0.00%
2010-06-22	0	0.950	0.950	0.960	0.950	0.990	2,106,000	2,038,440	0.9679	0.746	0.746	0.754	0.746	0.778	2,680,158	0.7606	-2.06%
2010-06-21	0	0.970	0.950	0.970	0.940	1.000	3,504,000	3,397,980	0.9697	0.762	0.746	0.762	0.739	0.786	4,459,294	0.7620	4.30%
2010-06-18	0	0.930	0.920	0.940	0.900	0.960	2,274,000	2,126,400	0.9351	0.731	0.723	0.739	0.707	0.754	2,893,960	0.7348	-2.11%
2010-06-17	0	0.950	0.940	0.950	0.860	0.980	4,584,000	4,242,420	0.9255	0.746	0.739	0.746	0.676	0.770	5,833,734	0.7272	10.47%
2010-06-15	0	0.860	0.860	0.870	0.860	0.870	546,000	470,940	0.8625	0.676	0.676	0.684	0.676	0.684	694,856	0.6778	-1.15%
2010-06-14	0	0.870	0.850	0.870	0.850	0.870	642,000	546,540	0.8513	0.684	0.668	0.684	0.668	0.684	817,028	0.6689	2.35%
2010-06-11	0	0.850	0.840	0.870	0.840	0.890	1,374,000	1,192,320	0.8678	0.668	0.660	0.684	0.660	0.699	1,748,593	0.6819	1.19%
2010-06-10	0	0.840	0.840	0.850	0.830	0.840	506,000	424,400	0.8387	0.660	0.660	0.668	0.652	0.660	643,951	0.6591	2.44%
2010-06-09	0	0.820	0.820	0.840	0.820	0.840	594,000	497,040	0.8368	0.644	0.644	0.660	0.644	0.660	755,942	0.6575	-2.38%
2010-06-08	0	0.840	0.820	0.850	0.820	0.840	552,000	459,000	0.8315	0.660	0.644	0.668	0.644	0.660	702,492	0.6534	1.20%
2010-06-07	0	0.830	0.820	0.830	0.820	0.850	1,158,000	966,300	0.8345	0.652	0.644	0.652	0.644	0.668	1,473,705	0.6557	-1.19%
2010-06-04	0	0.840	0.840	0.850	0.830	0.870	1,044,000	896,820	0.8590	0.660	0.660	0.668	0.652	0.684	1,328,625	0.6750	-2.33%
2010-06-03	0	0.860	0.850	0.870	0.830	0.880	1,242,000	1,062,480	0.8555	0.676	0.668	0.684	0.652	0.691	1,580,606	0.6722	2.38%
2010-06-02	0	0.840	0.820	0.840	0.810	0.850	996,000	819,660	0.8230	0.660	0.644	0.660	0.636	0.668	1,267,539	0.6467	3.70%
2010-06-01	0	0.810	0.790	0.810	0.770	0.810	672,000	538,020	0.8006	0.636	0.621	0.636	0.605	0.636	855,207	0.6291	1.25%
2010-05-31	0	0.800	0.800	0.810	0.800	0.810	450,000	363,660	0.8081	0.629	0.629	0.636	0.629	0.636	572,683	0.6350	0.00%
2010-05-28	0	0.800	0.800	0.810	0.790	0.810	756,000	606,000	0.8016	0.629	0.629	0.636	0.621	0.636	962,108	0.6299	1.27%
2010-05-27	0	0.790	0.790	0.810	0.750	0.820	882,000	701,160	0.7950	0.621	0.621	0.636	0.589	0.644	1,122,459	0.6247	-2.47%
2010-05-26	0	0.810	0.790	0.810	0.790	0.810	396,000	314,820	0.7950	0.636	0.621	0.636	0.621	0.636	503,961	0.6247	1.25%
2010-05-25	0	0.800	0.770	0.800	0.780	0.830	738,000	596,520	0.8083	0.629	0.605	0.629	0.613	0.652	939,201	0.6351	-2.44%
2010-05-24	0	0.820	0.800	0.820	0.800	0.840	624,000	510,180	0.8176	0.644	0.629	0.644	0.629	0.660	794,121	0.6424	5.13%
2010-05-20	0	0.780	0.740	0.800	0.750	0.820	558,000	442,500	0.7930	0.613	0.581	0.629	0.589	0.644	710,127	0.6231	-1.27%
2010-05-19	0	0.790	0.790	0.820	0.780	0.820	1,098,000	884,100	0.8052	0.621	0.621	0.644	0.613	0.644	1,397,347	0.6327	-4.82%
2010-05-18	0	0.830	0.810	0.830	0.820	0.850	756,000	637,020	0.8426	0.652	0.636	0.652	0.644	0.668	962,108	0.6621	0.00%
2010-05-17	0	0.830	0.810	0.830	0.800	0.840	720,000	600,120	0.8335	0.652	0.636	0.652	0.629	0.660	916,293	0.6549	1.22%
2010-05-14	0	0.820	0.820	0.840	0.820	0.850	792,000	665,820	0.8407	0.644	0.644	0.660	0.644	0.668	1,007,923	0.6606	-3.53%
2010-05-13	0	0.850	0.830	0.850	0.830	0.860	930,000	782,400	0.8413	0.668	0.652	0.668	0.652	0.676	1,183,546	0.6611	2.41%
2010-05-12	0	0.830	0.820	0.850	0.830	0.870	672,000	572,100	0.8513	0.652	0.644	0.668	0.652	0.684	855,207	0.6690	-1.19%
2010-05-11	0	0.840	0.830	0.850	0.790	0.880	1,734,000	1,461,660	0.8429	0.660	0.652	0.668	0.621	0.691	2,206,740	0.6624	7.69%
2010-05-10	0	0.780	0.770	0.780	0.750	0.800	696,000	540,720	0.7769	0.613	0.605	0.613	0.589	0.629	885,750	0.6105	5.41%
2010-05-07	0	0.740	0.730	0.750	0.720	0.740	756,000	549,360	0.7267	0.581	0.574	0.589	0.566	0.581	962,108	0.5710	0.00%
2010-05-06	0	0.740	0.730	0.750	0.720	0.830	1,722,000	1,356,960	0.7880	0.581	0.574	0.589	0.566	0.652	2,191,468	0.6192	-8.64%
2010-05-05	0	0.810	0.810	0.830	0.810	0.820	984,000	802,800	0.8159	0.636	0.636	0.652	0.636	0.644	1,252,268	0.6411	-2.41%
2010-05-04	0	0.830	0.820	0.840	0.830	0.860	618,000	524,580	0.8488	0.652	0.644	0.660	0.652	0.676	786,485	0.6670	0.00%
2010-05-03	0	0.830	0.830	0.850	0.830	0.840	546,000	458,520	0.8398	0.652	0.652	0.668	0.652	0.660	694,856	0.6599	-2.35%
2010-04-30	0	0.850	0.830	0.860	0.800	0.860	6,264,000	5,214,840	0.8325	0.668	0.652	0.676	0.629	0.676	7,971,752	0.6542	-1.16%
2010-04-29	0	0.860	0.860	0.880	0.860	0.900	3,294,000	2,879,880	0.8743	0.676	0.676	0.691	0.676	0.707	4,192,042	0.6870	-1.15%
2010-04-28	0	0.870	0.870	0.880	0.820	0.900	5,268,000	4,613,700	0.8758	0.684	0.684	0.691	0.644	0.707	6,704,213	0.6882	3.57%
2010-04-27	0	0.840	0.830	0.850	0.760	0.850	5,394,000	4,392,300	0.8143	0.660	0.652	0.668	0.597	0.668	6,864,564	0.6399	7.69%
2010-04-26	0	0.780	0.780	0.790	0.700	0.800	3,420,000	2,565,480	0.7501	0.613	0.613	0.621	0.550	0.629	4,352,393	0.5894	9.86%
2010-04-23	0	0.710	0.710	0.720	0.710	0.720	985,800	706,728	0.7169	0.558	0.558	0.566	0.558	0.566	1,254,558	0.5633	-1.39%
2010-04-22	0	0.720	0.720	0.730	0.710	0.720	1,224,000	879,300	0.7184	0.566	0.566	0.574	0.558	0.566	1,557,699	0.5645	0.00%
2010-04-21	0	0.720	0.710	0.730	0.690	0.730	2,514,000	1,786,800	0.7107	0.566	0.558	0.574	0.542	0.574	3,199,391	0.5585	4.35%
2010-04-20	0	0.690	0.680	0.720	0.660	0.720	4,482,000	3,118,620	0.6958	0.542	0.534	0.566	0.519	0.566	5,703,926	0.5467	4.55%
2010-04-19	0	0.660	0.660	0.690	0.640	0.680	3,302,000	2,190,880	0.6635	0.519	0.519	0.542	0.503	0.534	4,202,223	0.5214	0.00%
2010-04-16	0	0.660	0.650	0.660	0.630	0.670	2,844,000	1,819,500	0.6398	0.519	0.511	0.519	0.495	0.526	3,619,359	0.5027	3.13%
2010-04-15	0	0.640	0.640	0.650	0.640	0.660	1,110,000	720,660	0.6492	0.503	0.503	0.511	0.503	0.519	1,412,619	0.5102	-1.54%
2010-04-14	0	0.650	0.640	0.650	0.640	0.660	1,464,000	948,960	0.6482	0.511	0.503	0.511	0.503	0.519	1,863,130	0.5093	0.00%
2010-04-13	0	0.650	0.650	0.660	0.650	0.660	1,284,000	839,400	0.6537	0.511	0.511	0.519	0.511	0.519	1,634,056	0.5137	0.00%
2010-04-12	0	0.650	0.650	0.670	0.650	0.670	1,212,000	799,560	0.6597	0.511	0.511	0.526	0.511	0.526	1,542,427	0.5184	-2.99%
2010-04-09	0	0.670	0.660	0.670	0.650	0.670	1,140,000	752,820	0.6604	0.526	0.519	0.526	0.511	0.526	1,450,798	0.5189	1.52%
2010-04-08	0	0.660	0.660	0.670	0.660	0.670	594,000	397,080	0.6685	0.519	0.519	0.526	0.519	0.526	755,942	0.5253	0.00%
2010-04-07	0	0.660	0.650	0.660	0.650	0.670	1,368,000	902,100	0.6594	0.519	0.511	0.519	0.511	0.526	1,740,957	0.5182	-1.49%
2010-04-01	0	0.670	0.650	0.670	0.660	0.670	1,062,000	703,740	0.6627	0.526	0.511	0.526	0.519	0.526	1,351,533	0.5207	3.08%
2010-03-31	0	0.650	0.650	0.660	0.650	0.670	1,758,000	1,160,160	0.6599	0.511	0.511	0.519	0.511	0.526	2,237,283	0.5186	-2.99%
2010-03-30	0	0.670	0.660	0.670	0.670	0.680	852,000	572,760	0.6723	0.526	0.519	0.526	0.526	0.534	1,084,280	0.5282	-1.47%
2010-03-29	0	0.680	0.670	0.680	0.660	0.680	1,302,000	875,220	0.6722	0.534	0.526	0.534	0.519	0.534	1,656,964	0.5282	1.49%
2010-03-26	0	0.670	0.670	0.680	0.670	0.690	2,196,000	1,493,580	0.6801	0.526	0.526	0.534	0.526	0.542	2,794,695	0.5344	-2.90%
2010-03-25	0	0.690	0.680	0.690	0.680	0.700	1,518,000	1,042,680	0.6869	0.542	0.534	0.542	0.534	0.550	1,931,852	0.5397	0.00%
2010-03-24	0	0.690	0.680	0.700	0.680	0.700	1,128,000	781,200	0.6926	0.542	0.534	0.550	0.534	0.550	1,435,526	0.5442	-1.43%
2010-03-23	0	0.700	0.680	0.700	0.680	0.710	1,350,000	938,520	0.6952	0.550	0.534	0.550	0.534	0.558	1,718,050	0.5463	0.00%
2010-03-22	0	0.700	0.690	0.700	0.650	0.720	5,736,000	3,966,360	0.6915	0.550	0.542	0.550	0.511	0.566	7,299,804	0.5434	4.48%
2010-03-19	0	0.670	0.650	0.670	0.650	0.670	1,974,000	1,299,480	0.6583	0.526	0.511	0.526	0.511	0.526	2,512,171	0.5173	1.52%
2010-03-18	0	0.660	0.650	0.660	0.640	0.670	1,620,000	1,066,560	0.6584	0.519	0.511	0.519	0.503	0.526	2,061,660	0.5173	1.54%
2010-03-17	0	0.650	0.650	0.660	0.630	0.650	1,644,000	1,058,700	0.6440	0.511	0.511	0.519	0.495	0.511	2,092,203	0.5060	0.00%
2010-03-16	0	0.650	0.640	0.650	0.640	0.650	1,040,000	674,100	0.6482	0.511	0.503	0.511	0.503	0.511	1,323,535	0.5093	0.00%
2010-03-15	0	0.650	0.640	0.650	0.640	0.650	1,074,000	694,620	0.6468	0.511	0.503	0.511	0.503	0.511	1,366,804	0.5082	-1.52%
2010-03-12	0	0.660	0.640	0.660	0.630	0.670	1,710,000	1,117,560	0.6535	0.519	0.503	0.519	0.495	0.526	2,176,197	0.5135	3.13%
2010-03-11	0	0.640	0.640	0.650	0.640	0.650	1,296,000	836,340	0.6453	0.503	0.503	0.511	0.503	0.511	1,649,328	0.5071	-3.03%
2010-03-10	0	0.660	0.640	0.660	0.650	0.680	2,250,000	1,489,020	0.6618	0.519	0.503	0.519	0.511	0.534	2,863,417	0.5200	-2.94%
2010-03-09	0	0.680	0.670	0.680	0.660	0.680	2,202,000	1,478,520	0.6714	0.534	0.526	0.534	0.519	0.534	2,802,330	0.5276	0.00%
2010-03-08	0	0.680	0.660	0.680	0.650	0.680	1,704,000	1,137,960	0.6678	0.534	0.519	0.534	0.511	0.534	2,168,561	0.5248	4.62%
2010-03-05	0	0.650	0.640	0.660	0.650	0.680	1,518,000	1,020,240	0.6721	0.511	0.503	0.519	0.511	0.534	1,931,852	0.5281	-4.41%
2010-03-04	0	0.680	0.660	0.680	0.670	0.690	1,680,000	1,143,540	0.6807	0.534	0.519	0.534	0.526	0.542	2,138,018	0.5349	-1.45%
2010-03-03	0	0.690	0.680	0.690	0.660	0.700	2,316,000	1,578,540	0.6816	0.542	0.534	0.542	0.519	0.550	2,947,410	0.5356	2.99%
2010-03-02	0	0.670	0.660	0.680	0.650	0.670	1,621,800	1,077,906	0.6646	0.526	0.519	0.534	0.511	0.526	2,063,951	0.5223	0.00%
2010-03-01	0	0.670	0.660	0.670	0.640	0.670	1,496,000	987,500	0.6601	0.526	0.519	0.526	0.503	0.526	1,903,854	0.5187	1.52%
2010-02-26	0	0.660	0.640	0.660	0.640	0.660	1,050,000	679,680	0.6473	0.519	0.503	0.519	0.503	0.519	1,336,261	0.5086	1.54%
2010-02-25	0	0.650	0.640	0.660	0.640	0.660	1,326,000	857,700	0.6468	0.511	0.503	0.519	0.503	0.519	1,687,507	0.5083	0.00%
2010-02-24	0	0.650	0.640	0.660	0.630	0.650	1,272,000	819,060	0.6439	0.511	0.503	0.519	0.495	0.511	1,618,785	0.5060	-1.52%
2010-02-23	0	0.660	0.640	0.660	0.630	0.660	1,236,000	790,800	0.6398	0.519	0.503	0.519	0.495	0.519	1,572,970	0.5027	1.54%
2010-02-22	0	0.650	0.640	0.650	0.620	0.650	1,038,000	660,060	0.6359	0.511	0.503	0.511	0.487	0.511	1,320,990	0.4997	3.17%
2010-02-19	0	0.630	0.620	0.650	0.620	0.650	1,050,000	663,600	0.6320	0.495	0.487	0.511	0.487	0.511	1,336,261	0.4966	-1.56%
2010-02-18	0	0.640	0.630	0.640	0.620	0.650	1,008,000	638,460	0.6334	0.503	0.495	0.503	0.487	0.511	1,282,811	0.4977	-1.54%
2010-02-17	0	0.650	0.620	0.650	0.620	0.650	1,566,000	995,160	0.6355	0.511	0.487	0.511	0.487	0.511	1,992,938	0.4993	1.56%
2010-02-12	0	0.640	0.620	0.640	0.610	0.640	1,140,000	708,780	0.6217	0.503	0.487	0.503	0.479	0.503	1,450,798	0.4885	0.00%
2010-02-11	0	0.640	0.620	0.640	0.620	0.640	1,094,000	688,440	0.6293	0.503	0.487	0.503	0.487	0.503	1,392,257	0.4945	1.59%
2010-02-10	0	0.630	0.620	0.630	0.610	0.640	1,098,000	685,380	0.6242	0.495	0.487	0.495	0.479	0.503	1,397,347	0.4905	-1.56%
2010-02-09	0	0.640	0.610	0.640	0.620	0.640	798,000	503,340	0.6308	0.503	0.479	0.503	0.487	0.503	1,015,558	0.4956	1.59%
2010-02-08	0	0.630	0.610	0.630	0.620	0.640	834,000	522,840	0.6269	0.495	0.479	0.495	0.487	0.503	1,061,373	0.4926	0.00%
2010-02-05	0	0.630	0.610	0.630	0.610	0.630	876,000	545,280	0.6225	0.495	0.479	0.495	0.479	0.495	1,114,824	0.4891	0.00%
2010-02-04	0	0.630	0.630	0.640	0.620	0.650	1,188,000	754,200	0.6348	0.495	0.495	0.503	0.487	0.511	1,511,884	0.4988	-1.56%
2010-02-03	0	0.640	0.630	0.640	0.620	0.640	1,194,000	756,060	0.6332	0.503	0.495	0.503	0.487	0.503	1,519,520	0.4976	0.00%
2010-02-02	0	0.640	0.630	0.640	0.620	0.650	1,584,000	1,009,260	0.6372	0.503	0.495	0.503	0.487	0.511	2,015,845	0.5007	1.59%
2010-02-01	0	0.630	0.620	0.630	0.630	0.660	1,008,000	641,460	0.6364	0.495	0.487	0.495	0.495	0.519	1,282,811	0.5000	-1.56%
2010-01-29	0	0.640	0.640	0.650	0.630	0.650	1,038,000	665,160	0.6408	0.503	0.503	0.511	0.495	0.511	1,320,990	0.5035	-1.54%
2010-01-28	0	0.650	0.640	0.650	0.640	0.660	1,482,000	959,220	0.6472	0.511	0.503	0.511	0.503	0.519	1,886,037	0.5086	3.17%
2010-01-27	0	0.630	0.630	0.640	0.630	0.650	1,236,000	788,580	0.6380	0.495	0.495	0.503	0.495	0.511	1,572,970	0.5013	-1.56%
2010-01-26	0	0.640	0.630	0.640	0.630	0.660	576,000	368,040	0.6390	0.503	0.495	0.503	0.495	0.519	733,035	0.5021	-4.48%
2010-01-25	0	0.670	0.670	0.680	0.620	0.710	6,600,000	4,446,840	0.6738	0.526	0.526	0.534	0.487	0.558	8,399,356	0.5294	4.69%
2010-01-22	0	0.640	0.640	0.650	0.620	0.640	828,000	522,060	0.6305	0.503	0.503	0.511	0.487	0.503	1,053,737	0.4954	-1.54%
2010-01-21	0	0.650	0.640	0.650	0.640	0.660	528,000	341,700	0.6472	0.511	0.503	0.511	0.503	0.519	671,948	0.5085	-1.52%
2010-01-20	0	0.660	0.660	0.670	0.650	0.670	630,000	415,440	0.6594	0.519	0.519	0.526	0.511	0.526	801,757	0.5182	-1.49%
2010-01-19	0	0.670	0.660	0.670	0.650	0.680	708,000	468,060	0.6611	0.526	0.519	0.526	0.511	0.534	901,022	0.5195	0.00%
2010-01-18	0	0.670	0.650	0.680	0.650	0.690	696,000	466,080	0.6697	0.526	0.511	0.534	0.511	0.542	885,750	0.5262	0.00%
2010-01-15	0	0.670	0.670	0.690	0.670	0.730	1,468,000	1,035,120	0.7051	0.526	0.526	0.542	0.526	0.574	1,868,220	0.5541	-4.29%
2010-01-14	0	0.700	0.680	0.700	0.630	0.700	1,488,000	984,120	0.6614	0.550	0.534	0.550	0.495	0.550	1,893,673	0.5197	9.38%
2010-01-13	0	0.640	0.640	0.650	0.630	0.640	1,068,000	678,120	0.6349	0.503	0.503	0.511	0.495	0.503	1,359,168	0.4989	-1.54%
2010-01-12	0	0.650	0.640	0.650	0.640	0.660	624,000	405,000	0.6490	0.511	0.503	0.511	0.503	0.519	794,121	0.5100	0.00%
2010-01-11	0	0.650	0.650	0.660	0.630	0.650	792,000	509,580	0.6434	0.511	0.511	0.519	0.495	0.511	1,007,923	0.5056	1.56%
2010-01-08	0	0.640	0.630	0.640	0.630	0.650	2,112,000	1,336,260	0.6327	0.503	0.495	0.503	0.495	0.511	2,687,794	0.4972	1.59%
2010-01-07	0	0.630	0.630	0.650	0.630	0.650	2,568,000	1,622,880	0.6320	0.495	0.495	0.511	0.495	0.511	3,268,113	0.4966	0.00%
2010-01-06	0	0.630	0.630	0.640	0.620	0.660	972,000	612,780	0.6304	0.495	0.495	0.503	0.487	0.519	1,236,996	0.4954	-4.55%
2010-01-05	0	0.660	0.650	0.670	0.630	0.660	492,000	316,260	0.6428	0.519	0.511	0.526	0.495	0.519	626,134	0.5051	4.76%
2010-01-04	0	0.630	0.630	0.640	0.620	0.650	276,000	173,820	0.6298	0.495	0.495	0.503	0.487	0.511	351,246	0.4949	-3.08%
2009-12-31	0	0.650	0.640	0.650	0.640	0.660	486,000	315,300	0.6488	0.511	0.503	0.511	0.503	0.519	618,498	0.5098	3.17%
2009-12-30	0	0.630	0.620	0.630	0.590	0.640	1,194,000	733,020	0.6139	0.495	0.487	0.495	0.464	0.503	1,519,520	0.4824	6.78%
2009-12-29	0	0.590	0.580	0.600	0.560	0.590	846,000	490,440	0.5797	0.464	0.456	0.471	0.440	0.464	1,076,645	0.4555	1.72%
2009-12-28	0	0.580	0.570	0.590	0.580	0.600	354,000	208,080	0.5878	0.456	0.448	0.464	0.456	0.471	450,511	0.4619	-3.33%
2009-12-24	0	0.600	0.600	0.610	0.560	0.630	1,170,000	694,920	0.5939	0.471	0.471	0.479	0.440	0.495	1,488,977	0.4667	-3.23%
2009-12-23	0	0.620	0.610	0.620	0.600	0.620	534,000	326,640	0.6117	0.487	0.479	0.487	0.471	0.487	679,584	0.4806	5.08%
2009-12-22	0	0.590	0.590	0.600	0.560	0.610	1,830,000	1,076,820	0.5884	0.464	0.464	0.471	0.440	0.479	2,328,912	0.4624	-1.67%
2009-12-21	0	0.600	0.590	0.600	0.590	0.630	1,932,000	1,175,580	0.6085	0.471	0.464	0.471	0.464	0.495	2,458,720	0.4781	-4.76%
2009-12-18	0	0.630	0.620	0.630	0.620	0.670	1,674,000	1,063,440	0.6353	0.495	0.487	0.495	0.487	0.526	2,130,382	0.4992	-8.70%
2009-12-17	0	0.690	0.670	0.690	0.670	0.690	942,000	638,460	0.6778	0.542	0.526	0.542	0.526	0.542	1,198,817	0.5326	1.47%
2009-12-16	0	0.680	0.670	0.680	0.670	0.680	780,000	525,780	0.6741	0.534	0.526	0.534	0.526	0.534	992,651	0.5297	0.00%
2009-12-15	0	0.680	0.680	0.690	0.670	0.700	822,000	564,000	0.6861	0.534	0.534	0.542	0.526	0.550	1,046,102	0.5391	-1.45%
2009-12-14	0	0.690	0.680	0.700	0.680	0.690	552,000	380,520	0.6893	0.542	0.534	0.550	0.534	0.542	702,492	0.5417	1.47%
2009-12-11	0	0.680	0.680	0.690	0.680	0.690	624,000	427,500	0.6851	0.534	0.534	0.542	0.534	0.542	794,121	0.5383	-1.45%
2009-12-10	0	0.690	0.680	0.690	0.680	0.690	888,000	606,960	0.6835	0.542	0.534	0.542	0.534	0.542	1,130,095	0.5371	0.00%
2009-12-09	0	0.690	0.680	0.690	0.680	0.700	648,000	447,660	0.6908	0.542	0.534	0.542	0.534	0.550	824,664	0.5428	-1.43%
2009-12-08	0	0.700	0.690	0.700	0.690	0.720	1,344,000	940,620	0.6999	0.550	0.542	0.550	0.542	0.566	1,710,414	0.5499	-1.41%
2009-12-07	0	0.710	0.700	0.710	0.700	0.710	906,000	638,100	0.7043	0.558	0.550	0.558	0.550	0.558	1,153,002	0.5534	1.43%
2009-12-04	0	0.700	0.700	0.710	0.680	0.720	1,782,000	1,248,540	0.7006	0.550	0.550	0.558	0.534	0.566	2,267,826	0.5505	-2.78%
2009-12-03	0	0.720	0.710	0.730	0.710	0.730	1,020,000	736,320	0.7219	0.566	0.558	0.574	0.558	0.574	1,298,082	0.5672	-1.37%
2009-12-02	0	0.730	0.700	0.730	0.700	0.730	1,638,000	1,172,400	0.7158	0.574	0.550	0.574	0.550	0.574	2,084,567	0.5624	-1.35%
2009-12-01	0	0.740	0.730	0.740	0.720	0.740	660,000	480,720	0.7284	0.581	0.574	0.581	0.566	0.581	839,936	0.5723	0.00%
2009-11-30	0	0.740	0.730	0.740	0.720	0.740	984,000	717,420	0.7291	0.581	0.574	0.581	0.566	0.581	1,252,268	0.5729	2.78%
2009-11-27	0	0.720	0.710	0.720	0.700	0.730	816,000	583,680	0.7153	0.566	0.558	0.566	0.550	0.574	1,038,466	0.5621	-1.37%
2009-11-26	0	0.730	0.720	0.730	0.720	0.740	768,000	560,280	0.7295	0.574	0.566	0.574	0.566	0.581	977,380	0.5732	0.00%
2009-11-25	0	0.730	0.720	0.730	0.710	0.730	954,000	688,560	0.7218	0.574	0.566	0.574	0.558	0.574	1,214,089	0.5671	0.00%
2009-11-24	0	0.730	0.720	0.740	0.720	0.740	890,000	651,020	0.7315	0.574	0.566	0.581	0.566	0.581	1,132,640	0.5748	-2.67%
2009-11-23	0	0.750	0.740	0.750	0.730	0.750	828,000	611,940	0.7391	0.589	0.581	0.589	0.574	0.589	1,053,737	0.5807	2.74%
2009-11-20	0	0.730	0.720	0.740	0.720	0.740	792,000	578,640	0.7306	0.574	0.566	0.581	0.566	0.581	1,007,923	0.5741	0.00%
2009-11-19	0	0.730	0.730	0.740	0.720	0.740	726,000	530,280	0.7304	0.574	0.574	0.581	0.566	0.581	923,929	0.5739	-1.35%
2009-11-18	0	0.740	0.740	0.750	0.730	0.760	1,158,000	860,400	0.7430	0.581	0.581	0.589	0.574	0.597	1,473,705	0.5838	-1.33%
2009-11-17	0	0.750	0.740	0.750	0.740	0.760	1,160,000	865,920	0.7465	0.589	0.581	0.589	0.581	0.597	1,476,250	0.5866	1.35%
2009-11-16	0	0.740	0.740	0.750	0.710	0.760	3,306,000	2,425,080	0.7335	0.581	0.581	0.589	0.558	0.597	4,207,314	0.5764	4.23%
2009-11-13	0	0.710	0.700	0.710	0.690	0.710	1,434,000	1,000,140	0.6974	0.558	0.550	0.558	0.542	0.558	1,824,951	0.5480	1.43%
2009-11-12	0	0.700	0.690	0.710	0.690	0.710	1,884,000	1,322,940	0.7022	0.550	0.542	0.558	0.542	0.558	2,397,634	0.5518	-1.41%
2009-11-11	0	0.710	0.700	0.710	0.680	0.710	1,008,000	697,380	0.6918	0.558	0.550	0.558	0.534	0.558	1,282,811	0.5436	2.90%
2009-11-10	0	0.690	0.690	0.700	0.670	0.700	2,346,000	1,624,380	0.6924	0.542	0.542	0.550	0.526	0.550	2,985,589	0.5441	1.47%
2009-11-09	0	0.680	0.680	0.690	0.650	0.680	930,000	622,560	0.6694	0.534	0.534	0.542	0.511	0.534	1,183,546	0.5260	1.49%
2009-11-06	0	0.670	0.670	0.680	0.650	0.670	1,242,000	823,800	0.6633	0.526	0.526	0.534	0.511	0.526	1,580,606	0.5212	0.00%
2009-11-05	0	0.670	0.660	0.680	0.640	0.680	1,320,000	877,080	0.6645	0.526	0.519	0.534	0.503	0.534	1,679,871	0.5221	0.00%
2009-11-04	0	0.670	0.670	0.680	0.660	0.670	1,302,000	865,440	0.6647	0.526	0.526	0.534	0.519	0.526	1,656,964	0.5223	0.00%
2009-11-03	0	0.670	0.660	0.670	0.670	0.700	690,000	469,920	0.6810	0.526	0.519	0.526	0.526	0.550	878,114	0.5351	-1.47%
2009-11-02	0	0.680	0.670	0.680	0.670	0.690	840,000	571,320	0.6801	0.534	0.526	0.534	0.526	0.542	1,069,009	0.5344	-1.45%
2009-10-30	0	0.690	0.680	0.690	0.680	0.690	276,000	189,960	0.6883	0.542	0.534	0.542	0.534	0.542	351,246	0.5408	-1.43%
2009-10-29	0	0.700	0.680	0.700	0.670	0.700	804,000	551,340	0.6857	0.550	0.534	0.550	0.526	0.550	1,023,194	0.5388	-2.78%
2009-10-28	0	0.720	0.690	0.720	0.660	0.730	930,000	644,880	0.6934	0.566	0.542	0.566	0.519	0.574	1,183,546	0.5449	5.88%
2009-10-27	0	0.680	0.670	0.680	0.660	0.680	552,000	370,080	0.6704	0.534	0.526	0.534	0.519	0.534	702,492	0.5268	0.00%
2009-10-23	0	0.680	0.670	0.690	0.670	0.690	488,000	334,060	0.6845	0.534	0.526	0.542	0.526	0.542	621,043	0.5379	-1.45%
2009-10-22	0	0.690	0.670	0.700	0.660	0.690	1,596,000	1,079,100	0.6761	0.542	0.526	0.550	0.519	0.542	2,031,117	0.5313	1.47%
2009-10-21	0	0.680	0.670	0.680	0.650	0.680	582,000	388,800	0.6680	0.534	0.526	0.534	0.511	0.534	740,670	0.5249	1.49%
2009-10-20	0	0.670	0.660	0.670	0.670	0.680	612,000	410,220	0.6703	0.526	0.519	0.526	0.526	0.534	778,849	0.5267	0.00%
2009-10-19	0	0.670	0.650	0.670	0.640	0.670	858,000	564,060	0.6574	0.526	0.511	0.526	0.503	0.526	1,091,916	0.5166	0.00%
2009-10-16	0	0.670	0.660	0.670	0.650	0.670	450,000	298,020	0.6623	0.526	0.519	0.526	0.511	0.526	572,683	0.5204	-1.47%
2009-10-15	0	0.680	0.650	0.670	0.640	0.680	834,000	541,560	0.6494	0.534	0.511	0.526	0.503	0.534	1,061,373	0.5102	3.03%
2009-10-14	0	0.660	0.660	0.670	0.660	0.670	294,000	195,180	0.6639	0.519	0.519	0.526	0.519	0.526	374,153	0.5217	1.54%
2009-10-13	0	0.650	0.650	0.660	0.650	0.670	564,000	373,260	0.6618	0.511	0.511	0.519	0.511	0.526	717,763	0.5200	0.00%
2009-10-12	0	0.650	0.650	0.670	0.640	0.660	897,000	580,050	0.6467	0.511	0.511	0.526	0.503	0.519	1,141,549	0.5081	1.56%
2009-10-09	0	0.640	0.640	0.650	0.640	0.660	498,000	323,820	0.6502	0.503	0.503	0.511	0.503	0.519	633,770	0.5109	-1.54%
2009-10-08	0	0.650	0.650	0.670	0.650	0.670	1,002,000	660,660	0.6593	0.511	0.511	0.526	0.511	0.526	1,275,175	0.5181	0.00%
2009-10-07	0	0.650	0.640	0.650	0.630	0.650	678,000	436,860	0.6443	0.511	0.503	0.511	0.495	0.511	862,843	0.5063	1.56%
2009-10-06	0	0.640	0.640	0.660	0.620	0.660	1,656,000	1,053,180	0.6360	0.503	0.503	0.519	0.487	0.519	2,107,475	0.4997	3.23%
2009-10-05	0	0.620	0.620	0.630	0.620	0.640	666,000	418,080	0.6277	0.487	0.487	0.495	0.487	0.503	847,571	0.4933	-3.12%
2009-10-02	0	0.640	0.630	0.640	0.610	0.640	1,788,000	1,113,960	0.6230	0.503	0.495	0.503	0.479	0.503	2,275,462	0.4896	0.00%
2009-09-30	0	0.640	0.630	0.640	0.630	0.650	672,000	429,240	0.6388	0.503	0.495	0.503	0.495	0.511	855,207	0.5019	0.00%
2009-09-29	0	0.640	0.630	0.640	0.630	0.640	1,098,000	697,020	0.6348	0.503	0.495	0.503	0.495	0.503	1,397,347	0.4988	1.59%
2009-09-28	0	0.630	0.620	0.640	0.630	0.640	678,000	428,400	0.6319	0.495	0.487	0.503	0.495	0.503	862,843	0.4965	-1.56%
2009-09-25	0	0.640	0.630	0.640	0.610	0.640	980,000	613,060	0.6256	0.503	0.495	0.503	0.479	0.503	1,247,177	0.4916	3.23%
2009-09-24	0	0.620	0.610	0.620	0.600	0.630	1,872,000	1,143,000	0.6106	0.487	0.479	0.487	0.471	0.495	2,382,363	0.4798	-1.59%
2009-09-23	0	0.630	0.630	0.640	0.620	0.640	1,290,000	808,980	0.6271	0.495	0.495	0.503	0.487	0.503	1,641,692	0.4928	-1.56%
2009-09-22	0	0.640	0.630	0.640	0.610	0.640	1,026,000	645,900	0.6295	0.503	0.495	0.503	0.479	0.503	1,305,718	0.4947	0.00%
2009-09-21	0	0.640	0.630	0.640	0.630	0.640	1,278,000	808,560	0.6327	0.503	0.495	0.503	0.495	0.503	1,626,421	0.4971	0.00%
2009-09-18	0	0.640	0.630	0.640	0.630	0.650	1,146,000	731,700	0.6385	0.503	0.495	0.503	0.495	0.511	1,458,434	0.5017	-3.03%
2009-09-17	0	0.660	0.650	0.660	0.650	0.670	822,000	537,720	0.6542	0.519	0.511	0.519	0.511	0.526	1,046,102	0.5140	0.00%
2009-09-16	0	0.660	0.650	0.660	0.640	0.660	948,000	618,180	0.6521	0.519	0.511	0.519	0.503	0.519	1,206,453	0.5124	1.54%
2009-09-15	0	0.650	0.640	0.650	0.630	0.650	1,398,000	893,820	0.6394	0.511	0.503	0.511	0.495	0.511	1,779,136	0.5024	-1.52%
2009-09-14	0	0.660	0.650	0.660	0.660	0.670	696,000	459,480	0.6602	0.519	0.511	0.519	0.519	0.526	885,750	0.5187	-1.49%
2009-09-11	0	0.670	0.650	0.670	0.660	0.670	576,000	381,120	0.6617	0.526	0.511	0.526	0.519	0.526	733,035	0.5199	1.52%
2009-09-10	0	0.660	0.650	0.670	0.650	0.680	1,086,000	713,820	0.6573	0.519	0.511	0.526	0.511	0.534	1,382,076	0.5165	0.00%
2009-09-09	0	0.660	0.650	0.660	0.650	0.680	636,000	417,840	0.6570	0.519	0.511	0.519	0.511	0.534	809,392	0.5162	0.00%
2009-09-08	0	0.660	0.660	0.670	0.660	0.670	828,000	549,780	0.6640	0.519	0.519	0.526	0.519	0.526	1,053,737	0.5217	-1.49%
2009-09-07	0	0.670	0.660	0.680	0.650	0.670	906,000	603,660	0.6663	0.526	0.519	0.534	0.511	0.526	1,153,002	0.5236	1.52%
2009-09-04	0	0.660	0.660	0.670	0.650	0.690	1,758,000	1,178,520	0.6704	0.519	0.519	0.526	0.511	0.542	2,237,283	0.5268	-4.35%
2009-09-03	0	0.690	0.670	0.690	0.670	0.690	1,218,000	825,780	0.6780	0.542	0.526	0.542	0.526	0.542	1,550,063	0.5327	1.47%
2009-09-02	0	0.680	0.670	0.680	0.660	0.680	744,000	499,920	0.6719	0.534	0.526	0.534	0.519	0.534	946,836	0.5280	-1.45%
2009-09-01	0	0.690	0.680	0.690	0.650	0.690	1,242,000	841,380	0.6774	0.542	0.534	0.542	0.511	0.542	1,580,606	0.5323	1.47%
2009-08-31	0	0.680	0.670	0.680	0.660	0.680	930,000	630,960	0.6785	0.534	0.526	0.534	0.519	0.534	1,183,546	0.5331	0.00%
2009-08-28	0	0.680	0.680	0.690	0.680	0.750	2,880,000	1,978,500	0.6870	0.534	0.534	0.542	0.534	0.589	3,665,173	0.5398	-1.45%
2009-08-27	0	0.690	0.680	0.690	0.680	0.700	1,788,000	1,236,000	0.6913	0.542	0.534	0.542	0.534	0.550	2,275,462	0.5432	-2.82%
2009-08-26	0	0.710	0.700	0.710	0.690	0.710	1,440,000	1,011,720	0.7026	0.558	0.550	0.558	0.542	0.558	1,832,587	0.5521	0.00%
2009-08-25	0	0.710	0.700	0.720	0.690	0.710	1,680,000	1,179,900	0.7023	0.558	0.550	0.566	0.542	0.558	2,138,018	0.5519	-1.39%
2009-08-24	0	0.720	0.710	0.720	0.700	0.730	1,836,000	1,298,460	0.7072	0.566	0.558	0.566	0.550	0.574	2,336,548	0.5557	2.86%
2009-08-21	0	0.700	0.700	0.710	0.700	0.720	1,110,000	784,260	0.7065	0.550	0.550	0.558	0.550	0.566	1,412,619	0.5552	-4.11%
2009-08-20	0	0.730	0.720	0.730	0.690	0.730	2,148,000	1,512,960	0.7044	0.574	0.566	0.574	0.542	0.574	2,733,608	0.5535	4.29%
2009-08-19	0	0.700	0.690	0.700	0.690	0.710	1,404,000	978,900	0.6972	0.550	0.542	0.550	0.542	0.558	1,786,772	0.5479	-1.41%
2009-08-18	0	0.710	0.700	0.710	0.690	0.710	2,076,000	1,456,200	0.7014	0.558	0.550	0.558	0.542	0.558	2,641,979	0.5512	-1.39%
2009-08-17	0	0.720	0.690	0.720	0.690	0.720	1,434,000	1,009,980	0.7043	0.566	0.542	0.566	0.542	0.566	1,824,951	0.5534	-1.37%
2009-08-14	0	0.730	0.720	0.740	0.720	0.800	2,472,000	1,839,780	0.7442	0.574	0.566	0.581	0.566	0.629	3,145,940	0.5848	-7.59%
2009-08-13	0	0.790	0.770	0.800	0.640	0.800	9,402,000	6,439,560	0.6849	0.621	0.605	0.629	0.503	0.629	11,965,264	0.5382	12.86%
2009-08-12	0	0.700	0.680	0.700	0.680	0.710	1,674,000	1,158,300	0.6919	0.550	0.534	0.550	0.534	0.558	2,130,382	0.5437	1.45%
2009-08-11	0	0.690	0.680	0.690	0.690	0.710	1,302,000	912,180	0.7006	0.542	0.534	0.542	0.542	0.558	1,656,964	0.5505	-2.82%
2009-08-10	0	0.710	0.710	0.720	0.690	0.710	1,932,000	1,367,760	0.7080	0.558	0.558	0.566	0.542	0.558	2,458,720	0.5563	2.90%
2009-08-07	0	0.690	0.690	0.700	0.690	0.700	966,000	669,000	0.6925	0.542	0.542	0.550	0.542	0.550	1,229,360	0.5442	-2.82%
2009-08-06	0	0.710	0.690	0.710	0.680	0.720	1,572,000	1,094,820	0.6965	0.558	0.542	0.558	0.534	0.566	2,000,574	0.5473	-1.39%
2009-08-05	0	0.720	0.720	0.730	0.700	0.730	2,346,000	1,678,500	0.7155	0.566	0.566	0.574	0.550	0.574	2,985,589	0.5622	2.86%
2009-08-04	0	0.700	0.690	0.710	0.690	0.700	906,000	629,280	0.6946	0.550	0.542	0.558	0.542	0.550	1,153,002	0.5458	0.00%
2009-08-03	0	0.700	0.690	0.710	0.690	0.700	1,842,000	1,278,840	0.6943	0.550	0.542	0.558	0.542	0.550	2,344,184	0.5455	1.45%
2009-07-31	0	0.690	0.690	0.700	0.690	0.700	600,000	416,760	0.6946	0.542	0.542	0.550	0.542	0.550	763,578	0.5458	0.00%
2009-07-30	0	0.690	0.680	0.700	0.680	0.710	972,000	669,540	0.6888	0.542	0.534	0.550	0.534	0.558	1,236,996	0.5413	-2.82%
2009-07-29	0	0.710	0.690	0.700	0.690	0.710	714,000	500,400	0.7008	0.558	0.542	0.550	0.542	0.558	908,658	0.5507	0.00%
2009-07-28	0	0.710	0.700	0.710	0.700	0.720	2,160,000	1,528,680	0.7077	0.558	0.550	0.558	0.550	0.566	2,748,880	0.5561	1.43%
2009-07-27	0	0.700	0.690	0.700	0.690	0.700	1,224,000	854,160	0.6978	0.550	0.542	0.550	0.542	0.550	1,557,699	0.5483	1.45%
2009-07-24	0	0.690	0.670	0.700	0.680	0.700	1,140,000	782,280	0.6862	0.542	0.526	0.550	0.534	0.550	1,450,798	0.5392	1.47%
2009-07-23	0	0.680	0.680	0.690	0.680	0.700	1,212,000	833,040	0.6873	0.534	0.534	0.542	0.534	0.550	1,542,427	0.5401	0.00%
2009-07-22	0	0.680	0.670	0.680	0.680	0.700	828,000	569,880	0.6883	0.534	0.526	0.534	0.534	0.550	1,053,737	0.5408	0.00%
2009-07-21	0	0.680	0.670	0.690	0.670	0.690	678,000	462,000	0.6814	0.534	0.526	0.542	0.526	0.542	862,843	0.5354	-1.45%
2009-07-20	0	0.690	0.680	0.700	0.670	0.700	1,062,000	724,320	0.6820	0.542	0.534	0.550	0.526	0.550	1,351,533	0.5359	2.99%
2009-07-17	0	0.670	0.650	0.670	0.660	0.670	630,000	416,640	0.6613	0.526	0.511	0.526	0.519	0.526	801,757	0.5197	3.08%
2009-07-16	0	0.650	0.650	0.670	0.640	0.690	2,028,000	1,349,460	0.6654	0.511	0.511	0.526	0.503	0.542	2,580,893	0.5229	-5.80%
2009-07-15	0	0.690	0.670	0.710	0.670	0.710	1,014,000	706,680	0.6969	0.542	0.526	0.558	0.526	0.558	1,290,446	0.5476	-2.82%
2009-07-14	0	0.710	0.690	0.710	0.670	0.710	1,212,000	841,920	0.6947	0.558	0.542	0.558	0.526	0.558	1,542,427	0.5458	2.90%
2009-07-13	0	0.690	0.680	0.700	0.680	0.710	738,000	510,600	0.6919	0.542	0.534	0.550	0.534	0.558	939,201	0.5437	-1.43%
2009-07-10	0	0.700	0.700	0.710	0.700	0.710	594,000	417,000	0.7020	0.550	0.550	0.558	0.550	0.558	755,942	0.5516	-1.41%
2009-07-09	0	0.710	0.690	0.720	0.690	0.710	576,000	405,360	0.7038	0.558	0.542	0.566	0.542	0.558	733,035	0.5530	1.43%
2009-07-08	0	0.700	0.680	0.700	0.670	0.700	960,000	657,900	0.6853	0.550	0.534	0.550	0.526	0.550	1,221,724	0.5385	-1.41%
2009-07-07	0	0.710	0.700	0.710	0.700	0.720	636,000	451,980	0.7107	0.558	0.550	0.558	0.550	0.566	809,392	0.5584	-1.39%
2009-07-06	0	0.720	0.700	0.710	0.680	0.730	2,436,000	1,735,680	0.7125	0.566	0.550	0.558	0.534	0.574	3,100,126	0.5599	7.46%
2009-07-03	0	0.670	0.660	0.680	0.650	0.680	1,524,000	1,018,020	0.6680	0.526	0.519	0.534	0.511	0.534	1,939,488	0.5249	-2.90%
2009-07-02	0	0.690	0.670	0.700	0.680	0.700	888,000	614,700	0.6922	0.542	0.526	0.550	0.534	0.550	1,130,095	0.5439	-1.43%
2009-06-30	0	0.700	0.670	0.700	0.680	0.720	3,060,000	2,144,400	0.7008	0.550	0.526	0.550	0.534	0.566	3,894,247	0.5507	-1.41%
2009-06-29	0	0.710	0.700	0.720	0.700	0.730	1,002,000	712,980	0.7116	0.558	0.550	0.566	0.550	0.574	1,275,175	0.5591	0.00%
2009-06-26	0	0.710	0.700	0.710	0.700	0.740	1,458,000	1,045,440	0.7170	0.558	0.550	0.558	0.550	0.581	1,855,494	0.5634	-4.05%
2009-06-25	0	0.740	0.720	0.740	0.720	0.750	1,626,000	1,190,340	0.7321	0.581	0.566	0.581	0.566	0.589	2,069,296	0.5752	1.37%
2009-06-24	0	0.730	0.720	0.730	0.720	0.740	1,074,000	784,560	0.7305	0.574	0.566	0.574	0.566	0.581	1,366,804	0.5740	0.00%
2009-06-23	0	0.730	0.700	0.730	0.700	0.750	2,034,000	1,473,720	0.7245	0.574	0.550	0.574	0.550	0.589	2,588,529	0.5693	-2.67%
2009-06-22	0	0.750	0.740	0.760	0.710	0.770	2,166,000	1,620,780	0.7483	0.589	0.581	0.597	0.558	0.605	2,756,516	0.5880	4.17%
2009-06-19	0	0.720	0.710	0.720	0.700	0.720	1,788,000	1,275,180	0.7132	0.566	0.558	0.566	0.550	0.566	2,275,462	0.5604	0.00%
2009-06-18	0	0.720	0.700	0.720	0.700	0.730	2,220,000	1,589,700	0.7161	0.566	0.550	0.566	0.550	0.574	2,825,238	0.5627	-1.37%
2009-06-17	0	0.730	0.710	0.730	0.700	0.730	1,704,000	1,222,920	0.7177	0.574	0.558	0.574	0.550	0.574	2,168,561	0.5639	0.00%
2009-06-16	0	0.730	0.720	0.730	0.700	0.750	1,854,000	1,340,220	0.7229	0.574	0.566	0.574	0.550	0.589	2,359,455	0.5680	-2.67%
2009-06-15	0	0.750	0.730	0.750	0.730	0.770	2,376,000	1,789,020	0.7530	0.589	0.574	0.589	0.574	0.605	3,023,768	0.5917	-3.85%
2009-06-12	0	0.780	0.770	0.780	0.760	0.780	1,752,000	1,349,520	0.7703	0.613	0.605	0.613	0.597	0.613	2,229,647	0.6053	2.63%
2009-06-11	0	0.760	0.760	0.770	0.760	0.790	2,088,000	1,618,440	0.7751	0.597	0.597	0.605	0.597	0.621	2,657,251	0.6091	-2.56%
2009-06-10	0	0.780	0.770	0.780	0.760	0.790	2,172,000	1,686,420	0.7764	0.613	0.605	0.613	0.597	0.621	2,764,152	0.6101	1.30%
2009-06-09	0	0.770	0.760	0.770	0.750	0.790	2,430,000	1,872,300	0.7705	0.605	0.597	0.605	0.589	0.621	3,092,490	0.6054	-1.28%
2009-06-08	0	0.780	0.780	0.790	0.770	0.790	2,844,000	2,217,600	0.7797	0.613	0.613	0.621	0.605	0.621	3,619,359	0.6127	0.00%
2009-06-05	0	0.780	0.770	0.790	0.770	0.800	2,403,600	1,885,848	0.7846	0.613	0.605	0.621	0.605	0.629	3,058,893	0.6165	0.00%
2009-06-04	0	0.780	0.760	0.780	0.730	0.790	2,802,000	2,145,360	0.7657	0.613	0.597	0.613	0.574	0.621	3,565,908	0.6016	1.30%
2009-06-03	0	0.770	0.760	0.780	0.770	0.820	4,518,000	3,590,940	0.7948	0.605	0.597	0.613	0.605	0.644	5,749,741	0.6245	0.00%
2009-06-02	0	0.770	0.780	0.790	0.670	0.790	8,928,000	6,728,220	0.7536	0.605	0.613	0.621	0.526	0.621	11,362,037	0.5922	13.24%
2009-06-01	0	0.680	0.670	0.680	0.650	0.680	2,130,000	1,432,380	0.6725	0.534	0.526	0.534	0.511	0.534	2,710,701	0.5284	1.49%
2009-05-29	0	0.670	0.660	0.680	0.650	0.670	1,482,000	982,740	0.6631	0.526	0.519	0.534	0.511	0.526	1,886,037	0.5211	1.52%
2009-05-27	0	0.660	0.650	0.660	0.660	0.680	1,638,000	1,094,520	0.6682	0.519	0.511	0.519	0.519	0.534	2,084,567	0.5251	-1.49%
2009-05-26	0	0.670	0.650	0.680	0.650	0.690	1,428,000	955,140	0.6689	0.526	0.511	0.534	0.511	0.542	1,817,315	0.5256	-1.47%
2009-05-25	0	0.680	0.660	0.680	0.650	0.690	2,280,000	1,534,020	0.6728	0.534	0.519	0.534	0.511	0.542	2,901,596	0.5287	3.03%
2009-05-22	0	0.660	0.660	0.670	0.630	0.660	1,902,000	1,221,180	0.6421	0.519	0.519	0.526	0.495	0.519	2,420,542	0.5045	4.76%
2009-05-21	0	0.630	0.620	0.630	0.630	0.650	1,428,000	910,680	0.6377	0.495	0.487	0.495	0.495	0.511	1,817,315	0.5011	-1.56%
2009-05-20	0	0.640	0.630	0.650	0.630	0.650	1,422,000	914,640	0.6432	0.503	0.495	0.511	0.495	0.511	1,809,679	0.5054	0.00%
2009-05-19	0	0.640	0.640	0.650	0.630	0.650	1,572,000	1,011,120	0.6432	0.503	0.503	0.511	0.495	0.511	2,000,574	0.5054	1.59%
2009-05-18	0	0.630	0.610	0.630	0.600	0.630	1,122,000	686,220	0.6116	0.495	0.479	0.495	0.471	0.495	1,427,890	0.4806	0.00%
2009-05-15	0	0.630	0.620	0.630	0.610	0.630	1,320,000	822,000	0.6227	0.495	0.487	0.495	0.479	0.495	1,679,871	0.4893	3.28%
2009-05-14	0	0.610	0.600	0.610	0.590	0.610	1,704,000	1,023,240	0.6005	0.479	0.471	0.479	0.464	0.479	2,168,561	0.4719	0.00%
2009-05-13	0	0.610	0.600	0.620	0.600	0.640	2,400,000	1,482,960	0.6179	0.479	0.471	0.487	0.471	0.503	3,054,311	0.4855	-4.69%
2009-05-12	0	0.640	0.630	0.640	0.630	0.640	1,554,000	988,140	0.6359	0.503	0.495	0.503	0.495	0.503	1,977,666	0.4996	-1.54%
2009-05-11	0	0.650	0.630	0.650	0.640	0.680	2,922,000	1,903,500	0.6514	0.511	0.495	0.511	0.503	0.534	3,718,624	0.5119	-1.52%
2009-05-08	0	0.660	0.640	0.660	0.640	0.660	2,484,000	1,607,280	0.6471	0.519	0.503	0.519	0.503	0.519	3,161,212	0.5084	0.00%
2009-05-07	0	0.660	0.660	0.670	0.650	0.700	2,436,000	1,637,520	0.6722	0.519	0.519	0.526	0.511	0.550	3,100,126	0.5282	-2.94%
2009-05-06	0	0.680	0.670	0.690	0.650	0.690	2,670,000	1,801,380	0.6747	0.534	0.526	0.542	0.511	0.542	3,397,921	0.5301	-1.45%
2009-05-05	0	0.690	0.670	0.690	0.670	0.710	3,576,000	2,477,340	0.6928	0.542	0.526	0.542	0.526	0.558	4,550,924	0.5444	1.47%
2009-05-04	0	0.680	0.680	0.690	0.670	0.700	2,790,000	1,916,700	0.6870	0.534	0.534	0.542	0.526	0.550	3,550,637	0.5398	-1.45%
2009-04-30	0	0.690	0.680	0.690	0.650	0.700	5,130,000	3,506,340	0.6835	0.542	0.534	0.542	0.511	0.550	6,528,590	0.5371	7.81%
2009-04-29	0	0.640	0.620	0.630	0.590	0.640	2,724,000	1,667,820	0.6123	0.503	0.487	0.495	0.464	0.503	3,466,643	0.4811	6.67%
2009-04-28	0	0.600	0.590	0.610	0.580	0.620	3,120,000	1,880,940	0.6029	0.471	0.464	0.479	0.456	0.487	3,970,605	0.4737	3.45%
2009-04-27	0	0.580	0.580	0.590	0.570	0.650	3,504,000	2,117,820	0.6044	0.456	0.456	0.464	0.448	0.511	4,459,294	0.4749	-10.77%
2009-04-24	0	0.650	0.630	0.660	0.630	0.680	3,552,000	2,299,740	0.6474	0.511	0.495	0.519	0.495	0.534	4,520,381	0.5087	-5.80%
2009-04-23	0	0.690	0.670	0.690	0.620	0.700	9,936,000	6,722,640	0.6766	0.542	0.526	0.542	0.487	0.550	12,644,848	0.5317	9.52%
2009-04-22	0	0.630	0.630	0.640	0.570	0.660	3,244,000	2,010,200	0.6197	0.495	0.495	0.503	0.448	0.519	4,128,411	0.4869	14.55%
2009-04-21	0	0.550	0.550	0.570	0.520	0.560	1,098,000	604,500	0.5505	0.432	0.432	0.448	0.409	0.440	1,397,347	0.4326	0.00%
2009-04-20	0	0.550	0.550	0.570	0.490	0.570	3,318,000	1,749,960	0.5274	0.432	0.432	0.448	0.385	0.448	4,222,585	0.4144	14.58%
2009-04-17	0	0.480	0.465	0.480	0.440	0.510	624,000	295,560	0.4737	0.377	0.365	0.377	0.346	0.401	794,121	0.3722	14.29%
2009-04-16	0	0.420	0.410	0.420	0.420	0.420	54,000	22,680	0.4200	0.330	0.322	0.330	0.330	0.330	68,722	0.3300	1.20%
2009-04-15	0	0.415	0.410	0.425	0.410	0.420	822,000	342,660	0.4169	0.326	0.322	0.334	0.322	0.330	1,046,102	0.3276	-1.19%
2009-04-14	0	0.420	0.405	0.420	0.390	0.420	1,026,000	412,710	0.4023	0.330	0.318	0.330	0.306	0.330	1,305,718	0.3161	9.09%
2009-04-09	0	0.385	0.380	0.390	0.370	0.390	204,000	78,090	0.3828	0.303	0.299	0.306	0.291	0.306	259,616	0.3008	1.32%
2009-04-08	0	0.380	0.380	0.385	0.375	0.390	1,368,000	526,260	0.3847	0.299	0.299	0.303	0.295	0.306	1,740,957	0.3023	0.00%
2009-04-07	0	0.380	0.380	0.385	0.350	0.385	2,844,000	1,049,790	0.3691	0.299	0.299	0.303	0.275	0.303	3,619,359	0.2900	10.14%
2009-04-06	0	0.345	0.340	0.345	0.345	0.350	258,000	89,640	0.3474	0.271	0.267	0.271	0.271	0.275	328,338	0.2730	0.00%
2009-04-03	0	0.345	0.345	0.350	0.340	0.340	46,000	15,480	0.3365	0.271	0.271	0.275	0.267	0.267	58,541	0.2644	-1.43%
2009-04-02	0	0.350	0.340	0.350	0.345	0.350	42,000	14,550	0.3464	0.275	0.267	0.275	0.271	0.275	53,450	0.2722	2.94%
2009-04-01	0	0.340	0.340	0.350	0.330	0.350	492,000	168,510	0.3425	0.267	0.267	0.275	0.259	0.275	626,134	0.2691	0.00%
2009-03-31	0	0.340	0.320	0.340	0.320	0.340	18,000	6,000	0.3333	0.267	0.251	0.267	0.251	0.267	22,907	0.2619	1.49%
2009-03-30	0	0.335	0.330	0.340	0.330	0.335	72,000	23,910	0.3321	0.263	0.259	0.267	0.259	0.263	91,629	0.2609	1.52%
2009-03-27	0	0.330	0.330	0.340	0.330	0.340	378,000	126,810	0.3355	0.259	0.259	0.267	0.259	0.267	481,054	0.2636	0.00%
2009-03-26	0	0.330	0.330	0.335	0.330	0.330	132,000	43,560	0.3300	0.259	0.259	0.263	0.259	0.259	167,987	0.2593	0.00%
2009-03-25	0	0.330	0.330	0.340	0.320	0.330	216,000	71,100	0.3292	0.259	0.259	0.267	0.251	0.259	274,888	0.2587	0.00%
2009-03-24	0	0.330	0.320	0.340	0.330	0.350	858,000	284,940	0.3321	0.259	0.251	0.267	0.259	0.275	1,091,916	0.2610	-2.94%
2009-03-23	0	0.340	0.330	0.340	0.330	0.340	132,000	43,740	0.3314	0.267	0.259	0.267	0.259	0.267	167,987	0.2604	3.03%
2009-03-20	0	0.330	0.315	0.330	0.320	0.330	312,000	99,960	0.3204	0.259	0.248	0.259	0.251	0.259	397,060	0.2518	0.00%
2009-03-19	0	0.330	0.330	0.340	0.315	0.340	42,000	13,530	0.3221	0.259	0.259	0.267	0.248	0.267	53,450	0.2531	0.00%
2009-03-18	0	0.330	0.330	0.345	0.325	0.330	108,000	35,460	0.3283	0.259	0.259	0.271	0.255	0.259	137,444	0.2580	-2.94%
2009-03-17	0	0.340	0.330	0.340	0.310	0.340	228,000	75,510	0.3312	0.267	0.259	0.267	0.244	0.267	290,160	0.2602	3.03%
2009-03-16	0	0.330	0.320	0.340	-	-	24,000	7,920	0.3300	0.259	0.251	0.267	-	-	30,543	0.2593	0.00%
2009-03-13	0	0.330	0.310	0.345	-	-	0	0	-	0.259	0.244	0.271	-	-	0	-	0.00%
2009-03-12	0	0.330	0.315	0.350	-	-	1,600	464	0.2900	0.259	0.248	0.275	-	-	2,036	0.2279	0.00%
2009-03-11	0	0.330	0.305	0.330	-	-	0	0	-	0.259	0.240	0.259	-	-	0	-	0.00%
2009-03-10	0	0.330	0.320	0.350	-	-	0	0	-	0.259	0.251	0.275	-	-	0	-	0.00%
2009-03-09	0	0.330	0.330	0.340	0.330	0.330	216,000	71,280	0.3300	0.259	0.259	0.267	0.259	0.259	274,888	0.2593	-2.94%
2009-03-06	0	0.340	0.330	0.350	-	-	0	0	-	0.267	0.259	0.275	-	-	0	-	0.00%
2009-03-05	0	0.340	0.340	0.345	0.335	0.340	306,000	103,950	0.3397	0.267	0.267	0.271	0.263	0.267	389,425	0.2669	0.00%
2009-03-04	0	0.340	0.330	0.340	-	-	0	0	-	0.267	0.259	0.267	-	-	0	-	0.00%
2009-03-03	0	0.340	0.330	0.345	0.305	0.340	150,000	47,910	0.3194	0.267	0.259	0.271	0.240	0.267	190,894	0.2510	0.00%
2009-03-02	0	0.340	0.325	0.350	0.320	0.340	306,000	101,850	0.3328	0.267	0.255	0.275	0.251	0.267	389,425	0.2615	-2.86%
2009-02-27	0	0.350	0.335	0.350	0.330	0.350	354,000	117,150	0.3309	0.275	0.263	0.275	0.259	0.275	450,511	0.2600	1.45%
2009-02-26	0	0.345	0.340	0.365	0.300	0.345	624,000	209,280	0.3354	0.271	0.267	0.287	0.236	0.271	794,121	0.2635	6.15%
2009-02-25	0	0.325	0.315	0.330	0.315	0.335	102,000	33,090	0.3244	0.255	0.248	0.259	0.248	0.263	129,808	0.2549	0.00%
2009-02-24	0	0.325	0.305	0.335	0.310	0.325	894,000	282,750	0.3163	0.255	0.240	0.263	0.244	0.255	1,137,731	0.2485	-5.80%
2009-02-23	0	0.345	0.325	0.355	0.310	0.350	42,000	13,770	0.3279	0.271	0.255	0.279	0.244	0.275	53,450	0.2576	7.81%
2009-02-20	0	0.320	0.320	0.350	0.310	0.340	84,000	27,180	0.3236	0.251	0.251	0.275	0.244	0.267	106,901	0.2543	-5.88%
2009-02-19	0	0.340	0.360	0.400	0.340	0.340	30,000	10,200	0.3400	0.267	0.283	0.314	0.267	0.267	38,179	0.2672	-5.56%
2009-02-18	0	0.360	0.330	0.390	0.360	0.360	30,000	10,800	0.3600	0.283	0.259	0.306	0.283	0.283	38,179	0.2829	0.00%
2009-02-17	0	0.360	0.330	0.360	0.320	0.395	342,000	114,210	0.3339	0.283	0.259	0.283	0.251	0.310	435,239	0.2624	-8.86%
2009-02-16	0	0.395	0.350	0.395	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-1.25%
2009-02-13	0	0.400	0.360	0.400	0.380	0.400	288,000	114,000	0.3958	0.314	0.283	0.314	0.299	0.314	366,517	0.3110	5.26%
2009-02-12	0	0.380	0.345	0.395	0.380	0.380	300,000	114,000	0.3800	0.299	0.271	0.310	0.299	0.299	381,789	0.2986	-5.00%
2009-02-11	0	0.400	0.335	0.400	0.400	0.400	12,000	4,800	0.4000	0.314	0.263	0.314	0.314	0.314	15,272	0.3143	15.94%
2009-02-10	0	0.345	0.345	0.410	0.345	0.360	96,000	33,510	0.3491	0.271	0.271	0.322	0.271	0.283	122,172	0.2743	-1.43%
2009-02-09	0	0.350	0.350	0.360	0.330	0.330	144,000	47,520	0.3300	0.275	0.275	0.283	0.259	0.259	183,259	0.2593	0.00%
2009-02-06	0	0.350	0.325	0.375	0.350	0.360	72,000	25,980	0.3608	0.275	0.255	0.295	0.275	0.283	91,629	0.2835	7.69%
2009-02-05	0	0.325	0.325	0.360	0.320	0.340	174,000	57,480	0.3303	0.255	0.255	0.283	0.251	0.267	221,438	0.2596	6.56%
2009-02-04	0	0.305	0.305	0.365	0.300	0.300	222,000	66,600	0.3000	0.240	0.240	0.287	0.236	0.236	282,524	0.2357	-4.69%
2009-02-03	0	0.320	0.310	0.370	-	-	0	0	-	0.251	0.244	0.291	-	-	0	-	0.00%
2009-02-02	0	0.320	0.320	0.360	-	-	0	0	-	0.251	0.251	0.283	-	-	0	-	0.00%
2009-01-30	0	0.320	0.320	0.365	0.320	0.320	60,000	19,200	0.3200	0.251	0.251	0.287	0.251	0.251	76,358	0.2514	3.23%
2009-01-29	0	0.310	0.305	0.320	0.310	0.315	130,000	40,660	0.3128	0.244	0.240	0.251	0.244	0.248	165,442	0.2458	-3.12%
2009-01-23	0	0.320	0.320	0.370	0.300	0.345	108,000	36,300	0.3361	0.251	0.251	0.291	0.236	0.271	137,444	0.2641	0.00%
2009-01-22	0	0.320	0.320	0.380	0.315	0.370	72,000	23,010	0.3196	0.251	0.251	0.299	0.248	0.291	91,629	0.2511	-18.99%
2009-01-21	0	0.395	0.280	0.385	0.320	0.410	156,000	52,020	0.3335	0.310	0.220	0.303	0.251	0.322	198,530	0.2620	16.18%
2009-01-20	0	0.340	0.285	0.350	-	-	0	0	-	0.267	0.224	0.275	-	-	0	-	0.00%
2009-01-19	0	0.340	0.340	0.410	0.340	0.340	48,000	16,320	0.3400	0.267	0.267	0.322	0.267	0.267	61,086	0.2672	0.00%
2009-01-16	0	0.340	0.335	0.400	0.340	0.340	30,000	10,200	0.3400	0.267	0.263	0.314	0.267	0.267	38,179	0.2672	-17.07%
2009-01-15	0	0.410	0.330	0.415	-	-	0	0	-	0.322	0.259	0.326	-	-	0	-	0.00%
2009-01-14	0	0.410	0.320	0.410	-	-	0	0	-	0.322	0.251	0.322	-	-	0	-	0.00%
2009-01-13	0	0.410	0.380	0.410	-	-	0	0	-	0.322	0.299	0.322	-	-	0	-	-1.20%
2009-01-12	0	0.415	0.390	0.415	-	-	0	0	-	0.326	0.306	0.326	-	-	0	-	-1.19%
2009-01-09	0	0.420	0.340	0.420	-	-	0	0	-	0.330	0.267	0.330	-	-	0	-	-1.18%
2009-01-08	0	0.425	0.350	0.425	-	-	0	0	-	0.334	0.275	0.334	-	-	0	-	0.00%
2009-01-07	0	0.425	0.415	0.430	0.395	0.425	168,000	70,050	0.4170	0.334	0.326	0.338	0.310	0.334	213,802	0.3276	6.25%
2009-01-06	0	0.400	0.395	0.400	0.395	0.400	48,000	19,050	0.3969	0.314	0.310	0.314	0.310	0.314	61,086	0.3119	0.00%
2009-01-05	0	0.400	0.385	0.415	0.375	0.400	132,000	52,170	0.3952	0.314	0.303	0.326	0.295	0.314	167,987	0.3106	-9.09%
2009-01-02	0	0.440	0.300	0.440	-	-	0	0	-	0.346	0.236	0.346	-	-	0	-	-2.22%
2008-12-31	0	0.450	0.355	0.450	-	-	0	0	-	0.354	0.279	0.354	-	-	0	-	0.00%
2008-12-30	0	0.450	0.420	0.450	0.460	0.460	60,000	27,600	0.4600	0.354	0.330	0.354	0.361	0.361	76,358	0.3615	-2.17%
2008-12-29	0	0.460	0.390	0.455	0.400	0.480	786,000	348,060	0.4428	0.361	0.306	0.358	0.314	0.377	1,000,287	0.3480	21.05%
2008-12-24	0	0.380	0.300	0.420	0.380	0.380	90,000	34,200	0.3800	0.299	0.236	0.330	0.299	0.299	114,537	0.2986	-5.00%
2008-12-23	0	0.400	0.385	0.430	0.400	0.400	18,000	7,200	0.4000	0.314	0.303	0.338	0.314	0.314	22,907	0.3143	3.90%
2008-12-22	0	0.385	0.380	0.410	0.385	0.400	36,000	14,040	0.3900	0.303	0.299	0.322	0.303	0.314	45,815	0.3065	-14.44%
2008-12-19	0	0.450	0.415	0.450	0.385	0.480	2,316,000	956,100	0.4128	0.354	0.326	0.354	0.303	0.377	2,947,410	0.3244	4.65%
2008-12-18	0	0.430	0.420	0.430	0.375	0.430	294,000	122,010	0.4150	0.338	0.330	0.338	0.295	0.338	374,153	0.3261	11.69%
2008-12-17	0	0.385	0.350	0.400	0.375	0.385	480,000	183,900	0.3831	0.303	0.275	0.314	0.295	0.303	610,862	0.3010	2.67%
2008-12-16	0	0.375	0.350	0.380	-	-	0	0	-	0.295	0.275	0.299	-	-	0	-	0.00%
2008-12-15	0	0.375	0.360	0.380	0.350	0.375	60,000	21,600	0.3600	0.295	0.283	0.299	0.275	0.295	76,358	0.2829	5.63%
2008-12-12	0	0.355	0.350	0.370	0.355	0.390	216,000	79,470	0.3679	0.279	0.275	0.291	0.279	0.306	274,888	0.2891	-8.97%
2008-12-11	0	0.390	0.340	0.390	-	-	0	0	-	0.306	0.267	0.306	-	-	0	-	0.00%
2008-12-10	0	0.390	0.365	0.390	0.370	0.390	150,000	56,700	0.3780	0.306	0.287	0.306	0.291	0.306	190,894	0.2970	0.00%
2008-12-09	0	0.390	0.360	0.390	0.390	0.390	78,000	28,980	0.3715	0.306	0.283	0.306	0.306	0.306	99,265	0.2919	14.71%
2008-12-08	0	0.340	0.340	0.400	0.335	0.335	90,000	33,450	0.3717	0.267	0.267	0.314	0.263	0.263	114,537	0.2920	-15.00%
2008-12-05	0	0.400	0.325	0.400	0.400	0.400	72,000	30,000	0.4167	0.314	0.255	0.314	0.314	0.314	91,629	0.3274	14.29%
2008-12-04	0	0.350	0.330	0.400	-	-	0	0	-	0.275	0.259	0.314	-	-	0	-	0.00%
2008-12-03	0	0.350	0.325	0.350	0.350	0.400	210,000	82,500	0.3929	0.275	0.255	0.275	0.275	0.314	267,252	0.3087	7.69%
2008-12-02	0	0.325	0.270	0.400	-	-	0	0	-	0.255	0.212	0.314	-	-	0	-	0.00%
2008-12-01	0	0.325	0.305	0.400	-	-	0	0	-	0.255	0.240	0.314	-	-	0	-	0.00%
2008-11-28	0	0.325	0.325	0.395	0.325	0.325	12,000	3,900	0.3250	0.255	0.255	0.310	0.255	0.255	15,272	0.2554	-12.16%
2008-11-27	0	0.370	0.300	0.380	0.370	0.395	168,000	64,860	0.3861	0.291	0.236	0.299	0.291	0.310	213,802	0.3034	-5.13%
2008-11-26	0	0.390	0.320	0.390	-	-	0	0	-	0.306	0.251	0.306	-	-	0	-	-1.27%
2008-11-25	0	0.395	0.330	0.395	0.390	0.420	420,000	171,300	0.4079	0.310	0.259	0.310	0.306	0.330	534,504	0.3205	3.95%
2008-11-24	0	0.380	0.300	0.380	-	-	0	0	-	0.299	0.236	0.299	-	-	0	-	0.00%
2008-11-21	0	0.380	0.290	0.380	0.320	0.380	120,000	41,400	0.3450	0.299	0.228	0.299	0.251	0.299	152,716	0.2711	18.75%
2008-11-20	0	0.320	0.295	0.320	-	-	0	0	-	0.251	0.232	0.251	-	-	0	-	0.00%
2008-11-19	0	0.320	0.300	0.320	0.320	0.320	24,000	7,680	0.3200	0.251	0.236	0.251	0.251	0.251	30,543	0.2514	0.00%
2008-11-18	0	0.320	0.330	0.350	0.320	0.325	96,000	30,960	0.3225	0.251	0.259	0.275	0.251	0.255	122,172	0.2534	-11.11%
2008-11-17	0	0.360	0.330	0.390	-	-	0	0	-	0.283	0.259	0.306	-	-	0	-	0.00%
2008-11-14	0	0.360	0.320	0.380	0.360	0.360	120,000	43,200	0.3600	0.283	0.251	0.299	0.283	0.283	152,716	0.2829	-12.20%
2008-11-13	0	0.410	0.350	0.410	-	-	150,000	61,500	0.4100	0.322	0.275	0.322	-	-	190,894	0.3222	-1.20%
2008-11-12	0	0.415	0.360	0.415	0.350	0.415	354,000	136,440	0.3854	0.326	0.283	0.326	0.275	0.326	450,511	0.3029	18.57%
2008-11-11	0	0.350	0.305	0.380	0.350	0.350	60,000	21,000	0.3500	0.275	0.240	0.299	0.275	0.275	76,358	0.2750	-7.89%
2008-11-10	0	0.380	0.335	0.400	0.380	0.395	924,000	358,740	0.3882	0.299	0.263	0.314	0.299	0.310	1,175,910	0.3051	0.00%
2008-11-07	0	0.380	0.375	0.390	0.360	0.380	162,000	60,120	0.3711	0.299	0.295	0.306	0.283	0.299	206,166	0.2916	-3.80%
2008-11-06	0	0.395	0.330	0.395	-	-	0	0	-	0.310	0.259	0.310	-	-	0	-	-5.95%
2008-11-05	0	0.420	0.335	0.430	0.415	0.425	900,000	378,000	0.4200	0.330	0.263	0.338	0.326	0.334	1,145,367	0.3300	1.20%
2008-11-04	0	0.415	0.350	0.415	0.390	0.430	858,000	356,460	0.4155	0.326	0.275	0.326	0.306	0.338	1,091,916	0.3265	-5.68%
2008-11-03	0	0.440	0.400	0.435	0.320	0.440	684,000	243,390	0.3558	0.346	0.314	0.342	0.251	0.346	870,479	0.2796	46.67%
2008-10-31	0	0.300	0.300	0.350	0.300	0.300	588,000	176,400	0.3000	0.236	0.236	0.275	0.236	0.236	748,306	0.2357	0.00%
2008-10-30	0	0.300	0.285	0.305	0.270	0.300	240,000	69,510	0.2896	0.236	0.224	0.240	0.212	0.236	305,431	0.2276	20.00%
2008-10-29	0	0.250	0.250	0.255	0.231	0.275	2,742,000	685,860	0.2501	0.196	0.196	0.200	0.182	0.216	3,489,550	0.1965	0.00%
2008-10-28	0	0.250	0.220	0.250	0.250	0.250	1,236,000	307,200	0.2485	0.196	0.173	0.196	0.196	0.196	1,572,970	0.1953	-10.71%
2008-10-27	0	0.280	0.235	0.280	0.250	0.300	1,800,000	494,970	0.2750	0.220	0.185	0.220	0.196	0.236	2,290,733	0.2161	-18.84%
2008-10-24	0	0.345	0.300	0.345	0.300	0.345	612,000	186,810	0.3052	0.271	0.236	0.271	0.236	0.271	778,849	0.2399	-6.76%
2008-10-23	0	0.370	0.290	0.385	0.320	0.370	450,000	162,180	0.3604	0.291	0.228	0.303	0.251	0.291	572,683	0.2832	-7.50%
2008-10-22	0	0.400	0.350	0.400	0.400	0.410	324,000	131,100	0.4046	0.314	0.275	0.314	0.314	0.322	412,332	0.3179	-9.09%
2008-10-21	0	0.440	0.370	0.440	0.440	0.445	336,000	148,560	0.4421	0.346	0.291	0.346	0.346	0.350	427,604	0.3474	0.00%
2008-10-20	0	0.440	0.310	0.440	-	-	0	0	-	0.346	0.244	0.346	-	-	0	-	-1.12%
2008-10-17	0	0.445	0.430	0.445	0.445	0.445	4,224,000	1,942,950	0.4600	0.350	0.338	0.350	0.350	0.350	5,375,588	0.3614	-3.26%
2008-10-16	0	0.460	0.350	0.460	0.445	0.460	198,000	88,830	0.4486	0.361	0.275	0.361	0.350	0.361	251,981	0.3525	-2.13%
2008-10-15	0	0.470	0.420	0.470	0.470	0.480	330,000	157,200	0.4764	0.369	0.330	0.369	0.369	0.377	419,968	0.3743	-2.08%
2008-10-14	0	0.480	0.460	0.480	0.480	0.490	72,000	35,010	0.4863	0.377	0.361	0.377	0.377	0.385	91,629	0.3821	0.00%
2008-10-13	0	0.480	0.435	0.480	0.475	0.490	168,000	80,970	0.4820	0.377	0.342	0.377	0.373	0.385	213,802	0.3787	-2.04%
2008-10-10	0	0.490	0.410	0.490	0.300	0.490	148,800	67,098	0.4509	0.385	0.322	0.385	0.236	0.385	189,367	0.3543	-1.01%
2008-10-09	0	0.495	0.470	0.495	0.490	0.495	108,000	53,190	0.4925	0.389	0.369	0.389	0.385	0.389	137,444	0.3870	-1.00%
2008-10-08	0	0.500	0.455	0.500	0.480	0.500	658,000	320,620	0.4873	0.393	0.358	0.393	0.377	0.393	837,390	0.3829	-1.96%
2008-10-06	0	0.510	0.480	0.510	0.480	0.510	276,000	135,720	0.4917	0.401	0.377	0.401	0.377	0.401	351,246	0.3864	0.00%
2008-10-03	0	0.510	0.490	0.510	0.500	0.510	138,000	69,900	0.5065	0.401	0.385	0.401	0.393	0.401	175,623	0.3980	0.00%
2008-10-02	0	0.510	0.490	0.510	0.495	0.510	216,000	107,820	0.4992	0.401	0.385	0.401	0.389	0.401	274,888	0.3922	0.00%
2008-09-30	0	0.510	0.495	0.510	0.495	0.510	132,000	66,420	0.5032	0.401	0.389	0.401	0.389	0.401	167,987	0.3954	0.00%
2008-09-29	0	0.510	0.500	0.510	0.500	0.510	240,000	121,800	0.5075	0.401	0.393	0.401	0.393	0.401	305,431	0.3988	0.00%
2008-09-26	0	0.510	0.510	0.520	0.510	0.530	120,000	62,700	0.5225	0.401	0.401	0.409	0.401	0.416	152,716	0.4106	-1.92%
2008-09-25	0	0.520	0.520	0.530	0.520	0.530	204,000	106,680	0.5229	0.409	0.409	0.416	0.409	0.416	259,616	0.4109	-3.70%
2008-09-24	0	0.540	0.520	0.550	0.510	0.540	96,000	50,760	0.5288	0.424	0.409	0.432	0.401	0.424	122,172	0.4155	-1.82%
2008-09-23	0	0.550	0.520	0.550	0.540	0.550	420,000	230,100	0.5479	0.432	0.409	0.432	0.424	0.432	534,504	0.4305	0.00%
2008-09-22	0	0.550	0.530	0.560	0.550	0.560	852,000	472,020	0.5540	0.432	0.416	0.440	0.432	0.440	1,084,280	0.4353	0.00%
2008-09-19	0	0.550	0.530	0.550	0.520	0.550	978,000	523,560	0.5353	0.432	0.416	0.432	0.409	0.432	1,244,632	0.4207	7.84%
2008-09-18	0	0.510	0.510	0.520	0.480	0.540	762,000	382,380	0.5018	0.401	0.401	0.409	0.377	0.424	969,744	0.3943	-1.92%
2008-09-17	0	0.520	0.520	0.550	0.520	0.550	1,260,000	671,160	0.5327	0.409	0.409	0.432	0.409	0.432	1,603,513	0.4186	-5.45%
2008-09-16	0	0.550	0.530	0.560	0.530	0.570	930,000	510,720	0.5492	0.432	0.416	0.440	0.416	0.448	1,183,546	0.4315	-5.17%
2008-09-12	0	0.580	0.560	0.590	0.560	0.580	678,000	384,000	0.5664	0.456	0.440	0.464	0.440	0.456	862,843	0.4450	3.57%
2008-09-11	0	0.560	0.560	0.580	0.560	0.620	972,000	560,640	0.5768	0.440	0.440	0.456	0.440	0.487	1,236,996	0.4532	-6.67%
2008-09-10	0	0.600	0.590	0.620	0.600	0.610	180,000	108,600	0.6033	0.471	0.464	0.487	0.471	0.479	229,073	0.4741	-4.76%
2008-09-09	0	0.630	0.590	0.630	0.590	0.630	528,000	326,340	0.6181	0.495	0.464	0.495	0.464	0.495	671,948	0.4857	1.61%
2008-09-08	0	0.620	0.610	0.630	0.610	0.630	330,000	206,100	0.6245	0.487	0.479	0.495	0.479	0.495	419,968	0.4908	0.00%
2008-09-05	0	0.620	0.580	0.620	0.580	0.630	1,110,000	663,360	0.5976	0.487	0.456	0.487	0.456	0.495	1,412,619	0.4696	-1.59%
2008-09-04	0	0.630	0.610	0.650	0.600	0.650	492,000	307,200	0.6244	0.495	0.479	0.511	0.471	0.511	626,134	0.4906	0.00%
2008-09-03	0	0.630	0.620	0.630	0.620	0.630	750,000	467,160	0.6229	0.495	0.487	0.495	0.487	0.495	954,472	0.4894	-3.08%
2008-09-02	0	0.650	0.630	0.660	0.620	0.660	468,000	299,340	0.6396	0.511	0.495	0.519	0.487	0.519	595,591	0.5026	1.56%
2008-09-01	0	0.640	0.640	0.650	0.640	0.670	1,200,000	789,180	0.6577	0.503	0.503	0.511	0.503	0.526	1,527,156	0.5168	-7.25%
2008-08-29	0	0.690	0.670	0.690	0.680	0.720	1,128,000	783,540	0.6946	0.542	0.526	0.542	0.534	0.566	1,435,526	0.5458	-1.43%
2008-08-28	0	0.700	0.700	0.720	0.700	0.740	468,000	335,640	0.7172	0.550	0.550	0.566	0.550	0.581	595,591	0.5635	-4.11%
2008-08-27	0	0.730	0.700	0.730	0.680	0.740	1,344,000	956,700	0.7118	0.574	0.550	0.574	0.534	0.581	1,710,414	0.5593	4.29%
2008-08-26	0	0.700	0.700	0.710	0.690	0.720	714,000	505,980	0.7087	0.550	0.550	0.558	0.542	0.566	908,658	0.5568	-5.41%
2008-08-25	0	0.740	0.710	0.750	0.710	0.800	6,786,000	5,218,500	0.7690	0.581	0.558	0.589	0.558	0.629	8,636,065	0.6043	4.23%
2008-08-21	0	0.710	0.690	0.710	0.660	0.710	2,094,000	1,457,760	0.6962	0.558	0.542	0.558	0.519	0.558	2,664,886	0.5470	7.58%
2008-08-20	0	0.660	0.650	0.660	0.520	0.670	3,006,000	1,787,340	0.5946	0.519	0.511	0.519	0.409	0.526	3,825,525	0.4672	29.41%
2008-08-19	0	0.510	0.500	0.510	0.500	0.520	810,000	407,760	0.5034	0.401	0.393	0.401	0.393	0.409	1,030,830	0.3956	0.00%
2008-08-18	0	0.510	0.510	0.530	0.510	0.530	786,000	409,680	0.5212	0.401	0.401	0.416	0.401	0.416	1,000,287	0.4096	-3.77%
2008-08-15	0	0.530	0.520	0.530	0.510	0.530	846,000	438,480	0.5183	0.416	0.409	0.416	0.401	0.416	1,076,645	0.4073	0.00%
2008-08-14	0	0.530	0.500	0.530	0.495	0.530	996,000	512,460	0.5145	0.416	0.393	0.416	0.389	0.416	1,267,539	0.4043	1.92%
2008-08-13	0	0.520	0.510	0.530	0.520	0.550	2,334,000	1,239,300	0.5310	0.409	0.401	0.416	0.409	0.432	2,970,318	0.4172	-5.45%
2008-08-12	0	0.550	0.550	0.570	0.540	0.600	1,482,000	834,600	0.5632	0.432	0.432	0.448	0.424	0.471	1,886,037	0.4425	-5.17%
2008-08-11	0	0.580	0.580	0.610	0.570	0.630	1,110,000	652,200	0.5876	0.456	0.456	0.479	0.448	0.495	1,412,619	0.4617	-6.45%
2008-08-08	0	0.620	0.610	0.650	0.620	0.670	564,000	363,600	0.6447	0.487	0.479	0.511	0.487	0.526	717,763	0.5066	-7.46%
2008-08-07	0	0.670	0.660	0.670	0.670	0.690	462,000	311,220	0.6736	0.526	0.519	0.526	0.526	0.542	587,955	0.5293	0.00%
2008-08-05	0	0.670	0.660	0.670	0.670	0.680	492,000	330,540	0.6718	0.526	0.519	0.526	0.526	0.534	626,134	0.5279	-2.90%
2008-08-04	0	0.690	0.690	0.700	0.690	0.700	108,000	74,880	0.6933	0.542	0.542	0.550	0.542	0.550	137,444	0.5448	-1.43%
2008-08-01	0	0.700	0.680	0.700	0.680	0.700	216,000	150,600	0.6972	0.550	0.534	0.550	0.534	0.550	274,888	0.5479	1.45%
2008-07-31	0	0.690	0.680	0.700	0.680	0.690	384,000	264,420	0.6886	0.542	0.534	0.550	0.534	0.542	488,690	0.5411	0.00%
2008-07-30	0	0.690	0.690	0.700	0.690	0.700	684,000	478,080	0.6989	0.542	0.542	0.550	0.542	0.550	870,479	0.5492	0.00%
2008-07-29	0	0.690	0.670	0.690	0.680	0.700	618,000	426,720	0.6905	0.542	0.526	0.542	0.534	0.550	786,485	0.5426	0.00%
2008-07-28	0	0.690	0.680	0.690	0.690	0.710	1,164,000	812,160	0.6977	0.542	0.534	0.542	0.542	0.558	1,481,341	0.5483	-2.82%
2008-07-25	0	0.710	0.700	0.710	0.710	0.720	252,000	179,880	0.7138	0.558	0.550	0.558	0.558	0.566	320,703	0.5609	-1.39%
2008-07-24	0	0.720	0.700	0.720	0.710	0.730	450,000	323,760	0.7195	0.566	0.550	0.566	0.558	0.574	572,683	0.5653	-1.37%
2008-07-23	0	0.730	0.700	0.730	0.700	0.730	1,416,000	1,004,160	0.7092	0.574	0.550	0.574	0.550	0.574	1,802,044	0.5572	0.00%
2008-07-22	0	0.730	0.690	0.730	0.700	0.740	360,000	258,000	0.7167	0.574	0.542	0.574	0.550	0.581	458,147	0.5631	-1.35%
2008-07-21	0	0.740	0.720	0.750	0.710	0.800	870,000	644,460	0.7408	0.581	0.566	0.589	0.558	0.629	1,107,188	0.5821	2.78%
2008-07-18	0	0.720	0.710	0.720	0.700	0.720	234,000	165,600	0.7077	0.566	0.558	0.566	0.550	0.566	297,795	0.5561	0.00%
2008-07-17	0	0.720	0.690	0.720	0.690	0.730	480,000	339,240	0.7068	0.566	0.542	0.566	0.542	0.574	610,862	0.5553	1.41%
2008-07-16	0	0.710	0.690	0.710	0.700	0.730	786,000	561,240	0.7140	0.558	0.542	0.558	0.550	0.574	1,000,287	0.5611	-5.33%
2008-07-15	0	0.750	0.720	0.750	0.720	0.750	720,000	529,620	0.7356	0.589	0.566	0.589	0.566	0.589	916,293	0.5780	5.63%
2008-07-14	0	0.710	0.710	0.740	0.710	0.750	162,000	119,400	0.7370	0.558	0.558	0.581	0.558	0.589	206,166	0.5791	-4.05%
2008-07-11	0	0.740	0.700	0.740	0.710	0.740	318,000	231,060	0.7266	0.581	0.550	0.581	0.558	0.581	404,696	0.5709	1.37%
2008-07-10	0	0.730	0.710	0.730	0.710	0.730	252,000	181,980	0.7221	0.574	0.558	0.574	0.558	0.574	320,703	0.5674	-1.35%
2008-07-09	0	0.740	0.710	0.740	0.690	0.740	180,000	130,800	0.7267	0.581	0.558	0.581	0.542	0.581	229,073	0.5710	2.78%
2008-07-08	0	0.720	0.680	0.720	0.690	0.720	492,000	346,260	0.7038	0.566	0.534	0.566	0.542	0.566	626,134	0.5530	-1.37%
2008-07-07	0	0.730	0.690	0.730	0.690	0.730	294,000	211,560	0.7196	0.574	0.542	0.574	0.542	0.574	374,153	0.5654	1.39%
2008-07-04	0	0.720	0.720	0.730	0.710	0.720	420,000	300,660	0.7159	0.566	0.566	0.574	0.558	0.566	534,504	0.5625	0.00%
2008-07-03	0	0.720	0.710	0.730	0.700	0.720	846,000	606,780	0.7172	0.566	0.558	0.574	0.550	0.566	1,076,645	0.5636	1.41%
2008-07-02	0	0.710	0.710	0.720	0.710	0.740	852,000	611,820	0.7181	0.558	0.558	0.566	0.558	0.581	1,084,280	0.5643	-4.05%
2008-06-30	0	0.740	0.700	0.740	0.700	0.740	1,962,000	1,417,500	0.7225	0.581	0.550	0.581	0.550	0.581	2,496,899	0.5677	1.37%
2008-06-27	0	0.730	0.710	0.730	0.660	0.730	2,238,000	1,588,680	0.7099	0.574	0.558	0.574	0.519	0.574	2,848,145	0.5578	1.39%
2008-06-26	0	0.720	0.680	0.720	0.710	0.750	660,000	482,400	0.7309	0.566	0.534	0.566	0.558	0.589	839,936	0.5743	-5.26%
2008-06-25	0	0.760	0.750	0.760	0.750	0.760	144,000	109,140	0.7579	0.597	0.589	0.597	0.589	0.597	183,259	0.5956	0.00%
2008-06-24	0	0.760	0.760	0.770	0.760	0.770	570,000	437,100	0.7668	0.597	0.597	0.605	0.597	0.605	725,399	0.6026	-1.30%
2008-06-23	0	0.770	0.760	0.770	0.760	0.770	174,000	133,440	0.7669	0.605	0.597	0.605	0.597	0.605	221,438	0.6026	-1.28%
2008-06-20	0	0.780	0.760	0.780	0.760	0.780	1,044,000	802,020	0.7682	0.613	0.597	0.613	0.597	0.613	1,328,625	0.6036	1.30%
2008-06-19	0	0.770	0.750	0.780	0.740	0.770	336,000	254,760	0.7582	0.605	0.589	0.613	0.581	0.605	427,604	0.5958	-1.28%
2008-06-18	0	0.780	0.770	0.790	0.770	0.780	210,000	163,440	0.7783	0.613	0.605	0.621	0.605	0.613	267,252	0.6116	0.00%
2008-06-17	0	0.780	0.760	0.780	0.770	0.780	330,000	256,620	0.7776	0.613	0.597	0.613	0.605	0.613	419,968	0.6110	1.30%
2008-06-16	0	0.770	0.770	0.780	0.770	0.800	450,000	350,940	0.7799	0.605	0.605	0.613	0.605	0.629	572,683	0.6128	-1.28%
2008-06-13	0	0.780	0.760	0.780	0.760	0.800	594,000	464,040	0.7812	0.613	0.597	0.613	0.597	0.629	755,942	0.6139	0.00%
2008-06-12	0	0.780	0.770	0.780	0.770	0.780	1,524,000	1,176,960	0.7723	0.613	0.605	0.613	0.605	0.613	1,939,488	0.6068	-1.27%
2008-06-11	0	0.790	0.780	0.790	0.780	0.800	804,000	633,900	0.7884	0.621	0.613	0.621	0.613	0.629	1,023,194	0.6195	1.28%
2008-06-10	0	0.780	0.770	0.790	0.760	0.800	1,410,000	1,103,880	0.7829	0.613	0.605	0.621	0.597	0.629	1,794,408	0.6152	0.00%
2008-06-06	0	0.780	0.780	0.790	0.770	0.780	924,000	720,660	0.7799	0.613	0.613	0.621	0.605	0.613	1,175,910	0.6129	1.30%
2008-06-05	0	0.770	0.770	0.790	0.770	0.800	1,266,000	999,000	0.7891	0.605	0.605	0.621	0.605	0.629	1,611,149	0.6201	-1.28%
2008-06-04	0	0.780	0.770	0.780	0.770	0.790	780,000	607,200	0.7785	0.613	0.605	0.613	0.605	0.621	992,651	0.6117	-1.27%
2008-06-03	0	0.790	0.780	0.790	0.780	0.790	1,560,000	1,220,640	0.7825	0.621	0.613	0.621	0.613	0.621	1,985,302	0.6148	0.00%
2008-06-02	0	0.790	0.780	0.790	0.780	0.790	666,000	523,620	0.7862	0.621	0.613	0.621	0.613	0.621	847,571	0.6178	0.00%
2008-05-30	0	0.790	0.780	0.790	0.770	0.790	624,000	490,320	0.7858	0.621	0.613	0.621	0.605	0.621	794,121	0.6174	0.00%
2008-05-29	0	0.790	0.780	0.790	0.780	0.800	2,934,000	2,307,420	0.7864	0.621	0.613	0.621	0.613	0.629	3,733,895	0.6180	0.00%
2008-05-28	0	0.790	0.770	0.790	0.770	0.790	486,000	377,160	0.7760	0.621	0.605	0.621	0.605	0.621	618,498	0.6098	2.60%
2008-05-27	0	0.770	0.780	0.790	0.770	0.780	462,000	358,140	0.7752	0.605	0.613	0.621	0.605	0.613	587,955	0.6091	0.00%
2008-05-26	0	0.770	0.760	0.780	0.770	0.780	684,000	531,720	0.7774	0.605	0.597	0.613	0.605	0.613	870,479	0.6108	0.00%
2008-05-23	0	0.770	0.770	0.790	0.770	0.800	228,000	177,660	0.7792	0.605	0.605	0.621	0.605	0.629	290,160	0.6123	-1.28%
2008-05-22	0	0.780	0.780	0.800	0.780	0.790	342,000	267,420	0.7819	0.613	0.613	0.629	0.613	0.621	435,239	0.6144	-1.27%
2008-05-21	0	0.790	0.790	0.800	0.780	0.800	756,000	598,860	0.7921	0.621	0.621	0.629	0.613	0.629	962,108	0.6224	0.00%
2008-05-20	0	0.790	0.780	0.800	0.780	0.800	402,000	317,040	0.7887	0.621	0.613	0.629	0.613	0.629	511,597	0.6197	0.00%
2008-05-19	0	0.790	0.780	0.800	0.790	0.810	468,000	373,140	0.7973	0.621	0.613	0.629	0.621	0.636	595,591	0.6265	-1.25%
2008-05-16	0	0.800	0.790	0.800	0.780	0.810	1,158,000	926,040	0.7997	0.629	0.621	0.629	0.613	0.636	1,473,705	0.6284	1.27%
2008-05-15	0	0.790	0.780	0.790	0.770	0.790	294,000	229,680	0.7812	0.621	0.613	0.621	0.605	0.621	374,153	0.6139	2.60%
2008-05-14	0	0.770	0.770	0.780	0.760	0.780	798,000	615,180	0.7709	0.605	0.605	0.613	0.597	0.613	1,015,558	0.6058	0.00%
2008-05-13	0	0.770	0.770	0.790	0.770	0.790	270,000	210,000	0.7778	0.605	0.605	0.621	0.605	0.621	343,610	0.6112	-1.28%
2008-05-09	0	0.780	0.770	0.790	0.770	0.790	564,000	438,480	0.7774	0.613	0.605	0.621	0.605	0.621	717,763	0.6109	0.00%
2008-05-08	0	0.780	0.770	0.780	0.760	0.780	768,000	593,100	0.7723	0.613	0.605	0.613	0.597	0.613	977,380	0.6068	1.30%
2008-05-07	0	0.770	0.770	0.780	0.770	0.780	774,000	598,320	0.7730	0.605	0.605	0.613	0.605	0.613	985,015	0.6074	-2.53%
2008-05-06	0	0.790	0.780	0.800	0.770	0.800	330,000	259,980	0.7878	0.621	0.613	0.629	0.605	0.629	419,968	0.6190	0.00%
2008-05-05	0	0.790	0.780	0.800	0.790	0.800	282,000	223,860	0.7938	0.621	0.613	0.629	0.621	0.629	358,882	0.6238	-1.25%
2008-05-02	0	0.800	0.790	0.800	0.800	0.800	378,000	302,400	0.8000	0.629	0.621	0.629	0.629	0.629	481,054	0.6286	0.00%
2008-04-30	0	0.800	0.790	0.800	0.790	0.810	1,254,000	1,002,060	0.7991	0.629	0.621	0.629	0.621	0.636	1,595,878	0.6279	0.00%
2008-04-29	0	0.800	0.790	0.810	0.770	0.800	1,176,000	929,340	0.7903	0.629	0.621	0.636	0.605	0.629	1,496,612	0.6210	1.27%
2008-04-28	0	0.790	0.780	0.790	0.780	0.790	678,000	532,980	0.7861	0.621	0.613	0.621	0.613	0.621	862,843	0.6177	2.60%
2008-04-25	0	0.770	0.770	0.780	0.760	0.780	240,000	185,340	0.7723	0.605	0.605	0.613	0.597	0.613	305,431	0.6068	0.00%
2008-04-24	0	0.770	0.770	0.780	0.740	0.780	756,000	578,340	0.7650	0.605	0.605	0.613	0.581	0.613	962,108	0.6011	1.32%
2008-04-23	0	0.760	0.760	0.790	0.760	0.790	834,000	645,480	0.7740	0.597	0.597	0.621	0.597	0.621	1,061,373	0.6082	-2.56%
2008-04-22	0	0.780	0.770	0.780	0.780	0.780	402,000	313,560	0.7800	0.613	0.605	0.613	0.613	0.613	511,597	0.6129	1.30%
2008-04-21	0	0.770	0.770	0.780	0.770	0.790	744,000	575,100	0.7730	0.605	0.605	0.613	0.605	0.621	946,836	0.6074	0.00%
2008-04-18	0	0.770	0.760	0.790	0.770	0.770	114,000	87,780	0.7700	0.605	0.597	0.621	0.605	0.605	145,080	0.6050	-2.53%
2008-04-17	0	0.790	0.790	0.800	0.770	0.810	618,000	490,140	0.7931	0.621	0.621	0.629	0.605	0.636	786,485	0.6232	-1.25%
2008-04-16	0	0.800	0.770	0.800	0.780	0.800	348,000	275,460	0.7916	0.629	0.605	0.629	0.613	0.629	442,875	0.6220	3.90%
2008-04-15	0	0.770	0.770	0.780	0.750	0.770	426,000	322,980	0.7582	0.605	0.605	0.613	0.589	0.605	542,140	0.5957	-1.28%
2008-04-14	0	0.780	0.760	0.780	0.770	0.810	1,020,000	787,980	0.7725	0.613	0.597	0.613	0.605	0.636	1,298,082	0.6070	-3.70%
2008-04-11	0	0.810	0.790	0.810	0.780	0.810	1,212,000	971,580	0.8016	0.636	0.621	0.636	0.613	0.636	1,542,427	0.6299	3.85%
2008-04-10	0	0.780	0.780	0.800	0.780	0.810	1,248,000	989,220	0.7926	0.613	0.613	0.629	0.613	0.636	1,588,242	0.6228	-2.50%
2008-04-09	0	0.800	0.800	0.820	0.780	0.850	4,128,000	3,365,040	0.8152	0.629	0.629	0.644	0.613	0.668	5,253,415	0.6405	5.26%
2008-04-08	0	0.760	0.750	0.770	0.680	0.760	2,127,000	1,556,640	0.7318	0.597	0.589	0.605	0.534	0.597	2,706,883	0.5751	16.92%
2008-04-07	0	0.650	0.650	0.660	0.640	0.660	1,128,000	727,080	0.6446	0.511	0.511	0.519	0.503	0.519	1,435,526	0.5065	4.84%
2008-04-03	0	0.620	0.610	0.620	0.610	0.650	816,000	502,680	0.6160	0.487	0.479	0.487	0.479	0.511	1,038,466	0.4841	3.33%
2008-04-02	0	0.600	0.590	0.600	0.590	0.610	120,000	71,640	0.5970	0.471	0.464	0.471	0.464	0.479	152,716	0.4691	3.45%
2008-04-01	0	0.580	0.580	0.600	0.580	0.590	304,000	177,040	0.5824	0.456	0.456	0.471	0.456	0.464	386,879	0.4576	1.75%
2008-03-31	0	0.570	0.570	0.600	0.570	0.580	372,000	212,340	0.5708	0.448	0.448	0.471	0.448	0.456	473,418	0.4485	-1.72%
2008-03-28	0	0.580	0.570	0.590	0.570	0.580	300,000	172,200	0.5740	0.456	0.448	0.464	0.448	0.456	381,789	0.4510	0.00%
2008-03-27	0	0.580	0.580	0.600	0.580	0.590	156,000	91,020	0.5835	0.456	0.456	0.471	0.456	0.464	198,530	0.4585	-1.69%
2008-03-26	0	0.590	0.570	0.590	0.570	0.590	570,000	329,340	0.5778	0.464	0.448	0.464	0.448	0.464	725,399	0.4540	-1.67%
2008-03-25	0	0.600	0.580	0.600	0.560	0.600	96,000	55,800	0.5813	0.471	0.456	0.471	0.440	0.471	122,172	0.4567	0.00%
2008-03-20	0	0.600	0.580	0.610	0.580	0.600	870,000	514,320	0.5912	0.471	0.456	0.479	0.456	0.471	1,107,188	0.4645	0.00%
2008-03-19	0	0.600	0.600	0.610	0.590	0.610	516,000	311,940	0.6045	0.471	0.471	0.479	0.464	0.479	656,677	0.4750	-1.64%
2008-03-18	0	0.610	0.600	0.610	0.590	0.650	852,000	508,380	0.5967	0.479	0.471	0.479	0.464	0.511	1,084,280	0.4689	3.39%
2008-03-17	0	0.590	0.580	0.600	0.590	0.620	5,328,000	3,282,300	0.6160	0.464	0.456	0.471	0.464	0.487	6,780,571	0.4841	-3.28%
2008-03-14	0	0.610	0.600	0.630	0.610	0.610	36,000	21,960	0.6100	0.479	0.471	0.495	0.479	0.479	45,815	0.4793	-3.17%
2008-03-13	0	0.630	0.620	0.630	0.620	0.630	678,000	422,520	0.6232	0.495	0.487	0.495	0.487	0.495	862,843	0.4897	0.00%
2008-03-12	0	0.630	0.620	0.630	0.610	0.630	522,000	323,280	0.6193	0.495	0.487	0.495	0.479	0.495	664,313	0.4866	3.28%
2008-03-11	0	0.610	0.580	0.610	-	-	0	0	-	0.479	0.456	0.479	-	-	0	-	0.00%
2008-03-10	0	0.610	0.590	0.610	0.580	0.610	264,000	156,780	0.5939	0.479	0.464	0.479	0.456	0.479	335,974	0.4666	0.00%
2008-03-07	0	0.610	0.590	0.610	0.580	0.610	264,000	154,320	0.5845	0.479	0.464	0.479	0.456	0.479	335,974	0.4593	1.67%
2008-03-06	0	0.600	0.590	0.610	0.600	0.610	216,000	130,560	0.6044	0.471	0.464	0.479	0.471	0.479	274,888	0.4750	0.00%
2008-03-05	0	0.600	0.600	0.610	0.580	0.600	366,000	217,320	0.5938	0.471	0.471	0.479	0.456	0.471	465,782	0.4666	0.00%
2008-03-04	0	0.600	0.590	0.600	0.580	0.620	834,000	501,300	0.6011	0.471	0.464	0.471	0.456	0.487	1,061,373	0.4723	3.45%
2008-03-03	0	0.580	0.580	0.590	0.570	0.600	210,000	122,700	0.5843	0.456	0.456	0.464	0.448	0.471	267,252	0.4591	1.75%
2008-02-29	0	0.570	0.550	0.580	0.550	0.570	96,000	54,300	0.5656	0.448	0.432	0.456	0.432	0.448	122,172	0.4445	0.00%
2008-02-28	0	0.570	0.540	0.580	0.550	0.580	348,000	197,940	0.5688	0.448	0.424	0.456	0.432	0.456	442,875	0.4469	-1.72%
2008-02-27	0	0.580	0.550	0.580	0.550	0.580	258,000	147,240	0.5707	0.456	0.432	0.456	0.432	0.456	328,338	0.4484	5.45%
2008-02-26	0	0.550	0.550	0.560	0.550	0.580	288,000	163,140	0.5665	0.432	0.432	0.440	0.432	0.456	366,517	0.4451	-1.79%
2008-02-25	0	0.560	0.530	0.560	0.530	0.560	462,000	251,340	0.5440	0.440	0.416	0.440	0.416	0.440	587,955	0.4275	7.69%
2008-02-22	0	0.520	0.510	0.530	0.520	0.520	426,000	221,520	0.5200	0.409	0.401	0.416	0.409	0.409	542,140	0.4086	-5.45%
2008-02-21	0	0.550	0.550	0.560	0.540	0.580	662,200	366,530	0.5535	0.432	0.432	0.440	0.424	0.456	842,735	0.4349	-5.17%
2008-02-20	0	0.580	0.560	0.600	0.550	0.590	366,000	204,660	0.5592	0.456	0.440	0.471	0.432	0.464	465,782	0.4394	1.75%
2008-02-19	0	0.570	0.560	0.580	0.520	0.580	696,000	385,920	0.5545	0.448	0.440	0.456	0.409	0.456	885,750	0.4357	5.56%
2008-02-18	0	0.540	0.530	0.550	0.500	0.540	456,000	239,340	0.5249	0.424	0.416	0.432	0.393	0.424	580,319	0.4124	8.00%
2008-02-15	0	0.500	0.490	0.500	0.490	0.500	270,000	134,100	0.4967	0.393	0.385	0.393	0.385	0.393	343,610	0.3903	2.04%
2008-02-14	0	0.490	0.490	0.510	0.480	0.495	168,000	82,410	0.4905	0.385	0.385	0.401	0.377	0.389	213,802	0.3855	-1.01%
2008-02-13	0	0.495	0.480	0.495	0.480	0.495	96,000	46,470	0.4841	0.389	0.377	0.389	0.377	0.389	122,172	0.3804	0.00%
2008-02-12	0	0.495	0.475	0.495	0.465	0.510	174,000	83,700	0.4810	0.389	0.373	0.389	0.365	0.401	221,438	0.3780	-1.00%
2008-02-11	0	0.500	0.465	0.495	0.470	0.475	42,000	19,800	0.4714	0.393	0.365	0.389	0.369	0.373	53,450	0.3704	-1.96%
2008-02-06	0	0.510	0.490	0.510	0.475	0.510	246,000	117,660	0.4783	0.401	0.385	0.401	0.373	0.401	313,067	0.3758	0.00%
2008-02-05	0	0.510	0.500	0.520	0.495	0.510	120,000	60,930	0.5078	0.401	0.393	0.409	0.389	0.401	152,716	0.3990	-1.92%
2008-02-04	0	0.520	0.490	0.520	0.500	0.520	54,000	27,360	0.5067	0.409	0.385	0.409	0.393	0.409	68,722	0.3981	1.96%
2008-02-01	0	0.510	0.490	0.510	0.485	0.510	288,000	143,580	0.4985	0.401	0.385	0.401	0.381	0.401	366,517	0.3917	-1.92%
2008-01-31	0	0.520	0.520	0.530	0.495	0.520	270,000	136,200	0.5044	0.409	0.409	0.416	0.389	0.409	343,610	0.3964	-1.89%
2008-01-30	0	0.530	0.495	0.550	0.495	0.530	564,000	282,090	0.5002	0.416	0.389	0.432	0.389	0.416	717,763	0.3930	7.07%
2008-01-29	0	0.495	0.495	0.510	0.490	0.500	300,000	148,080	0.4936	0.389	0.389	0.401	0.385	0.393	381,789	0.3879	-1.00%
2008-01-28	0	0.500	0.485	0.510	0.500	0.500	60,000	30,000	0.5000	0.393	0.381	0.401	0.393	0.393	76,358	0.3929	-1.96%
2008-01-25	0	0.510	0.510	0.520	0.470	0.510	360,000	179,940	0.4998	0.401	0.401	0.409	0.369	0.401	458,147	0.3928	-1.92%
2008-01-24	0	0.520	0.480	0.520	0.480	0.520	900,000	448,620	0.4985	0.409	0.377	0.409	0.377	0.409	1,145,367	0.3917	0.00%
2008-01-23	0	0.520	0.500	0.530	0.500	0.520	1,050,000	532,200	0.5069	0.409	0.393	0.416	0.393	0.409	1,336,261	0.3983	7.22%
2008-01-22	0	0.485	0.460	0.490	0.460	0.495	3,094,000	1,429,730	0.4621	0.381	0.361	0.385	0.361	0.389	3,937,516	0.3631	-8.49%
2008-01-21	0	0.530	0.510	0.560	0.510	0.570	1,158,000	642,060	0.5545	0.416	0.401	0.440	0.401	0.448	1,473,705	0.4357	-10.17%
2008-01-18	0	0.590	0.590	0.600	0.590	0.590	180,000	106,200	0.5900	0.464	0.464	0.471	0.464	0.464	229,073	0.4636	-1.67%
2008-01-17	0	0.600	0.600	0.610	0.550	0.600	936,000	531,000	0.5673	0.471	0.471	0.479	0.432	0.471	1,191,181	0.4458	1.69%
2008-01-16	0	0.590	0.580	0.600	0.560	0.630	684,000	407,940	0.5964	0.464	0.456	0.471	0.440	0.495	870,479	0.4686	-7.81%
2008-01-15	0	0.640	0.640	0.650	0.620	0.640	600,000	378,720	0.6312	0.503	0.503	0.511	0.487	0.503	763,578	0.4960	0.00%
2008-01-14	0	0.640	0.630	0.650	0.620	0.660	780,000	501,360	0.6428	0.503	0.495	0.511	0.487	0.519	992,651	0.5051	-5.88%
2008-01-11	0	0.680	0.680	0.690	0.650	0.690	162,000	109,320	0.6748	0.534	0.534	0.542	0.511	0.542	206,166	0.5303	0.00%
2008-01-10	0	0.680	0.670	0.700	0.680	0.700	492,000	337,140	0.6852	0.534	0.526	0.550	0.534	0.550	626,134	0.5384	-2.86%
2008-01-09	0	0.700	0.680	0.700	0.700	0.730	42,000	29,580	0.7043	0.550	0.534	0.550	0.550	0.574	53,450	0.5534	0.00%
2008-01-08	0	0.700	0.700	0.740	0.700	0.750	444,000	316,500	0.7128	0.550	0.550	0.581	0.550	0.589	565,048	0.5601	1.45%
2008-01-07	0	0.690	0.680	0.720	0.690	0.700	642,000	447,420	0.6969	0.542	0.534	0.566	0.542	0.550	817,028	0.5476	-8.00%
2008-01-04	0	0.750	0.750	0.760	0.740	0.790	918,000	699,660	0.7622	0.589	0.589	0.597	0.581	0.621	1,168,274	0.5989	-5.06%
2008-01-03	0	0.790	0.790	0.800	0.760	0.790	72,000	56,220	0.7808	0.621	0.621	0.629	0.597	0.621	91,629	0.6136	-1.25%
2008-01-02	0	0.800	0.790	0.810	0.770	0.850	666,000	538,440	0.8085	0.629	0.621	0.636	0.605	0.668	847,571	0.6353	-2.44%
2007-12-31	0	0.820	0.820	0.830	0.740	0.850	2,436,000	1,972,560	0.8098	0.644	0.644	0.652	0.581	0.668	3,100,126	0.6363	12.33%
2007-12-28	0	0.730	0.710	0.730	0.700	0.770	1,074,000	785,880	0.7317	0.574	0.558	0.574	0.550	0.605	1,366,804	0.5750	5.80%
2007-12-27	0	0.690	0.690	0.710	0.670	0.710	576,000	400,440	0.6952	0.542	0.542	0.558	0.526	0.558	733,035	0.5463	2.99%
2007-12-24	0	0.670	0.640	0.670	0.670	0.680	60,000	40,380	0.6730	0.526	0.503	0.526	0.526	0.534	76,358	0.5288	1.52%
2007-12-21	0	0.660	0.640	0.660	0.640	0.720	366,000	237,660	0.6493	0.519	0.503	0.519	0.503	0.566	465,782	0.5102	-1.49%
2007-12-20	0	0.670	0.660	0.680	0.620	0.670	1,716,000	1,109,520	0.6466	0.526	0.519	0.534	0.487	0.526	2,183,832	0.5081	0.00%
2007-12-19	0	0.670	0.660	0.690	0.660	0.710	978,000	672,660	0.6878	0.526	0.519	0.542	0.519	0.558	1,244,632	0.5404	-5.63%
2007-12-18	0	0.710	0.700	0.710	0.700	0.730	1,152,000	818,040	0.7101	0.558	0.550	0.558	0.550	0.574	1,466,069	0.5580	-5.33%
2007-12-17	0	0.750	0.730	0.750	0.640	0.760	720,000	522,060	0.7251	0.589	0.574	0.589	0.503	0.597	916,293	0.5698	0.00%
2007-12-14	0	0.750	0.770	0.780	0.750	0.780	540,000	412,200	0.7633	0.589	0.605	0.613	0.589	0.613	687,220	0.5998	-3.85%
2007-12-13	0	0.780	0.760	0.780	0.760	0.790	648,000	506,340	0.7814	0.613	0.597	0.613	0.597	0.621	824,664	0.6140	0.00%
2007-12-12	0	0.780	0.770	0.780	0.780	0.780	180,000	140,400	0.7800	0.613	0.605	0.613	0.613	0.613	229,073	0.6129	0.00%
2007-12-11	0	0.780	0.780	0.790	0.780	0.800	516,000	405,000	0.7849	0.613	0.613	0.621	0.613	0.629	656,677	0.6167	-1.27%
2007-12-10	0	0.790	0.780	0.820	0.750	0.820	798,000	629,100	0.7883	0.621	0.613	0.644	0.589	0.644	1,015,558	0.6195	2.60%
2007-12-07	0	0.770	0.770	0.780	0.770	0.780	414,000	322,800	0.7797	0.605	0.605	0.613	0.605	0.613	526,869	0.6127	-1.28%
2007-12-06	0	0.780	0.780	0.790	0.780	0.810	816,000	645,600	0.7912	0.613	0.613	0.621	0.613	0.636	1,038,466	0.6217	-2.50%
2007-12-05	0	0.800	0.790	0.810	0.800	0.800	420,000	336,000	0.8000	0.629	0.621	0.636	0.629	0.629	534,504	0.6286	-1.23%
2007-12-04	0	0.810	0.810	0.830	0.790	0.820	828,000	661,860	0.7993	0.636	0.636	0.652	0.621	0.644	1,053,737	0.6281	-2.41%
2007-12-03	0	0.830	0.790	0.830	0.790	0.830	1,500,000	1,205,700	0.8038	0.652	0.621	0.652	0.621	0.652	1,908,944	0.6316	1.22%
2007-11-30	0	0.820	0.810	0.820	0.810	0.840	288,000	235,620	0.8181	0.644	0.636	0.644	0.636	0.660	366,517	0.6429	-1.20%
2007-11-29	0	0.830	0.810	0.830	0.770	0.850	576,000	472,920	0.8210	0.652	0.636	0.652	0.605	0.668	733,035	0.6452	3.75%
2007-11-28	0	0.800	0.800	0.810	0.770	0.840	3,830,000	3,071,640	0.8020	0.629	0.629	0.636	0.605	0.660	4,874,172	0.6302	0.00%
2007-11-27	0	0.800	0.780	0.800	0.770	0.800	2,820,000	2,186,220	0.7753	0.629	0.613	0.629	0.605	0.629	3,588,816	0.6092	3.90%
2007-11-26	0	0.770	0.770	0.780	0.750	0.780	558,000	431,280	0.7729	0.605	0.605	0.613	0.589	0.613	710,127	0.6073	-1.28%
2007-11-23	0	0.780	0.770	0.790	0.740	0.790	3,379,200	2,617,812	0.7747	0.613	0.605	0.621	0.581	0.621	4,300,470	0.6087	1.30%
2007-11-22	0	0.770	0.750	0.790	0.750	0.800	1,728,000	1,337,400	0.7740	0.605	0.589	0.621	0.589	0.629	2,199,104	0.6082	-3.75%
2007-11-21	0	0.800	0.790	0.810	0.800	0.840	762,000	619,920	0.8135	0.629	0.621	0.636	0.629	0.660	969,744	0.6393	-4.76%
2007-11-20	0	0.840	0.820	0.840	0.780	0.840	431,000	343,870	0.7978	0.660	0.644	0.660	0.613	0.660	548,503	0.6269	-2.33%
2007-11-19	0	0.860	0.840	0.860	0.810	0.860	906,000	757,980	0.8366	0.676	0.660	0.676	0.636	0.676	1,153,002	0.6574	-1.15%
2007-11-16	0	0.870	0.810	0.870	0.780	0.870	1,020,000	829,860	0.8136	0.684	0.636	0.684	0.613	0.684	1,298,082	0.6393	3.57%
2007-11-15	0	0.840	0.840	0.860	0.830	0.880	258,000	217,080	0.8414	0.660	0.660	0.676	0.652	0.691	328,338	0.6611	-3.45%
2007-11-14	0	0.870	0.860	0.870	0.830	0.870	3,234,000	2,746,860	0.8494	0.684	0.676	0.684	0.652	0.684	4,115,684	0.6674	7.41%
2007-11-13	0	0.810	0.810	0.820	0.750	0.860	2,688,000	2,125,680	0.7908	0.636	0.636	0.644	0.589	0.676	3,420,828	0.6214	5.19%
2007-11-12	0	0.770	0.770	0.780	0.770	0.810	4,890,000	3,879,780	0.7934	0.605	0.605	0.613	0.605	0.636	6,223,159	0.6234	-8.33%
2007-11-09	0	0.840	0.830	0.840	0.830	0.850	4,240,000	3,564,720	0.8407	0.660	0.652	0.660	0.652	0.668	5,395,950	0.6606	-2.33%
2007-11-08	0	0.860	0.840	0.870	0.810	0.860	3,175,000	2,653,360	0.8357	0.676	0.660	0.684	0.636	0.676	4,040,599	0.6567	1.18%
2007-11-07	0	0.850	0.850	0.860	0.850	0.870	1,386,000	1,181,040	0.8521	0.668	0.668	0.676	0.668	0.684	1,763,865	0.6696	-2.30%
2007-11-06	0	0.870	0.840	0.870	0.850	0.900	486,000	419,760	0.8637	0.684	0.660	0.684	0.668	0.707	618,498	0.6787	6.10%
2007-11-05	0	0.820	0.820	0.830	0.820	0.880	2,202,000	1,855,500	0.8426	0.644	0.644	0.652	0.644	0.691	2,802,330	0.6621	-2.38%
2007-11-02	0	0.840	0.840	0.870	0.820	0.880	1,050,000	890,760	0.8483	0.660	0.660	0.684	0.644	0.691	1,336,261	0.6666	-3.45%
2007-11-01	0	0.870	0.860	0.880	0.870	0.900	2,412,000	2,118,000	0.8781	0.684	0.676	0.691	0.684	0.707	3,069,583	0.6900	2.35%
2007-10-31	0	0.850	0.850	0.860	0.810	0.870	4,644,000	3,926,040	0.8454	0.668	0.668	0.676	0.636	0.684	5,910,092	0.6643	-3.41%
2007-10-30	0	0.880	0.880	0.890	0.860	0.960	8,598,000	7,738,140	0.9000	0.691	0.691	0.699	0.676	0.754	10,942,070	0.7072	-8.33%
2007-10-29	0	0.960	0.960	0.970	0.950	1.030	5,538,000	5,444,760	0.9832	0.754	0.754	0.762	0.746	0.809	7,047,823	0.7725	-3.03%
2007-10-26	0	0.990	0.980	0.990	0.940	1.030	13,236,000	13,260,620	1.0019	0.778	0.770	0.778	0.739	0.809	16,844,526	0.7872	5.32%
2007-10-25	0	0.940	0.890	0.950	0.850	0.950	5,510,000	4,894,160	0.8882	0.739	0.699	0.746	0.668	0.746	7,012,189	0.6980	10.59%
2007-10-24	0	0.850	0.850	0.860	0.820	0.860	4,908,000	4,156,260	0.8468	0.668	0.668	0.676	0.644	0.676	6,246,066	0.6654	1.19%
2007-10-23	0	0.840	0.830	0.850	0.830	0.870	2,490,000	2,099,640	0.8432	0.660	0.652	0.668	0.652	0.684	3,168,848	0.6626	-2.33%
2007-10-22	0	0.860	0.860	0.870	0.790	0.860	2,448,000	2,054,940	0.8394	0.676	0.676	0.684	0.621	0.676	3,115,397	0.6596	-2.27%
2007-10-18	0	0.880	0.860	0.880	0.800	0.900	6,462,000	5,524,200	0.8549	0.691	0.676	0.691	0.629	0.707	8,223,733	0.6717	-1.12%
2007-10-17	0	0.890	0.890	0.900	0.870	0.910	6,516,000	5,854,620	0.8985	0.699	0.699	0.707	0.684	0.715	8,292,455	0.7060	-3.26%
2007-10-16	0	0.920	0.910	0.920	0.900	0.940	3,618,000	3,310,140	0.9149	0.723	0.715	0.723	0.707	0.739	4,604,374	0.7189	-3.16%
2007-10-15	0	0.950	0.940	0.950	0.850	0.950	4,329,600	3,955,140	0.9135	0.746	0.739	0.746	0.668	0.746	5,509,977	0.7178	3.26%
2007-10-12	0	0.920	0.920	0.930	0.830	0.970	6,762,000	6,150,120	0.9095	0.723	0.723	0.731	0.652	0.762	8,605,522	0.7147	-6.12%
2007-10-11	0	0.980	0.970	0.980	0.940	0.990	5,724,000	5,595,900	0.9776	0.770	0.762	0.770	0.739	0.778	7,284,532	0.7682	3.16%
2007-10-10	0	0.950	0.940	0.960	0.940	0.970	7,899,000	7,479,960	0.9470	0.746	0.739	0.754	0.739	0.762	10,052,502	0.7441	0.00%
2007-10-09	0	0.950	0.940	0.950	0.890	0.980	28,368,000	26,485,140	0.9336	0.746	0.739	0.746	0.699	0.770	36,101,958	0.7336	1.06%
2007-10-08	0	0.940	0.930	0.940	0.830	0.940	17,802,000	15,707,460	0.8823	0.739	0.731	0.739	0.652	0.739	22,655,353	0.6933	18.99%
2007-10-05	0	0.790	0.780	0.790	0.720	0.800	17,203,200	13,385,076	0.7781	0.621	0.613	0.621	0.566	0.629	21,893,302	0.6114	11.27%
2007-10-04	0	0.710	0.700	0.710	0.590	0.730	12,390,000	8,593,440	0.6936	0.558	0.550	0.558	0.464	0.574	15,767,881	0.5450	14.52%
2007-10-03	0	0.620	0.610	0.620	0.570	0.630	10,182,000	6,190,740	0.6080	0.487	0.479	0.487	0.448	0.495	12,957,915	0.4778	1.64%
2007-10-02	0	0.610	0.600	0.610	0.580	0.610	4,980,000	2,992,020	0.6008	0.479	0.471	0.479	0.456	0.479	6,337,696	0.4721	1.67%
2007-09-28	0	0.600	0.590	0.600	0.580	0.630	15,726,000	9,528,720	0.6059	0.471	0.464	0.471	0.456	0.495	20,013,374	0.4761	-1.64%
2007-09-27	0	0.610	0.600	0.620	0.510	0.630	35,715,000	20,721,780	0.5802	0.479	0.471	0.487	0.401	0.495	45,451,968	0.4559	22.00%
2007-09-25	0	0.500	0.500	0.510	0.485	0.510	6,694,000	3,385,380	0.5057	0.393	0.393	0.401	0.381	0.401	8,518,983	0.3974	3.09%
2007-09-24	0	0.485	0.485	0.495	0.480	0.490	6,069,000	2,952,120	0.4864	0.381	0.381	0.389	0.377	0.385	7,723,589	0.3822	-2.02%
2007-09-21	0	0.495	0.490	0.495	0.480	0.495	8,014,000	3,910,840	0.4880	0.389	0.385	0.389	0.377	0.389	10,198,854	0.3835	0.00%
2007-09-20	0	0.495	0.495	0.500	0.495	0.510	6,426,000	3,200,280	0.4980	0.389	0.389	0.393	0.389	0.401	8,177,918	0.3913	-1.00%
2007-09-19	0	0.500	0.495	0.500	0.470	0.520	16,020,000	8,017,380	0.5005	0.393	0.389	0.393	0.369	0.409	20,387,527	0.3932	5.26%
2007-09-18	0	0.475	0.470	0.480	0.470	0.480	1,488,000	704,010	0.4731	0.373	0.369	0.377	0.369	0.377	1,893,673	0.3718	0.00%
2007-09-17	0	0.475	0.475	0.480	0.460	0.480	7,716,000	3,661,260	0.4745	0.373	0.373	0.377	0.361	0.377	9,819,610	0.3729	2.15%
2007-09-14	0	0.465	0.460	0.470	0.460	0.495	11,950,800	5,664,360	0.4740	0.365	0.361	0.369	0.361	0.389	15,208,942	0.3724	-5.10%
2007-09-13	0	0.490	0.485	0.490	0.485	0.500	7,882,000	3,894,200	0.4941	0.385	0.381	0.385	0.381	0.393	10,030,867	0.3882	-2.00%
2007-09-12	0	0.500	0.495	0.500	0.495	0.520	15,516,000	7,828,290	0.5045	0.393	0.389	0.393	0.389	0.409	19,746,122	0.3964	-1.96%
2007-09-11	0	0.510	0.500	0.510	0.485	0.520	30,714,000	15,492,330	0.5044	0.401	0.393	0.401	0.381	0.409	39,087,547	0.3963	7.37%
2007-09-10	0	0.475	0.470	0.480	0.410	0.480	14,322,000	6,384,900	0.4458	0.373	0.369	0.377	0.322	0.377	18,226,602	0.3503	15.85%
2007-09-07	0	0.410	0.405	0.415	0.385	0.420	3,546,000	1,404,840	0.3962	0.322	0.318	0.326	0.303	0.330	4,512,745	0.3113	5.13%
2007-09-06	0	0.390	0.390	0.400	0.390	0.400	2,394,000	949,020	0.3964	0.306	0.306	0.314	0.306	0.314	3,046,675	0.3115	-3.70%
2007-09-05	0	0.405	0.400	0.405	0.340	0.415	11,694,000	4,634,580	0.3963	0.318	0.314	0.318	0.267	0.326	14,882,131	0.3114	-2.41%
2007-09-04	0	0.415	0.410	0.420	0.415	0.465	13,944,000	6,154,560	0.4414	0.326	0.322	0.330	0.326	0.365	17,745,548	0.3468	-7.78%
2007-09-03	0	0.450	0.450	0.455	0.400	0.470	47,334,000	21,352,290	0.4511	0.354	0.354	0.358	0.314	0.369	60,238,652	0.3545	12.50%
2007-08-31	0	0.400	0.405	0.410	0.295	0.430	84,828,000	32,383,890	0.3818	0.314	0.318	0.322	0.232	0.338	107,954,628	0.3000	48.15%
2007-08-30	1	-	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
2007-08-28	0	0.270	0.270	0.280	0.270	0.305	6,216,000	1,781,700	0.2866	0.212	0.212	0.220	0.212	0.240	7,910,666	0.2252	-6.90%
2007-08-27	0	0.290	0.280	0.290	0.265	0.290	2,454,000	693,870	0.2828	0.228	0.220	0.228	0.208	0.228	3,123,033	0.2222	7.41%
2007-08-24	0	0.270	0.260	0.270	0.245	0.270	1,518,000	394,980	0.2602	0.212	0.204	0.212	0.193	0.212	1,931,852	0.2045	0.00%
2007-08-23	0	0.270	0.250	0.270	0.250	0.280	4,146,000	1,114,320	0.2688	0.212	0.196	0.212	0.196	0.220	5,276,323	0.2112	3.85%
2007-08-22	0	0.260	0.250	0.260	0.255	0.260	306,000	79,260	0.2590	0.204	0.196	0.204	0.200	0.204	389,425	0.2035	0.00%
2007-08-21	0	0.260	0.243	0.260	0.250	0.270	4,608,000	1,177,020	0.2554	0.204	0.191	0.204	0.196	0.212	5,864,277	0.2007	1.96%
2007-08-20	0	0.255	0.250	0.260	0.240	0.255	2,214,000	551,586	0.2491	0.200	0.196	0.204	0.189	0.200	2,817,602	0.1958	6.25%
2007-08-17	0	0.240	0.240	0.245	0.200	0.250	2,934,000	645,270	0.2199	0.189	0.189	0.193	0.157	0.196	3,733,895	0.1728	-5.88%
2007-08-16	0	0.255	0.255	0.260	0.245	0.255	3,300,000	821,784	0.2490	0.200	0.200	0.204	0.193	0.200	4,199,678	0.1957	-8.93%
2007-08-15	0	0.280	0.265	0.280	0.265	0.280	528,000	142,020	0.2690	0.220	0.208	0.220	0.208	0.220	671,948	0.2114	0.00%
2007-08-14	0	0.280	0.280	0.290	0.275	0.285	528,000	147,240	0.2789	0.220	0.220	0.228	0.216	0.224	671,948	0.2191	0.00%
2007-08-13	0	0.280	0.270	0.290	0.250	0.290	2,028,000	554,340	0.2733	0.220	0.212	0.228	0.196	0.228	2,580,893	0.2148	-5.08%
2007-08-10	0	0.295	0.290	0.295	0.275	0.310	1,278,000	375,480	0.2938	0.232	0.228	0.232	0.216	0.244	1,626,421	0.2309	-4.84%
2007-08-09	0	0.310	0.305	0.310	0.305	0.330	5,292,000	1,677,870	0.3171	0.244	0.240	0.244	0.240	0.259	6,734,756	0.2491	5.08%
2007-08-08	0	0.295	0.290	0.300	0.270	0.295	3,282,000	926,100	0.2822	0.232	0.228	0.236	0.212	0.232	4,176,771	0.2217	-1.67%
2007-08-07	0	0.300	0.280	0.300	0.275	0.330	3,228,000	946,080	0.2931	0.236	0.220	0.236	0.216	0.259	4,108,049	0.2303	-9.09%
2007-08-06	0	0.330	0.320	0.330	0.320	0.340	1,428,000	460,230	0.3223	0.259	0.251	0.259	0.251	0.267	1,817,315	0.2532	-4.35%
2007-08-03	0	0.345	0.335	0.345	0.325	0.350	2,460,000	840,330	0.3416	0.271	0.263	0.271	0.255	0.275	3,130,669	0.2684	1.47%
2007-08-02	0	0.340	0.335	0.340	0.320	0.365	5,874,000	2,005,170	0.3414	0.267	0.263	0.267	0.251	0.287	7,475,427	0.2682	-2.86%
2007-08-01	0	0.350	0.350	0.355	0.320	0.385	7,074,000	2,515,680	0.3556	0.275	0.275	0.279	0.251	0.303	9,002,582	0.2794	-9.09%
2007-07-31	0	0.385	0.385	0.390	0.380	0.410	3,762,000	1,476,690	0.3925	0.303	0.303	0.306	0.299	0.322	4,787,633	0.3084	0.00%
2007-07-30	0	0.385	0.380	0.385	0.375	0.390	2,166,000	831,420	0.3839	0.303	0.299	0.303	0.295	0.306	2,756,516	0.3016	-1.28%
2007-07-27	0	0.390	0.380	0.395	0.375	0.410	2,322,000	898,650	0.3870	0.306	0.299	0.310	0.295	0.322	2,955,046	0.3041	-1.27%
2007-07-26	0	0.395	0.390	0.395	0.385	0.415	3,918,000	1,553,070	0.3964	0.310	0.306	0.310	0.303	0.326	4,986,163	0.3115	-2.47%
2007-07-25	0	0.405	0.400	0.405	0.395	0.425	2,832,000	1,150,740	0.4063	0.318	0.314	0.318	0.310	0.334	3,604,087	0.3193	1.25%
2007-07-24	0	0.400	0.400	0.410	0.380	0.440	13,878,000	5,695,500	0.4104	0.314	0.314	0.322	0.299	0.346	17,661,554	0.3225	-12.09%
2007-07-23	0	0.455	0.450	0.455	0.455	0.475	4,326,000	1,991,850	0.4604	0.358	0.354	0.358	0.358	0.373	5,505,396	0.3618	1.11%
2007-07-20	0	0.450	0.445	0.455	0.430	0.455	9,534,000	4,220,010	0.4426	0.354	0.350	0.358	0.338	0.358	12,133,251	0.3478	3.45%
2007-07-19	0	0.435	0.435	0.440	0.425	0.500	34,028,000	15,217,570	0.4472	0.342	0.342	0.346	0.334	0.393	43,305,042	0.3514	-14.71%
2007-07-18	0	0.510	0.500	0.510	0.380	0.530	70,782,000	33,506,460	0.4734	0.401	0.393	0.401	0.299	0.416	90,079,272	0.3720	34.21%
2007-07-17	0	0.380	0.375	0.380	0.360	0.380	2,400,000	890,370	0.3710	0.299	0.295	0.299	0.283	0.299	3,054,311	0.2915	4.11%
2007-07-16	0	0.365	0.365	0.370	0.360	0.380	1,818,000	665,100	0.3658	0.287	0.287	0.291	0.283	0.299	2,313,641	0.2875	-2.67%
2007-07-13	0	0.375	0.375	0.380	0.365	0.380	1,380,000	514,380	0.3727	0.295	0.295	0.299	0.287	0.299	1,756,229	0.2929	0.00%
2007-07-12	0	0.375	0.365	0.375	0.365	0.400	2,508,000	946,290	0.3773	0.295	0.287	0.295	0.287	0.314	3,191,755	0.2965	-1.32%
2007-07-11	0	0.380	0.380	0.385	0.370	0.390	3,904,000	1,495,100	0.3830	0.299	0.299	0.303	0.291	0.306	4,968,346	0.3009	2.70%
2007-07-10	0	0.370	0.365	0.375	0.360	0.375	3,312,000	1,220,190	0.3684	0.291	0.287	0.295	0.283	0.295	4,214,949	0.2895	-1.33%
2007-07-09	0	0.375	0.375	0.385	0.375	0.405	2,394,000	918,840	0.3838	0.295	0.295	0.303	0.295	0.318	3,046,675	0.3016	1.35%
2007-07-06	0	0.370	0.365	0.375	0.360	0.370	1,166,000	427,400	0.3666	0.291	0.287	0.295	0.283	0.291	1,483,886	0.2880	0.00%
2007-07-05	0	0.370	0.370	0.375	0.360	0.375	1,026,000	377,580	0.3680	0.291	0.291	0.295	0.283	0.295	1,305,718	0.2892	0.00%
2007-07-04	0	0.370	0.355	0.370	0.345	0.380	8,418,000	3,010,350	0.3576	0.291	0.279	0.291	0.271	0.299	10,712,996	0.2810	-2.63%
2007-07-03	0	0.380	0.370	0.380	0.370	0.390	2,658,000	1,000,710	0.3765	0.299	0.291	0.299	0.291	0.306	3,382,650	0.2958	-1.30%
2007-06-29	0	0.385	0.375	0.385	0.370	0.400	3,270,000	1,265,310	0.3869	0.303	0.295	0.303	0.291	0.314	4,161,499	0.3041	-3.75%
2007-06-28	0	0.400	0.380	0.400	0.385	0.400	1,902,000	747,810	0.3932	0.314	0.299	0.314	0.303	0.314	2,420,542	0.3089	1.27%
2007-06-27	0	0.395	0.395	0.400	0.385	0.420	5,136,000	2,021,100	0.3935	0.310	0.310	0.314	0.303	0.330	6,536,226	0.3092	-7.06%
2007-06-26	0	0.425	0.415	0.425	0.380	0.435	13,866,000	5,770,380	0.4162	0.334	0.326	0.334	0.299	0.342	17,646,283	0.3270	10.39%
2007-06-25	0	0.385	0.385	0.390	0.355	0.385	3,072,000	1,151,610	0.3749	0.303	0.303	0.306	0.279	0.303	3,909,518	0.2946	1.32%
2007-06-22	0	0.380	0.365	0.380	0.350	0.395	5,298,000	1,974,120	0.3726	0.299	0.287	0.299	0.275	0.310	6,742,392	0.2928	-2.56%
2007-06-21	0	0.390	0.380	0.390	0.390	0.405	3,717,600	1,474,068	0.3965	0.306	0.299	0.306	0.306	0.318	4,731,128	0.3116	-1.27%
2007-06-20	0	0.395	0.390	0.395	0.360	0.410	6,402,000	2,521,020	0.3938	0.310	0.306	0.310	0.283	0.322	8,147,375	0.3094	5.33%
2007-06-18	0	0.375	0.370	0.375	0.370	0.420	18,936,000	7,360,650	0.3887	0.295	0.291	0.295	0.291	0.330	24,098,515	0.3054	-12.79%
2007-06-15	0	0.430	0.430	0.435	0.425	0.460	13,506,000	5,850,330	0.4332	0.338	0.338	0.342	0.334	0.361	17,188,136	0.3404	-5.49%
2007-06-14	0	0.455	0.455	0.460	0.450	0.485	14,934,000	7,010,250	0.4694	0.358	0.358	0.361	0.354	0.381	19,005,451	0.3689	-3.19%
2007-06-13	0	0.470	0.465	0.470	0.445	0.490	24,775,840	11,572,968	0.4671	0.369	0.365	0.369	0.350	0.385	31,530,469	0.3670	-3.09%
2007-06-12	0	0.485	0.480	0.490	0.475	0.520	20,084,000	9,975,510	0.4967	0.381	0.377	0.385	0.373	0.409	25,559,494	0.3903	-4.90%
2007-06-11	0	0.510	0.510	0.520	0.495	0.550	35,401,200	18,432,570	0.5207	0.401	0.401	0.409	0.389	0.432	45,052,617	0.4091	2.00%
2007-06-08	0	0.500	0.495	0.500	0.425	0.540	81,006,000	39,958,470	0.4933	0.393	0.389	0.393	0.334	0.424	103,090,637	0.3876	9.89%
2007-06-07	0	0.455	0.450	0.455	0.350	0.490	84,644,628	36,708,449	0.4337	0.358	0.354	0.358	0.275	0.385	107,721,263	0.3408	26.39%
2007-06-06	0	0.360	0.355	0.360	0.350	0.375	6,102,000	2,218,590	0.3636	0.283	0.279	0.283	0.275	0.295	7,765,586	0.2857	-1.37%
2007-06-05	0	0.365	0.360	0.365	0.325	0.380	15,570,000	5,549,970	0.3565	0.287	0.283	0.287	0.255	0.299	19,814,844	0.2801	-2.67%
2007-06-04	0	0.375	0.370	0.375	0.345	0.385	20,682,000	7,585,710	0.3668	0.295	0.291	0.295	0.271	0.303	26,320,526	0.2882	8.70%
2007-06-01	0	0.345	0.345	0.350	0.335	0.350	10,322,400	3,550,350	0.3439	0.271	0.271	0.275	0.263	0.275	13,136,592	0.2703	-1.43%
2007-05-31	0	0.350	0.350	0.355	0.315	0.375	25,098,000	8,675,580	0.3457	0.275	0.275	0.279	0.248	0.295	31,940,459	0.2716	7.69%
2007-05-30	0	0.325	0.315	0.325	0.310	0.360	30,222,000	9,976,230	0.3301	0.255	0.248	0.255	0.244	0.283	38,461,413	0.2594	-5.80%
2007-05-29	0	0.345	0.340	0.345	0.295	0.365	60,642,000	19,998,190	0.3298	0.271	0.267	0.271	0.232	0.287	77,174,807	0.2591	18.97%
2007-05-28	0	0.290	0.295	0.300	0.249	0.315	71,196,000	20,405,742	0.2866	0.228	0.232	0.236	0.196	0.248	90,606,140	0.2252	17.41%
2007-05-25	0	0.247	0.247	0.249	0.230	0.250	30,247,200	7,316,573	0.2419	0.194	0.194	0.196	0.181	0.196	38,493,483	0.1901	5.56%
2007-05-23	0	0.234	0.231	0.234	0.230	0.238	8,174,000	1,909,548	0.2336	0.184	0.182	0.184	0.181	0.187	10,402,475	0.1836	-0.43%
2007-05-22	0	0.235	0.232	0.235	0.230	0.240	9,542,400	2,236,896	0.2344	0.185	0.182	0.185	0.181	0.189	12,143,941	0.1842	-0.42%
2007-05-21	0	0.236	0.233	0.236	0.230	0.240	9,421,200	2,207,334	0.2343	0.185	0.183	0.185	0.181	0.189	11,989,698	0.1841	-1.26%
2007-05-18	0	0.239	0.237	0.239	0.230	0.255	14,514,000	3,444,606	0.2373	0.188	0.186	0.188	0.181	0.200	18,470,947	0.1865	-8.08%
2007-05-17	0	0.260	0.255	0.260	0.248	0.265	14,400,000	3,668,358	0.2547	0.204	0.200	0.204	0.195	0.208	18,325,867	0.2002	8.33%
2007-05-16	0	0.240	0.235	0.240	0.230	0.241	5,088,000	1,203,486	0.2365	0.189	0.185	0.189	0.181	0.189	6,475,140	0.1859	3.00%
2007-05-15	0	0.233	0.230	0.233	0.230	0.238	3,810,000	881,196	0.2313	0.183	0.181	0.183	0.181	0.187	4,848,719	0.1817	-2.51%
2007-05-14	0	0.239	0.236	0.239	0.231	0.240	6,600,000	1,556,292	0.2358	0.188	0.185	0.188	0.182	0.189	8,399,356	0.1853	0.84%
2007-05-11	0	0.237	0.233	0.237	0.231	0.240	3,504,000	824,742	0.2354	0.186	0.183	0.186	0.182	0.189	4,459,294	0.1849	-0.42%
2007-05-10	0	0.238	0.238	0.240	0.226	0.238	2,820,000	658,392	0.2335	0.187	0.187	0.189	0.178	0.187	3,588,816	0.1835	1.71%
2007-05-09	0	0.234	0.234	0.235	0.226	0.230	744,000	169,320	0.2276	0.184	0.184	0.185	0.178	0.181	946,836	0.1788	-1.27%
2007-05-08	0	0.237	0.228	0.237	0.226	0.240	978,000	229,962	0.2351	0.186	0.179	0.186	0.178	0.189	1,244,632	0.1848	0.00%
2007-05-07	0	0.237	0.237	0.238	0.232	0.240	1,968,000	462,570	0.2350	0.186	0.186	0.187	0.182	0.189	2,504,535	0.1847	0.42%
2007-05-04	0	0.236	0.235	0.236	0.232	0.240	1,944,000	459,072	0.2361	0.185	0.185	0.185	0.182	0.189	2,473,992	0.1856	-2.48%
2007-05-03	0	0.242	0.238	0.242	0.237	0.250	2,256,000	542,112	0.2403	0.190	0.187	0.190	0.186	0.196	2,871,052	0.1888	-0.41%
2007-05-02	0	0.243	0.241	0.245	0.240	0.248	2,310,000	558,546	0.2418	0.191	0.189	0.193	0.189	0.195	2,939,774	0.1900	1.25%
2007-04-30	0	0.240	0.235	0.240	0.233	0.250	2,496,000	595,374	0.2385	0.189	0.185	0.189	0.183	0.196	3,176,484	0.1874	-3.61%
2007-04-27	0	0.249	0.246	0.249	0.233	0.255	6,762,000	1,648,104	0.2437	0.196	0.193	0.196	0.183	0.200	8,605,522	0.1915	-2.35%
2007-04-26	0	0.255	0.250	0.255	0.250	0.325	27,324,000	7,655,310	0.2802	0.200	0.196	0.200	0.196	0.255	34,773,333	0.2201	-10.53%
2007-04-25	0	0.285	0.280	0.285	0.220	0.295	25,158,000	6,099,276	0.2424	0.224	0.220	0.224	0.173	0.232	32,016,817	0.1905	26.67%
2007-04-24	0	0.225	0.225	0.226	0.212	0.224	2,064,000	453,450	0.2197	0.177	0.177	0.178	0.167	0.176	2,626,708	0.1726	-0.44%
2007-04-23	0	0.226	0.226	0.227	0.220	0.245	5,736,000	1,304,304	0.2274	0.178	0.178	0.178	0.173	0.193	7,299,804	0.1787	-1.74%
2007-04-20	0	0.230	0.223	0.230	0.220	0.230	5,712,000	1,266,132	0.2217	0.181	0.175	0.181	0.173	0.181	7,269,261	0.1742	9.52%
2007-04-19	0	0.210	0.210	0.218	0.210	0.227	2,058,000	447,786	0.2176	0.165	0.165	0.171	0.165	0.178	2,619,072	0.1710	-1.87%
2007-04-18	0	0.214	0.214	0.224	0.212	0.228	2,460,000	545,292	0.2217	0.168	0.168	0.176	0.167	0.179	3,130,669	0.1742	-1.83%
2007-04-17	0	0.218	0.208	0.218	0.215	0.220	606,000	132,240	0.2182	0.171	0.163	0.171	0.169	0.173	771,214	0.1715	3.81%
2007-04-16	0	0.210	0.210	0.215	0.210	0.228	2,508,000	542,544	0.2163	0.165	0.165	0.169	0.165	0.179	3,191,755	0.1700	-4.55%
2007-04-13	0	0.220	0.220	0.224	0.220	0.230	1,482,000	329,112	0.2221	0.173	0.173	0.176	0.173	0.181	1,886,037	0.1745	-4.35%
2007-04-12	0	0.230	0.224	0.230	0.224	0.240	1,296,000	300,900	0.2322	0.181	0.176	0.181	0.176	0.189	1,649,328	0.1824	-2.54%
2007-04-11	0	0.236	0.231	0.236	0.222	0.246	5,910,000	1,408,614	0.2383	0.185	0.182	0.185	0.174	0.193	7,521,241	0.1873	3.51%
2007-04-10	0	0.228	0.222	0.228	0.205	0.247	7,598,000	1,750,740	0.2304	0.179	0.174	0.179	0.161	0.194	9,669,440	0.1811	1.33%
2007-04-04	0	0.225	0.217	0.227	0.198	0.227	5,220,000	1,095,426	0.2099	0.177	0.171	0.178	0.156	0.178	6,643,127	0.1649	11.94%
2007-04-03	0	0.201	0.195	0.200	0.196	0.201	618,000	122,238	0.1978	0.158	0.153	0.157	0.154	0.158	786,485	0.1554	1.01%
2007-04-02	0	0.199	0.199	0.202	0.192	0.206	2,544,000	507,108	0.1993	0.156	0.156	0.159	0.151	0.162	3,237,570	0.1566	-0.50%
2007-03-30	0	0.200	0.196	0.200	0.200	0.210	3,774,000	756,096	0.2003	0.157	0.154	0.157	0.157	0.165	4,802,904	0.1574	0.00%
2007-03-29	0	0.200	0.193	0.200	0.191	0.200	978,000	192,006	0.1963	0.157	0.152	0.157	0.150	0.157	1,244,632	0.1543	2.04%
2007-03-28	0	0.196	0.190	0.196	0.180	0.196	342,000	65,256	0.1908	0.154	0.149	0.154	0.141	0.154	435,239	0.1499	0.51%
2007-03-27	0	0.195	0.190	0.196	0.195	0.195	90,000	17,550	0.1950	0.153	0.149	0.154	0.153	0.153	114,537	0.1532	-1.52%
2007-03-26	0	0.198	0.189	0.199	0.194	0.200	1,812,000	355,434	0.1962	0.156	0.149	0.156	0.152	0.157	2,306,005	0.1541	-1.00%
2007-03-23	0	0.200	0.198	0.200	0.198	0.200	954,000	190,212	0.1994	0.157	0.156	0.157	0.156	0.157	1,214,089	0.1567	-2.44%
2007-03-22	0	0.205	0.200	0.205	0.197	0.205	2,076,000	415,296	0.2000	0.161	0.157	0.161	0.155	0.161	2,641,979	0.1572	2.50%
2007-03-21	0	0.200	0.193	0.200	0.195	0.200	162,000	31,680	0.1956	0.157	0.152	0.157	0.153	0.157	206,166	0.1537	0.50%
2007-03-20	0	0.199	0.190	0.200	0.190	0.199	216,000	41,274	0.1911	0.156	0.149	0.157	0.149	0.156	274,888	0.1501	-3.40%
2007-03-19	0	0.206	0.206	0.214	0.191	0.215	2,388,000	462,108	0.1935	0.162	0.162	0.168	0.150	0.169	3,039,040	0.1521	5.64%
2007-03-16	0	0.195	0.195	0.196	0.188	0.192	276,000	52,584	0.1905	0.153	0.153	0.154	0.148	0.151	351,246	0.1497	-2.01%
2007-03-15	0	0.199	0.190	0.199	0.190	0.200	804,000	153,468	0.1909	0.156	0.149	0.156	0.149	0.157	1,023,194	0.1500	2.05%
2007-03-14	0	0.195	0.190	0.195	0.180	0.199	1,572,000	301,422	0.1917	0.153	0.149	0.153	0.141	0.156	2,000,574	0.1507	0.00%
2007-03-13	0	0.195	0.186	0.198	-	-	0	0	-	0.153	0.146	0.156	-	-	0	-	0.00%
2007-03-12	0	0.195	0.190	0.197	0.195	0.198	1,032,000	202,578	0.1963	0.153	0.149	0.155	0.153	0.156	1,313,354	0.1542	-1.52%
2007-03-09	0	0.198	0.185	0.199	-	-	0	0	-	0.156	0.145	0.156	-	-	0	-	0.00%
2007-03-08	0	0.198	0.190	0.199	0.190	0.198	510,000	97,248	0.1907	0.156	0.149	0.156	0.149	0.156	649,041	0.1498	1.54%
2007-03-07	0	0.195	0.190	0.195	0.189	0.202	1,932,000	376,758	0.1950	0.153	0.149	0.153	0.149	0.159	2,458,720	0.1532	0.00%
2007-03-06	0	0.195	0.183	0.195	0.170	0.195	834,000	154,200	0.1849	0.153	0.144	0.153	0.134	0.153	1,061,373	0.1453	-2.01%
2007-03-05	0	0.199	0.199	0.200	0.180	0.180	210,000	37,800	0.1800	0.156	0.156	0.157	0.141	0.141	267,252	0.1414	-2.45%
2007-03-02	0	0.204	0.204	0.205	0.190	0.205	2,848,000	559,080	0.1963	0.160	0.160	0.161	0.149	0.161	3,624,449	0.1543	-2.39%
2007-03-01	0	0.209	0.209	0.210	0.203	0.208	984,000	201,162	0.2044	0.164	0.164	0.165	0.160	0.163	1,252,268	0.1606	-2.34%
2007-02-28	0	0.214	0.204	0.214	0.200	0.214	1,254,000	260,940	0.2081	0.168	0.160	0.168	0.157	0.168	1,595,878	0.1635	-5.31%
2007-02-27	0	0.226	0.219	0.226	0.219	0.230	1,626,000	359,640	0.2212	0.178	0.172	0.178	0.172	0.181	2,069,296	0.1738	-0.88%
2007-02-26	0	0.228	0.222	0.228	0.221	0.240	4,656,000	1,066,812	0.2291	0.179	0.174	0.179	0.174	0.189	5,925,364	0.1800	0.00%
2007-02-23	0	0.228	0.218	0.228	0.214	0.229	2,250,000	499,290	0.2219	0.179	0.171	0.179	0.168	0.180	2,863,417	0.1744	-0.87%
2007-02-22	0	0.230	0.210	0.230	0.210	0.230	1,458,000	313,140	0.2148	0.181	0.165	0.181	0.165	0.181	1,855,494	0.1688	0.00%
2007-02-21	0	0.230	0.210	0.230	0.220	0.230	126,000	28,560	0.2267	0.181	0.165	0.181	0.173	0.181	160,351	0.1781	2.22%
2007-02-16	0	0.225	0.225	0.230	0.208	0.230	440,000	96,936	0.2203	0.177	0.177	0.181	0.163	0.181	559,957	0.1731	0.00%
2007-02-15	0	0.225	0.225	0.230	0.210	0.225	804,000	175,008	0.2177	0.177	0.177	0.181	0.165	0.177	1,023,194	0.1710	0.45%
2007-02-14	0	0.224	0.224	0.225	0.210	0.220	996,000	209,520	0.2104	0.176	0.176	0.177	0.165	0.173	1,267,539	0.1653	7.18%
2007-02-13	0	0.209	0.209	0.219	0.209	0.230	1,440,000	302,922	0.2104	0.164	0.164	0.172	0.164	0.181	1,832,587	0.1653	-10.30%
2007-02-12	0	0.233	0.230	0.233	0.209	0.245	846,000	187,590	0.2217	0.183	0.181	0.183	0.164	0.193	1,076,645	0.1742	-2.51%
2007-02-09	0	0.239	0.238	0.240	0.238	0.250	6,372,000	1,556,430	0.2443	0.188	0.187	0.189	0.187	0.196	8,109,196	0.1919	0.42%
2007-02-08	0	0.238	0.230	0.238	0.185	0.255	12,666,000	2,827,596	0.2232	0.187	0.181	0.187	0.145	0.200	16,119,127	0.1754	28.65%
2007-02-07	0	0.185	0.174	0.188	0.173	0.190	1,686,000	311,112	0.1845	0.145	0.137	0.148	0.136	0.149	2,145,654	0.1450	1.09%
2007-02-06	1	0.183	0.168	0.183	0.180	0.185	216,000	39,696	0.1838	0.144	0.132	0.144	0.141	0.145	274,888	0.1444	4.57%
2007-02-05	0	0.175	0.175	0.180	0.168	0.190	1,404,000	240,702	0.1714	0.138	0.138	0.141	0.132	0.149	1,786,772	0.1347	6.06%
2007-02-02	0	0.165	0.162	0.180	0.165	0.165	120,000	19,800	0.1650	0.130	0.127	0.141	0.130	0.130	152,716	0.1297	0.00%
2007-02-01	0	0.165	0.157	0.209	0.159	0.165	444,000	72,342	0.1629	0.130	0.123	0.164	0.125	0.130	565,048	0.1280	6.45%
2007-01-31	0	0.155	0.150	0.160	0.145	0.160	984,000	149,484	0.1519	0.122	0.118	0.126	0.114	0.126	1,252,268	0.1194	0.00%
2007-01-30	0	0.155	0.154	0.165	0.154	0.155	312,000	48,180	0.1544	0.122	0.121	0.130	0.121	0.122	397,060	0.1213	2.65%
2007-01-29	0	0.151	0.151	0.158	0.150	0.151	876,000	132,168	0.1509	0.119	0.119	0.124	0.118	0.119	1,114,824	0.1186	0.67%
2007-01-26	0	0.150	0.150	0.160	0.150	0.150	168,000	25,200	0.1500	0.118	0.118	0.126	0.118	0.118	213,802	0.1179	-6.25%
2007-01-25	0	0.160	0.155	0.170	0.155	0.160	1,404,000	220,650	0.1572	0.126	0.122	0.134	0.122	0.126	1,786,772	0.1235	5.26%
2007-01-24	0	0.152	0.152	0.155	0.143	0.143	114,000	16,302	0.1430	0.119	0.119	0.122	0.112	0.112	145,080	0.1124	2.70%
2007-01-23	0	0.148	0.141	0.155	0.148	0.150	198,000	29,316	0.1481	0.116	0.111	0.122	0.116	0.118	251,981	0.1163	-1.33%
2007-01-22	0	0.150	0.150	0.155	0.143	0.143	420,000	60,060	0.1430	0.118	0.118	0.122	0.112	0.112	534,504	0.1124	1.35%
2007-01-19	0	0.148	0.148	0.154	0.145	0.149	168,000	24,708	0.1471	0.116	0.116	0.121	0.114	0.117	213,802	0.1156	-3.90%
2007-01-18	0	0.154	0.154	0.155	0.148	0.148	606,000	89,688	0.1480	0.121	0.121	0.122	0.116	0.116	771,214	0.1163	2.67%
2007-01-17	0	0.150	0.148	0.155	-	-	0	0	-	0.118	0.116	0.122	-	-	0	-	0.00%
2007-01-16	0	0.150	0.145	0.150	0.148	0.150	114,000	17,052	0.1496	0.118	0.114	0.118	0.116	0.118	145,080	0.1175	0.00%
2007-01-15	0	0.150	0.143	0.155	-	-	0	0	-	0.118	0.112	0.122	-	-	0	-	0.00%
2007-01-12	0	0.150	0.138	0.150	0.150	0.150	18,000	2,700	0.1500	0.118	0.108	0.118	0.118	0.118	22,907	0.1179	3.45%
2007-01-11	0	0.145	0.141	0.160	-	-	0	0	-	0.114	0.111	0.126	-	-	0	-	0.00%
2007-01-10	0	0.145	0.141	0.145	-	-	0	0	-	0.114	0.111	0.114	-	-	0	-	-0.68%
2007-01-09	0	0.146	0.145	0.150	0.145	0.146	468,000	67,980	0.1453	0.115	0.114	0.118	0.114	0.115	595,591	0.1141	1.39%
2007-01-08	0	0.144	0.144	0.150	0.143	0.145	780,000	112,596	0.1444	0.113	0.113	0.118	0.112	0.114	992,651	0.1134	0.70%
2007-01-05	0	0.143	0.141	0.150	-	-	0	0	-	0.112	0.111	0.118	-	-	0	-	0.00%
2007-01-04	0	0.143	0.143	0.170	0.143	0.143	576,000	82,368	0.1430	0.112	0.112	0.134	0.112	0.112	733,035	0.1124	0.00%
2007-01-03	0	0.143	0.143	0.170	0.143	0.143	270,000	38,610	0.1430	0.112	0.112	0.134	0.112	0.112	343,610	0.1124	-10.62%
2007-01-02	0	0.160	0.143	0.160	0.143	0.160	246,000	35,616	0.1448	0.126	0.112	0.126	0.112	0.126	313,067	0.1138	8.11%
2006-12-29	0	0.148	0.143	0.180	-	-	0	0	-	0.116	0.112	0.141	-	-	0	-	0.00%
2006-12-28	0	0.148	0.143	0.155	0.148	0.151	450,000	67,140	0.1492	0.116	0.112	0.122	0.116	0.119	572,683	0.1172	-4.52%
2006-12-27	0	0.155	0.148	0.160	0.155	0.162	516,000	80,640	0.1563	0.122	0.116	0.126	0.122	0.127	656,677	0.1228	-3.12%
2006-12-22	0	0.160	0.153	0.163	0.131	0.162	522,000	82,632	0.1583	0.126	0.120	0.128	0.103	0.127	664,313	0.1244	-1.84%
2006-12-21	0	0.163	0.150	0.163	0.163	0.163	210,000	34,230	0.1630	0.128	0.118	0.128	0.128	0.128	267,252	0.1281	1.88%
2006-12-20	0	0.160	0.150	0.160	0.165	0.165	60,000	9,900	0.1650	0.126	0.118	0.126	0.130	0.130	76,358	0.1297	6.67%
2006-12-19	0	0.150	0.145	0.150	0.160	0.160	6,000	960	0.1600	0.118	0.114	0.118	0.126	0.126	7,636	0.1257	-6.25%
2006-12-18	0	0.160	0.152	0.160	0.160	0.160	330,000	52,800	0.1600	0.126	0.119	0.126	0.126	0.126	419,968	0.1257	0.00%
2006-12-15	0	0.160	0.160	0.170	0.160	0.170	330,000	55,530	0.1683	0.126	0.126	0.134	0.126	0.134	419,968	0.1322	-3.03%
2006-12-14	0	0.165	0.160	0.165	0.160	0.165	558,000	91,470	0.1639	0.130	0.126	0.130	0.126	0.130	710,127	0.1288	-1.79%
2006-12-13	0	0.168	0.160	0.170	-	-	0	0	-	0.132	0.126	0.134	-	-	0	-	0.00%
2006-12-12	0	0.168	0.163	0.168	0.160	0.170	1,266,000	211,200	0.1668	0.132	0.128	0.132	0.126	0.134	1,611,149	0.1311	-1.18%
2006-12-11	0	0.170	0.160	0.170	0.155	0.170	390,000	63,990	0.1641	0.134	0.126	0.134	0.122	0.134	496,326	0.1289	3.03%
2006-12-08	0	0.165	0.151	0.165	0.165	0.165	300,000	49,500	0.1650	0.130	0.119	0.130	0.130	0.130	381,789	0.1297	0.00%
2006-12-07	0	0.165	0.148	0.175	-	-	0	0	-	0.130	0.116	0.138	-	-	0	-	0.00%
2006-12-06	0	0.165	0.151	0.177	0.165	0.165	216,000	35,640	0.1650	0.130	0.119	0.139	0.130	0.130	274,888	0.1297	0.00%
2006-12-05	0	0.165	0.150	0.165	0.165	0.165	204,000	34,020	0.1668	0.130	0.118	0.130	0.130	0.130	259,616	0.1310	0.00%
2006-12-04	0	0.165	0.160	0.165	0.148	0.165	3,312,000	511,308	0.1544	0.130	0.126	0.130	0.116	0.130	4,214,949	0.1213	11.49%
2006-12-01	0	0.148	0.100	0.148	0.150	0.150	60,000	9,000	0.1500	0.116	0.079	0.116	0.118	0.118	76,358	0.1179	9.63%
2006-11-30	0	0.135	0.130	0.150	-	-	0	0	-	0.106	0.102	0.118	-	-	0	-	0.00%
2006-11-29	0	0.135	0.130	0.145	0.135	0.145	36,000	4,920	0.1367	0.106	0.102	0.114	0.106	0.114	45,815	0.1074	0.00%
2006-11-28	0	0.135	0.121	0.140	0.135	0.135	120,000	16,200	0.1350	0.106	0.095	0.110	0.106	0.106	152,716	0.1061	0.00%
2006-11-27	0	0.135	0.120	0.150	-	-	0	0	-	0.106	0.094	0.118	-	-	0	-	0.00%
2006-11-24	0	0.135	0.148	0.150	0.135	0.135	462,000	62,370	0.1350	0.106	0.116	0.118	0.106	0.106	587,955	0.1061	-3.57%
2006-11-23	0	0.140	0.135	0.150	0.140	0.140	24,000	3,360	0.1400	0.110	0.106	0.118	0.110	0.110	30,543	0.1100	-3.45%
2006-11-22	0	0.145	0.135	0.150	0.145	0.145	300,000	43,500	0.1450	0.114	0.106	0.118	0.114	0.114	381,789	0.1139	-2.03%
2006-11-21	0	0.148	0.134	0.150	0.148	0.148	60,000	8,880	0.1480	0.116	0.105	0.118	0.116	0.116	76,358	0.1163	5.71%
2006-11-20	0	0.140	0.133	0.150	-	-	0	0	-	0.110	0.105	0.118	-	-	0	-	0.00%
2006-11-17	0	0.140	0.137	0.148	-	-	0	0	-	0.110	0.108	0.116	-	-	0	-	0.00%
2006-11-16	0	0.140	0.137	0.145	-	-	0	0	-	0.110	0.108	0.114	-	-	0	-	0.00%
2006-11-15	0	0.140	0.137	0.145	0.133	0.140	354,000	47,682	0.1347	0.110	0.108	0.114	0.105	0.110	450,511	0.1058	5.26%
2006-11-14	0	0.133	0.127	0.139	0.110	0.138	2,478,000	303,276	0.1224	0.105	0.100	0.109	0.086	0.108	3,153,576	0.0962	-11.33%
2006-11-13	0	0.150	0.141	0.150	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	0.00%
2006-11-10	0	0.150	0.141	0.158	0.150	0.150	96,000	14,400	0.1500	0.118	0.111	0.124	0.118	0.118	122,172	0.1179	0.00%
2006-11-09	0	0.150	0.140	0.150	-	-	0	0	-	0.118	0.110	0.118	-	-	0	-	0.00%
2006-11-08	0	0.150	0.141	0.155	0.150	0.150	66,000	9,900	0.1500	0.118	0.111	0.122	0.118	0.118	83,994	0.1179	3.45%
2006-11-07	0	0.145	0.132	0.145	0.140	0.145	270,000	38,220	0.1416	0.114	0.104	0.114	0.110	0.114	343,610	0.1112	-3.33%
2006-11-06	0	0.150	0.110	0.150	-	-	0	0	-	0.118	0.086	0.118	-	-	0	-	0.00%
2006-11-03	0	0.150	0.145	0.150	0.150	0.150	678,000	101,700	0.1500	0.118	0.114	0.118	0.118	0.118	862,843	0.1179	0.00%
2006-11-02	0	0.150	0.145	0.158	0.150	0.160	996,000	151,860	0.1525	0.118	0.114	0.124	0.118	0.126	1,267,539	0.1198	-6.25%
2006-11-01	0	0.160	0.151	0.160	0.160	0.160	360,000	57,600	0.1600	0.126	0.119	0.126	0.126	0.126	458,147	0.1257	0.63%
2006-10-31	0	0.159	0.145	0.160	0.140	0.159	92,000	14,362	0.1561	0.125	0.114	0.126	0.110	0.125	117,082	0.1227	-0.63%
2006-10-27	0	0.160	0.141	0.160	-	-	0	0	-	0.126	0.111	0.126	-	-	0	-	0.00%
2006-10-26	0	0.160	0.131	0.160	-	-	0	0	-	0.126	0.103	0.126	-	-	0	-	0.00%
2006-10-25	0	0.160	0.131	0.160	-	-	0	0	-	0.126	0.103	0.126	-	-	0	-	0.00%
2006-10-24	0	0.160	0.112	0.160	0.160	0.160	612,000	109,320	0.1786	0.126	0.088	0.126	0.126	0.126	778,849	0.1404	0.00%
2006-10-23	0	0.160	0.120	0.180	-	-	0	0	-	0.126	0.094	0.141	-	-	0	-	0.00%
2006-10-20	0	0.160	0.110	0.170	-	-	0	0	-	0.126	0.086	0.134	-	-	0	-	0.00%
2006-10-19	0	0.160	0.110	0.180	-	-	0	0	-	0.126	0.086	0.141	-	-	0	-	0.00%
2006-10-18	0	0.160	0.110	0.180	-	-	0	0	-	0.126	0.086	0.141	-	-	0	-	0.00%
2006-10-17	0	0.160	0.120	0.180	-	-	0	0	-	0.126	0.094	0.141	-	-	0	-	0.00%
2006-10-16	0	0.160	0.148	0.180	-	-	0	0	-	0.126	0.116	0.141	-	-	0	-	0.00%
2006-10-13	0	0.160	0.125	0.170	-	-	0	0	-	0.126	0.098	0.134	-	-	0	-	0.00%
2006-10-12	0	0.160	0.150	0.170	0.149	0.160	270,000	41,670	0.1543	0.126	0.118	0.134	0.117	0.126	343,610	0.1213	11.11%
2006-10-11	0	0.144	0.140	0.169	0.140	0.144	576,000	81,912	0.1422	0.113	0.110	0.133	0.110	0.113	733,035	0.1117	-5.26%
2006-10-10	0	0.152	0.152	0.160	0.152	0.152	120,000	18,240	0.1520	0.119	0.119	0.126	0.119	0.119	152,716	0.1194	0.00%
2006-10-09	0	0.152	0.152	0.167	-	-	0	0	-	0.119	0.119	0.131	-	-	0	-	0.00%
2006-10-06	0	0.152	0.152	0.171	-	-	0	0	-	0.119	0.119	0.134	-	-	0	-	0.00%
2006-10-05	0	0.152	0.150	0.180	-	-	0	0	-	0.119	0.118	0.141	-	-	0	-	0.00%
2006-10-04	0	0.152	0.150	0.171	-	-	0	0	-	0.119	0.118	0.134	-	-	0	-	0.00%
2006-10-03	0	0.152	0.150	0.171	-	-	0	0	-	0.119	0.118	0.134	-	-	0	-	0.00%
2006-09-29	0	0.152	0.150	0.156	-	-	0	0	-	0.119	0.118	0.123	-	-	0	-	0.00%
2006-09-28	0	0.152	0.152	0.154	0.150	0.156	534,000	81,936	0.1534	0.119	0.119	0.121	0.118	0.123	679,584	0.1206	-3.80%
2006-09-27	0	0.158	0.150	0.158	0.150	0.160	2,118,000	324,288	0.1531	0.124	0.118	0.124	0.118	0.126	2,695,430	0.1203	0.00%
2006-09-26	0	0.158	0.151	0.166	0.158	0.160	270,000	42,900	0.1589	0.124	0.119	0.130	0.124	0.126	343,610	0.1249	-5.39%
2006-09-25	0	0.167	0.160	0.170	-	-	0	0	-	0.131	0.126	0.134	-	-	0	-	0.00%
2006-09-22	0	0.167	0.160	0.187	-	-	0	0	-	0.131	0.126	0.147	-	-	0	-	0.00%
2006-09-21	0	0.167	0.160	0.170	-	-	0	0	-	0.131	0.126	0.134	-	-	0	-	0.00%
2006-09-20	0	0.167	0.156	0.209	0.162	0.167	210,000	34,890	0.1661	0.131	0.123	0.164	0.127	0.131	267,252	0.1306	4.37%
2006-09-19	0	0.160	0.160	0.167	-	-	0	0	-	0.126	0.126	0.131	-	-	0	-	0.00%
2006-09-18	0	0.160	0.160	0.170	-	-	0	0	-	0.126	0.126	0.134	-	-	0	-	0.00%
2006-09-15	0	0.160	0.160	0.164	0.160	0.160	168,000	26,880	0.1600	0.126	0.126	0.129	0.126	0.126	213,802	0.1257	-2.44%
2006-09-14	0	0.164	0.164	0.165	0.160	0.160	390,000	62,400	0.1600	0.129	0.129	0.130	0.126	0.126	496,326	0.1257	2.50%
2006-09-13	0	0.160	0.160	0.168	0.160	0.168	18,000	2,976	0.1653	0.126	0.126	0.132	0.126	0.132	22,907	0.1299	-3.61%
2006-09-12	0	0.166	0.160	0.166	0.166	0.166	372,000	61,188	0.1645	0.130	0.126	0.130	0.130	0.130	473,418	0.1292	1.22%
2006-09-11	0	0.164	0.160	0.164	0.165	0.165	24,000	3,960	0.1650	0.129	0.126	0.129	0.130	0.130	30,543	0.1297	-0.61%
2006-09-08	0	0.165	0.160	0.165	-	-	0	0	-	0.130	0.126	0.130	-	-	0	-	0.00%
2006-09-07	0	0.165	0.165	0.167	0.160	0.161	216,000	34,584	0.1601	0.130	0.130	0.131	0.126	0.127	274,888	0.1258	2.48%
2006-09-06	0	0.161	0.161	0.168	-	-	0	0	-	0.127	0.127	0.132	-	-	0	-	0.00%
2006-09-05	0	0.161	0.161	0.170	-	-	0	0	-	0.127	0.127	0.134	-	-	0	-	0.00%
2006-09-04	0	0.161	0.161	0.170	-	-	0	0	-	0.127	0.127	0.134	-	-	0	-	0.00%
2006-09-01	0	0.161	0.161	0.170	0.161	0.162	198,000	31,998	0.1616	0.127	0.127	0.134	0.127	0.127	251,981	0.1270	-7.47%
2006-08-31	0	0.174	0.162	0.174	-	-	0	0	-	0.137	0.127	0.137	-	-	0	-	0.00%
2006-08-30	0	0.174	0.161	0.175	0.174	0.174	198,000	34,452	0.1740	0.137	0.127	0.138	0.137	0.137	251,981	0.1367	1.16%
2006-08-29	0	0.172	0.162	0.174	0.170	0.172	204,000	34,968	0.1714	0.135	0.127	0.137	0.134	0.135	259,616	0.1347	1.18%
2006-08-28	0	0.170	0.160	0.172	0.165	0.170	30,000	5,010	0.1670	0.134	0.126	0.135	0.130	0.134	38,179	0.1312	1.19%
2006-08-25	0	0.168	0.158	0.170	-	-	0	0	-	0.132	0.124	0.134	-	-	0	-	0.00%
2006-08-24	0	0.168	0.168	0.172	0.160	0.162	942,000	152,316	0.1617	0.132	0.132	0.135	0.126	0.127	1,198,817	0.1271	6.33%
2006-08-23	0	0.158	0.158	0.164	0.157	0.158	204,000	32,148	0.1576	0.124	0.124	0.129	0.123	0.124	259,616	0.1238	-6.51%
2006-08-22	0	0.169	0.160	0.170	-	-	0	0	-	0.133	0.126	0.134	-	-	0	-	0.00%
2006-08-21	0	0.169	0.156	0.170	-	-	0	0	-	0.133	0.123	0.134	-	-	0	-	0.00%
2006-08-18	0	0.169	0.161	0.170	-	-	0	0	-	0.133	0.127	0.134	-	-	0	-	0.00%
2006-08-17	0	0.169	0.161	0.169	-	-	0	0	-	0.133	0.127	0.133	-	-	0	-	-0.59%
2006-08-16	0	0.170	0.161	0.170	-	-	0	0	-	0.134	0.127	0.134	-	-	0	-	0.00%
2006-08-15	0	0.170	0.161	0.175	-	-	0	0	-	0.134	0.127	0.138	-	-	0	-	0.00%
2006-08-14	0	0.170	0.161	0.180	-	-	0	0	-	0.134	0.127	0.141	-	-	0	-	0.00%
2006-08-11	0	0.170	0.165	0.180	-	-	30,000	5,100	0.1700	0.134	0.130	0.141	-	-	38,179	0.1336	0.00%
2006-08-10	0	0.170	0.165	0.180	0.170	0.180	150,000	25,560	0.1704	0.134	0.130	0.141	0.134	0.141	190,894	0.1339	1.19%
2006-08-09	0	0.168	0.159	0.168	-	-	0	0	-	0.132	0.125	0.132	-	-	0	-	0.00%
2006-08-08	0	0.168	0.158	0.168	0.168	0.168	96,000	16,128	0.1680	0.132	0.124	0.132	0.132	0.132	122,172	0.1320	-1.18%
2006-08-07	0	0.170	0.158	0.180	-	-	0	0	-	0.134	0.124	0.141	-	-	0	-	0.00%
2006-08-04	0	0.170	0.156	0.175	-	-	0	0	-	0.134	0.123	0.138	-	-	0	-	0.00%
2006-08-03	0	0.170	0.158	0.175	-	-	0	0	-	0.134	0.124	0.138	-	-	0	-	0.00%
2006-08-02	0	0.170	0.161	0.180	-	-	0	0	-	0.134	0.127	0.141	-	-	0	-	0.00%
2006-08-01	0	0.170	0.161	0.180	-	-	0	0	-	0.134	0.127	0.141	-	-	0	-	0.00%
2006-07-31	0	0.170	0.170	0.190	0.170	0.170	132,000	22,440	0.1700	0.134	0.134	0.149	0.134	0.134	167,987	0.1336	0.00%
2006-07-28	0	0.170	0.175	0.179	0.156	0.175	600,000	102,354	0.1706	0.134	0.138	0.141	0.123	0.138	763,578	0.1340	6.92%
2006-07-27	0	0.159	0.159	0.170	0.159	0.165	84,000	13,680	0.1629	0.125	0.125	0.134	0.125	0.130	106,901	0.1280	-6.47%
2006-07-26	0	0.170	0.162	0.170	0.151	0.170	138,000	23,118	0.1675	0.134	0.127	0.134	0.119	0.134	175,623	0.1316	-0.58%
2006-07-25	0	0.171	0.170	0.175	0.140	0.174	882,000	142,308	0.1613	0.134	0.134	0.138	0.110	0.137	1,122,459	0.1268	0.00%
2006-07-24	0	0.171	0.162	0.174	0.171	0.175	564,000	98,442	0.1745	0.134	0.127	0.137	0.134	0.138	717,763	0.1372	0.59%
2006-07-21	0	0.170	0.170	0.176	0.170	0.179	696,000	120,258	0.1728	0.134	0.134	0.138	0.134	0.141	885,750	0.1358	-5.56%
2006-07-20	0	0.180	0.180	0.210	0.180	0.190	222,000	40,440	0.1822	0.141	0.141	0.165	0.141	0.149	282,524	0.1431	0.00%
2006-07-19	0	0.180	0.175	0.200	-	-	0	0	-	0.141	0.138	0.157	-	-	0	-	0.00%
2006-07-18	0	0.180	0.180	0.205	0.180	0.180	192,000	34,560	0.1800	0.141	0.141	0.161	0.141	0.141	244,345	0.1414	-1.64%
2006-07-17	0	0.183	0.183	0.190	-	-	0	0	-	0.144	0.144	0.149	-	-	0	-	0.00%
2006-07-14	0	0.183	0.183	0.196	0.183	0.183	60,000	10,980	0.1830	0.144	0.144	0.154	0.144	0.144	76,358	0.1438	-1.08%
2006-07-13	0	0.185	0.185	0.200	0.185	0.198	84,000	15,930	0.1896	0.145	0.145	0.157	0.145	0.156	106,901	0.1490	-7.04%
2006-07-12	0	0.199	0.185	0.200	0.199	0.199	54,000	10,746	0.1990	0.156	0.145	0.157	0.156	0.156	68,722	0.1564	0.51%
2006-07-11	0	0.198	0.198	0.200	0.183	0.190	210,000	39,450	0.1879	0.156	0.156	0.157	0.144	0.149	267,252	0.1476	4.21%
2006-07-10	0	0.190	0.190	0.200	-	-	0	0	-	0.149	0.149	0.157	-	-	0	-	1.06%
2006-07-07	0	0.188	0.183	0.196	-	-	0	0	-	0.148	0.144	0.154	-	-	0	-	0.00%
2006-07-06	0	0.188	0.183	0.190	0.187	0.188	240,000	45,000	0.1875	0.148	0.144	0.149	0.147	0.148	305,431	0.1473	0.00%
2006-07-05	0	0.188	0.188	0.189	0.182	0.182	240,000	43,680	0.1820	0.148	0.148	0.149	0.143	0.143	305,431	0.1430	0.53%
2006-07-04	0	0.187	0.187	0.196	0.182	0.190	222,000	41,190	0.1855	0.147	0.147	0.154	0.143	0.149	282,524	0.1458	3.31%
2006-07-03	0	0.181	0.181	0.199	-	-	0	0	-	0.142	0.142	0.156	-	-	0	-	0.56%
2006-06-30	0	0.180	0.180	0.207	-	-	0	0	-	0.141	0.141	0.163	-	-	0	-	0.00%
2006-06-29	0	0.180	0.180	0.190	0.180	0.180	12,000	2,160	0.1800	0.141	0.141	0.149	0.141	0.141	15,272	0.1414	-5.26%
2006-06-28	0	0.190	0.180	0.190	-	-	0	0	-	0.149	0.141	0.149	-	-	0	-	0.00%
2006-06-27	0	0.190	0.181	0.196	0.190	0.190	60,000	11,400	0.1900	0.149	0.142	0.154	0.149	0.149	76,358	0.1493	0.00%
2006-06-26	0	0.190	0.180	0.190	0.190	0.190	126,000	23,940	0.1900	0.149	0.141	0.149	0.149	0.149	160,351	0.1493	0.00%
2006-06-23	0	0.190	0.199	0.200	-	-	1,546,628	278,393	0.1800	0.149	0.156	0.157	-	-	1,968,285	0.1414	0.00%
2006-06-22	0	0.190	0.199	0.200	-	-	0	0	-	0.149	0.156	0.157	-	-	0	-	0.00%
2006-06-21	0	0.190	0.185	0.200	-	-	1,836	330	0.1797	0.149	0.145	0.157	-	-	2,337	0.1412	0.00%
2006-06-20	0	0.190	0.180	0.202	-	-	0	0	-	0.149	0.141	0.159	-	-	0	-	0.00%
2006-06-19	0	0.190	0.190	0.200	0.190	0.190	120,000	22,800	0.1900	0.149	0.149	0.157	0.149	0.149	152,716	0.1493	0.00%
2006-06-16	0	0.190	0.179	0.198	-	-	0	0	-	0.149	0.141	0.156	-	-	0	-	0.00%
2006-06-15	0	0.190	0.172	0.191	-	-	0	0	-	0.149	0.135	0.150	-	-	0	-	0.00%
2006-06-14	0	0.190	0.172	0.198	0.190	0.190	126,000	23,940	0.1900	0.149	0.135	0.156	0.149	0.149	160,351	0.1493	0.53%
2006-06-13	0	0.189	0.171	0.190	0.189	0.189	12,000	2,268	0.1890	0.149	0.134	0.149	0.149	0.149	15,272	0.1485	0.00%
2006-06-12	0	0.189	0.182	0.189	0.182	0.191	246,000	46,446	0.1888	0.149	0.143	0.149	0.143	0.150	313,067	0.1484	5.00%
2006-06-09	0	0.180	0.172	0.190	-	-	0	0	-	0.141	0.135	0.149	-	-	0	-	0.00%
2006-06-08	0	0.180	0.180	0.190	0.180	0.182	102,000	18,408	0.1805	0.141	0.141	0.149	0.141	0.143	129,808	0.1418	-1.64%
2006-06-07	0	0.183	0.183	0.190	0.183	0.192	72,000	13,758	0.1911	0.144	0.144	0.149	0.144	0.151	91,629	0.1501	-3.68%
2006-06-06	0	0.190	0.190	0.194	0.185	0.186	162,000	30,072	0.1856	0.149	0.149	0.152	0.145	0.146	206,166	0.1459	1.06%
2006-06-05	0	0.188	0.188	0.202	0.188	0.188	306,000	57,528	0.1880	0.148	0.148	0.159	0.148	0.148	389,425	0.1477	-5.53%
2006-06-02	0	0.199	0.188	0.199	0.188	0.199	36,000	6,834	0.1898	0.156	0.148	0.156	0.148	0.156	45,815	0.1492	-0.50%
2006-06-01	0	0.200	0.186	0.200	0.200	0.200	48,000	9,600	0.2000	0.157	0.146	0.157	0.157	0.157	61,086	0.1572	2.56%
2006-05-30	0	0.195	0.186	0.202	-	-	0	0	-	0.153	0.146	0.159	-	-	0	-	0.00%
2006-05-29	0	0.195	0.185	0.204	-	-	0	0	-	0.153	0.145	0.160	-	-	0	-	0.00%
2006-05-26	0	0.195	0.186	0.195	0.195	0.195	738,000	143,910	0.1950	0.153	0.146	0.153	0.153	0.153	939,201	0.1532	0.52%
2006-05-25	0	0.194	0.188	0.194	-	-	0	0	-	0.152	0.148	0.152	-	-	0	-	-0.51%
2006-05-24	0	0.195	0.176	0.195	0.195	0.195	240,000	46,800	0.1950	0.153	0.138	0.153	0.153	0.153	305,431	0.1532	-1.02%
2006-05-23	0	0.197	0.180	0.197	0.181	0.197	396,000	73,596	0.1858	0.155	0.141	0.155	0.142	0.155	503,961	0.1460	-0.51%
2006-05-22	0	0.198	0.195	0.202	0.198	0.200	72,000	14,280	0.1983	0.156	0.153	0.159	0.156	0.157	91,629	0.1558	-3.41%
2006-05-19	0	0.205	0.193	0.205	0.209	0.210	156,000	32,718	0.2097	0.161	0.152	0.161	0.164	0.165	198,530	0.1648	-2.38%
2006-05-18	0	0.210	0.193	0.210	0.210	0.210	30,000	6,300	0.2100	0.165	0.152	0.165	0.165	0.165	38,179	0.1650	0.48%
2006-05-17	0	0.209	0.198	0.209	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	-2.34%
2006-05-16	0	0.214	0.200	0.214	-	-	0	0	-	0.168	0.157	0.168	-	-	0	-	0.00%
2006-05-15	0	0.214	0.200	0.214	0.214	0.214	60,000	12,840	0.2140	0.168	0.157	0.168	0.168	0.168	76,358	0.1682	7.00%
2006-05-12	0	0.200	0.205	0.210	0.200	0.200	450,000	90,000	0.2000	0.157	0.161	0.165	0.157	0.157	572,683	0.1572	-0.99%
2006-05-11	0	0.202	0.200	0.214	-	-	0	0	-	0.159	0.157	0.168	-	-	0	-	0.00%
2006-05-10	0	0.202	0.199	0.214	-	-	0	0	-	0.159	0.156	0.168	-	-	0	-	0.00%
2006-05-09	0	0.202	0.202	0.214	0.202	0.213	180,000	36,948	0.2053	0.159	0.159	0.168	0.159	0.167	229,073	0.1613	-6.05%
2006-05-08	0	0.215	0.205	0.215	0.205	0.215	582,000	119,970	0.2061	0.169	0.161	0.169	0.161	0.169	740,670	0.1620	2.38%
2006-05-04	0	0.210	0.200	0.219	-	-	0	0	-	0.165	0.157	0.172	-	-	0	-	0.00%
2006-05-03	0	0.210	0.210	0.228	0.194	0.201	342,000	67,464	0.1973	0.165	0.165	0.179	0.152	0.158	435,239	0.1550	0.96%
2006-05-02	0	0.208	0.193	0.208	0.208	0.208	6,000	1,248	0.2080	0.163	0.152	0.163	0.163	0.163	7,636	0.1634	1.46%
2006-04-28	0	0.205	0.201	0.209	0.205	0.205	60,000	12,300	0.2050	0.161	0.158	0.164	0.161	0.161	76,358	0.1611	-3.30%
2006-04-27	0	0.212	0.201	0.212	0.212	0.212	6,000	1,272	0.2120	0.167	0.158	0.167	0.167	0.167	7,636	0.1666	3.41%
2006-04-26	0	0.205	0.205	0.213	0.205	0.205	12,000	2,460	0.2050	0.161	0.161	0.167	0.161	0.161	15,272	0.1611	-3.76%
2006-04-25	0	0.213	0.200	0.213	-	-	0	0	-	0.167	0.157	0.167	-	-	0	-	0.00%
2006-04-24	0	0.213	0.201	0.214	-	-	0	0	-	0.167	0.158	0.168	-	-	0	-	0.00%
2006-04-21	0	0.213	0.200	0.214	0.213	0.213	72,000	15,336	0.2130	0.167	0.157	0.168	0.167	0.167	91,629	0.1674	-0.93%
2006-04-20	0	0.215	0.202	0.215	-	-	0	0	-	0.169	0.159	0.169	-	-	0	-	0.00%
2006-04-19	0	0.215	0.201	0.215	-	-	0	0	-	0.169	0.158	0.169	-	-	0	-	0.00%
2006-04-18	0	0.215	0.201	0.215	0.215	0.215	24,000	5,160	0.2150	0.169	0.158	0.169	0.169	0.169	30,543	0.1689	0.00%
2006-04-13	0	0.215	0.215	0.220	0.210	0.215	498,000	105,570	0.2120	0.169	0.169	0.173	0.165	0.169	633,770	0.1666	7.50%
2006-04-12	0	0.200	0.200	0.213	0.200	0.200	60,000	12,000	0.2000	0.157	0.157	0.167	0.157	0.157	76,358	0.1572	-2.44%
2006-04-11	0	0.205	0.205	0.215	0.205	0.215	360,000	76,170	0.2116	0.161	0.161	0.169	0.161	0.169	458,147	0.1663	-5.96%
2006-04-10	0	0.218	0.205	0.219	0.218	0.218	270,000	58,860	0.2180	0.171	0.161	0.172	0.171	0.171	343,610	0.1713	5.83%
2006-04-07	0	0.206	0.206	0.217	-	-	54,000	11,070	0.2050	0.162	0.162	0.171	-	-	68,722	0.1611	0.49%
2006-04-06	0	0.205	0.205	0.219	0.205	0.210	180,000	37,740	0.2097	0.161	0.161	0.172	0.161	0.165	229,073	0.1648	0.99%
2006-04-04	0	0.203	0.206	0.210	0.203	0.206	372,000	76,542	0.2058	0.160	0.162	0.165	0.160	0.162	473,418	0.1617	-0.98%
2006-04-03	0	0.205	0.201	0.205	0.200	0.210	3,090,000	621,042	0.2010	0.161	0.158	0.161	0.157	0.165	3,932,426	0.1579	-8.89%
2006-03-31	0	0.225	0.210	0.225	-	-	0	0	-	0.177	0.165	0.177	-	-	0	-	0.00%
2006-03-30	0	0.225	0.207	0.225	0.210	0.225	162,000	34,920	0.2156	0.177	0.163	0.177	0.165	0.177	206,166	0.1694	9.22%
2006-03-29	0	0.206	0.206	0.220	0.206	0.206	18,000	3,708	0.2060	0.162	0.162	0.173	0.162	0.162	22,907	0.1619	-8.44%
2006-03-28	0	0.225	0.214	0.225	-	-	0	0	-	0.177	0.168	0.177	-	-	0	-	-1.32%
2006-03-27	0	0.228	0.210	0.228	0.228	0.228	18,000	4,104	0.2280	0.179	0.165	0.179	0.179	0.179	22,907	0.1792	0.00%
2006-03-24	0	0.228	0.228	0.229	0.206	0.218	594,000	125,124	0.2106	0.179	0.179	0.180	0.162	0.171	755,942	0.1655	5.56%
2006-03-23	0	0.216	0.216	0.217	0.210	0.211	288,000	60,684	0.2107	0.170	0.170	0.171	0.165	0.166	366,517	0.1656	-0.92%
2006-03-22	0	0.218	0.199	0.219	0.197	0.218	234,000	46,524	0.1988	0.171	0.156	0.172	0.155	0.171	297,795	0.1562	9.00%
2006-03-21	0	0.200	0.196	0.200	0.192	0.200	210,000	40,416	0.1925	0.157	0.154	0.157	0.151	0.157	267,252	0.1512	-10.31%
2006-03-20	0	0.223	0.201	0.223	0.225	0.225	42,000	9,450	0.2250	0.175	0.158	0.175	0.177	0.177	53,450	0.1768	1.36%
2006-03-17	0	0.220	0.215	0.228	0.220	0.228	36,000	7,968	0.2213	0.173	0.169	0.179	0.173	0.179	45,815	0.1739	0.46%
2006-03-16	0	0.219	0.219	0.220	0.200	0.200	48,000	9,600	0.2000	0.172	0.172	0.173	0.157	0.157	61,086	0.1572	-0.45%
2006-03-15	0	0.220	0.210	0.220	0.220	0.223	246,000	54,336	0.2209	0.173	0.165	0.173	0.173	0.175	313,067	0.1736	-1.79%
2006-03-14	0	0.224	0.224	0.225	0.220	0.225	300,000	66,792	0.2226	0.176	0.176	0.177	0.173	0.177	381,789	0.1749	0.00%
2006-03-13	0	0.224	0.224	0.225	0.220	0.225	318,000	70,050	0.2203	0.176	0.176	0.177	0.173	0.177	404,696	0.1731	-2.18%
2006-03-10	0	0.229	0.211	0.229	0.230	0.230	396,000	91,080	0.2300	0.180	0.166	0.180	0.181	0.181	503,961	0.1807	4.09%
2006-03-09	0	0.220	0.229	0.230	0.220	0.220	42,000	9,240	0.2200	0.173	0.180	0.181	0.173	0.173	53,450	0.1729	0.00%
2006-03-08	0	0.220	0.218	0.220	0.220	0.220	228,000	50,160	0.2200	0.173	0.171	0.173	0.173	0.173	290,160	0.1729	-3.51%
2006-03-07	0	0.228	0.228	0.229	0.220	0.223	570,000	125,598	0.2203	0.179	0.179	0.180	0.173	0.175	725,399	0.1731	-0.44%
2006-03-06	0	0.229	0.229	0.230	0.223	0.223	114,000	25,422	0.2230	0.180	0.180	0.181	0.175	0.175	145,080	0.1752	4.09%
2006-03-03	0	0.220	0.215	0.220	0.220	0.220	126,000	27,720	0.2200	0.173	0.169	0.173	0.173	0.173	160,351	0.1729	0.00%
2006-03-02	0	0.220	0.220	0.224	0.218	0.226	264,000	57,984	0.2196	0.173	0.173	0.176	0.171	0.178	335,974	0.1726	-1.79%
2006-03-01	0	0.224	0.210	0.224	-	-	0	0	-	0.176	0.165	0.176	-	-	0	-	-0.44%
2006-02-28	0	0.225	0.211	0.225	-	-	0	0	-	0.177	0.166	0.177	-	-	0	-	-1.75%
2006-02-27	0	0.229	0.229	0.230	0.212	0.223	246,000	53,676	0.2182	0.180	0.180	0.181	0.167	0.175	313,067	0.1715	2.69%
2006-02-24	0	0.223	0.223	0.224	0.220	0.220	318,000	69,960	0.2200	0.175	0.175	0.176	0.173	0.173	404,696	0.1729	1.36%
2006-02-23	0	0.220	0.210	0.225	0.213	0.225	540,000	118,602	0.2196	0.173	0.165	0.177	0.167	0.177	687,220	0.1726	0.00%
2006-02-22	0	0.220	0.210	0.225	0.210	0.220	522,000	112,452	0.2154	0.173	0.165	0.177	0.165	0.173	664,313	0.1693	-3.93%
2006-02-21	0	0.229	0.210	0.229	0.217	0.229	426,000	94,002	0.2207	0.180	0.165	0.180	0.171	0.180	542,140	0.1734	0.00%
2006-02-20	0	0.229	0.229	0.230	0.220	0.220	540,000	118,800	0.2200	0.180	0.180	0.181	0.173	0.173	687,220	0.1729	2.69%
2006-02-17	0	0.223	0.223	0.238	0.220	0.245	804,000	185,256	0.2304	0.175	0.175	0.187	0.173	0.193	1,023,194	0.1811	2.76%
2006-02-16	0	0.217	0.217	0.218	0.212	0.213	210,000	44,718	0.2129	0.171	0.171	0.171	0.167	0.167	267,252	0.1673	1.88%
2006-02-15	0	0.213	0.212	0.213	0.213	0.215	216,000	46,200	0.2139	0.167	0.167	0.167	0.167	0.169	274,888	0.1681	-0.93%
2006-02-14	0	0.215	0.210	0.215	0.210	0.218	492,000	104,550	0.2125	0.169	0.165	0.169	0.165	0.171	626,134	0.1670	2.38%
2006-02-13	0	0.210	0.210	0.217	0.208	0.217	1,002,000	211,014	0.2106	0.165	0.165	0.171	0.163	0.171	1,275,175	0.1655	0.00%
2006-02-10	0	0.210	0.205	0.213	0.205	0.210	1,368,000	282,300	0.2064	0.165	0.161	0.167	0.161	0.165	1,740,957	0.1622	1.94%
2006-02-09	0	0.206	0.206	0.210	0.202	0.206	1,302,000	266,142	0.2044	0.162	0.162	0.165	0.159	0.162	1,656,964	0.1606	3.00%
2006-02-08	0	0.200	0.200	0.205	0.200	0.200	1,218,000	243,600	0.2000	0.157	0.157	0.161	0.157	0.157	1,550,063	0.1572	0.00%
2006-02-07	0	0.200	0.198	0.205	0.200	0.200	120,000	24,000	0.2000	0.157	0.156	0.161	0.157	0.157	152,716	0.1572	-0.50%
2006-02-06	0	0.201	0.198	0.201	0.205	0.205	60,000	12,300	0.2050	0.158	0.156	0.158	0.161	0.161	76,358	0.1611	0.50%
2006-02-03	0	0.200	0.205	0.208	0.195	0.210	246,000	48,060	0.1954	0.157	0.161	0.163	0.153	0.165	313,067	0.1535	2.56%
2006-02-02	0	0.195	0.195	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2006-02-01	0	0.195	0.195	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2006-01-27	0	0.195	0.195	0.205	0.195	0.205	450,000	90,900	0.2020	0.153	0.153	0.161	0.153	0.161	572,683	0.1587	-2.50%
2006-01-26	0	0.200	0.195	0.203	-	-	0	0	-	0.157	0.153	0.160	-	-	0	-	0.00%
2006-01-25	0	0.200	0.197	0.202	0.200	0.213	408,000	84,414	0.2069	0.157	0.155	0.159	0.157	0.167	519,233	0.1626	0.00%
2006-01-24	0	0.200	0.186	0.200	0.200	0.200	18,000	3,600	0.2000	0.157	0.146	0.157	0.157	0.157	22,907	0.1572	-2.44%
2006-01-23	0	0.205	0.162	0.205	-	-	0	0	-	0.161	0.127	0.161	-	-	0	-	0.00%
2006-01-20	0	0.205	0.189	0.205	-	-	0	0	-	0.161	0.149	0.161	-	-	0	-	0.00%
2006-01-19	0	0.205	0.171	0.205	0.206	0.206	6,000	1,236	0.2060	0.161	0.134	0.161	0.162	0.162	7,636	0.1619	2.50%
2006-01-18	0	0.200	0.173	0.206	0.200	0.200	12,000	2,400	0.2000	0.157	0.136	0.162	0.157	0.157	15,272	0.1572	1.01%
2006-01-17	0	0.198	0.198	0.208	0.198	0.198	138,000	27,324	0.1980	0.156	0.156	0.163	0.156	0.156	175,623	0.1556	-1.00%
2006-01-16	0	0.200	0.198	0.205	0.198	0.200	240,000	47,916	0.1997	0.157	0.156	0.161	0.156	0.157	305,431	0.1569	0.00%
2006-01-13	0	0.200	0.196	0.205	0.200	0.200	180,000	36,000	0.2000	0.157	0.154	0.161	0.157	0.157	229,073	0.1572	0.00%
2006-01-12	0	0.200	0.198	0.205	0.200	0.200	348,000	69,600	0.2000	0.157	0.156	0.161	0.157	0.157	442,875	0.1572	-2.44%
2006-01-11	0	0.205	0.196	0.208	-	-	0	0	-	0.161	0.154	0.163	-	-	0	-	0.00%
2006-01-10	0	0.205	0.195	0.205	0.195	0.205	174,000	34,950	0.2009	0.161	0.153	0.161	0.153	0.161	221,438	0.1578	0.00%
2006-01-09	0	0.205	0.160	0.210	0.195	0.206	612,000	122,820	0.2007	0.161	0.126	0.165	0.153	0.162	778,849	0.1577	-0.49%
2006-01-06	0	0.206	0.200	0.206	-	-	0	0	-	0.162	0.157	0.162	-	-	0	-	-1.44%
2006-01-05	0	0.209	0.181	0.210	0.200	0.210	576,000	118,440	0.2056	0.164	0.142	0.165	0.157	0.165	733,035	0.1616	4.50%
2006-01-04	0	0.200	0.160	0.202	0.200	0.200	102,000	20,400	0.2000	0.157	0.126	0.159	0.157	0.157	129,808	0.1572	-1.48%
2006-01-03	0	0.203	0.160	0.203	0.203	0.203	120,000	24,360	0.2030	0.160	0.126	0.160	0.160	0.160	152,716	0.1595	1.50%
2005-12-30	0	0.200	0.160	0.205	-	-	0	0	-	0.157	0.126	0.161	-	-	0	-	0.00%
2005-12-29	0	0.200	0.160	0.205	-	-	0	0	-	0.157	0.126	0.161	-	-	0	-	0.00%
2005-12-28	0	0.200	0.160	0.210	-	-	0	0	-	0.157	0.126	0.165	-	-	0	-	0.00%
2005-12-23	0	0.200	0.162	0.200	0.200	0.200	18,000	3,600	0.2000	0.157	0.127	0.157	0.157	0.157	22,907	0.1572	0.00%
2005-12-22	0	0.200	0.168	0.200	0.200	0.200	150,000	30,000	0.2000	0.157	0.132	0.157	0.157	0.157	190,894	0.1572	0.00%
2005-12-21	0	0.200	0.180	0.200	0.200	0.205	30,000	6,060	0.2020	0.157	0.141	0.157	0.157	0.161	38,179	0.1587	0.00%
2005-12-20	0	0.200	0.161	0.205	0.200	0.200	183,000	36,570	0.1998	0.157	0.127	0.161	0.157	0.157	232,891	0.1570	0.00%
2005-12-19	0	0.200	0.170	0.210	0.200	0.200	48,000	9,600	0.2000	0.157	0.134	0.165	0.157	0.157	61,086	0.1572	-2.44%
2005-12-16	0	0.205	0.189	0.210	0.205	0.210	186,000	38,310	0.2060	0.161	0.149	0.165	0.161	0.165	236,709	0.1618	-2.38%
2005-12-15	0	0.210	0.200	0.210	0.210	0.210	42,000	8,820	0.2100	0.165	0.157	0.165	0.165	0.165	53,450	0.1650	5.00%
2005-12-14	0	0.200	0.197	0.212	0.200	0.205	750,000	152,520	0.2034	0.157	0.155	0.167	0.157	0.161	954,472	0.1598	-2.44%
2005-12-13	0	0.205	0.205	0.219	0.197	0.200	204,000	40,350	0.1978	0.161	0.161	0.172	0.155	0.157	259,616	0.1554	4.06%
2005-12-12	0	0.197	0.195	0.220	-	-	0	0	-	0.155	0.153	0.173	-	-	0	-	0.00%
2005-12-09	0	0.197	0.197	0.230	-	-	0	0	-	0.155	0.155	0.181	-	-	0	-	0.51%
2005-12-08	0	0.196	-	0.230	-	-	0	0	-	0.154	-	0.181	-	-	0	-	0.00%
2005-12-07	0	0.196	0.196	0.209	0.196	0.210	216,000	44,940	0.2081	0.154	0.154	0.164	0.154	0.165	274,888	0.1635	-4.39%
2005-12-06	0	0.205	0.200	0.210	-	-	0	0	-	0.161	0.157	0.165	-	-	0	-	0.00%
2005-12-05	0	0.205	0.199	0.217	0.205	0.220	348,000	72,600	0.2086	0.161	0.156	0.171	0.161	0.173	442,875	0.1639	0.00%
2005-12-02	0	0.205	0.205	0.217	0.197	0.201	426,000	85,110	0.1998	0.161	0.161	0.171	0.155	0.158	542,140	0.1570	-6.82%
2005-12-01	0	0.220	0.210	0.220	-	-	0	0	-	0.173	0.165	0.173	-	-	0	-	0.00%
2005-11-30	0	0.220	0.210	0.228	-	-	0	0	-	0.173	0.165	0.179	-	-	0	-	0.00%
2005-11-29	0	0.220	0.210	0.220	0.193	0.220	186,000	39,816	0.2141	0.173	0.165	0.173	0.152	0.173	236,709	0.1682	0.46%
2005-11-28	0	0.219	0.215	0.219	0.218	0.220	276,000	60,192	0.2181	0.172	0.169	0.172	0.171	0.173	351,246	0.1714	-4.78%
2005-11-25	0	0.230	0.218	0.235	0.220	0.230	516,000	115,620	0.2241	0.181	0.171	0.185	0.173	0.181	656,677	0.1761	4.55%
2005-11-24	0	0.220	0.210	0.220	-	-	0	0	-	0.173	0.165	0.173	-	-	0	-	0.00%
2005-11-23	0	0.220	0.220	0.225	0.220	0.220	540,000	118,800	0.2200	0.173	0.173	0.177	0.173	0.173	687,220	0.1729	-4.35%
2005-11-22	0	0.230	0.210	0.230	-	-	0	0	-	0.181	0.165	0.181	-	-	0	-	0.00%
2005-11-21	0	0.230	0.210	0.230	0.230	0.230	24,000	5,520	0.2300	0.181	0.165	0.181	0.181	0.181	30,543	0.1807	0.00%
2005-11-18	0	0.230	0.216	0.230	0.230	0.230	60,000	13,800	0.2300	0.181	0.170	0.181	0.181	0.181	76,358	0.1807	-4.17%
2005-11-17	0	0.240	0.220	0.240	0.230	0.240	258,000	59,640	0.2312	0.189	0.173	0.189	0.181	0.189	328,338	0.1816	0.00%
2005-11-16	0	0.240	0.220	0.240	0.220	0.255	264,000	58,860	0.2230	0.189	0.173	0.189	0.173	0.200	335,974	0.1752	3.00%
2005-11-15	0	0.233	0.210	0.233	0.233	0.233	42,000	9,786	0.2330	0.183	0.165	0.183	0.183	0.183	53,450	0.1831	10.95%
2005-11-14	0	0.210	0.210	0.243	0.210	0.210	144,000	30,240	0.2100	0.165	0.165	0.191	0.165	0.165	183,259	0.1650	-4.55%
2005-11-11	0	0.220	0.202	0.233	0.220	0.220	282,000	62,040	0.2200	0.173	0.159	0.183	0.173	0.173	358,882	0.1729	0.00%
2005-11-10	0	0.220	0.220	0.230	0.220	0.220	144,000	31,680	0.2200	0.173	0.173	0.181	0.173	0.173	183,259	0.1729	0.00%
2005-11-09	0	0.220	0.180	-	0.220	0.220	96,000	21,120	0.2200	0.173	0.141	-	0.173	0.173	122,172	0.1729	0.00%
2005-11-08	0	0.220	0.201	0.243	-	-	0	0	-	0.173	0.158	0.191	-	-	0	-	0.00%
2005-11-07	0	0.220	0.220	-	0.210	0.220	162,000	34,980	0.2159	0.173	0.173	-	0.165	0.173	206,166	0.1697	0.00%
2005-11-04	0	0.220	0.220	0.235	0.220	0.220	126,000	27,720	0.2200	0.173	0.173	0.185	0.173	0.173	160,351	0.1729	0.00%
2005-11-03	0	0.220	0.186	0.200	0.200	0.235	462,000	104,802	0.2268	0.173	0.146	0.157	0.157	0.185	587,955	0.1782	-6.38%
2005-11-02	0	0.235	0.230	0.250	0.230	0.235	42,000	9,720	0.2314	0.185	0.181	0.196	0.181	0.185	53,450	0.1819	-1.26%
2005-11-01	0	0.238	-	0.249	-	-	0	0	-	0.187	-	0.196	-	-	0	-	0.00%
2005-10-31	0	0.238	-	0.249	-	-	0	0	-	0.187	-	0.196	-	-	0	-	0.00%
2005-10-28	0	0.238	-	0.260	0.238	0.238	6,000	1,428	0.2380	0.187	-	0.204	0.187	0.187	7,636	0.1870	0.00%
2005-10-27	0	0.238	-	0.238	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2005-10-26	0	0.238	-	0.260	-	-	0	0	-	0.187	-	0.204	-	-	0	-	0.00%
2005-10-25	0	0.238	-	0.260	-	-	0	0	-	0.187	-	0.204	-	-	0	-	0.00%
2005-10-24	0	0.238	0.223	0.238	-	-	0	0	-	0.187	0.175	0.187	-	-	0	-	0.00%
2005-10-21	0	0.238	0.223	0.238	-	-	0	0	-	0.187	0.175	0.187	-	-	0	-	0.00%
2005-10-20	0	0.238	-	0.245	-	-	0	0	-	0.187	-	0.193	-	-	0	-	0.00%
2005-10-19	0	0.238	0.223	0.245	-	-	0	0	-	0.187	0.175	0.193	-	-	0	-	0.00%
2005-10-18	0	0.238	0.220	0.245	-	-	0	0	-	0.187	0.173	0.193	-	-	0	-	0.00%
2005-10-17	0	0.238	0.223	0.245	-	-	0	0	-	0.187	0.175	0.193	-	-	0	-	0.00%
2005-10-14	0	0.238	0.245	0.260	0.230	0.235	306,000	70,410	0.2301	0.187	0.193	0.204	0.181	0.185	389,425	0.1808	3.48%
2005-10-13	0	0.230	0.230	0.260	0.221	0.221	6,000	1,326	0.2210	0.181	0.181	0.204	0.174	0.174	7,636	0.1737	4.07%
2005-10-12	0	0.221	0.221	0.250	0.221	0.230	330,000	75,630	0.2292	0.174	0.174	0.196	0.174	0.181	419,968	0.1801	-13.33%
2005-10-10	0	0.255	0.226	0.255	-	-	0	0	-	0.200	0.178	0.200	-	-	0	-	0.00%
2005-10-07	0	0.255	0.230	0.275	-	-	0	0	-	0.200	0.181	0.216	-	-	0	-	0.00%
2005-10-06	0	0.255	0.255	0.275	0.220	0.220	78,000	17,160	0.2200	0.200	0.200	0.216	0.173	0.173	99,265	0.1729	0.00%
2005-10-05	0	0.255	0.250	0.275	-	-	0	0	-	0.200	0.196	0.216	-	-	0	-	0.00%
2005-10-04	0	0.255	0.243	0.275	-	-	0	0	-	0.200	0.191	0.216	-	-	0	-	0.00%
2005-10-03	0	0.255	-	0.275	-	-	0	0	-	0.200	-	0.216	-	-	0	-	0.00%
2005-09-30	0	0.255	0.255	0.270	-	-	0	0	-	0.200	0.200	0.212	-	-	0	-	0.00%
2005-09-29	0	0.255	0.255	0.270	0.255	0.255	210,000	53,550	0.2550	0.200	0.200	0.212	0.200	0.200	267,252	0.2004	-1.92%
2005-09-28	0	0.260	0.260	0.270	0.260	0.260	54,000	14,040	0.2600	0.204	0.204	0.212	0.204	0.204	68,722	0.2043	-5.45%
2005-09-27	0	0.275	0.255	0.275	-	-	0	0	-	0.216	0.200	0.216	-	-	0	-	0.00%
2005-09-26	0	0.275	0.260	0.275	-	-	0	0	-	0.216	0.204	0.216	-	-	0	-	-1.79%
2005-09-23	0	0.280	0.255	0.280	0.255	0.280	138,000	36,120	0.2617	0.220	0.200	0.220	0.200	0.220	175,623	0.2057	9.80%
2005-09-22	0	0.255	0.255	0.270	0.255	0.260	168,000	43,230	0.2573	0.200	0.200	0.212	0.200	0.204	213,802	0.2022	-1.92%
2005-09-21	0	0.260	0.260	0.265	0.255	0.260	240,000	62,250	0.2594	0.204	0.204	0.208	0.200	0.204	305,431	0.2038	1.96%
2005-09-20	0	0.255	0.255	0.265	0.255	0.255	120,000	30,600	0.2550	0.200	0.200	0.208	0.200	0.200	152,716	0.2004	-1.92%
2005-09-16	0	0.260	0.255	0.270	0.260	0.260	120,000	31,200	0.2600	0.204	0.200	0.212	0.204	0.204	152,716	0.2043	0.00%
2005-09-15	0	0.260	0.255	0.260	0.260	0.260	24,000	6,240	0.2600	0.204	0.200	0.204	0.204	0.204	30,543	0.2043	0.00%
2005-09-14	0	0.260	0.255	0.270	-	-	0	0	-	0.204	0.200	0.212	-	-	0	-	0.00%
2005-09-13	0	0.260	0.260	0.270	-	-	0	0	-	0.204	0.204	0.212	-	-	0	-	0.00%
2005-09-12	0	0.260	0.255	0.270	0.260	0.260	180,000	46,800	0.2600	0.204	0.200	0.212	0.204	0.204	229,073	0.2043	1.96%
2005-09-09	0	0.255	0.255	0.275	0.255	0.255	6,000	1,530	0.2550	0.200	0.200	0.216	0.200	0.200	7,636	0.2004	0.00%
2005-09-08	0	0.255	0.255	0.275	0.255	0.255	180,000	45,900	0.2550	0.200	0.200	0.216	0.200	0.200	229,073	0.2004	0.00%
2005-09-07	0	0.255	0.255	0.260	0.255	0.260	210,000	54,030	0.2573	0.200	0.200	0.204	0.200	0.204	267,252	0.2022	-1.92%
2005-09-06	0	0.260	0.255	0.265	0.260	0.260	120,000	31,200	0.2600	0.204	0.200	0.208	0.204	0.204	152,716	0.2043	0.00%
2005-09-05	0	0.260	0.260	0.265	-	-	0	0	-	0.204	0.204	0.208	-	-	0	-	1.96%
2005-09-02	0	0.255	0.255	0.275	0.255	0.255	420,000	107,100	0.2550	0.200	0.200	0.216	0.200	0.200	534,504	0.2004	0.00%
2005-09-01	0	0.255	0.255	0.265	0.255	0.255	210,000	53,550	0.2550	0.200	0.200	0.208	0.200	0.200	267,252	0.2004	0.00%
2005-08-31	0	0.255	0.255	0.260	0.255	0.255	240,000	61,200	0.2550	0.200	0.200	0.204	0.200	0.200	305,431	0.2004	-1.92%
2005-08-30	0	0.260	0.220	0.260	-	-	0	0	-	0.204	0.173	0.204	-	-	0	-	0.00%
2005-08-29	0	0.260	-	0.265	-	-	0	0	-	0.204	-	0.208	-	-	0	-	0.00%
2005-08-26	0	0.260	0.260	0.265	0.255	0.260	126,000	32,640	0.2590	0.204	0.204	0.208	0.200	0.204	160,351	0.2036	0.00%
2005-08-25	0	0.260	0.260	0.265	-	-	0	0	-	0.204	0.204	0.208	-	-	0	-	1.96%
2005-08-24	0	0.255	0.255	0.285	0.255	0.255	60,000	15,300	0.2550	0.200	0.200	0.224	0.200	0.200	76,358	0.2004	0.00%
2005-08-23	0	0.255	0.255	0.265	0.255	0.260	510,000	131,610	0.2581	0.200	0.200	0.208	0.200	0.204	649,041	0.2028	0.00%
2005-08-22	0	0.255	0.255	0.275	0.255	0.255	390,000	99,450	0.2550	0.200	0.200	0.216	0.200	0.200	496,326	0.2004	-10.53%
2005-08-19	0	0.285	0.255	0.285	0.255	0.285	348,000	90,870	0.2611	0.224	0.200	0.224	0.200	0.224	442,875	0.2052	11.76%
2005-08-18	0	0.255	0.255	0.260	0.255	0.260	324,000	83,610	0.2581	0.200	0.200	0.204	0.200	0.204	412,332	0.2028	0.00%
2005-08-17	0	0.255	0.255	0.260	0.255	0.255	396,000	100,980	0.2550	0.200	0.200	0.204	0.200	0.200	503,961	0.2004	0.00%
2005-08-16	0	0.255	0.255	0.260	0.255	0.260	204,000	52,620	0.2579	0.200	0.200	0.204	0.200	0.204	259,616	0.2027	0.00%
2005-08-15	0	0.255	0.255	0.260	0.255	0.255	30,000	7,650	0.2550	0.200	0.200	0.204	0.200	0.200	38,179	0.2004	-1.92%
2005-08-12	0	0.260	0.255	0.260	0.260	0.265	600,000	157,410	0.2624	0.204	0.200	0.204	0.204	0.208	763,578	0.2061	-1.89%
2005-08-11	0	0.265	0.260	0.270	0.260	0.265	792,000	208,920	0.2638	0.208	0.204	0.212	0.204	0.208	1,007,923	0.2073	1.92%
2005-08-10	0	0.260	0.260	0.275	-	-	198,000	53,460	0.2700	0.204	0.204	0.216	-	-	251,981	0.2122	0.00%
2005-08-09	0	0.260	0.260	0.265	0.260	0.260	180,000	46,800	0.2600	0.204	0.204	0.208	0.204	0.204	229,073	0.2043	0.00%
2005-08-08	0	0.260	0.260	0.265	0.255	0.260	252,000	64,470	0.2558	0.204	0.204	0.208	0.200	0.204	320,703	0.2010	0.00%
2005-08-05	0	0.260	0.260	0.270	0.260	0.265	1,362,000	357,030	0.2621	0.204	0.204	0.212	0.204	0.208	1,733,322	0.2060	-1.89%
2005-08-04	0	0.265	0.265	0.270	0.260	0.265	1,632,000	432,120	0.2648	0.208	0.208	0.212	0.204	0.208	2,076,932	0.2081	0.00%
2005-08-03	0	0.265	0.260	0.265	-	-	0	0	-	0.208	0.204	0.208	-	-	0	-	0.00%
2005-08-02	0	0.265	0.250	0.280	-	-	2,000	480	0.2400	0.208	0.196	0.220	-	-	2,545	0.1886	0.00%
2005-08-01	0	0.265	0.250	0.275	0.255	0.270	204,000	54,150	0.2654	0.208	0.196	0.216	0.200	0.212	259,616	0.2086	3.92%
2005-07-29	0	0.255	0.255	0.260	0.255	0.280	327,000	84,990	0.2599	0.200	0.200	0.204	0.200	0.220	416,150	0.2042	-10.53%
2005-07-28	0	0.285	0.285	0.290	0.260	0.285	1,134,000	315,480	0.2782	0.224	0.224	0.228	0.204	0.224	1,443,162	0.2186	11.76%
2005-07-27	0	0.255	0.255	0.275	-	-	0	0	-	0.200	0.200	0.216	-	-	0	-	2.00%
2005-07-26	0	0.250	0.265	0.270	0.250	0.250	468,000	116,520	0.2490	0.196	0.208	0.212	0.196	0.196	595,591	0.1956	4.60%
2005-07-25	0	0.239	0.239	0.248	-	-	0	0	-	0.188	0.188	0.195	-	-	0	-	0.00%
2005-07-22	0	0.239	0.239	0.245	0.236	0.240	90,000	21,432	0.2381	0.188	0.188	0.193	0.185	0.189	114,537	0.1871	0.84%
2005-07-21	0	0.237	0.235	0.245	-	-	0	0	-	0.186	0.185	0.193	-	-	0	-	0.00%
2005-07-20	0	0.237	0.237	0.238	0.228	0.230	138,000	31,488	0.2282	0.186	0.186	0.187	0.179	0.181	175,623	0.1793	3.04%
2005-07-19	0	0.230	0.228	0.250	0.230	0.230	354,000	81,420	0.2300	0.181	0.179	0.196	0.181	0.181	450,511	0.1807	0.88%
2005-07-18	0	0.228	0.223	0.228	0.223	0.228	624,000	141,936	0.2275	0.179	0.175	0.179	0.175	0.179	794,121	0.1787	3.64%
2005-07-15	0	0.220	0.200	0.228	-	-	0	0	-	0.173	0.157	0.179	-	-	0	-	0.00%
2005-07-14	0	0.220	0.211	0.228	0.220	0.220	12,000	2,640	0.2200	0.173	0.166	0.179	0.173	0.173	15,272	0.1729	0.00%
2005-07-13	0	0.220	0.200	0.220	0.220	0.220	816,000	179,520	0.2200	0.173	0.157	0.173	0.173	0.173	1,038,466	0.1729	-0.45%
2005-07-12	0	0.221	0.221	0.229	0.220	0.220	48,000	10,560	0.2200	0.174	0.174	0.180	0.173	0.173	61,086	0.1729	-3.07%
2005-07-11	0	0.228	0.228	0.229	-	-	0	0	-	0.179	0.179	0.180	-	-	0	-	3.17%
2005-07-08	0	0.221	0.221	0.227	0.221	0.221	120,000	26,520	0.2210	0.174	0.174	0.178	0.174	0.174	152,716	0.1737	0.45%
2005-07-07	0	0.220	0.220	0.226	-	-	0	0	-	0.173	0.173	0.178	-	-	0	-	0.00%
2005-07-06	0	0.220	0.220	0.230	0.220	0.220	102,000	22,440	0.2200	0.173	0.173	0.181	0.173	0.173	129,808	0.1729	-2.22%
2005-07-05	0	0.225	0.200	0.228	-	-	0	0	-	0.177	0.157	0.179	-	-	0	-	0.00%
2005-07-04	0	0.225	0.224	0.225	0.225	0.225	150,000	33,750	0.2250	0.177	0.176	0.177	0.177	0.177	190,894	0.1768	-2.17%
2005-06-30	0	0.230	0.200	0.237	-	-	0	0	-	0.181	0.157	0.186	-	-	0	-	0.00%
2005-06-29	0	0.230	0.225	0.230	0.229	0.230	492,000	112,860	0.2294	0.181	0.177	0.181	0.180	0.181	626,134	0.1802	0.88%
2005-06-28	0	0.228	0.210	0.230	0.220	0.228	72,000	16,320	0.2267	0.179	0.165	0.181	0.173	0.179	91,629	0.1781	0.00%
2005-06-27	0	0.228	0.210	0.228	0.228	0.230	162,000	37,080	0.2289	0.179	0.165	0.179	0.179	0.181	206,166	0.1799	1.33%
2005-06-24	0	0.225	0.225	0.228	0.222	0.225	174,000	39,096	0.2247	0.177	0.177	0.179	0.174	0.177	221,438	0.1766	1.35%
2005-06-23	0	0.222	0.222	0.228	0.221	0.228	108,000	23,910	0.2214	0.174	0.174	0.179	0.174	0.179	137,444	0.1740	-2.20%
2005-06-22	0	0.227	0.225	0.228	-	-	0	0	-	0.178	0.177	0.179	-	-	0	-	0.00%
2005-06-21	0	0.227	0.224	0.228	-	-	0	0	-	0.178	0.176	0.179	-	-	0	-	0.00%
2005-06-20	0	0.227	0.224	0.228	0.227	0.227	360,000	81,720	0.2270	0.178	0.176	0.179	0.178	0.178	458,147	0.1784	-0.44%
2005-06-17	0	0.228	0.224	0.228	0.228	0.228	90,000	20,520	0.2280	0.179	0.176	0.179	0.179	0.179	114,537	0.1792	0.00%
2005-06-16	0	0.228	-	0.236	-	-	0	0	-	0.179	-	0.185	-	-	0	-	0.00%
2005-06-15	0	0.228	0.221	0.230	-	-	0	0	-	0.179	0.174	0.181	-	-	0	-	0.00%
2005-06-14	0	0.228	0.228	0.230	0.228	0.230	180,000	41,160	0.2287	0.179	0.179	0.181	0.179	0.181	229,073	0.1797	0.00%
2005-06-13	0	0.228	0.221	0.230	0.225	0.228	90,000	20,340	0.2260	0.179	0.174	0.181	0.177	0.179	114,537	0.1776	2.70%
2005-06-10	0	0.222	0.222	0.230	-	-	0	0	-	0.174	0.174	0.181	-	-	0	-	0.00%
2005-06-09	0	0.222	0.222	-	0.222	0.222	552,000	122,544	0.2220	0.174	0.174	-	0.174	0.174	702,492	0.1744	-3.48%
2005-06-08	0	0.230	0.227	0.230	-	-	0	0	-	0.181	0.178	0.181	-	-	0	-	0.00%
2005-06-07	0	0.230	0.218	0.230	0.230	0.230	210,000	48,300	0.2300	0.181	0.171	0.181	0.181	0.181	267,252	0.1807	0.00%
2005-06-06	0	0.230	0.230	0.238	0.230	0.230	60,000	13,800	0.2300	0.181	0.181	0.187	0.181	0.181	76,358	0.1807	0.00%
2005-06-03	0	0.230	0.230	-	0.230	0.230	372,000	85,560	0.2300	0.181	0.181	-	0.181	0.181	473,418	0.1807	0.00%
2005-06-02	0	0.230	0.210	0.240	0.230	0.240	282,000	66,480	0.2357	0.181	0.165	0.189	0.181	0.189	358,882	0.1852	-4.17%
2005-06-01	0	0.240	0.226	0.240	0.240	0.240	168,000	40,320	0.2400	0.189	0.178	0.189	0.189	0.189	213,802	0.1886	0.00%
2005-05-31	0	0.240	0.221	-	0.240	0.240	330,000	79,200	0.2400	0.189	0.174	-	0.189	0.189	419,968	0.1886	0.00%
2005-05-30	0	0.240	0.230	0.240	-	-	0	0	-	0.189	0.181	0.189	-	-	0	-	0.00%
2005-05-27	0	0.240	0.220	0.240	0.240	0.240	30,000	7,200	0.2400	0.189	0.173	0.189	0.189	0.189	38,179	0.1886	4.35%
2005-05-26	0	0.230	0.225	-	-	-	0	0	-	0.181	0.177	-	-	-	0	-	0.00%
2005-05-25	0	0.230	0.230	-	0.225	0.225	36,000	8,100	0.2250	0.181	0.181	-	0.177	0.177	45,815	0.1768	-6.12%
2005-05-24	0	0.245	0.245	-	0.244	0.245	540,000	132,060	0.2446	0.193	0.193	-	0.192	0.193	687,220	0.1922	0.00%
2005-05-23	0	0.245	0.235	0.245	0.244	0.246	102,000	24,972	0.2448	0.193	0.185	0.193	0.192	0.193	129,808	0.1924	4.26%
2005-05-20	0	0.235	0.230	0.235	0.230	0.235	1,074,000	250,470	0.2332	0.185	0.181	0.185	0.181	0.185	1,366,804	0.1833	2.17%
2005-05-19	0	0.230	0.230	0.236	0.230	0.230	330,000	75,900	0.2300	0.181	0.181	0.185	0.181	0.181	419,968	0.1807	-2.13%
2005-05-18	0	0.235	0.220	0.235	0.230	0.235	198,000	45,900	0.2318	0.185	0.173	0.185	0.181	0.185	251,981	0.1822	2.17%
2005-05-17	0	0.230	0.221	0.235	0.230	0.244	36,000	8,448	0.2347	0.181	0.174	0.185	0.181	0.192	45,815	0.1844	-5.74%
2005-05-13	0	0.244	0.226	0.244	0.245	0.245	120,000	29,400	0.2450	0.192	0.178	0.192	0.193	0.193	152,716	0.1925	0.00%
2005-05-12	0	0.244	0.227	0.245	-	-	0	0	-	0.192	0.178	0.193	-	-	0	-	0.00%
2005-05-11	0	0.244	0.230	0.244	0.244	0.244	126,000	30,744	0.2440	0.192	0.181	0.192	0.192	0.192	160,351	0.1917	0.00%
2005-05-10	0	0.244	0.226	0.244	-	-	0	0	-	0.192	0.178	0.192	-	-	0	-	0.00%
2005-05-09	0	0.244	0.238	0.244	0.245	0.245	690,000	169,050	0.2450	0.192	0.187	0.192	0.193	0.193	878,114	0.1925	-2.40%
2005-05-06	0	0.250	0.242	0.250	0.243	0.250	426,000	104,682	0.2457	0.196	0.190	0.196	0.191	0.196	542,140	0.1931	0.00%
2005-05-05	0	0.250	0.243	0.255	-	-	0	0	-	0.196	0.191	0.200	-	-	0	-	0.00%
2005-05-04	0	0.250	0.248	0.255	0.250	0.250	360,000	90,000	0.2500	0.196	0.195	0.200	0.196	0.196	458,147	0.1964	0.00%
2005-05-03	0	0.250	0.246	0.255	0.250	0.255	162,000	41,010	0.2531	0.196	0.193	0.200	0.196	0.200	206,166	0.1989	0.00%
2005-04-29	0	0.250	0.245	0.250	0.246	0.250	1,092,000	271,296	0.2484	0.196	0.193	0.196	0.193	0.196	1,389,712	0.1952	7.30%
2005-04-28	0	0.233	0.232	0.237	0.232	0.237	438,000	102,054	0.2330	0.183	0.182	0.186	0.182	0.186	557,412	0.1831	2.19%
2005-04-27	0	0.228	0.223	0.245	0.223	0.265	1,236,000	302,604	0.2448	0.179	0.175	0.193	0.175	0.208	1,572,970	0.1924	-13.96%
2005-04-26	0	0.265	0.260	0.270	0.250	0.265	414,000	108,450	0.2620	0.208	0.204	0.212	0.196	0.208	526,869	0.2058	-1.85%
2005-04-25	0	0.270	0.250	0.270	0.270	0.270	6,000	1,620	0.2700	0.212	0.196	0.212	0.212	0.212	7,636	0.2122	3.85%
2005-04-22	0	0.260	0.230	0.260	0.260	0.270	384,000	101,400	0.2641	0.204	0.181	0.204	0.204	0.212	488,690	0.2075	-3.70%
2005-04-21	0	0.270	0.230	0.280	-	-	0	0	-	0.212	0.181	0.220	-	-	0	-	0.00%
2005-04-20	0	0.270	0.240	0.275	-	-	0	0	-	0.212	0.189	0.216	-	-	0	-	0.00%
2005-04-19	0	0.270	0.250	0.275	0.270	0.270	60,000	16,200	0.2700	0.212	0.196	0.216	0.212	0.212	76,358	0.2122	1.89%
2005-04-18	0	0.265	0.250	0.270	-	-	0	0	-	0.208	0.196	0.212	-	-	0	-	0.00%
2005-04-15	0	0.265	0.260	0.270	0.265	0.265	210,000	55,650	0.2650	0.208	0.204	0.212	0.208	0.208	267,252	0.2082	0.00%
2005-04-14	0	0.265	0.250	0.270	0.265	0.275	402,000	108,660	0.2703	0.208	0.196	0.212	0.208	0.216	511,597	0.2124	-1.85%
2005-04-13	0	0.270	0.265	0.275	0.270	0.270	180,000	48,600	0.2700	0.212	0.208	0.216	0.212	0.212	229,073	0.2122	0.00%
2005-04-12	0	0.270	0.265	0.275	-	-	0	0	-	0.212	0.208	0.216	-	-	0	-	0.00%
2005-04-11	0	0.270	0.270	0.275	0.265	0.265	102,000	27,030	0.2650	0.212	0.212	0.216	0.208	0.208	129,808	0.2082	-3.57%
2005-04-08	0	0.280	0.270	0.280	0.265	0.280	642,000	175,560	0.2735	0.220	0.212	0.220	0.208	0.220	817,028	0.2149	1.82%
2005-04-07	0	0.275	0.270	0.280	0.270	0.280	378,000	104,340	0.2760	0.216	0.212	0.220	0.212	0.220	481,054	0.2169	-3.51%
2005-04-06	0	0.285	0.275	0.285	0.285	0.285	78,000	22,230	0.2850	0.224	0.216	0.224	0.224	0.224	99,265	0.2239	0.00%
2005-04-04	0	0.285	0.265	0.290	0.280	0.285	168,000	47,790	0.2845	0.224	0.208	0.228	0.220	0.224	213,802	0.2235	1.79%
2005-04-01	0	0.280	0.275	0.285	0.275	0.285	834,000	235,170	0.2820	0.220	0.216	0.224	0.216	0.224	1,061,373	0.2216	-1.75%
2005-03-31	0	0.285	0.275	0.285	0.280	0.285	510,000	145,050	0.2844	0.224	0.216	0.224	0.220	0.224	649,041	0.2235	1.79%
2005-03-30	0	0.280	0.280	0.285	0.280	0.285	330,000	93,000	0.2818	0.220	0.220	0.224	0.220	0.224	419,968	0.2214	0.00%
2005-03-29	0	0.280	0.280	0.285	0.280	0.280	30,000	8,400	0.2800	0.220	0.220	0.224	0.220	0.220	38,179	0.2200	0.00%
2005-03-24	0	0.280	0.280	0.285	0.280	0.285	984,000	278,310	0.2828	0.220	0.220	0.224	0.220	0.224	1,252,268	0.2222	-1.75%
2005-03-23	0	0.285	0.280	0.290	0.280	0.290	366,000	103,890	0.2839	0.224	0.220	0.228	0.220	0.228	465,782	0.2230	0.00%
2005-03-22	0	0.285	0.280	0.290	0.285	0.285	162,000	46,170	0.2850	0.224	0.220	0.228	0.224	0.224	206,166	0.2239	0.00%
2005-03-21	0	0.285	0.280	0.290	0.285	0.285	540,000	153,900	0.2850	0.224	0.220	0.228	0.224	0.224	687,220	0.2239	1.79%
2005-03-18	0	0.280	0.275	0.285	0.280	0.285	306,000	86,310	0.2821	0.220	0.216	0.224	0.220	0.224	389,425	0.2216	-3.45%
2005-03-17	0	0.290	0.290	0.300	0.290	0.290	90,000	26,100	0.2900	0.228	0.228	0.236	0.228	0.228	114,537	0.2279	0.00%
2005-03-16	0	0.290	0.280	0.290	0.290	0.290	66,000	19,140	0.2900	0.228	0.220	0.228	0.228	0.228	83,994	0.2279	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2005-03-14	0	0.290	0.290	0.295	0.285	0.290	576,000	164,640	0.2858	0.228	0.228	0.232	0.224	0.228	733,035	0.2246	0.00%
2005-03-11	0	0.290	0.290	0.295	0.285	0.295	198,000	57,000	0.2879	0.228	0.228	0.232	0.224	0.232	251,981	0.2262	1.75%
2005-03-10	0	0.285	0.270	0.290	-	-	0	0	-	0.224	0.212	0.228	-	-	0	-	0.00%
2005-03-09	0	0.285	0.285	0.290	0.285	0.285	1,140,000	324,900	0.2850	0.224	0.224	0.228	0.224	0.224	1,450,798	0.2239	0.00%
2005-03-08	0	0.285	0.285	0.290	0.285	0.290	468,000	135,210	0.2889	0.224	0.224	0.228	0.224	0.228	595,591	0.2270	0.00%
2005-03-07	0	0.285	0.285	0.295	0.285	0.300	294,000	85,770	0.2917	0.224	0.224	0.232	0.224	0.236	374,153	0.2292	-1.72%
2005-03-04	0	0.290	0.285	0.295	0.290	0.300	384,000	111,720	0.2909	0.228	0.224	0.232	0.228	0.236	488,690	0.2286	-6.45%
2005-03-03	0	0.310	0.290	0.310	0.295	0.315	426,000	128,340	0.3013	0.244	0.228	0.244	0.232	0.248	542,140	0.2367	0.00%
2005-03-02	0	0.310	0.290	0.310	0.295	0.340	1,074,000	322,620	0.3004	0.244	0.228	0.244	0.232	0.267	1,366,804	0.2360	3.33%
2005-03-01	0	0.300	0.290	0.300	0.295	0.300	504,000	149,820	0.2973	0.236	0.228	0.236	0.232	0.236	641,405	0.2336	1.69%
2005-02-28	0	0.295	0.290	0.295	0.285	0.300	750,000	217,590	0.2901	0.232	0.228	0.232	0.224	0.236	954,472	0.2280	-1.67%
2005-02-25	0	0.300	0.285	0.300	0.290	0.300	288,000	83,790	0.2909	0.236	0.224	0.236	0.228	0.236	366,517	0.2286	-1.64%
2005-02-24	0	0.305	0.295	0.305	0.295	0.305	738,000	220,980	0.2994	0.240	0.232	0.240	0.232	0.240	939,201	0.2353	1.67%
2005-02-23	0	0.300	0.290	0.300	0.290	0.300	510,000	151,890	0.2978	0.236	0.228	0.236	0.228	0.236	649,041	0.2340	1.69%
2005-02-22	0	0.295	0.285	0.295	0.285	0.300	510,000	148,410	0.2910	0.232	0.224	0.232	0.224	0.236	649,041	0.2287	-1.67%
2005-02-21	0	0.300	0.290	0.300	0.290	0.300	825,672	245,875	0.2978	0.236	0.228	0.236	0.228	0.236	1,050,775	0.2340	0.00%
2005-02-18	0	0.300	0.290	0.300	0.300	0.300	18,000	5,400	0.3000	0.236	0.228	0.236	0.236	0.236	22,907	0.2357	0.00%
2005-02-17	0	0.300	0.290	0.300	0.290	0.300	66,000	19,200	0.2909	0.236	0.228	0.236	0.228	0.236	83,994	0.2286	3.45%
2005-02-16	0	0.290	0.285	0.300	0.290	0.290	48,000	13,920	0.2900	0.228	0.224	0.236	0.228	0.228	61,086	0.2279	-3.33%
2005-02-15	0	0.300	0.290	0.300	-	-	36,000	10,800	0.3000	0.236	0.228	0.236	-	-	45,815	0.2357	0.00%
2005-02-14	0	0.300	0.290	0.300	0.290	0.300	414,000	123,480	0.2983	0.236	0.228	0.236	0.228	0.236	526,869	0.2344	0.00%
2005-02-08	0	0.300	0.290	0.300	0.295	0.300	216,000	64,050	0.2965	0.236	0.228	0.236	0.232	0.236	274,888	0.2330	-1.64%
2005-02-07	0	0.305	0.295	0.305	0.295	0.305	126,000	37,230	0.2955	0.240	0.232	0.240	0.232	0.240	160,351	0.2322	1.67%
2005-02-04	0	0.300	0.290	0.300	-	-	0	0	-	0.236	0.228	0.236	-	-	0	-	0.00%
2005-02-03	0	0.300	0.275	0.300	0.285	0.300	264,000	75,900	0.2875	0.236	0.216	0.236	0.224	0.236	335,974	0.2259	3.45%
2005-02-02	0	0.290	0.285	0.290	0.285	0.290	294,000	84,720	0.2882	0.228	0.224	0.228	0.224	0.228	374,153	0.2264	-1.69%
2005-02-01	0	0.295	0.290	0.295	0.290	0.300	234,000	69,330	0.2963	0.232	0.228	0.232	0.228	0.236	297,795	0.2328	-1.67%
2005-01-31	0	0.300	0.290	0.300	0.290	0.300	1,488,000	445,200	0.2992	0.236	0.228	0.236	0.228	0.236	1,893,673	0.2351	0.00%
2005-01-28	0	0.300	0.290	0.300	0.290	0.305	366,000	108,090	0.2953	0.236	0.228	0.236	0.228	0.240	465,782	0.2321	0.00%
2005-01-27	0	0.300	0.290	0.300	0.285	0.305	1,176,000	345,390	0.2937	0.236	0.228	0.236	0.224	0.240	1,496,612	0.2308	7.14%
2005-01-26	0	0.280	0.280	0.290	0.280	0.295	18,000	5,220	0.2900	0.220	0.220	0.228	0.220	0.232	22,907	0.2279	-3.45%
2005-01-25	0	0.290	0.285	0.290	0.290	0.295	756,000	219,840	0.2908	0.228	0.224	0.228	0.228	0.232	962,108	0.2285	0.00%
2005-01-24	0	0.290	0.285	0.290	0.285	0.290	1,080,000	308,550	0.2857	0.228	0.224	0.228	0.224	0.228	1,374,440	0.2245	-4.92%
2005-01-21	0	0.305	0.290	0.305	0.295	0.305	552,000	163,800	0.2967	0.240	0.228	0.240	0.232	0.240	702,492	0.2332	1.67%
2005-01-20	0	0.300	0.295	0.305	0.290	0.300	264,000	77,760	0.2945	0.236	0.232	0.240	0.228	0.236	335,974	0.2314	0.00%
2005-01-19	0	0.300	0.295	0.300	0.295	0.300	852,000	253,920	0.2980	0.236	0.232	0.236	0.232	0.236	1,084,280	0.2342	3.45%
2005-01-18	0	0.290	0.285	0.290	0.290	0.290	606,000	175,740	0.2900	0.228	0.224	0.228	0.228	0.228	771,214	0.2279	3.57%
2005-01-17	0	0.280	0.280	0.295	0.280	0.290	312,000	89,040	0.2854	0.220	0.220	0.232	0.220	0.228	397,060	0.2242	-3.45%
2005-01-14	0	0.290	0.280	0.295	0.285	0.290	882,000	251,820	0.2855	0.228	0.220	0.232	0.224	0.228	1,122,459	0.2243	0.00%
2005-01-13	0	0.290	0.290	0.295	0.280	0.290	246,000	70,740	0.2876	0.228	0.228	0.232	0.220	0.228	313,067	0.2260	0.00%
2005-01-12	0	0.290	0.285	0.290	0.280	0.300	1,026,000	293,880	0.2864	0.228	0.224	0.228	0.220	0.236	1,305,718	0.2251	-3.33%
2005-01-11	1	-	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2005-01-07	0	0.300	0.290	0.300	0.290	0.305	3,024,000	897,900	0.2969	0.236	0.228	0.236	0.228	0.240	3,848,432	0.2333	1.69%
2005-01-06	0	0.295	0.295	0.300	0.295	0.300	1,602,000	478,620	0.2988	0.232	0.232	0.236	0.232	0.236	2,038,753	0.2348	-1.67%
2005-01-05	0	0.300	0.290	0.300	0.290	0.300	2,784,000	832,110	0.2989	0.236	0.228	0.236	0.228	0.236	3,543,001	0.2349	0.00%
2005-01-04	0	0.300	0.295	0.300	0.295	0.300	2,100,000	629,700	0.2999	0.236	0.232	0.236	0.232	0.236	2,672,522	0.2356	0.00%
2005-01-03	0	0.300	0.295	0.300	0.295	0.300	966,000	287,520	0.2976	0.236	0.232	0.236	0.232	0.236	1,229,360	0.2339	0.00%
2004-12-31	0	0.300	0.295	0.300	0.295	0.315	1,548,000	466,530	0.3014	0.236	0.232	0.236	0.232	0.248	1,970,031	0.2368	0.00%
2004-12-30	0	0.300	0.300	0.305	0.300	0.305	1,320,000	397,050	0.3008	0.236	0.236	0.240	0.236	0.240	1,679,871	0.2364	1.69%
2004-12-29	0	0.300	0.290	0.305	0.290	0.310	4,890,000	1,445,160	0.2955	0.232	0.224	0.236	0.224	0.240	6,328,636	0.2284	-3.23%
2004-12-28	0	0.310	0.300	0.310	0.300	0.325	2,592,000	786,690	0.3035	0.240	0.232	0.240	0.232	0.251	3,354,565	0.2345	-6.06%
2004-12-24	0	0.330	0.320	0.330	0.325	0.330	552,000	181,680	0.3291	0.255	0.247	0.255	0.251	0.255	714,398	0.2543	-2.94%
2004-12-23	0	0.340	0.335	0.340	0.330	0.350	1,284,000	434,520	0.3384	0.263	0.259	0.263	0.255	0.270	1,661,752	0.2615	0.00%
2004-12-22	0	0.340	0.330	0.345	0.330	0.340	1,110,000	373,290	0.3363	0.263	0.255	0.267	0.255	0.263	1,436,562	0.2598	1.49%
2004-12-21	0	0.335	0.330	0.340	0.335	0.340	804,000	271,260	0.3374	0.259	0.255	0.263	0.259	0.263	1,040,537	0.2607	-1.47%
2004-12-20	0	0.340	0.330	0.340	0.330	0.340	456,000	153,090	0.3357	0.263	0.255	0.263	0.255	0.263	590,155	0.2594	0.00%
2004-12-17	0	0.340	0.335	0.345	0.335	0.355	1,818,000	631,440	0.3473	0.263	0.259	0.267	0.259	0.274	2,352,855	0.2684	-4.23%
2004-12-16	0	0.355	0.335	0.355	0.350	0.355	540,000	189,750	0.3514	0.274	0.259	0.274	0.270	0.274	698,868	0.2715	1.43%
2004-12-15	0	0.350	0.335	0.350	0.335	0.350	930,000	319,440	0.3435	0.270	0.259	0.270	0.259	0.270	1,203,606	0.2654	0.00%
2004-12-14	0	0.350	0.340	0.350	0.340	0.350	1,002,000	345,300	0.3446	0.270	0.263	0.270	0.263	0.270	1,296,788	0.2663	1.45%
2004-12-13	0	0.345	0.335	0.350	0.335	0.345	990,000	340,170	0.3436	0.267	0.259	0.270	0.259	0.267	1,281,258	0.2655	-1.43%
2004-12-10	0	0.350	0.340	0.350	0.325	0.350	1,038,000	351,690	0.3388	0.270	0.263	0.270	0.251	0.270	1,343,379	0.2618	2.94%
2004-12-09	0	0.340	0.320	0.340	0.320	0.340	456,000	151,350	0.3319	0.263	0.247	0.263	0.247	0.263	590,155	0.2565	1.49%
2004-12-08	0	0.335	0.325	0.335	0.295	0.335	786,000	245,730	0.3126	0.259	0.251	0.259	0.228	0.259	1,017,241	0.2416	-4.29%
2004-12-07	0	0.350	0.335	0.350	0.325	0.350	1,212,000	409,800	0.3381	0.270	0.259	0.270	0.251	0.270	1,568,570	0.2613	1.45%
2004-12-06	0	0.345	0.335	0.345	0.350	0.350	570,000	199,500	0.3500	0.267	0.259	0.267	0.270	0.270	737,694	0.2704	-1.43%
2004-12-03	0	0.350	0.340	0.350	0.340	0.350	510,000	177,120	0.3473	0.270	0.263	0.270	0.263	0.270	660,042	0.2683	0.00%
2004-12-02	0	0.350	0.350	0.355	0.345	0.365	1,788,000	634,050	0.3546	0.270	0.270	0.274	0.267	0.282	2,314,029	0.2740	-1.41%
2004-12-01	0	0.355	0.355	0.360	0.355	0.355	90,000	31,950	0.3550	0.274	0.274	0.278	0.274	0.274	116,478	0.2743	0.00%
2004-11-30	0	0.355	0.355	0.360	0.355	0.365	2,070,000	738,930	0.3570	0.274	0.274	0.278	0.274	0.282	2,678,993	0.2758	-2.74%
2004-11-29	0	0.365	0.365	0.370	0.350	0.370	930,000	335,910	0.3612	0.282	0.282	0.286	0.270	0.286	1,203,606	0.2791	2.82%
2004-11-26	0	0.355	0.355	0.370	0.355	0.370	672,000	241,350	0.3592	0.274	0.274	0.286	0.274	0.286	869,702	0.2775	-2.74%
2004-11-25	0	0.365	0.365	0.370	0.365	0.375	414,000	153,600	0.3710	0.282	0.282	0.286	0.282	0.290	535,799	0.2867	-2.67%
2004-11-24	0	0.375	0.365	0.375	0.370	0.380	690,000	258,210	0.3742	0.290	0.282	0.290	0.286	0.294	892,998	0.2891	-1.32%
2004-11-23	0	0.380	0.375	0.380	0.370	0.390	2,550,000	974,010	0.3820	0.294	0.290	0.294	0.286	0.301	3,300,209	0.2951	2.70%
2004-11-22	0	0.370	0.365	0.375	0.355	0.370	1,302,000	469,410	0.3605	0.286	0.282	0.290	0.274	0.286	1,685,048	0.2786	2.78%
2004-11-19	0	0.360	0.355	0.360	0.355	0.365	900,000	321,240	0.3569	0.278	0.274	0.278	0.274	0.282	1,164,780	0.2758	-2.70%
2004-11-18	0	0.370	0.365	0.375	0.360	0.375	924,000	342,990	0.3712	0.286	0.282	0.290	0.278	0.290	1,195,840	0.2868	0.00%
2004-11-17	0	0.370	0.360	0.370	0.365	0.375	606,000	223,740	0.3692	0.286	0.278	0.286	0.282	0.290	784,285	0.2853	4.23%
2004-11-16	0	0.355	0.350	0.355	0.355	0.370	1,386,000	500,340	0.3610	0.274	0.270	0.274	0.274	0.286	1,793,761	0.2789	-5.33%
2004-11-15	0	0.375	0.370	0.375	0.375	0.385	1,554,000	589,890	0.3796	0.290	0.286	0.290	0.290	0.297	2,011,186	0.2933	0.00%
2004-11-12	0	0.375	0.370	0.375	0.350	0.375	2,340,000	861,210	0.3680	0.290	0.286	0.290	0.270	0.290	3,028,427	0.2844	5.63%
2004-11-11	0	0.355	0.350	0.360	0.350	0.355	840,000	294,900	0.3511	0.274	0.270	0.278	0.270	0.274	1,087,128	0.2713	1.43%
2004-11-10	0	0.350	0.345	0.355	0.345	0.360	1,374,000	480,750	0.3499	0.270	0.267	0.274	0.267	0.278	1,778,230	0.2704	-1.41%
2004-11-09	0	0.355	0.350	0.360	0.350	0.360	864,000	306,180	0.3544	0.274	0.270	0.278	0.270	0.278	1,118,188	0.2738	1.43%
2004-11-08	0	0.350	0.345	0.355	0.350	0.370	1,608,000	571,440	0.3554	0.270	0.267	0.274	0.270	0.286	2,081,073	0.2746	-4.11%
2004-11-05	0	0.365	0.355	0.365	0.350	0.370	2,574,000	932,580	0.3623	0.282	0.274	0.282	0.270	0.286	3,331,270	0.2799	4.29%
2004-11-04	0	0.350	0.350	0.355	0.350	0.385	1,548,000	559,620	0.3615	0.270	0.270	0.274	0.270	0.297	2,003,421	0.2793	-2.78%
2004-11-03	0	0.360	0.350	0.360	0.355	0.365	1,164,000	417,330	0.3585	0.278	0.270	0.278	0.274	0.282	1,506,448	0.2770	-2.70%
2004-11-02	0	0.370	0.365	0.370	0.325	0.370	3,888,000	1,395,450	0.3589	0.286	0.282	0.286	0.251	0.286	5,031,848	0.2773	17.46%
2004-11-01	0	0.315	0.315	0.340	0.315	0.340	552,000	179,580	0.3253	0.243	0.243	0.263	0.243	0.263	714,398	0.2514	-4.55%
2004-10-29	0	0.330	0.310	0.345	0.330	0.340	330,000	109,200	0.3309	0.255	0.240	0.267	0.255	0.263	427,086	0.2557	0.00%
2004-10-28	0	0.330	0.315	0.345	0.330	0.335	210,000	69,900	0.3329	0.255	0.243	0.267	0.255	0.259	271,782	0.2572	-2.94%
2004-10-27	0	0.340	0.330	0.340	-	-	0	0	-	0.263	0.255	0.263	-	-	0	-	-1.45%
2004-10-26	0	0.345	0.310	0.345	0.345	0.345	30,000	10,350	0.3450	0.267	0.240	0.267	0.267	0.267	38,826	0.2666	4.55%
2004-10-25	0	0.330	0.310	0.340	0.330	0.330	108,000	35,880	0.3322	0.255	0.240	0.263	0.255	0.255	139,774	0.2567	0.00%
2004-10-21	0	0.330	0.320	0.345	0.330	0.330	90,000	29,700	0.3300	0.255	0.247	0.267	0.255	0.255	116,478	0.2550	3.13%
2004-10-20	0	0.320	0.310	0.335	0.320	0.330	300,000	96,480	0.3216	0.247	0.240	0.259	0.247	0.255	388,260	0.2485	-3.03%
2004-10-19	0	0.330	0.330	0.350	0.320	0.345	4,616,000	1,568,120	0.3397	0.255	0.255	0.270	0.247	0.267	5,974,026	0.2625	-2.94%
2004-10-18	0	0.340	0.340	0.345	0.340	0.350	1,530,000	529,170	0.3459	0.263	0.263	0.267	0.263	0.270	1,980,125	0.2672	-4.23%
2004-10-15	0	0.355	0.325	0.355	0.335	0.355	636,000	218,010	0.3428	0.274	0.251	0.274	0.259	0.274	823,111	0.2649	4.41%
2004-10-14	0	0.340	0.340	0.360	0.340	0.355	288,000	100,260	0.3481	0.263	0.263	0.278	0.263	0.274	372,729	0.2690	-2.86%
2004-10-13	0	0.350	0.345	0.355	0.345	0.375	1,578,000	553,560	0.3508	0.270	0.267	0.274	0.267	0.290	2,042,247	0.2711	-6.67%
2004-10-12	0	0.375	0.360	0.375	0.350	0.375	102,000	36,750	0.3603	0.290	0.278	0.290	0.270	0.290	132,008	0.2784	1.35%
2004-10-11	0	0.370	0.370	0.385	0.370	0.410	5,094,000	1,973,610	0.3874	0.286	0.286	0.297	0.286	0.317	6,592,653	0.2994	-5.13%
2004-10-08	0	0.390	0.385	0.395	0.370	0.400	6,408,000	2,477,010	0.3865	0.301	0.297	0.305	0.286	0.309	8,293,231	0.2987	4.00%
2004-10-07	0	0.375	0.370	0.380	0.340	0.375	3,720,000	1,314,180	0.3533	0.290	0.286	0.294	0.263	0.290	4,814,423	0.2730	13.64%
2004-10-06	0	0.330	0.330	0.345	0.300	0.340	8,778,000	2,744,910	0.3127	0.255	0.255	0.267	0.232	0.263	11,360,484	0.2416	8.20%
2004-10-05	1	-	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
2004-09-30	0	0.305	0.295	0.305	0.300	0.305	13,834,000	4,150,420	0.3000	0.236	0.228	0.236	0.232	0.236	17,903,958	0.2318	1.67%
2004-09-28	0	0.300	0.295	0.300	0.295	0.300	330,000	98,400	0.2982	0.232	0.228	0.232	0.228	0.232	427,086	0.2304	0.00%
2004-09-27	0	0.300	0.290	0.300	0.300	0.300	486,000	145,800	0.3000	0.232	0.224	0.232	0.232	0.232	628,981	0.2318	1.69%
2004-09-24	0	0.295	0.295	0.320	0.295	0.295	60,000	17,700	0.2950	0.228	0.228	0.247	0.228	0.228	77,652	0.2279	-1.67%
2004-09-23	0	0.300	0.300	0.320	0.295	0.295	18,000	5,310	0.2950	0.232	0.232	0.247	0.228	0.228	23,296	0.2279	0.00%
2004-09-22	0	0.300	0.280	0.320	0.300	0.305	2,226,000	668,430	0.3003	0.232	0.216	0.247	0.232	0.236	2,880,888	0.2320	0.00%
2004-09-21	0	0.300	0.295	0.310	0.300	0.310	858,000	262,440	0.3059	0.232	0.228	0.240	0.232	0.240	1,110,423	0.2363	-3.23%
2004-09-20	0	0.310	0.305	0.310	0.310	0.320	240,000	74,460	0.3103	0.240	0.236	0.240	0.240	0.247	310,608	0.2397	-3.12%
2004-09-17	0	0.320	0.315	0.320	0.315	0.320	468,000	149,610	0.3197	0.247	0.243	0.247	0.243	0.247	605,685	0.2470	0.00%
2004-09-16	0	0.320	0.310	0.325	0.310	0.320	1,116,000	353,970	0.3172	0.247	0.240	0.251	0.240	0.247	1,444,327	0.2451	3.23%
2004-09-15	0	0.310	0.310	0.320	0.300	0.330	546,000	170,430	0.3121	0.240	0.240	0.247	0.232	0.255	706,633	0.2412	0.00%
2004-09-14	0	0.310	0.300	0.335	-	-	0	0	-	0.240	0.232	0.259	-	-	0	-	0.00%
2004-09-13	0	0.310	0.305	0.325	0.310	0.310	462,000	144,180	0.3121	0.240	0.236	0.251	0.240	0.240	597,920	0.2411	-1.59%
2004-09-10	0	0.315	0.315	0.350	0.315	0.315	30,000	9,450	0.3150	0.243	0.243	0.270	0.243	0.243	38,826	0.2434	-5.97%
2004-09-09	0	0.335	0.300	0.340	0.335	0.335	60,000	20,100	0.3350	0.259	0.232	0.263	0.259	0.259	77,652	0.2588	1.52%
2004-09-08	0	0.330	0.300	0.340	-	-	0	0	-	0.255	0.232	0.263	-	-	0	-	0.00%
2004-09-07	0	0.330	0.300	0.340	-	-	0	0	-	0.255	0.232	0.263	-	-	0	-	0.00%
2004-09-06	0	0.330	0.330	0.345	0.330	0.330	30,000	9,900	0.3300	0.255	0.255	0.267	0.255	0.255	38,826	0.2550	0.00%
2004-09-03	0	0.330	0.300	0.340	0.330	0.330	156,000	51,480	0.3300	0.255	0.232	0.263	0.255	0.255	201,895	0.2550	1.54%
2004-09-02	0	0.325	0.300	0.335	-	-	0	0	-	0.251	0.232	0.259	-	-	0	-	0.00%
2004-09-01	0	0.325	0.300	0.330	0.325	0.325	36,000	11,700	0.3250	0.251	0.232	0.255	0.251	0.251	46,591	0.2511	0.00%
2004-08-31	0	0.325	0.270	0.330	0.325	0.325	90,000	29,250	0.3250	0.251	0.209	0.255	0.251	0.251	116,478	0.2511	4.84%
2004-08-30	0	0.310	0.310	0.340	0.310	0.310	54,000	16,740	0.3100	0.240	0.240	0.263	0.240	0.240	69,887	0.2395	-7.46%
2004-08-27	0	0.335	0.300	0.335	-	-	0	0	-	0.259	0.232	0.259	-	-	0	-	0.00%
2004-08-26	0	0.335	0.305	0.335	-	-	0	0	-	0.259	0.236	0.259	-	-	0	-	0.00%
2004-08-25	0	0.335	0.305	0.335	-	-	0	0	-	0.259	0.236	0.259	-	-	0	-	0.00%
2004-08-24	0	0.335	0.310	0.335	0.335	0.335	48,000	16,080	0.3350	0.259	0.240	0.259	0.259	0.259	62,122	0.2588	-1.47%
2004-08-23	0	0.340	0.320	0.345	0.340	0.340	90,000	30,600	0.3400	0.263	0.247	0.267	0.263	0.263	116,478	0.2627	-1.45%
2004-08-20	0	0.345	0.310	0.345	0.320	0.345	84,000	28,080	0.3343	0.267	0.240	0.267	0.247	0.267	108,713	0.2583	1.47%
2004-08-19	0	0.340	0.310	0.340	-	-	0	0	-	0.263	0.240	0.263	-	-	0	-	-1.45%
2004-08-18	0	0.345	0.300	0.345	-	-	0	0	-	0.267	0.232	0.267	-	-	0	-	0.00%
2004-08-17	0	0.345	0.315	0.345	0.335	0.345	42,000	14,190	0.3379	0.267	0.243	0.267	0.259	0.267	54,356	0.2611	1.47%
2004-08-16	0	0.340	0.330	0.340	-	-	0	0	-	0.263	0.255	0.263	-	-	0	-	0.00%
2004-08-13	0	0.340	0.300	0.340	-	-	0	0	-	0.263	0.232	0.263	-	-	0	-	0.00%
2004-08-12	0	0.340	0.310	0.340	-	-	0	0	-	0.263	0.240	0.263	-	-	0	-	0.00%
2004-08-11	0	0.345	0.315	0.345	0.345	0.345	30,000	10,350	0.3450	0.263	0.240	0.263	0.263	0.263	39,397	0.2627	0.00%
2004-08-10	0	0.345	0.320	0.345	0.345	0.350	90,000	31,230	0.3470	0.263	0.244	0.263	0.263	0.267	118,191	0.2642	0.00%
2004-08-09	0	0.345	0.305	0.350	-	-	0	0	-	0.263	0.232	0.267	-	-	0	-	0.00%
2004-08-06	0	0.345	0.345	0.350	0.335	0.340	108,000	36,270	0.3358	0.263	0.263	0.267	0.255	0.259	141,829	0.2557	1.47%
2004-08-05	0	0.340	0.320	0.345	0.340	0.340	30,000	10,200	0.3400	0.259	0.244	0.263	0.259	0.259	39,397	0.2589	1.49%
2004-08-04	0	0.335	0.315	0.340	0.335	0.335	276,000	92,460	0.3350	0.255	0.240	0.259	0.255	0.255	362,452	0.2551	0.00%
2004-08-03	0	0.335	0.295	0.340	0.330	0.335	300,000	100,050	0.3335	0.255	0.225	0.259	0.251	0.255	393,970	0.2540	-1.47%
2004-08-02	0	0.340	-	0.340	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
2004-07-30	0	0.340	-	0.340	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-1.45%
2004-07-29	0	0.345	-	0.355	-	-	0	0	-	0.263	-	0.270	-	-	0	-	0.00%
2004-07-28	0	0.345	0.305	0.345	0.345	0.345	12,000	4,140	0.3450	0.263	0.232	0.263	0.263	0.263	15,759	0.2627	0.00%
2004-07-27	0	0.345	-	0.355	-	-	0	0	-	0.263	-	0.270	-	-	0	-	0.00%
2004-07-26	0	0.345	0.320	0.350	-	-	0	0	-	0.263	0.244	0.267	-	-	0	-	0.00%
2004-07-23	0	0.345	0.335	0.345	0.330	0.345	90,000	30,330	0.3370	0.263	0.255	0.263	0.251	0.263	118,191	0.2566	7.81%
2004-07-22	0	0.320	0.320	0.350	0.320	0.340	96,000	31,830	0.3316	0.244	0.244	0.267	0.244	0.259	126,070	0.2525	-15.79%
2004-07-21	0	0.380	0.330	0.380	0.320	0.380	144,000	49,050	0.3406	0.289	0.251	0.289	0.244	0.289	189,105	0.2594	0.00%
2004-07-20	0	0.380	0.340	0.400	-	-	0	0	-	0.289	0.259	0.305	-	-	0	-	0.00%
2004-07-19	0	0.380	0.320	0.400	-	-	0	0	-	0.289	0.244	0.305	-	-	0	-	0.00%
2004-07-16	0	0.380	0.320	0.390	0.380	0.380	30,000	11,400	0.3800	0.289	0.244	0.297	0.289	0.289	39,397	0.2894	1.33%
2004-07-15	0	0.375	0.340	0.380	0.310	0.375	96,000	34,200	0.3563	0.286	0.259	0.289	0.236	0.286	126,070	0.2713	7.14%
2004-07-14	0	0.350	0.350	0.380	0.330	0.350	498,000	171,900	0.3452	0.267	0.267	0.289	0.251	0.267	653,990	0.2628	-7.89%
2004-07-13	0	0.380	0.340	0.400	-	-	0	0	-	0.289	0.259	0.305	-	-	0	-	0.00%
2004-07-12	0	0.380	0.350	0.400	0.350	0.350	54,000	18,900	0.3500	0.289	0.267	0.305	0.267	0.267	70,915	0.2665	-5.00%
2004-07-09	0	0.400	-	0.420	0.400	0.400	60,000	24,000	0.4000	0.305	-	0.320	0.305	0.305	78,794	0.3046	0.00%
2004-07-08	0	0.400	-	0.400	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2004-07-07	0	0.400	0.360	0.410	0.400	0.400	30,000	12,000	0.4000	0.305	0.274	0.312	0.305	0.305	39,397	0.3046	1.27%
2004-07-06	0	0.395	0.360	0.400	-	-	0	0	-	0.301	0.274	0.305	-	-	0	-	0.00%
2004-07-05	0	0.395	0.350	0.400	0.395	0.395	60,000	23,700	0.3950	0.301	0.267	0.305	0.301	0.301	78,794	0.3008	1.28%
2004-07-02	0	0.390	-	0.400	-	-	0	0	-	0.297	-	0.305	-	-	0	-	0.00%
2004-06-30	0	0.390	0.340	0.395	-	-	0	0	-	0.297	0.259	0.301	-	-	0	-	0.00%
2004-06-29	0	0.390	0.300	0.400	0.390	0.390	60,000	23,400	0.3900	0.297	0.228	0.305	0.297	0.297	78,794	0.2970	-2.50%
2004-06-28	0	0.400	0.300	-	-	-	0	0	-	0.305	0.228	-	-	-	0	-	0.00%
2004-06-25	0	0.400	0.250	0.400	0.400	0.400	6,000	2,400	0.4000	0.305	0.190	0.305	0.305	0.305	7,879	0.3046	5.26%
2004-06-24	0	0.380	0.280	0.400	0.360	0.380	120,000	44,400	0.3700	0.289	0.213	0.305	0.274	0.289	157,588	0.2817	7.04%
2004-06-23	0	0.355	0.300	-	0.355	0.355	60,000	21,300	0.3550	0.270	0.228	-	0.270	0.270	78,794	0.2703	4.41%
2004-06-21	0	0.340	0.300	0.385	0.340	0.380	252,000	93,480	0.3710	0.259	0.228	0.293	0.259	0.289	330,934	0.2825	-11.69%
2004-06-18	0	0.385	0.340	0.395	-	-	0	0	-	0.293	0.259	0.301	-	-	0	-	0.00%
2004-06-17	0	0.385	-	0.395	-	-	0	0	-	0.293	-	0.301	-	-	0	-	0.00%
2004-06-16	0	0.385	0.350	0.395	-	-	0	0	-	0.293	0.267	0.301	-	-	0	-	0.00%
2004-06-15	0	0.385	0.350	0.390	0.385	0.385	78,000	30,030	0.3850	0.293	0.267	0.297	0.293	0.293	102,432	0.2932	8.45%
2004-06-14	0	0.355	-	0.395	0.355	0.355	12,000	4,260	0.3550	0.270	-	0.301	0.270	0.270	15,759	0.2703	0.00%
2004-06-11	0	0.355	0.350	0.395	-	-	0	0	-	0.270	0.267	0.301	-	-	0	-	0.00%
2004-06-10	0	0.355	0.355	0.370	0.355	0.375	102,000	37,650	0.3691	0.270	0.270	0.282	0.270	0.286	133,950	0.2811	-7.79%
2004-06-09	0	0.385	-	0.390	0.385	0.385	78,000	30,030	0.3850	0.293	-	0.297	0.293	0.293	102,432	0.2932	-1.28%
2004-06-08	0	0.390	0.350	0.390	-	-	0	0	-	0.297	0.267	0.297	-	-	0	-	0.00%
2004-06-07	0	0.390	-	0.395	0.380	0.390	18,000	6,900	0.3833	0.297	-	0.301	0.289	0.297	23,638	0.2919	2.63%
2004-06-04	0	0.380	0.350	0.400	-	-	0	0	-	0.289	0.267	0.305	-	-	0	-	0.00%
2004-06-03	0	0.380	0.300	0.380	0.380	0.380	12,000	4,560	0.3800	0.289	0.228	0.289	0.289	0.289	15,759	0.2894	-5.00%
2004-06-02	0	0.400	-	0.400	0.380	0.400	84,000	32,400	0.3857	0.305	-	0.305	0.289	0.305	110,311	0.2937	0.00%
2004-06-01	0	0.400	0.370	0.400	-	-	0	0	-	0.305	0.282	0.305	-	-	0	-	0.00%
2004-05-31	0	0.400	0.370	0.400	0.400	0.400	12,000	4,800	0.4000	0.305	0.282	0.305	0.305	0.305	15,759	0.3046	0.00%
2004-05-28	0	0.400	0.350	0.400	0.395	0.400	138,000	54,810	0.3972	0.305	0.267	0.305	0.301	0.305	181,226	0.3024	2.56%
2004-05-27	0	0.390	0.250	0.390	0.390	0.390	6,000	2,340	0.3900	0.297	0.190	0.297	0.297	0.297	7,879	0.2970	5.41%
2004-05-25	0	0.370	0.250	0.390	-	-	0	0	-	0.282	0.190	0.297	-	-	0	-	0.00%
2004-05-24	0	0.370	0.250	0.400	0.370	0.370	48,000	17,760	0.3700	0.282	0.190	0.305	0.282	0.282	63,035	0.2817	1.37%
2004-05-21	0	0.365	-	0.380	-	-	0	0	-	0.278	-	0.289	-	-	0	-	0.00%
2004-05-20	0	0.365	-	0.370	0.350	0.365	108,000	38,730	0.3586	0.278	-	0.282	0.267	0.278	141,829	0.2731	2.82%
2004-05-19	0	0.355	0.330	0.360	0.355	0.360	84,000	29,970	0.3568	0.270	0.251	0.274	0.270	0.274	110,311	0.2717	-5.33%
2004-05-18	0	0.375	0.330	0.375	-	-	0	0	-	0.286	0.251	0.286	-	-	0	-	0.00%
2004-05-17	0	0.375	0.330	0.375	-	-	0	0	-	0.286	0.251	0.286	-	-	0	-	0.00%
2004-05-14	0	0.375	0.330	0.385	-	-	0	0	-	0.286	0.251	0.293	-	-	0	-	0.00%
2004-05-13	0	0.375	0.330	0.375	-	-	0	0	-	0.286	0.251	0.286	-	-	0	-	-1.32%
2004-05-12	0	0.380	0.330	0.390	0.380	0.390	384,000	147,300	0.3836	0.289	0.251	0.297	0.289	0.297	504,281	0.2921	0.00%
2004-05-11	0	0.380	0.210	0.390	-	-	0	0	-	0.289	0.160	0.297	-	-	0	-	0.00%
2004-05-10	0	0.380	0.300	0.385	0.350	0.380	102,000	36,240	0.3553	0.289	0.228	0.293	0.267	0.289	133,950	0.2705	0.00%
2004-05-07	0	0.380	0.380	0.390	0.380	0.380	150,000	57,000	0.3800	0.289	0.289	0.297	0.289	0.289	196,985	0.2894	-2.56%
2004-05-06	0	0.390	0.380	0.400	0.380	0.400	384,000	149,460	0.3892	0.297	0.289	0.305	0.289	0.305	504,281	0.2964	1.30%
2004-05-05	0	0.385	-	0.385	-	-	0	0	-	0.293	-	0.293	-	-	0	-	-2.53%
2004-05-04	0	0.395	0.340	0.400	0.375	0.415	312,000	122,130	0.3914	0.301	0.259	0.305	0.286	0.316	409,728	0.2981	-4.82%
2004-05-03	0	0.415	0.375	0.420	-	-	0	0	-	0.316	0.286	0.320	-	-	0	-	0.00%
2004-04-30	0	0.415	0.360	0.415	0.415	0.425	636,000	265,590	0.4176	0.316	0.274	0.316	0.316	0.324	835,216	0.3180	3.75%
2004-04-29	0	0.400	0.360	0.400	0.400	0.420	216,000	88,950	0.4118	0.305	0.274	0.305	0.305	0.320	283,658	0.3136	-12.09%
2004-04-28	0	0.455	0.430	0.460	-	-	0	0	-	0.346	0.327	0.350	-	-	0	-	0.00%
2004-04-27	0	0.455	0.450	0.460	0.415	0.455	144,000	63,150	0.4385	0.346	0.343	0.350	0.316	0.346	189,105	0.3339	-1.09%
2004-04-26	0	0.460	-	0.460	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2004-04-23	0	0.460	0.430	0.460	-	-	0	0	-	0.350	0.327	0.350	-	-	0	-	0.00%
2004-04-22	0	0.460	0.425	0.460	0.460	0.460	78,000	35,880	0.4600	0.350	0.324	0.350	0.350	0.350	102,432	0.3503	0.00%
2004-04-21	0	0.460	-	-	0.450	0.460	150,000	67,740	0.4516	0.350	-	-	0.343	0.350	196,985	0.3439	1.10%
2004-04-20	0	0.455	-	0.455	0.460	0.460	12,000	5,520	0.4600	0.346	-	0.346	0.350	0.350	15,759	0.3503	0.00%
2004-04-19	0	0.455	0.440	0.455	0.440	0.460	108,000	48,270	0.4469	0.346	0.335	0.346	0.335	0.350	141,829	0.3403	-1.09%
2004-04-16	0	0.460	0.440	0.465	0.460	0.500	1,902,000	918,420	0.4829	0.350	0.335	0.354	0.350	0.381	2,497,767	0.3677	0.00%
2004-04-15	0	0.460	0.435	0.470	0.435	0.460	198,000	89,580	0.4524	0.350	0.331	0.358	0.331	0.350	260,020	0.3445	0.00%
2004-04-14	0	0.460	0.440	0.460	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2004-04-13	0	0.460	0.450	0.460	0.465	0.465	24,000	11,160	0.4650	0.350	0.343	0.350	0.354	0.354	31,518	0.3541	-1.08%
2004-04-08	0	0.465	0.440	0.465	0.465	0.465	204,000	94,860	0.4650	0.354	0.335	0.354	0.354	0.354	267,899	0.3541	-1.06%
2004-04-07	0	0.470	0.435	0.470	0.440	0.470	90,000	40,800	0.4533	0.358	0.331	0.358	0.335	0.358	118,191	0.3452	3.30%
2004-04-06	0	0.455	0.455	0.460	0.430	0.455	324,000	142,320	0.4393	0.346	0.346	0.350	0.327	0.346	425,487	0.3345	-3.19%
2004-04-02	0	0.470	0.425	0.470	0.470	0.470	294,000	138,180	0.4700	0.358	0.324	0.358	0.358	0.358	386,090	0.3579	0.00%
2004-04-01	0	0.470	0.420	0.470	0.470	0.470	12,000	5,640	0.4700	0.358	0.320	0.358	0.358	0.358	15,759	0.3579	1.08%
2004-03-31	0	0.465	0.420	0.475	0.420	0.470	678,000	310,350	0.4577	0.354	0.320	0.362	0.320	0.358	890,371	0.3486	-1.06%
2004-03-30	0	0.470	0.450	0.470	0.445	0.480	744,000	345,810	0.4648	0.358	0.343	0.358	0.339	0.366	977,045	0.3539	-1.05%
2004-03-29	0	0.475	0.465	0.475	0.470	0.500	168,000	79,980	0.4761	0.362	0.354	0.362	0.358	0.381	220,623	0.3625	0.00%
2004-03-26	0	0.475	0.465	0.475	0.475	0.480	678,000	322,650	0.4759	0.362	0.354	0.362	0.362	0.366	890,371	0.3624	-3.06%
2004-03-25	0	0.490	0.480	0.490	-	-	0	0	-	0.373	0.366	0.373	-	-	0	-	0.00%
2004-03-24	0	0.490	0.465	0.490	0.490	0.490	162,000	79,380	0.4900	0.373	0.354	0.373	0.373	0.373	212,744	0.3731	-1.01%
2004-03-23	0	0.495	0.475	0.495	0.480	0.495	348,000	169,710	0.4877	0.377	0.362	0.377	0.366	0.377	457,005	0.3714	0.00%
2004-03-22	0	0.495	0.480	0.495	0.485	0.495	204,000	99,810	0.4893	0.377	0.366	0.377	0.369	0.377	267,899	0.3726	0.00%
2004-03-19	0	0.495	0.490	0.500	0.490	0.500	366,000	180,900	0.4943	0.377	0.373	0.381	0.373	0.381	480,643	0.3764	0.00%
2004-03-18	0	0.495	0.475	0.500	0.480	0.500	312,000	153,960	0.4935	0.377	0.362	0.381	0.366	0.381	409,728	0.3758	0.00%
2004-03-17	0	0.495	0.495	0.500	0.495	0.500	366,000	182,160	0.4977	0.377	0.377	0.381	0.377	0.381	480,643	0.3790	-1.00%
2004-03-16	0	0.500	0.495	0.500	0.500	0.500	126,000	63,000	0.5000	0.381	0.377	0.381	0.381	0.381	165,467	0.3807	0.00%
2004-03-15	0	0.500	0.500	0.510	0.500	0.530	1,818,000	912,420	0.5019	0.381	0.381	0.388	0.381	0.404	2,387,456	0.3822	0.00%
2004-03-12	0	0.500	0.485	0.500	0.485	0.510	318,000	157,770	0.4961	0.381	0.369	0.381	0.369	0.388	417,608	0.3778	0.00%
2004-03-11	0	0.500	0.490	0.510	0.490	0.510	864,000	431,880	0.4999	0.381	0.373	0.388	0.373	0.388	1,134,632	0.3806	-1.96%
2004-03-10	0	0.510	0.510	0.520	0.510	0.520	546,000	282,600	0.5176	0.388	0.388	0.396	0.388	0.396	717,025	0.3941	-3.77%
2004-03-09	0	0.530	0.520	0.530	0.510	0.530	564,000	295,020	0.5231	0.404	0.396	0.404	0.388	0.404	740,663	0.3983	-1.85%
2004-03-08	0	0.540	0.520	0.550	0.520	0.550	1,080,000	573,840	0.5313	0.411	0.396	0.419	0.396	0.419	1,418,291	0.4046	0.00%
2004-03-05	0	0.540	0.540	0.550	0.530	0.550	654,000	351,780	0.5379	0.411	0.411	0.419	0.404	0.419	858,854	0.4096	0.00%
2004-03-04	0	0.540	0.530	0.540	0.530	0.550	426,000	229,320	0.5383	0.411	0.404	0.411	0.404	0.419	559,437	0.4099	0.00%
2004-03-03	0	0.540	0.530	0.550	0.530	0.550	1,302,000	701,580	0.5388	0.411	0.404	0.419	0.404	0.419	1,709,828	0.4103	0.00%
2004-03-02	0	0.540	0.530	0.550	0.540	0.560	792,000	430,740	0.5439	0.411	0.404	0.419	0.411	0.426	1,040,080	0.4141	-1.82%
2004-03-01	0	0.550	0.550	0.560	0.550	0.560	498,000	274,320	0.5508	0.419	0.419	0.426	0.419	0.426	653,990	0.4195	-5.17%
2004-02-27	0	0.580	0.570	0.580	0.570	0.590	726,000	419,520	0.5779	0.442	0.434	0.442	0.434	0.449	953,406	0.4400	-1.69%
2004-02-26	0	0.590	0.580	0.590	0.560	0.590	2,364,000	1,352,040	0.5719	0.449	0.442	0.449	0.426	0.449	3,104,480	0.4355	5.36%
2004-02-25	0	0.560	0.550	0.560	0.540	0.560	596,000	329,120	0.5522	0.426	0.419	0.426	0.411	0.426	782,686	0.4205	1.82%
2004-02-24	0	0.550	0.540	0.550	0.540	0.550	666,000	361,320	0.5425	0.419	0.411	0.419	0.411	0.419	874,613	0.4131	-1.79%
2004-02-23	0	0.560	0.550	0.560	0.540	0.560	756,000	418,140	0.5531	0.426	0.419	0.426	0.411	0.426	992,803	0.4212	0.00%
2004-02-20	0	0.560	0.540	0.560	0.540	0.570	2,188,000	1,204,300	0.5504	0.426	0.411	0.426	0.411	0.434	2,873,352	0.4191	0.00%
2004-02-19	0	0.560	0.550	0.570	0.530	0.580	3,792,000	2,100,120	0.5538	0.426	0.419	0.434	0.404	0.442	4,979,776	0.4217	5.66%
2004-02-18	0	0.530	0.520	0.530	0.520	0.550	1,530,000	809,460	0.5291	0.404	0.396	0.404	0.396	0.419	2,009,245	0.4029	0.00%
2004-02-17	0	0.530	0.530	0.540	0.530	0.560	1,818,000	985,440	0.5420	0.404	0.404	0.411	0.404	0.426	2,387,456	0.4128	-7.02%
2004-02-16	0	0.570	0.560	0.570	0.560	0.570	1,392,000	780,300	0.5606	0.434	0.426	0.434	0.426	0.434	1,828,019	0.4269	0.00%
2004-02-13	0	0.570	0.560	0.570	0.560	0.590	6,426,000	3,677,580	0.5723	0.434	0.426	0.434	0.426	0.449	8,438,829	0.4358	-3.39%
2004-02-12	0	0.590	0.570	0.590	0.570	0.690	108,474,000	55,996,200	0.5162	0.449	0.434	0.449	0.434	0.525	142,451,527	0.3931	-7.81%
2004-02-11	1	-	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2004-02-10	0	0.640	0.620	0.630	0.600	0.640	2,724,000	1,683,660	0.6181	0.487	0.472	0.480	0.457	0.487	3,577,244	0.4707	6.67%
2004-02-09	0	0.600	0.590	0.600	0.590	0.610	1,386,000	823,680	0.5943	0.457	0.449	0.457	0.449	0.465	1,820,140	0.4525	1.69%
2004-02-06	0	0.590	0.570	0.600	0.570	0.590	1,320,000	767,100	0.5811	0.449	0.434	0.457	0.434	0.449	1,733,466	0.4425	3.51%
2004-02-05	0	0.570	0.560	0.570	0.570	0.600	1,020,000	594,720	0.5831	0.434	0.426	0.434	0.434	0.457	1,339,497	0.4440	-3.39%
2004-02-04	0	0.590	0.580	0.600	0.590	0.600	1,938,000	1,146,540	0.5916	0.449	0.442	0.457	0.449	0.457	2,545,044	0.4505	0.00%
2004-02-03	0	0.590	0.590	0.600	0.590	0.600	780,000	460,260	0.5901	0.449	0.449	0.457	0.449	0.457	1,024,321	0.4493	-1.67%
2004-02-02	0	0.600	0.590	0.600	0.590	0.610	882,000	527,940	0.5986	0.457	0.449	0.457	0.449	0.465	1,158,271	0.4558	-3.23%
2004-01-30	0	0.620	0.600	0.610	0.560	0.620	3,168,000	1,879,260	0.5932	0.472	0.457	0.465	0.426	0.472	4,160,319	0.4517	8.77%
2004-01-29	0	0.570	0.560	0.570	0.560	0.600	2,076,000	1,189,800	0.5731	0.434	0.426	0.434	0.426	0.457	2,726,270	0.4364	0.00%
2004-01-28	0	0.570	0.560	0.570	0.550	0.570	1,707,600	957,660	0.5608	0.434	0.426	0.434	0.419	0.434	2,242,475	0.4271	1.79%
2004-01-27	0	0.560	0.550	0.560	0.540	0.560	1,980,000	1,078,140	0.5445	0.426	0.419	0.426	0.411	0.426	2,600,199	0.4146	3.70%
2004-01-26	0	0.540	0.530	0.540	0.540	0.550	1,368,000	738,960	0.5402	0.411	0.404	0.411	0.411	0.419	1,796,501	0.4113	-1.82%
2004-01-21	0	0.550	0.530	0.550	0.530	0.550	588,000	314,280	0.5345	0.419	0.404	0.419	0.404	0.419	772,180	0.4070	1.85%
2004-01-20	0	0.540	0.520	0.530	0.530	0.540	906,000	480,420	0.5303	0.411	0.396	0.404	0.404	0.411	1,189,788	0.4038	-1.82%
2004-01-19	0	0.550	0.540	0.550	0.520	0.550	2,106,000	1,117,260	0.5305	0.419	0.411	0.419	0.396	0.419	2,765,667	0.4040	0.00%
2004-01-16	0	0.550	0.530	0.550	0.530	0.550	960,000	518,220	0.5398	0.419	0.404	0.419	0.404	0.419	1,260,703	0.4111	0.00%
2004-01-15	0	0.550	0.540	0.550	0.520	0.550	1,632,000	868,200	0.5320	0.419	0.411	0.419	0.396	0.419	2,143,195	0.4051	0.00%
2004-01-14	0	0.550	0.540	0.550	0.510	0.550	2,916,000	1,531,380	0.5252	0.419	0.411	0.419	0.388	0.419	3,829,384	0.3999	3.77%
2004-01-13	0	0.530	0.520	0.530	0.520	0.540	1,464,000	770,580	0.5264	0.404	0.396	0.404	0.396	0.411	1,922,572	0.4008	-3.64%
2004-01-12	0	0.550	0.540	0.550	0.530	0.560	1,956,000	1,056,540	0.5402	0.419	0.411	0.419	0.404	0.426	2,568,682	0.4113	-1.79%
2004-01-09	0	0.560	0.550	0.560	0.530	0.560	2,808,000	1,533,780	0.5462	0.426	0.419	0.426	0.404	0.426	3,687,555	0.4159	5.66%
2004-01-08	0	0.530	0.530	0.560	0.530	0.560	2,472,000	1,356,840	0.5489	0.404	0.404	0.426	0.404	0.426	3,246,309	0.4180	-7.02%
2004-01-07	0	0.570	0.530	0.570	0.540	0.580	2,964,000	1,646,760	0.5556	0.434	0.404	0.434	0.411	0.442	3,892,420	0.4231	-1.72%
2004-01-06	0	0.580	0.560	0.580	0.560	0.580	2,556,000	1,465,500	0.5734	0.442	0.426	0.442	0.426	0.442	3,356,621	0.4366	0.00%
2004-01-05	0	0.580	0.580	0.620	0.510	0.580	5,796,000	3,106,020	0.5359	0.442	0.442	0.472	0.388	0.442	7,611,493	0.4081	5.45%
2004-01-02	0	0.550	0.520	0.560	0.520	0.550	3,246,000	1,734,000	0.5342	0.419	0.396	0.426	0.396	0.419	4,262,751	0.4068	0.00%
2003-12-31	0	0.550	0.520	0.550	0.520	0.550	2,562,000	1,356,120	0.5293	0.419	0.396	0.419	0.396	0.419	3,364,500	0.4031	1.85%
2003-12-30	0	0.540	0.520	0.540	0.520	0.560	1,806,000	957,840	0.5304	0.411	0.396	0.411	0.396	0.426	2,371,697	0.4039	-2.70%
2003-12-29	1	0.555	-	-	-	-	0	0	-	0.423	-	-	-	-	0	-	0.00%
2003-12-24	1	0.560	-	-	-	-	0	0	-	0.423	-	-	-	-	0	-	0.00%
2003-12-23	1	0.560	-	-	-	-	0	0	-	0.423	-	-	-	-	0	-	0.00%
2003-12-22	0	0.560	0.550	0.570	0.550	0.570	2,652,000	1,472,760	0.5553	0.423	0.415	0.430	0.415	0.430	3,514,067	0.4191	-1.75%
2003-12-19	0	0.570	0.550	0.570	0.550	0.570	3,846,000	2,138,700	0.5561	0.430	0.415	0.430	0.415	0.430	5,096,192	0.4197	1.79%
2003-12-18	0	0.560	0.560	0.570	0.540	0.570	4,926,000	2,733,120	0.5548	0.423	0.423	0.430	0.408	0.430	6,527,260	0.4187	1.82%
2003-12-17	0	0.550	0.530	0.550	0.530	0.550	3,624,000	1,970,880	0.5438	0.415	0.400	0.415	0.400	0.415	4,802,028	0.4104	0.00%
2003-12-16	0	0.550	0.530	0.550	0.510	0.570	7,086,000	3,743,460	0.5283	0.415	0.400	0.415	0.385	0.430	9,389,396	0.3987	5.77%
2003-12-15	0	0.520	0.500	0.520	0.485	0.520	6,144,000	3,043,950	0.4954	0.392	0.377	0.392	0.366	0.392	8,141,187	0.3739	4.00%
2003-12-12	0	0.500	0.490	0.500	0.495	0.510	4,590,000	2,297,010	0.5004	0.377	0.370	0.377	0.374	0.385	6,082,039	0.3777	-1.96%
2003-12-11	0	0.510	0.495	0.510	0.485	0.530	11,670,000	5,888,790	0.5046	0.385	0.374	0.385	0.366	0.400	15,463,484	0.3808	4.08%
2003-12-10	0	0.490	0.465	0.495	0.410	0.495	4,434,000	2,040,750	0.4603	0.370	0.351	0.374	0.309	0.374	5,875,329	0.3473	0.00%
2003-12-09	0	0.490	0.475	0.490	0.475	0.520	1,902,000	929,040	0.4885	0.370	0.358	0.370	0.358	0.392	2,520,270	0.3686	-1.01%
2003-12-08	0	0.495	0.480	0.495	0.455	0.495	3,774,000	1,795,770	0.4758	0.374	0.362	0.374	0.343	0.374	5,000,787	0.3591	3.13%
2003-12-05	0	0.480	0.480	0.485	0.480	0.510	2,562,000	1,263,000	0.4930	0.362	0.362	0.366	0.362	0.385	3,394,811	0.3720	-3.03%
2003-12-04	0	0.495	0.485	0.495	0.480	0.500	2,070,000	1,017,780	0.4917	0.374	0.366	0.374	0.362	0.377	2,742,880	0.3711	2.06%
2003-12-03	0	0.485	0.485	0.495	0.480	0.490	3,276,000	1,584,420	0.4836	0.366	0.366	0.374	0.362	0.370	4,340,906	0.3650	0.00%
2003-12-02	0	0.485	0.475	0.490	0.455	0.490	1,758,000	839,370	0.4775	0.366	0.358	0.370	0.343	0.370	2,329,461	0.3603	0.00%
2003-12-01	0	0.485	0.480	0.485	0.475	0.510	2,556,000	1,254,180	0.4907	0.366	0.362	0.366	0.358	0.385	3,386,861	0.3703	-2.02%
2003-11-28	0	0.495	0.480	0.495	0.455	0.495	3,348,000	1,604,220	0.4792	0.374	0.362	0.374	0.343	0.374	4,436,311	0.3616	8.79%
2003-11-27	0	0.455	0.445	0.455	0.450	0.455	522,000	235,740	0.4516	0.343	0.336	0.343	0.340	0.343	691,683	0.3408	-1.09%
2003-11-26	0	0.460	0.450	0.460	0.445	0.465	1,770,000	799,200	0.4515	0.347	0.340	0.347	0.336	0.351	2,345,361	0.3408	3.37%
2003-11-25	0	0.445	0.435	0.445	0.395	0.460	4,122,000	1,825,410	0.4428	0.336	0.328	0.336	0.298	0.347	5,461,909	0.3342	11.25%
2003-11-24	0	0.400	0.355	0.420	0.355	0.400	2,262,000	862,590	0.3813	0.302	0.268	0.317	0.268	0.302	2,997,292	0.2878	6.67%
2003-11-21	0	0.375	0.355	0.380	-	-	0	0	-	0.283	0.268	0.287	-	-	0	-	0.00%
2003-11-20	0	0.375	0.365	0.390	0.375	0.390	618,000	236,100	0.3820	0.283	0.275	0.294	0.283	0.294	818,889	0.2883	-5.06%
2003-11-19	0	0.395	0.360	0.395	0.380	0.400	1,194,000	466,230	0.3905	0.298	0.272	0.298	0.287	0.302	1,582,125	0.2947	-1.25%
2003-11-18	0	0.400	0.385	0.400	0.380	0.400	966,000	377,280	0.3906	0.302	0.291	0.302	0.287	0.302	1,280,011	0.2947	5.26%
2003-11-17	0	0.380	0.370	0.380	0.370	0.380	2,472,000	928,020	0.3754	0.287	0.279	0.287	0.279	0.287	3,275,556	0.2833	2.70%
2003-11-14	0	0.370	0.365	0.370	0.350	0.370	1,266,000	458,880	0.3625	0.279	0.275	0.279	0.264	0.279	1,677,530	0.2735	0.00%
2003-11-13	0	0.370	0.365	0.375	0.345	0.380	4,260,000	1,545,660	0.3628	0.279	0.275	0.283	0.260	0.287	5,644,768	0.2738	8.82%
2003-11-12	0	0.340	0.340	0.345	0.325	0.340	1,248,000	417,570	0.3346	0.257	0.257	0.260	0.245	0.257	1,653,679	0.2525	6.25%
2003-11-11	0	0.320	0.315	0.330	0.310	0.325	564,000	180,030	0.3192	0.241	0.238	0.249	0.234	0.245	747,335	0.2409	3.23%
2003-11-10	0	0.310	0.310	0.320	0.310	0.320	300,000	93,120	0.3104	0.234	0.234	0.241	0.234	0.241	397,519	0.2343	-3.12%
2003-11-07	0	0.320	0.300	0.320	0.320	0.325	60,000	19,350	0.3225	0.241	0.226	0.241	0.241	0.245	79,504	0.2434	-1.54%
2003-11-06	0	0.325	-	0.325	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-11-05	0	0.325	-	0.325	0.325	0.325	30,000	9,750	0.3250	0.245	-	0.245	0.245	0.245	39,752	0.2453	0.00%
2003-11-04	0	0.325	0.305	0.330	0.325	0.325	48,000	15,600	0.3250	0.245	0.230	0.249	0.245	0.245	63,603	0.2453	4.84%
2003-11-03	0	0.310	0.305	0.310	0.305	0.320	822,000	257,040	0.3127	0.234	0.230	0.234	0.230	0.241	1,089,202	0.2360	0.00%
2003-10-31	0	0.310	0.300	0.310	0.305	0.310	966,000	294,660	0.3050	0.234	0.226	0.234	0.230	0.234	1,280,011	0.2302	0.00%
2003-10-30	0	0.310	0.305	0.310	0.310	0.310	30,000	9,300	0.3100	0.234	0.230	0.234	0.234	0.234	39,752	0.2340	0.00%
2003-10-29	0	0.310	0.305	0.315	0.310	0.320	258,000	81,300	0.3151	0.234	0.230	0.238	0.234	0.241	341,866	0.2378	-3.12%
2003-10-28	0	0.320	0.310	0.320	0.320	0.320	176,000	56,240	0.3195	0.241	0.234	0.241	0.241	0.241	233,211	0.2412	0.00%
2003-10-27	0	0.320	0.305	0.320	0.310	0.320	1,236,000	386,730	0.3129	0.241	0.230	0.241	0.234	0.241	1,637,778	0.2361	3.23%
2003-10-24	0	0.310	0.310	0.350	0.305	0.310	78,000	23,940	0.3069	0.234	0.234	0.264	0.230	0.234	103,355	0.2316	1.64%
2003-10-23	0	0.305	0.305	0.320	0.305	0.320	378,000	119,970	0.3174	0.230	0.230	0.241	0.230	0.241	500,874	0.2395	-7.58%
2003-10-22	0	0.330	0.325	0.340	0.320	0.360	2,598,000	879,300	0.3385	0.249	0.245	0.257	0.241	0.272	3,442,513	0.2554	-7.04%
2003-10-21	0	0.355	0.345	0.355	0.310	0.365	2,796,000	965,640	0.3454	0.268	0.260	0.268	0.234	0.275	3,704,876	0.2606	18.33%
2003-10-20	0	0.300	0.300	0.305	0.275	0.300	8,196,000	2,383,560	0.2908	0.226	0.226	0.230	0.208	0.226	10,860,216	0.2195	13.21%
2003-10-17	0	0.265	0.245	0.275	0.265	0.265	246,000	65,190	0.2650	0.200	0.185	0.208	0.200	0.200	325,965	0.2000	-3.64%
2003-10-16	0	0.275	0.265	0.275	0.275	0.275	408,000	112,200	0.2750	0.208	0.200	0.208	0.208	0.208	540,626	0.2075	0.00%
2003-10-15	0	0.275	0.265	0.290	0.275	0.275	180,000	49,500	0.2750	0.208	0.200	0.219	0.208	0.208	238,511	0.2075	0.00%
2003-10-14	0	0.275	0.265	0.300	0.265	0.275	270,000	73,650	0.2728	0.208	0.200	0.226	0.200	0.208	357,767	0.2059	-3.51%
2003-10-13	0	0.285	0.275	0.290	0.285	0.290	318,000	91,230	0.2869	0.215	0.208	0.219	0.215	0.219	421,370	0.2165	-1.72%
2003-10-10	0	0.290	0.290	0.295	0.285	0.285	90,000	25,650	0.2850	0.219	0.219	0.223	0.215	0.215	119,256	0.2151	0.00%
2003-10-09	0	0.290	0.285	0.290	-	-	0	0	-	0.219	0.215	0.219	-	-	0	-	-1.69%
2003-10-08	0	0.295	0.285	0.300	0.290	0.295	702,000	205,080	0.2921	0.223	0.215	0.226	0.219	0.223	930,194	0.2205	1.72%
2003-10-07	0	0.290	0.285	0.295	0.290	0.295	1,554,000	451,560	0.2906	0.219	0.215	0.223	0.219	0.223	2,059,148	0.2193	0.00%
2003-10-06	0	0.290	0.290	0.300	0.290	0.300	1,542,000	448,380	0.2908	0.219	0.219	0.226	0.219	0.226	2,043,247	0.2194	1.75%
2003-10-03	0	0.285	0.285	0.300	0.285	0.305	948,000	275,940	0.2911	0.215	0.215	0.226	0.215	0.230	1,256,160	0.2197	-8.06%
2003-10-02	0	0.310	0.285	0.310	0.285	0.310	936,000	273,780	0.2925	0.234	0.215	0.234	0.215	0.234	1,240,259	0.2207	6.90%
2003-09-30	0	0.290	0.285	0.300	0.290	0.290	606,000	175,740	0.2900	0.219	0.215	0.226	0.219	0.219	802,988	0.2189	-3.33%
2003-09-29	0	0.300	0.285	0.300	0.290	0.305	534,000	159,840	0.2993	0.226	0.215	0.226	0.219	0.230	707,584	0.2259	0.00%
2003-09-26	0	0.300	0.290	0.300	0.300	0.305	306,000	93,300	0.3049	0.226	0.219	0.226	0.226	0.230	405,469	0.2301	0.00%
2003-09-25	0	0.300	0.290	0.300	0.290	0.315	1,914,000	582,090	0.3041	0.226	0.219	0.226	0.219	0.238	2,536,170	0.2295	0.00%
2003-09-24	0	0.300	0.290	0.300	0.290	0.300	90,000	26,220	0.2913	0.226	0.219	0.226	0.219	0.226	119,256	0.2199	3.45%
2003-09-23	0	0.290	0.290	0.300	0.280	0.300	72,000	20,460	0.2842	0.219	0.219	0.226	0.211	0.226	95,405	0.2145	-3.33%
2003-09-22	0	0.300	0.290	0.300	-	-	0	0	-	0.226	0.219	0.226	-	-	0	-	0.00%
2003-09-19	0	0.300	0.285	0.300	0.290	0.305	624,000	182,340	0.2922	0.226	0.215	0.226	0.219	0.230	826,839	0.2205	1.69%
2003-09-18	0	0.295	0.290	0.295	0.290	0.300	432,000	125,580	0.2907	0.223	0.219	0.223	0.219	0.226	572,427	0.2194	-1.67%
2003-09-17	0	0.300	0.295	0.300	0.295	0.300	90,000	26,730	0.2970	0.226	0.223	0.226	0.223	0.226	119,256	0.2241	3.45%
2003-09-16	0	0.290	0.290	0.300	0.290	0.290	6,000	1,740	0.2900	0.219	0.219	0.226	0.219	0.219	7,950	0.2189	-4.92%
2003-09-15	0	0.305	0.285	0.305	0.290	0.310	852,000	251,640	0.2954	0.230	0.215	0.230	0.219	0.234	1,128,954	0.2229	-1.61%
2003-09-11	0	0.310	0.290	0.310	0.290	0.310	1,260,000	367,200	0.2914	0.234	0.219	0.234	0.219	0.234	1,669,579	0.2199	-4.62%
2003-09-10	0	0.325	0.300	0.325	-	-	0	0	-	0.245	0.226	0.245	-	-	0	-	0.00%
2003-09-09	0	0.325	0.300	0.325	0.325	0.335	462,000	151,470	0.3279	0.245	0.226	0.245	0.245	0.253	612,179	0.2474	0.00%
2003-09-08	0	0.325	0.325	0.350	0.320	0.325	540,000	176,100	0.3261	0.245	0.245	0.264	0.241	0.245	715,534	0.2461	1.56%
2003-09-05	0	0.320	0.310	0.330	0.320	0.325	366,000	117,450	0.3209	0.241	0.234	0.249	0.241	0.245	484,973	0.2422	-5.88%
2003-09-04	0	0.340	0.325	0.340	0.325	0.340	96,000	31,710	0.3303	0.257	0.245	0.257	0.245	0.257	127,206	0.2493	0.00%
2003-09-03	0	0.340	0.335	0.350	0.335	0.350	456,000	154,500	0.3388	0.257	0.253	0.264	0.253	0.264	604,229	0.2557	6.25%
2003-09-02	0	0.320	0.320	0.325	0.320	0.320	126,000	40,320	0.3200	0.241	0.241	0.245	0.241	0.241	166,958	0.2415	-1.54%
2003-09-01	0	0.325	0.325	0.330	0.320	0.340	1,050,000	344,520	0.3281	0.245	0.245	0.249	0.241	0.257	1,391,316	0.2476	1.56%
2003-08-29	0	0.320	0.310	0.320	0.285	0.320	846,000	259,050	0.3062	0.241	0.234	0.241	0.215	0.241	1,121,003	0.2311	12.28%
2003-08-28	0	0.285	0.275	0.285	0.285	0.285	210,000	59,850	0.2850	0.215	0.208	0.215	0.215	0.215	278,263	0.2151	0.00%
2003-08-27	0	0.285	0.285	0.290	0.280	0.285	150,000	42,510	0.2834	0.215	0.215	0.219	0.211	0.215	198,759	0.2139	-3.39%
2003-08-26	0	0.295	-	0.295	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
2003-08-25	0	0.295	0.275	0.295	0.295	0.295	30,000	8,850	0.2950	0.223	0.208	0.223	0.223	0.223	39,752	0.2226	7.27%
2003-08-22	0	0.275	0.275	0.295	-	-	0	0	-	0.208	0.208	0.223	-	-	0	-	1.85%
2003-08-21	0	0.270	0.270	0.290	0.270	0.295	102,000	27,900	0.2735	0.204	0.204	0.219	0.204	0.223	135,156	0.2064	1.89%
2003-08-20	0	0.265	0.265	0.290	0.265	0.270	108,000	29,100	0.2694	0.200	0.200	0.219	0.200	0.204	143,107	0.2033	-10.17%
2003-08-19	0	0.295	0.290	0.295	0.280	0.300	462,000	134,550	0.2912	0.223	0.219	0.223	0.211	0.226	612,179	0.2198	-1.67%
2003-08-18	0	0.300	0.290	0.310	0.290	0.300	594,000	175,380	0.2953	0.226	0.219	0.234	0.219	0.226	787,087	0.2228	-3.23%
2003-08-15	0	0.310	0.300	0.310	0.300	0.310	846,000	260,760	0.3082	0.234	0.226	0.234	0.226	0.234	1,121,003	0.2326	0.00%
2003-08-14	0	0.310	0.290	0.310	0.290	0.310	384,000	115,200	0.3000	0.234	0.219	0.234	0.219	0.234	508,824	0.2264	5.08%
2003-08-13	0	0.295	0.295	0.315	0.290	0.290	210,000	60,900	0.2900	0.223	0.223	0.238	0.219	0.219	278,263	0.2189	1.72%
2003-08-12	0	0.290	0.290	0.310	0.290	0.295	108,000	31,620	0.2928	0.219	0.219	0.234	0.219	0.223	143,107	0.2210	-9.38%
2003-08-11	0	0.320	0.290	0.320	-	-	0	0	-	0.241	0.219	0.241	-	-	0	-	0.00%
2003-08-08	0	0.320	0.310	0.330	0.300	0.320	198,000	62,970	0.3180	0.241	0.234	0.249	0.226	0.241	262,362	0.2400	3.23%
2003-08-07	0	0.310	0.290	0.315	-	-	0	0	-	0.234	0.219	0.238	-	-	0	-	0.00%
2003-08-06	0	0.310	0.290	0.310	-	-	0	0	-	0.234	0.219	0.234	-	-	0	-	0.00%
2003-08-05	0	0.315	0.310	0.315	0.325	0.325	42,000	13,650	0.3250	0.234	0.230	0.234	0.241	0.241	56,550	0.2414	-3.08%
2003-08-04	0	0.325	0.300	0.325	-	-	0	0	-	0.241	0.223	0.241	-	-	0	-	-1.52%
2003-08-01	0	0.330	0.325	0.330	0.315	0.330	594,000	191,970	0.3232	0.245	0.241	0.245	0.234	0.245	799,782	0.2400	4.76%
2003-07-31	0	0.315	0.280	0.315	-	-	0	0	-	0.234	0.208	0.234	-	-	0	-	0.00%
2003-07-30	0	0.315	0.285	0.315	0.315	0.315	12,000	3,780	0.3150	0.234	0.212	0.234	0.234	0.234	16,157	0.2340	0.00%
2003-07-29	0	0.315	0.290	0.320	0.300	0.320	108,000	33,870	0.3136	0.234	0.215	0.238	0.223	0.238	145,415	0.2329	1.61%
2003-07-28	0	0.310	0.295	0.310	0.290	0.315	288,000	85,020	0.2952	0.230	0.219	0.230	0.215	0.234	387,773	0.2193	3.33%
2003-07-25	0	0.300	0.295	0.300	0.300	0.325	1,038,000	329,040	0.3170	0.223	0.219	0.223	0.223	0.241	1,397,599	0.2354	5.26%
2003-07-24	0	0.285	0.275	0.290	0.280	0.285	456,000	127,830	0.2803	0.212	0.204	0.215	0.208	0.212	613,974	0.2082	7.55%
2003-07-23	0	0.265	0.255	0.265	0.265	0.310	594,000	167,610	0.2822	0.197	0.189	0.197	0.197	0.230	799,782	0.2096	-7.02%
2003-07-22	0	0.285	0.285	0.300	0.270	0.285	144,000	40,440	0.2808	0.212	0.212	0.223	0.201	0.212	193,887	0.2086	-3.39%
2003-07-21	0	0.295	0.265	0.325	0.295	0.305	336,000	100,650	0.2996	0.219	0.197	0.241	0.219	0.227	452,402	0.2225	-3.28%
2003-07-18	0	0.305	0.305	0.330	0.300	0.310	162,000	49,710	0.3069	0.227	0.227	0.245	0.223	0.230	218,122	0.2279	-1.61%
2003-07-17	0	0.310	0.310	0.330	0.310	0.330	354,000	111,630	0.3153	0.230	0.230	0.245	0.230	0.245	476,638	0.2342	-8.82%
2003-07-16	0	0.340	0.320	0.340	0.340	0.340	324,000	108,240	0.3341	0.253	0.238	0.253	0.253	0.253	436,245	0.2481	0.00%
2003-07-15	0	0.340	0.315	0.340	-	-	0	0	-	0.253	0.234	0.253	-	-	0	-	-1.45%
2003-07-14	0	0.345	0.330	0.350	0.315	0.350	888,000	295,680	0.3330	0.256	0.245	0.260	0.234	0.260	1,195,634	0.2473	9.52%
2003-07-11	0	0.315	0.315	0.340	0.310	0.320	282,000	88,470	0.3137	0.234	0.234	0.253	0.230	0.238	379,695	0.2330	-7.35%
2003-07-10	0	0.340	0.320	0.340	-	-	0	0	-	0.253	0.238	0.253	-	-	0	-	0.00%
2003-07-09	0	0.340	0.325	0.340	0.330	0.360	624,000	215,310	0.3450	0.253	0.241	0.253	0.245	0.267	840,175	0.2563	-4.23%
2003-07-08	0	0.355	0.325	0.360	0.330	0.380	582,000	198,360	0.3408	0.264	0.241	0.267	0.245	0.282	783,625	0.2531	-1.39%
2003-07-07	0	0.360	0.335	0.365	0.335	0.400	1,206,000	444,390	0.3685	0.267	0.249	0.271	0.249	0.297	1,623,800	0.2737	5.88%
2003-07-04	0	0.340	0.320	0.345	0.330	0.340	72,000	24,030	0.3338	0.253	0.238	0.256	0.245	0.253	96,943	0.2479	-6.85%
2003-07-03	0	0.365	0.350	0.370	0.350	0.370	678,000	243,480	0.3591	0.271	0.260	0.275	0.260	0.275	912,883	0.2667	5.80%
2003-07-02	0	0.345	0.335	0.355	0.325	0.370	1,428,000	493,020	0.3453	0.256	0.249	0.264	0.241	0.275	1,922,709	0.2564	11.29%
2003-06-30	0	0.310	0.310	0.340	0.310	0.350	240,000	78,000	0.3250	0.230	0.230	0.253	0.230	0.260	323,144	0.2414	-10.14%
2003-06-27	0	0.345	0.310	0.345	0.325	0.345	372,000	126,990	0.3414	0.256	0.230	0.256	0.241	0.256	500,874	0.2535	4.55%
2003-06-26	0	0.330	0.305	0.340	0.315	0.330	180,000	57,750	0.3208	0.245	0.227	0.253	0.234	0.245	242,358	0.2383	0.00%
2003-06-25	0	0.330	0.315	0.335	0.320	0.340	966,000	321,210	0.3325	0.245	0.234	0.249	0.238	0.253	1,300,656	0.2470	3.13%
2003-06-24	0	0.320	0.310	0.340	0.320	0.320	588,000	188,160	0.3200	0.238	0.230	0.253	0.238	0.238	791,704	0.2377	-9.86%
2003-06-23	0	0.355	0.320	0.355	0.320	0.355	30,000	9,810	0.3270	0.264	0.238	0.264	0.238	0.264	40,393	0.2429	2.90%
2003-06-20	0	0.345	0.315	0.350	0.310	0.345	228,000	73,260	0.3213	0.256	0.234	0.260	0.230	0.256	306,987	0.2386	7.81%
2003-06-19	0	0.320	0.310	0.340	0.320	0.335	150,000	49,050	0.3270	0.238	0.230	0.253	0.238	0.249	201,965	0.2429	-4.48%
2003-06-18	0	0.335	-	0.345	0.335	0.335	48,000	16,080	0.3350	0.249	-	0.256	0.249	0.249	64,629	0.2488	-4.29%
2003-06-17	0	0.350	0.335	0.370	0.320	0.350	264,000	86,580	0.3280	0.260	0.249	0.275	0.238	0.260	355,459	0.2436	12.90%
2003-06-16	0	0.310	0.300	0.320	0.310	0.320	510,000	162,120	0.3179	0.230	0.223	0.238	0.230	0.238	686,682	0.2361	-7.46%
2003-06-13	0	0.335	0.330	0.340	0.320	0.335	132,000	43,710	0.3311	0.249	0.245	0.253	0.238	0.249	177,729	0.2459	1.52%
2003-06-12	0	0.330	0.330	0.350	0.325	0.340	594,000	198,420	0.3340	0.245	0.245	0.260	0.241	0.253	799,782	0.2481	-2.94%
2003-06-11	0	0.340	0.335	0.360	0.340	0.365	228,000	78,540	0.3445	0.253	0.249	0.267	0.253	0.271	306,987	0.2558	-5.56%
2003-06-10	0	0.360	0.345	0.360	0.340	0.360	684,000	241,440	0.3530	0.267	0.256	0.267	0.253	0.267	920,961	0.2622	1.41%
2003-06-09	0	0.355	0.335	0.355	0.350	0.395	768,000	274,260	0.3571	0.264	0.249	0.264	0.260	0.293	1,034,062	0.2652	-4.05%
2003-06-06	0	0.370	0.360	0.375	0.355	0.375	618,000	222,930	0.3607	0.275	0.267	0.279	0.264	0.279	832,097	0.2679	5.71%
2003-06-05	0	0.350	0.340	0.365	0.350	0.350	60,000	21,000	0.3500	0.260	0.253	0.271	0.260	0.260	80,786	0.2599	0.00%
2003-06-03	0	0.350	0.335	0.365	0.350	0.390	348,000	126,390	0.3632	0.260	0.249	0.271	0.260	0.290	468,559	0.2697	-5.41%
2003-06-02	0	0.370	0.370	0.390	0.370	0.400	408,000	158,940	0.3896	0.275	0.275	0.290	0.275	0.297	549,345	0.2893	-6.33%
2003-05-30	0	0.395	0.370	0.395	0.370	0.425	888,000	347,280	0.3911	0.293	0.275	0.293	0.275	0.316	1,195,634	0.2905	-1.25%
2003-05-29	0	0.400	0.370	0.400	0.350	0.400	480,000	175,710	0.3661	0.297	0.275	0.297	0.260	0.297	646,289	0.2719	0.00%
2003-05-28	0	0.400	0.390	0.405	0.350	0.440	1,950,000	808,980	0.4149	0.297	0.290	0.301	0.260	0.327	2,625,548	0.3081	0.00%
2003-05-27	0	0.400	0.380	0.405	0.340	0.400	1,770,000	666,120	0.3763	0.297	0.282	0.301	0.253	0.297	2,383,190	0.2795	23.08%
2003-05-26	0	0.325	0.310	0.340	0.280	0.375	3,474,000	1,179,420	0.3395	0.241	0.230	0.253	0.208	0.279	4,677,515	0.2521	30.00%
2003-05-23	0	0.250	0.250	0.260	0.229	0.250	684,000	162,846	0.2381	0.186	0.186	0.193	0.170	0.186	920,961	0.1768	9.17%
2003-05-22	0	0.229	0.229	0.233	0.220	0.229	1,662,000	370,236	0.2228	0.170	0.170	0.173	0.163	0.170	2,237,775	0.1654	3.62%
2003-05-21	0	0.221	0.220	0.225	0.215	0.221	288,000	63,150	0.2193	0.164	0.163	0.167	0.160	0.164	387,773	0.1629	-0.45%
2003-05-20	0	0.222	0.222	0.227	0.214	0.220	600,000	130,260	0.2171	0.165	0.165	0.169	0.159	0.163	807,861	0.1612	3.26%
2003-05-19	0	0.215	0.208	0.220	0.215	0.220	132,000	28,830	0.2184	0.160	0.154	0.163	0.160	0.163	177,729	0.1622	0.00%
2003-05-16	0	0.215	0.208	0.215	0.216	0.216	120,000	25,920	0.2160	0.160	0.154	0.160	0.160	0.160	161,572	0.1604	3.37%
2003-05-15	0	0.208	0.202	0.214	-	-	0	0	-	0.154	0.150	0.159	-	-	0	-	0.00%
2003-05-14	0	0.208	0.204	0.216	0.198	0.208	294,000	59,004	0.2007	0.154	0.152	0.160	0.147	0.154	395,852	0.1491	0.00%
2003-05-13	0	0.208	0.200	0.210	-	-	0	0	-	0.154	0.149	0.156	-	-	0	-	0.00%
2003-05-12	0	0.208	0.204	0.220	0.206	0.210	306,000	63,888	0.2088	0.154	0.152	0.163	0.153	0.156	412,009	0.1551	-3.26%
2003-05-09	0	0.215	-	0.220	0.215	0.215	420,000	90,300	0.2150	0.160	-	0.163	0.160	0.160	565,503	0.1597	2.87%
2003-05-07	0	0.209	0.194	0.210	0.195	0.209	348,000	68,856	0.1979	0.155	0.144	0.156	0.145	0.155	468,559	0.1470	2.45%
2003-05-06	0	0.204	0.198	0.205	0.198	0.210	132,000	26,316	0.1994	0.152	0.147	0.152	0.147	0.156	177,729	0.1481	-2.86%
2003-05-05	0	0.210	0.198	0.210	0.193	0.210	444,000	87,588	0.1973	0.156	0.147	0.156	0.143	0.156	597,817	0.1465	6.06%
2003-05-02	0	0.198	0.193	0.198	0.194	0.205	1,080,000	212,556	0.1968	0.147	0.143	0.147	0.144	0.152	1,454,150	0.1462	-1.00%
2003-04-30	0	0.200	0.193	0.200	0.193	0.221	1,680,000	343,320	0.2044	0.149	0.143	0.149	0.143	0.164	2,262,011	0.1518	-10.31%
2003-04-29	0	0.223	0.215	0.224	0.213	0.228	2,232,000	496,158	0.2223	0.166	0.160	0.166	0.158	0.169	3,005,243	0.1651	5.19%
2003-04-28	0	0.212	0.205	0.212	0.184	0.212	1,890,000	368,388	0.1949	0.157	0.152	0.157	0.137	0.157	2,544,762	0.1448	15.22%
2003-04-25	0	0.184	0.182	0.192	0.162	0.230	11,406,000	2,215,086	0.1942	0.137	0.135	0.143	0.120	0.171	15,357,436	0.1442	-24.59%
2003-04-24	0	0.244	0.220	0.250	0.185	0.600	8,550,000	3,369,168	0.3941	0.181	0.163	0.186	0.137	0.446	11,512,018	0.2927	-59.33%
2003-04-23	0	0.600	0.590	0.610	0.600	0.620	9,084,000	5,549,700	0.6109	0.446	0.438	0.453	0.446	0.460	12,231,015	0.4537	0.00%
2003-04-22	0	0.600	0.600	0.610	0.600	0.620	7,392,000	4,498,320	0.6085	0.446	0.446	0.453	0.446	0.460	9,952,847	0.4520	-1.64%
2003-04-17	0	0.610	0.600	0.610	0.600	0.620	9,480,000	5,821,740	0.6141	0.453	0.446	0.453	0.446	0.460	12,764,203	0.4561	-1.61%
2003-04-16	0	0.620	0.610	0.620	0.610	0.630	13,164,000	8,222,280	0.6246	0.460	0.453	0.460	0.453	0.468	17,724,469	0.4639	-1.59%
2003-04-15	0	0.630	0.620	0.630	0.610	0.640	14,808,000	9,214,320	0.6223	0.468	0.460	0.468	0.453	0.475	19,938,008	0.4621	3.28%
2003-04-14	0	0.610	0.610	0.620	0.610	0.630	10,722,000	6,673,140	0.6224	0.453	0.453	0.460	0.453	0.468	14,436,475	0.4622	-1.61%
2003-04-11	0	0.620	0.610	0.620	0.600	0.630	9,450,000	5,826,720	0.6166	0.460	0.453	0.460	0.446	0.468	12,723,810	0.4579	0.00%
2003-04-10	0	0.620	0.600	0.620	0.600	0.620	12,066,000	7,380,840	0.6117	0.460	0.446	0.460	0.446	0.460	16,246,083	0.4543	0.00%
2003-04-09	0	0.620	0.610	0.620	0.610	0.630	10,662,000	6,645,480	0.6233	0.460	0.453	0.460	0.453	0.468	14,355,689	0.4629	-1.59%
2003-04-08	0	0.630	0.620	0.630	0.630	0.650	13,806,000	8,759,520	0.6345	0.468	0.460	0.468	0.468	0.483	18,588,880	0.4712	-3.08%
2003-04-07	0	0.650	0.630	0.650	0.620	0.650	21,932,000	13,976,600	0.6373	0.483	0.468	0.483	0.460	0.483	29,530,010	0.4733	3.17%
2003-04-04	0	0.630	0.620	0.630	0.610	0.640	14,100,000	8,759,640	0.6213	0.468	0.460	0.468	0.453	0.475	18,984,732	0.4614	1.61%
2003-04-03	0	0.620	0.610	0.620	0.620	0.640	16,236,000	10,149,600	0.6251	0.460	0.453	0.460	0.460	0.475	21,860,717	0.4643	-1.59%
2003-04-02	0	0.630	0.620	0.630	0.610	0.640	14,682,000	9,191,400	0.6260	0.468	0.460	0.468	0.453	0.475	19,768,357	0.4650	1.61%
2003-04-01	0	0.620	0.610	0.620	0.610	0.630	10,310,000	6,320,340	0.6130	0.460	0.453	0.460	0.453	0.468	13,881,744	0.4553	-1.59%
2003-03-31	0	0.630	0.610	0.630	0.620	0.650	14,280,000	8,975,880	0.6286	0.468	0.453	0.468	0.460	0.483	19,227,090	0.4668	-1.56%
2003-03-28	0	0.640	0.640	0.660	0.610	0.640	15,450,000	9,663,600	0.6255	0.475	0.475	0.490	0.453	0.475	20,802,419	0.4645	3.23%
2003-03-27	0	0.620	0.610	0.620	0.610	0.640	18,774,000	11,726,160	0.6246	0.460	0.453	0.460	0.453	0.475	25,277,969	0.4639	-3.12%
2003-03-26	0	0.640	0.620	0.640	0.630	0.660	10,410,000	6,664,800	0.6402	0.475	0.460	0.475	0.468	0.490	14,016,387	0.4755	-1.54%
2003-03-25	0	0.650	0.640	0.650	0.630	0.660	12,624,000	8,071,560	0.6394	0.483	0.475	0.483	0.468	0.490	16,997,394	0.4749	0.00%
2003-03-24	0	0.650	0.640	0.660	0.650	0.670	9,348,000	6,114,660	0.6541	0.483	0.475	0.490	0.483	0.498	12,586,473	0.4858	-1.52%
2003-03-21	0	0.660	0.650	0.670	0.650	0.670	12,438,000	8,227,740	0.6615	0.490	0.483	0.498	0.483	0.498	16,746,957	0.4913	0.00%
2003-03-20	0	0.660	0.650	0.660	0.660	0.680	14,730,000	9,790,620	0.6647	0.490	0.483	0.490	0.490	0.505	19,832,986	0.4937	-1.49%
2003-03-19	0	0.670	0.660	0.670	0.660	0.680	16,944,000	11,252,820	0.6641	0.498	0.490	0.498	0.490	0.505	22,813,993	0.4932	0.00%
2003-03-18	0	0.670	0.660	0.680	0.660	0.680	17,088,000	11,473,080	0.6714	0.498	0.490	0.505	0.490	0.505	23,007,879	0.4987	0.00%
2003-03-17	0	0.670	0.650	0.670	0.650	0.680	13,254,000	8,824,380	0.6658	0.498	0.483	0.498	0.483	0.505	17,845,648	0.4945	-1.47%
2003-03-14	0	0.680	0.670	0.680	0.680	0.700	14,250,000	9,751,920	0.6843	0.505	0.498	0.505	0.505	0.520	19,186,697	0.5083	0.00%
2003-03-13	0	0.680	0.670	0.690	0.620	0.680	26,166,000	17,081,940	0.6528	0.505	0.498	0.512	0.460	0.505	35,230,815	0.4849	6.25%
2003-03-12	0	0.640	0.610	0.640	0.590	0.640	14,742,000	9,139,740	0.6200	0.475	0.453	0.475	0.438	0.475	19,849,143	0.4605	4.92%
2003-03-11	0	0.610	0.610	0.620	0.610	0.660	16,560,000	10,489,740	0.6334	0.453	0.453	0.460	0.453	0.490	22,296,962	0.4705	-7.58%
2003-03-10	0	0.660	0.640	0.660	0.640	0.670	15,372,000	10,094,160	0.6567	0.490	0.475	0.490	0.475	0.498	20,697,397	0.4877	0.00%
2003-03-07	0	0.660	0.650	0.660	0.650	0.680	19,980,000	13,305,540	0.6659	0.490	0.483	0.490	0.483	0.505	26,901,769	0.4946	-1.49%
2003-03-06	0	0.670	0.660	0.670	0.660	0.680	13,620,000	9,179,280	0.6740	0.498	0.490	0.498	0.490	0.505	18,338,443	0.5005	0.00%
2003-03-05	0	0.670	0.660	0.670	0.670	0.690	16,424,000	11,142,120	0.6784	0.498	0.490	0.498	0.498	0.512	22,113,847	0.5039	-4.29%
2003-03-04	0	0.700	0.690	0.700	0.680	0.700	17,174,000	11,845,700	0.6897	0.520	0.512	0.520	0.505	0.520	23,123,673	0.5123	0.00%
2003-03-03	0	0.700	0.690	0.700	0.650	0.700	19,044,000	13,038,900	0.6847	0.520	0.512	0.520	0.483	0.520	25,641,506	0.5085	4.48%
2003-02-28	0	0.670	0.670	0.680	0.660	0.690	21,438,000	14,371,620	0.6704	0.498	0.498	0.505	0.490	0.512	28,864,871	0.4979	-2.90%
2003-02-27	0	0.690	0.680	0.690	0.660	0.690	18,996,000	12,819,180	0.6748	0.512	0.505	0.512	0.490	0.512	25,576,877	0.5012	1.47%
2003-02-26	0	0.680	0.660	0.680	0.660	0.680	17,556,000	11,795,580	0.6719	0.505	0.490	0.505	0.490	0.505	23,638,011	0.4990	1.49%
2003-02-25	0	0.670	0.660	0.670	0.660	0.670	13,492,000	8,967,040	0.6646	0.498	0.490	0.498	0.490	0.498	18,166,100	0.4936	0.00%
2003-02-24	0	0.670	0.660	0.670	0.650	0.670	15,372,000	10,222,380	0.6650	0.498	0.490	0.498	0.483	0.498	20,697,397	0.4939	3.08%
2003-02-21	0	0.650	0.640	0.650	0.640	0.660	14,904,000	9,667,560	0.6487	0.483	0.475	0.483	0.475	0.490	20,067,266	0.4818	0.00%
2003-02-20	0	0.650	0.650	0.660	0.650	0.670	12,786,000	8,408,820	0.6577	0.483	0.483	0.490	0.483	0.498	17,215,517	0.4884	0.00%
2003-02-19	0	0.650	0.650	0.670	0.650	0.680	12,546,000	8,322,180	0.6633	0.483	0.483	0.498	0.483	0.505	16,892,372	0.4927	-2.99%
2003-02-18	0	0.670	0.650	0.670	0.650	0.670	14,832,000	9,709,920	0.6547	0.498	0.483	0.498	0.483	0.498	19,970,322	0.4862	1.52%
2003-02-17	0	0.660	0.650	0.660	0.610	0.660	17,208,000	11,028,660	0.6409	0.490	0.483	0.490	0.453	0.490	23,169,452	0.4760	8.20%
2003-02-14	0	0.610	0.600	0.620	0.600	0.620	8,974,800	5,490,636	0.6118	0.453	0.446	0.460	0.446	0.460	12,083,984	0.4544	0.00%
2003-02-13	0	0.610	0.610	0.620	0.610	0.630	10,924,800	6,712,788	0.6145	0.453	0.453	0.460	0.453	0.468	14,709,532	0.4564	-3.17%
2003-02-12	0	0.630	0.620	0.630	0.600	0.630	11,762,000	7,277,820	0.6188	0.468	0.460	0.468	0.446	0.468	15,836,767	0.4596	3.28%
2003-02-11	0	0.610	0.610	0.620	0.610	0.630	12,198,000	7,610,760	0.6239	0.453	0.453	0.460	0.453	0.468	16,423,813	0.4634	-3.17%
2003-02-10	0	0.630	0.610	0.630	0.610	0.630	15,444,000	9,563,460	0.6192	0.468	0.453	0.468	0.453	0.468	20,794,340	0.4599	0.00%
2003-02-07	0	0.630	0.620	0.640	0.580	0.640	12,142,000	7,421,420	0.6112	0.468	0.460	0.475	0.431	0.475	16,348,412	0.4540	8.62%
2003-02-06	0	0.580	0.580	0.590	0.580	0.600	12,204,000	7,198,140	0.5898	0.431	0.431	0.438	0.431	0.446	16,431,891	0.4381	-1.69%
2003-02-05	0	0.590	0.590	0.600	0.580	0.610	10,554,000	6,293,520	0.5963	0.438	0.438	0.446	0.431	0.453	14,210,274	0.4429	-3.28%
2003-02-04	0	0.610	0.600	0.610	0.580	0.610	10,214,000	6,128,000	0.6000	0.453	0.446	0.453	0.431	0.453	13,752,486	0.4456	3.39%
2003-01-30	0	0.590	0.580	0.590	0.570	0.600	6,222,000	3,643,380	0.5856	0.438	0.431	0.438	0.423	0.446	8,377,518	0.4349	1.72%
2003-01-29	0	0.580	0.570	0.590	0.570	0.590	12,624,000	7,258,800	0.5750	0.431	0.423	0.438	0.423	0.438	16,997,394	0.4271	0.00%
2003-01-28	0	0.580	0.560	0.580	0.550	0.580	10,740,000	6,079,920	0.5661	0.431	0.416	0.431	0.408	0.431	14,460,711	0.4204	1.75%
2003-01-27	0	0.570	0.560	0.570	0.570	0.580	8,976,000	5,172,540	0.5763	0.423	0.416	0.423	0.423	0.431	12,085,600	0.4280	-3.39%
2003-01-24	0	0.590	0.580	0.590	0.570	0.600	15,840,000	9,266,340	0.5850	0.438	0.431	0.438	0.423	0.446	21,327,529	0.4345	-1.67%
2003-01-23	0	0.600	0.590	0.600	0.560	0.600	16,260,000	9,446,100	0.5809	0.446	0.438	0.446	0.416	0.446	21,893,031	0.4315	7.14%
2003-01-22	0	0.560	0.550	0.570	0.530	0.590	13,602,000	7,499,460	0.5513	0.416	0.408	0.423	0.394	0.438	18,314,207	0.4095	3.70%
2003-01-21	0	0.540	0.520	0.540	0.520	0.540	12,072,000	6,430,380	0.5327	0.401	0.386	0.401	0.386	0.401	16,254,162	0.3956	1.89%
2003-01-20	0	0.530	0.520	0.540	0.520	0.550	17,904,000	9,485,340	0.5298	0.394	0.386	0.401	0.386	0.408	24,106,570	0.3935	-1.85%
2003-01-17	0	0.540	0.540	0.550	0.540	0.570	13,032,000	7,238,280	0.5554	0.401	0.401	0.408	0.401	0.423	17,546,740	0.4125	-3.57%
2003-01-16	0	0.560	0.550	0.560	0.550	0.580	20,742,000	11,799,420	0.5689	0.416	0.408	0.416	0.408	0.431	27,927,753	0.4225	-1.75%
2003-01-15	0	0.570	0.550	0.580	0.530	0.570	20,814,000	11,612,880	0.5579	0.423	0.408	0.431	0.394	0.423	28,024,696	0.4144	3.64%
2003-01-14	0	0.550	0.540	0.550	0.530	0.560	29,334,000	16,255,740	0.5542	0.408	0.401	0.408	0.394	0.416	39,496,321	0.4116	1.85%
2003-01-13	0	0.540	0.530	0.540	0.475	0.540	26,002,000	13,088,550	0.5034	0.401	0.394	0.401	0.353	0.401	35,010,000	0.3739	12.50%
2003-01-10	0	0.480	0.480	0.485	0.475	0.495	13,987,200	6,766,362	0.4838	0.356	0.356	0.360	0.353	0.368	18,832,854	0.3593	-2.04%
2003-01-09	0	0.490	0.485	0.490	0.480	0.500	14,748,000	7,167,240	0.4860	0.364	0.360	0.364	0.356	0.371	19,857,222	0.3609	1.03%
2003-01-08	0	0.485	0.475	0.485	0.465	0.485	9,354,000	4,431,300	0.4737	0.360	0.353	0.360	0.345	0.360	12,594,552	0.3518	1.04%
2003-01-07	0	0.480	0.475	0.480	0.475	0.495	6,846,000	3,305,220	0.4828	0.356	0.353	0.356	0.353	0.368	9,217,693	0.3586	-3.03%
2003-01-06	0	0.495	0.495	0.500	0.485	0.510	17,461,600	8,750,638	0.5011	0.368	0.368	0.371	0.360	0.379	23,510,907	0.3722	1.02%
2003-01-03	0	0.490	0.485	0.495	0.455	0.490	14,244,000	6,842,040	0.4803	0.364	0.360	0.368	0.338	0.364	19,178,619	0.3568	6.52%
2003-01-02	0	0.460	0.460	0.465	0.425	0.460	11,186,000	4,979,070	0.4451	0.342	0.342	0.345	0.316	0.342	15,061,221	0.3306	6.98%
2002-12-31	0	0.430	0.430	0.440	0.420	0.430	8,400,000	3,591,750	0.4276	0.319	0.319	0.327	0.312	0.319	11,310,053	0.3176	2.38%
2002-12-30	0	0.420	0.420	0.430	0.420	0.450	11,982,000	5,163,450	0.4309	0.312	0.312	0.319	0.312	0.334	16,132,983	0.3201	-6.67%
2002-12-27	0	0.450	0.445	0.450	0.420	0.450	13,020,000	5,675,250	0.4359	0.334	0.331	0.334	0.312	0.334	17,530,582	0.3237	5.88%
2002-12-24	0	0.425	0.420	0.430	0.410	0.425	10,018,000	4,149,660	0.4142	0.316	0.312	0.319	0.305	0.316	13,488,585	0.3076	3.66%
2002-12-23	0	0.410	0.410	0.415	0.390	0.415	9,768,000	3,962,430	0.4057	0.305	0.305	0.308	0.290	0.308	13,151,976	0.3013	3.80%
2002-12-20	0	0.395	0.390	0.395	0.380	0.395	9,394,000	3,640,400	0.3875	0.293	0.290	0.293	0.282	0.293	12,648,409	0.2878	2.60%
2002-12-19	0	0.385	0.380	0.385	0.370	0.385	18,594,000	7,011,840	0.3771	0.286	0.282	0.286	0.275	0.286	25,035,610	0.2801	2.67%
2002-12-18	0	0.375	0.370	0.380	0.360	0.380	8,384,000	3,100,770	0.3698	0.279	0.275	0.282	0.267	0.282	11,288,510	0.2747	2.74%
2002-12-17	0	0.365	0.355	0.370	0.355	0.370	5,873,600	2,137,334	0.3639	0.271	0.264	0.275	0.264	0.275	7,908,420	0.2703	2.82%
2002-12-16	0	0.355	0.350	0.355	0.350	0.365	6,150,000	2,206,020	0.3587	0.264	0.260	0.264	0.260	0.271	8,280,575	0.2664	1.43%
2002-12-13	0	0.350	0.345	0.350	0.345	0.355	5,796,400	2,030,932	0.3504	0.260	0.256	0.260	0.256	0.264	7,804,475	0.2602	-1.41%
2002-12-12	0	0.355	0.350	0.355	0.350	0.355	5,508,000	1,940,640	0.3523	0.264	0.260	0.264	0.260	0.264	7,416,163	0.2617	1.43%
2002-12-11	0	0.350	0.345	0.350	0.340	0.350	1,524,000	524,820	0.3444	0.260	0.256	0.260	0.253	0.260	2,051,967	0.2558	0.00%
2002-12-10	0	0.350	0.340	0.355	0.330	0.360	3,078,000	1,059,840	0.3443	0.260	0.253	0.264	0.245	0.267	4,144,327	0.2557	0.00%
2002-12-09	0	0.350	0.345	0.350	0.350	0.355	4,590,000	1,615,800	0.3520	0.260	0.256	0.260	0.260	0.264	6,180,136	0.2615	0.00%
2002-12-06	0	0.350	0.345	0.355	0.345	0.350	2,730,000	954,420	0.3496	0.260	0.256	0.264	0.256	0.260	3,675,767	0.2597	0.00%
2002-12-05	0	0.350	0.345	0.355	0.350	0.355	818,000	286,990	0.3508	0.260	0.256	0.264	0.260	0.264	1,101,384	0.2606	0.00%
2002-12-04	0	0.350	0.350	0.355	0.350	0.365	5,886,000	2,076,090	0.3527	0.260	0.260	0.264	0.260	0.271	7,925,116	0.2620	-4.11%
2002-12-03	0	0.365	0.360	0.370	0.350	0.375	4,542,000	1,639,680	0.3610	0.271	0.267	0.275	0.260	0.279	6,115,507	0.2681	2.82%
2002-12-02	0	0.355	0.350	0.355	0.345	0.375	1,230,000	438,420	0.3564	0.264	0.260	0.264	0.256	0.279	1,656,115	0.2647	1.43%
2002-11-29	0	0.350	0.345	0.350	0.340	0.355	708,000	245,940	0.3474	0.260	0.256	0.260	0.253	0.264	953,276	0.2580	0.00%
2002-11-28	0	0.350	0.340	0.350	0.340	0.350	918,000	314,880	0.3430	0.260	0.253	0.260	0.253	0.260	1,236,027	0.2548	6.06%
2002-11-27	0	0.330	0.320	0.330	0.315	0.330	270,000	88,320	0.3271	0.245	0.238	0.245	0.234	0.245	363,537	0.2429	4.76%
2002-11-26	0	0.315	0.315	0.330	0.315	0.340	564,000	179,700	0.3186	0.234	0.234	0.245	0.234	0.253	759,389	0.2366	-4.55%
2002-11-25	0	0.330	0.325	0.335	0.310	0.340	1,164,000	377,490	0.3243	0.245	0.241	0.249	0.230	0.253	1,567,250	0.2409	6.45%
2002-11-22	0	0.310	0.300	0.310	0.290	0.310	672,000	201,540	0.2999	0.230	0.223	0.230	0.215	0.230	904,804	0.2227	5.08%
2002-11-21	0	0.295	0.295	0.300	0.295	0.330	7,226,000	2,276,000	0.3150	0.219	0.219	0.223	0.219	0.245	9,729,339	0.2339	0.00%
2002-11-20	0	0.295	0.290	0.315	0.290	0.350	3,266,000	986,030	0.3019	0.219	0.215	0.234	0.215	0.260	4,397,456	0.2242	5.36%
2002-11-19	0	0.280	-	0.310	0.280	0.350	4,610,000	1,431,500	0.3105	0.208	-	0.230	0.208	0.260	6,207,065	0.2306	-17.65%
2002-11-18	0	0.340	0.310	0.340	0.315	0.355	1,782,000	582,540	0.3269	0.253	0.230	0.253	0.234	0.264	2,399,347	0.2428	1.49%
2002-11-15	0	0.335	0.320	0.335	0.320	0.360	3,428,000	1,147,250	0.3347	0.249	0.238	0.249	0.238	0.267	4,615,579	0.2486	-2.90%
2002-11-14	0	0.345	0.340	0.345	0.340	0.365	2,315,600	807,852	0.3489	0.256	0.253	0.256	0.253	0.271	3,117,805	0.2591	-2.82%
2002-11-13	0	0.355	0.345	0.355	0.350	0.410	2,650,000	941,810	0.3554	0.264	0.256	0.264	0.260	0.305	3,568,052	0.2640	-8.97%
2002-11-12	0	0.390	-	0.390	0.380	0.390	36,000	13,740	0.3817	0.290	-	0.290	0.282	0.290	48,472	0.2835	8.33%
2002-11-11	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-11-08	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-11-07	0	0.360	-	0.380	-	-	0	0	-	0.267	-	0.282	-	-	0	-	0.00%
2002-11-06	0	0.360	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
2002-11-05	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-11-04	0	0.360	0.270	0.360	-	-	0	0	-	0.267	0.201	0.267	-	-	0	-	-1.37%
2002-11-01	0	0.365	-	0.365	-	-	0	0	-	0.271	-	0.271	-	-	0	-	-1.35%
2002-10-31	0	0.370	-	0.370	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-2.63%
2002-10-30	0	0.380	-	0.380	0.380	0.380	6,000	2,280	0.3800	0.282	-	0.282	0.282	0.282	8,079	0.2822	5.56%
2002-10-29	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-10-28	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-10-25	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-10-24	0	0.360	-	0.420	-	-	0	0	-	0.267	-	0.312	-	-	0	-	0.00%
2002-10-23	0	0.360	-	0.400	-	-	0	0	-	0.267	-	0.297	-	-	0	-	0.00%
2002-10-22	0	0.360	-	0.360	-	-	0	0	-	0.267	-	0.267	-	-	0	-	0.00%
2002-10-21	0	0.360	-	0.360	-	-	0	0	-	0.267	-	0.267	-	-	0	-	-1.37%
2002-10-18	0	0.365	-	0.380	-	-	0	0	-	0.271	-	0.282	-	-	0	-	0.00%
2002-10-17	0	0.365	-	0.420	-	-	0	0	-	0.271	-	0.312	-	-	0	-	0.00%
2002-10-16	0	0.365	-	0.370	-	-	0	0	-	0.271	-	0.275	-	-	0	-	0.00%
2002-10-15	0	0.365	-	0.370	-	-	0	0	-	0.271	-	0.275	-	-	0	-	0.00%
2002-10-11	0	0.365	-	0.370	-	-	0	0	-	0.271	-	0.275	-	-	0	-	0.00%
2002-10-10	0	0.365	-	0.365	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
2002-10-09	0	0.365	-	0.365	-	-	0	0	-	0.271	-	0.271	-	-	0	-	-1.35%
2002-10-08	0	0.370	-	0.370	0.370	0.370	42,000	15,540	0.3700	0.275	-	0.275	0.275	0.275	56,550	0.2748	-5.13%
2002-10-07	0	0.390	-	0.390	0.390	0.390	48,000	18,720	0.3900	0.290	-	0.290	0.290	0.290	64,629	0.2897	5.41%
2002-10-04	0	0.370	-	0.370	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.33%
2002-10-03	0	0.375	-	0.375	-	-	0	0	-	0.279	-	0.279	-	-	0	-	-1.32%
2002-10-02	0	0.380	-	0.380	0.385	0.385	12,000	4,620	0.3850	0.282	-	0.282	0.286	0.286	16,157	0.2859	2.70%
2002-09-30	0	0.370	-	0.385	-	-	0	0	-	0.275	-	0.286	-	-	0	-	0.00%
2002-09-27	0	0.370	-	0.370	0.370	0.370	18,000	6,660	0.3700	0.275	-	0.275	0.275	0.275	24,236	0.2748	2.78%
2002-09-26	0	0.360	-	0.400	0.360	0.360	30,000	10,800	0.3600	0.267	-	0.297	0.267	0.267	40,393	0.2674	2.86%
2002-09-25	0	0.350	-	0.400	-	-	0	0	-	0.260	-	0.297	-	-	0	-	0.00%
2002-09-24	0	0.350	-	0.400	-	-	0	0	-	0.260	-	0.297	-	-	0	-	0.00%
2002-09-23	0	0.350	-	0.400	-	-	0	0	-	0.260	-	0.297	-	-	0	-	0.00%
2002-09-20	0	0.350	-	0.400	-	-	0	0	-	0.260	-	0.297	-	-	0	-	0.00%
2002-09-19	0	0.350	-	0.420	-	-	0	0	-	0.260	-	0.312	-	-	0	-	0.00%
2002-09-18	0	0.350	-	0.350	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-5.41%
2002-09-17	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-09-16	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-09-13	0	0.370	-	0.400	-	-	0	0	-	0.275	-	0.297	-	-	0	-	0.00%
2002-09-12	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-09-11	0	0.370	-	0.400	-	-	0	0	-	0.275	-	0.297	-	-	0	-	0.00%
2002-09-10	0	0.370	-	0.395	-	-	0	0	-	0.275	-	0.293	-	-	0	-	0.00%
2002-09-09	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-09-06	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-05	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-09-04	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-09-03	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-09-02	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-30	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-29	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-28	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-08-27	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-26	0	0.370	0.370	0.420	-	-	0	0	-	0.275	0.275	0.312	-	-	0	-	0.00%
2002-08-23	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-22	0	0.370	-	0.400	-	-	0	0	-	0.275	-	0.297	-	-	0	-	0.00%
2002-08-21	0	0.370	-	0.420	-	-	0	0	-	0.275	-	0.312	-	-	0	-	0.00%
2002-08-20	0	0.370	-	0.370	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2002-08-19	0	0.370	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2002-08-16	0	0.370	0.350	0.370	0.370	0.370	40,000	14,800	0.3700	0.275	0.260	0.275	0.275	0.275	53,857	0.2748	0.00%
2002-08-15	0	0.370	0.350	0.370	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-2.63%
2002-08-14	0	0.380	0.350	0.380	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2002-08-13	0	0.380	0.350	0.385	-	-	0	0	-	0.282	0.260	0.286	-	-	0	-	0.00%
2002-08-12	0	0.380	0.350	0.380	-	-	0	0	-	0.282	0.260	0.282	-	-	0	-	0.00%
2002-08-09	0	0.380	0.350	0.380	0.380	0.380	16,000	6,080	0.3800	0.282	0.260	0.282	0.282	0.282	21,543	0.2822	1.88%
2002-08-08	0	0.373	0.350	0.385	-	-	0	0	-	0.277	0.260	0.286	-	-	0	-	0.00%
2002-08-07	0	0.373	0.350	0.385	-	-	0	0	-	0.277	0.260	0.286	-	-	0	-	0.00%
2002-08-06	0	0.373	-	0.390	-	-	0	0	-	0.277	-	0.290	-	-	0	-	0.13%
2002-08-05	0	1.490	-	1.490	1.480	1.490	210,000	312,800	1.4895	0.277	-	0.277	0.275	0.277	1,131,005	0.2766	2.76%
2002-08-02	0	1.450	-	1.500	-	-	0	0	-	0.269	-	0.279	-	-	0	-	0.00%
2002-08-01	0	1.450	1.300	1.450	1.340	1.450	366,000	528,760	1.4447	0.269	0.241	0.269	0.249	0.269	1,971,181	0.2682	0.69%
2002-07-31	0	1.440	1.320	1.440	1.350	1.500	226,000	318,980	1.4114	0.267	0.245	0.267	0.251	0.279	1,217,177	0.2621	-4.00%
2002-07-30	0	1.500	1.450	1.510	1.450	1.500	34,000	49,800	1.4647	0.279	0.269	0.280	0.269	0.279	183,115	0.2720	-1.32%
2002-07-29	0	1.520	1.480	1.520	1.520	1.540	44,000	67,680	1.5382	0.282	0.275	0.282	0.282	0.286	236,973	0.2856	-3.80%
2002-07-26	0	1.580	1.520	1.600	1.580	1.580	26,000	41,080	1.5800	0.293	0.282	0.297	0.293	0.293	140,029	0.2934	0.00%
2002-07-25	0	1.580	1.520	1.580	1.580	1.580	10,000	15,800	1.5800	0.293	0.282	0.293	0.293	0.293	53,857	0.2934	-3.66%
2002-07-24	0	1.640	1.520	1.640	1.520	1.640	10,000	15,680	1.5680	0.305	0.282	0.305	0.282	0.305	53,857	0.2911	2.50%
2002-07-23	0	1.600	1.450	1.650	1.600	1.600	20,000	32,000	1.6000	0.297	0.269	0.306	0.297	0.297	107,715	0.2971	8.84%
2002-07-22	0	1.470	1.420	1.680	-	-	0	0	-	0.273	0.264	0.312	-	-	0	-	0.00%
2002-07-19	0	1.470	1.470	1.560	1.470	1.570	390,000	643,600	1.6503	0.273	0.273	0.290	0.273	0.292	2,100,438	0.3064	-5.16%
2002-07-18	0	1.550	1.530	1.590	1.550	1.600	20,000	31,500	1.5750	0.288	0.284	0.295	0.288	0.297	107,715	0.2924	-6.06%
2002-07-17	0	1.650	1.520	1.650	1.530	1.650	62,000	96,600	1.5581	0.306	0.282	0.306	0.284	0.306	333,916	0.2893	3.12%
2002-07-16	0	1.600	1.540	1.600	1.540	1.620	120,000	190,300	1.5858	0.297	0.286	0.297	0.286	0.301	646,289	0.2945	0.63%
2002-07-15	0	1.590	1.580	1.630	1.590	1.650	68,000	110,760	1.6288	0.295	0.293	0.303	0.295	0.306	366,230	0.3024	0.63%
2002-07-12	0	1.580	1.550	1.590	1.450	1.590	462,000	700,360	1.5159	0.293	0.288	0.295	0.269	0.295	2,488,212	0.2815	7.48%
2002-07-11	0	1.470	1.450	1.470	1.460	1.470	30,000	43,900	1.4633	0.273	0.269	0.273	0.271	0.273	161,572	0.2717	0.68%
2002-07-10	0	1.460	1.420	1.460	1.410	1.460	34,000	48,440	1.4247	0.271	0.264	0.271	0.262	0.271	183,115	0.2645	2.82%
2002-07-09	0	1.420	1.400	1.470	1.420	1.440	30,000	42,800	1.4267	0.264	0.260	0.273	0.264	0.267	161,572	0.2649	-3.40%
2002-07-08	0	1.470	1.440	1.470	-	-	0	0	-	0.273	0.267	0.273	-	-	0	-	0.00%
2002-07-05	0	1.470	1.440	1.480	1.470	1.470	20,000	29,400	1.4700	0.273	0.267	0.275	0.273	0.273	107,715	0.2729	2.80%
2002-07-04	0	1.430	1.430	1.480	1.400	1.400	20,000	28,000	1.4000	0.266	0.266	0.275	0.260	0.260	107,715	0.2599	0.00%
2002-07-03	0	1.430	1.400	1.440	1.430	1.440	50,000	71,700	1.4340	0.266	0.260	0.267	0.266	0.267	269,287	0.2663	-4.03%
2002-07-02	0	1.490	1.490	1.500	1.430	1.490	76,000	110,980	1.4603	0.277	0.277	0.279	0.266	0.277	409,316	0.2711	-0.67%
2002-06-28	0	1.500	1.460	1.500	1.460	1.590	54,000	81,160	1.5030	0.279	0.271	0.279	0.271	0.295	290,830	0.2791	-1.96%
2002-06-27	0	1.530	1.450	1.530	1.450	1.530	30,000	44,400	1.4800	0.284	0.269	0.284	0.269	0.284	161,572	0.2748	5.52%
2002-06-26	0	1.450	1.440	1.570	1.450	1.630	78,000	118,160	1.5149	0.269	0.267	0.292	0.269	0.303	420,088	0.2813	-3.97%
2002-06-25	0	1.510	1.490	1.570	1.510	1.510	10,000	15,100	1.5100	0.280	0.277	0.292	0.280	0.280	53,857	0.2804	-5.03%
2002-06-24	0	1.590	1.480	1.590	1.590	1.590	30,000	47,700	1.5900	0.295	0.275	0.295	0.295	0.295	161,572	0.2952	3.25%
2002-06-21	0	1.540	1.500	1.550	1.540	1.540	60,000	92,400	1.5400	0.286	0.279	0.288	0.286	0.286	323,144	0.2859	-4.35%
2002-06-20	0	1.610	1.500	1.610	1.540	1.610	86,000	136,920	1.5921	0.299	0.279	0.299	0.286	0.299	463,174	0.2956	0.62%
2002-06-19	0	1.600	1.540	1.600	1.610	1.670	70,000	113,900	1.6271	0.297	0.286	0.297	0.299	0.310	377,002	0.3021	1.27%
2002-06-18	0	1.580	1.580	1.600	1.580	1.710	327,200	543,204	1.6602	0.293	0.293	0.297	0.293	0.318	1,762,214	0.3083	-5.95%
2002-06-17	0	1.680	1.650	1.680	1.650	1.680	222,000	371,880	1.6751	0.312	0.306	0.312	0.306	0.312	1,195,634	0.3110	0.00%
2002-06-14	0	1.680	1.670	1.690	1.660	1.710	430,000	725,180	1.6865	0.312	0.310	0.314	0.308	0.318	2,315,868	0.3131	-0.59%
2002-06-13	0	1.690	1.660	1.690	1.670	1.690	350,000	588,300	1.6809	0.314	0.308	0.314	0.310	0.314	1,885,009	0.3121	0.60%
2002-06-12	0	1.680	1.660	1.680	1.660	1.690	1,458,000	2,449,900	1.6803	0.312	0.308	0.312	0.308	0.314	7,852,408	0.3120	0.00%
2002-06-11	0	1.680	1.670	1.680	1.670	1.690	284,000	477,220	1.6804	0.312	0.310	0.312	0.310	0.314	1,529,550	0.3120	0.00%
2002-06-10	0	1.680	1.670	1.690	1.650	1.700	696,000	1,163,840	1.6722	0.312	0.310	0.314	0.306	0.316	3,748,475	0.3105	2.44%
2002-06-07	0	1.640	1.640	1.660	1.640	1.730	692,000	1,151,120	1.6635	0.305	0.305	0.308	0.305	0.321	3,726,932	0.3089	-5.75%
2002-06-06	0	1.740	1.720	1.750	1.670	1.750	2,078,000	3,599,100	1.7320	0.323	0.319	0.325	0.310	0.325	11,191,567	0.3216	-0.57%
2002-06-05	0	1.750	1.750	1.760	1.540	1.780	4,366,000	7,369,100	1.6878	0.325	0.325	0.327	0.286	0.331	23,514,139	0.3134	14.38%
2002-06-04	0	1.530	1.520	1.530	1.430	1.530	2,670,000	3,963,520	1.4845	0.284	0.282	0.284	0.266	0.284	14,379,925	0.2756	6.99%
2002-06-03	0	1.430	1.430	1.440	1.360	1.460	1,402,000	1,992,080	1.4209	0.266	0.266	0.267	0.253	0.271	7,550,807	0.2638	5.93%
2002-05-31	0	1.350	1.340	1.350	1.310	1.350	508,000	676,100	1.3309	0.251	0.249	0.251	0.243	0.251	2,735,956	0.2471	3.05%
2002-05-30	0	1.310	1.260	1.340	1.240	1.320	718,000	925,940	1.2896	0.243	0.234	0.249	0.230	0.245	3,866,961	0.2394	7.38%
2002-05-29	0	1.220	1.200	1.240	1.060	1.220	864,000	978,220	1.1322	0.227	0.223	0.230	0.197	0.227	4,653,279	0.2102	7.02%
2002-05-28	0	1.140	-	1.140	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.87%
2002-05-27	0	1.150	1.010	1.150	1.030	1.150	8,000	8,480	1.0600	0.214	0.188	0.214	0.191	0.214	43,086	0.1968	-4.17%
2002-05-24	0	1.200	-	1.200	1.200	1.200	100,000	120,000	1.2000	0.223	-	0.223	0.223	0.223	538,574	0.2228	-0.83%
2002-05-23	0	1.210	-	1.210	1.210	1.210	10,000	12,100	1.2100	0.225	-	0.225	0.225	0.225	53,857	0.2247	7.08%
2002-05-22	0	1.130	1.090	1.210	-	-	0	0	-	0.210	0.202	0.225	-	-	0	-	0.00%
2002-05-21	0	1.130	1.090	1.210	1.130	1.130	20,000	22,600	1.1300	0.210	0.202	0.225	0.210	0.210	107,715	0.2098	-6.61%
2002-05-17	0	1.210	1.150	1.230	1.210	1.210	20,000	24,200	1.2100	0.225	0.214	0.228	0.225	0.225	107,715	0.2247	7.08%
2002-05-16	0	1.130	-	1.130	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-13.08%
2002-05-15	0	1.300	-	1.300	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2002-05-14	0	1.300	-	1.300	1.150	1.300	212,000	275,300	1.2986	0.241	-	0.241	0.214	0.241	1,141,777	0.2411	0.00%
2002-05-13	0	1.300	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2002-05-10	0	1.300	-	1.340	1.300	1.350	60,000	78,400	1.3067	0.241	-	0.249	0.241	0.251	323,144	0.2426	4.00%
2002-05-09	0	1.250	1.180	1.280	1.150	1.250	28,000	33,000	1.1786	0.232	0.219	0.238	0.214	0.232	150,801	0.2188	4.17%
2002-05-08	0	1.200	1.100	1.200	1.200	1.200	30,000	36,000	1.2000	0.223	0.204	0.223	0.223	0.223	161,572	0.2228	4.35%
2002-05-07	0	1.150	1.010	1.150	1.150	1.150	2,000	2,300	1.1500	0.214	0.188	0.214	0.214	0.214	10,771	0.2135	6.48%
2002-05-06	0	1.080	1.000	1.080	1.000	1.080	1,191,218	1,191,317	1.0001	0.201	0.186	0.201	0.186	0.201	6,415,590	0.1857	9.09%
2002-05-03	0	0.990	-	1.040	0.990	1.010	152,000	151,880	0.9992	0.184	-	0.193	0.184	0.188	818,632	0.1855	-1.00%
2002-05-02	0	1.000	-	1.080	0.940	1.200	280,000	319,040	1.1394	0.186	-	0.201	0.175	0.223	1,508,007	0.2116	-9.09%
2002-04-30	0	1.100	-	1.310	1.100	1.300	158,000	188,980	1.1961	0.204	-	0.243	0.204	0.241	850,947	0.2221	-15.38%
2002-04-29	0	1.300	-	1.300	-	-	0	0	-	0.241	-	0.241	-	-	0	-	-7.14%
2002-04-26	0	1.400	-	1.400	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-6.04%
2002-04-25	0	1.490	-	1.500	-	-	0	0	-	0.277	-	0.279	-	-	0	-	0.00%
2002-04-24	0	1.490	-	1.490	-	-	0	0	-	0.277	-	0.277	-	-	0	-	-0.67%
2002-04-23	0	1.500	-	1.500	1.500	1.500	10,400	15,660	1.5058	0.279	-	0.279	0.279	0.279	56,012	0.2796	-14.29%
2002-04-22	0	1.750	-	1.750	1.500	1.750	122,000	188,300	1.5434	0.325	-	0.325	0.279	0.325	657,060	0.2866	6.06%
2002-04-19	0	1.650	1.650	-	1.600	1.600	10,000	16,000	1.6000	0.306	0.306	-	0.297	0.297	53,857	0.2971	10.00%
2002-04-18	0	1.500	-	1.500	-	-	0	0	-	0.279	-	0.279	-	-	0	-	-6.25%
2002-04-17	0	1.600	-	1.650	-	-	0	0	-	0.297	-	0.306	-	-	0	-	0.00%
2002-04-16	0	1.600	-	1.600	-	-	0	0	-	0.297	-	0.297	-	-	0	-	0.00%
2002-04-15	0	1.600	-	1.600	-	-	0	0	-	0.297	-	0.297	-	-	0	-	0.00%
2002-04-12	0	1.600	-	1.600	-	-	0	0	-	0.297	-	0.297	-	-	0	-	0.00%
2002-04-11	0	1.600	-	1.600	-	-	0	0	-	0.297	-	0.297	-	-	0	-	-5.88%
2002-04-10	0	1.700	-	1.700	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2002-04-09	0	1.700	-	1.700	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2002-04-08	0	1.700	-	1.700	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2002-04-04	0	1.700	-	1.700	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2002-04-03	0	1.700	-	1.700	1.700	1.700	50,000	85,000	1.7000	0.316	-	0.316	0.316	0.316	269,287	0.3156	0.00%
2002-04-02	0	1.700	-	1.700	1.700	1.700	200,000	340,000	1.7000	0.316	-	0.316	0.316	0.316	1,077,148	0.3156	1.19%
2002-03-28	0	1.680	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-03-27	0	1.680	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-03-26	0	1.680	-	1.680	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-03-25	0	1.680	-	1.680	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-03-22	0	1.680	-	1.680	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-03-21	0	1.680	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-03-20	0	1.680	-	1.690	-	-	0	0	-	0.312	-	0.314	-	-	0	-	0.00%
2002-03-19	0	1.680	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-03-18	0	1.680	-	1.680	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-1.18%
2002-03-15	0	1.700	-	1.700	-	-	0	0	-	0.316	-	0.316	-	-	0	-	0.00%
2002-03-14	0	1.700	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2002-03-13	0	1.700	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2002-03-12	0	1.700	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2002-03-11	0	1.700	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2002-03-08	0	1.700	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2002-03-07	0	1.700	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2002-03-06	0	1.700	-	1.700	-	-	0	0	-	0.316	-	0.316	-	-	0	-	-5.03%
2002-03-05	0	1.790	-	1.790	-	-	0	0	-	0.332	-	0.332	-	-	0	-	-3.24%
2002-03-04	0	1.850	-	1.850	-	-	0	0	-	0.343	-	0.343	-	-	0	-	-1.60%
2002-03-01	0	1.880	-	1.880	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2002-02-28	0	1.880	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2002-02-27	0	1.880	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2002-02-26	0	1.880	-	1.880	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
2002-02-25	0	1.880	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2002-02-22	0	1.880	-	1.900	1.850	1.880	164,000	305,260	1.8613	0.349	-	0.353	0.343	0.349	883,261	0.3456	5.03%
2002-02-21	0	1.790	1.680	1.790	1.720	1.800	116,000	205,540	1.7719	0.332	0.312	0.332	0.319	0.334	624,746	0.3290	0.00%
2002-02-20	0	1.790	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
2002-02-19	0	1.790	-	-	-	-	0	0	-	0.332	-	-	-	-	0	-	0.00%
2002-02-18	0	1.790	-	-	1.790	1.790	30,000	53,700	1.7900	0.332	-	-	0.332	0.332	161,572	0.3324	-0.56%
2002-02-15	0	1.800	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2002-02-11	0	1.800	-	1.890	-	-	0	0	-	0.334	-	0.351	-	-	0	-	0.00%
2002-02-08	0	1.800	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2002-02-07	0	1.800	-	-	1.680	1.800	34,000	59,540	1.7512	0.334	-	-	0.312	0.334	183,115	0.3252	2.86%
2002-02-06	0	1.750	-	1.750	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-7.89%
2002-02-05	0	1.900	-	1.900	1.930	1.930	20,000	38,600	1.9300	0.353	-	0.353	0.358	0.358	107,715	0.3584	-2.06%
2002-02-04	0	1.940	-	1.940	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-0.51%
2002-02-01	0	1.950	-	1.950	1.970	1.970	10,000	19,700	1.9700	0.362	-	0.362	0.366	0.366	53,857	0.3658	-0.51%
2002-01-31	0	1.960	-	1.980	-	-	0	0	-	0.364	-	0.368	-	-	0	-	0.00%
2002-01-30	0	1.960	-	1.960	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
2002-01-29	0	1.960	-	1.960	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
2002-01-28	0	1.960	-	1.960	-	-	0	0	-	0.364	-	0.364	-	-	0	-	0.00%
2002-01-25	0	1.960	-	1.960	1.960	1.960	38,000	74,480	1.9600	0.364	-	0.364	0.364	0.364	204,658	0.3639	0.51%
2002-01-24	0	1.950	-	1.950	1.950	1.950	124,000	241,800	1.9500	0.362	-	0.362	0.362	0.362	667,832	0.3621	-2.50%
2002-01-23	0	2.000	-	2.000	-	-	30,000	60,000	2.0000	0.371	-	0.371	-	-	161,572	0.3714	0.00%
2002-01-22	0	2.000	-	2.000	-	-	0	0	-	0.371	-	0.371	-	-	0	-	0.00%
2002-01-21	0	2.000	-	2.000	2.000	2.000	6,000	12,000	2.0000	0.371	-	0.371	0.371	0.371	32,314	0.3714	1.52%
2002-01-18	0	1.970	-	2.000	-	-	0	0	-	0.366	-	0.371	-	-	0	-	0.00%
2002-01-17	0	1.970	-	2.000	-	-	0	0	-	0.366	-	0.371	-	-	0	-	0.00%
2002-01-16	0	1.970	-	1.970	1.950	2.000	92,000	182,480	1.9835	0.366	-	0.366	0.362	0.371	495,488	0.3683	-0.51%
2002-01-15	0	1.980	1.920	2.000	1.940	1.980	48,000	93,000	1.9375	0.368	0.356	0.371	0.360	0.368	258,515	0.3597	-2.22%
2002-01-14	0	2.025	1.950	2.050	1.930	2.050	240,000	473,880	1.9745	0.376	0.362	0.381	0.358	0.381	1,292,577	0.3666	3.85%
2002-01-11	0	1.950	1.780	1.950	1.800	1.990	56,400	107,072	1.8984	0.362	0.331	0.362	0.334	0.369	303,756	0.3525	5.41%
2002-01-10	0	1.850	1.760	1.880	1.760	1.920	240,000	438,900	1.8288	0.343	0.327	0.349	0.327	0.356	1,292,577	0.3396	-7.50%
2002-01-09	0	2.000	1.920	2.000	1.990	2.000	70,000	139,500	1.9929	0.371	0.356	0.371	0.369	0.371	377,002	0.3700	1.52%
2002-01-08	0	1.970	1.920	1.970	-	-	0	0	-	0.366	0.356	0.366	-	-	0	-	-1.50%
2002-01-07	0	2.000	1.870	2.000	1.920	2.000	154,000	300,820	1.9534	0.371	0.347	0.371	0.356	0.371	829,404	0.3627	2.04%
2002-01-04	0	1.960	1.960	2.000	1.760	1.960	232,000	432,880	1.8659	0.364	0.364	0.371	0.327	0.364	1,249,492	0.3464	3.16%
2002-01-03	0	1.900	-	1.900	1.900	1.900	2,000	3,800	1.9000	0.353	-	0.353	0.353	0.353	10,771	0.3528	1.60%
2002-01-02	0	1.870	1.820	1.870	1.820	1.870	6,400	11,832	1.8488	0.347	0.338	0.347	0.338	0.347	34,469	0.3433	-0.53%
2001-12-31	0	1.880	-	1.880	1.890	1.890	20,000	37,800	1.8900	0.349	-	0.349	0.351	0.351	107,715	0.3509	-1.05%
2001-12-28	0	1.900	-	1.900	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2001-12-27	0	1.900	1.900	1.980	1.850	1.900	172,400	326,744	1.8953	0.353	0.353	0.368	0.343	0.353	928,502	0.3519	2.15%
2001-12-24	0	1.860	1.860	1.870	1.820	1.860	52,800	97,060	1.8383	0.345	0.345	0.347	0.338	0.345	284,367	0.3413	2.20%
2001-12-21	0	1.820	1.820	-	1.710	1.820	242,000	423,040	1.7481	0.338	0.338	-	0.318	0.338	1,303,349	0.3246	4.00%
2001-12-20	0	1.750	1.720	1.750	1.720	1.750	64,400	112,112	1.7409	0.325	0.319	0.325	0.319	0.325	346,842	0.3232	0.00%
2001-12-19	0	1.750	1.700	1.750	1.750	1.750	20,000	35,000	1.7500	0.325	0.316	0.325	0.325	0.325	107,715	0.3249	2.34%
2001-12-18	0	1.710	1.700	1.750	1.700	1.730	588,800	1,010,060	1.7155	0.318	0.316	0.325	0.316	0.321	3,171,123	0.3185	0.00%
2001-12-17	0	1.710	1.710	1.730	1.600	1.720	275,200	449,600	1.6337	0.318	0.318	0.321	0.297	0.319	1,482,156	0.3033	3.64%
2001-12-14	0	1.650	1.600	1.730	1.650	1.650	10,000	16,500	1.6500	0.306	0.297	0.321	0.306	0.306	53,857	0.3064	-5.71%
2001-12-13	0	1.750	1.640	1.750	1.700	1.770	30,000	51,700	1.7233	0.325	0.305	0.325	0.316	0.329	161,572	0.3200	0.00%
2001-12-12	0	1.750	1.680	1.750	1.700	1.770	74,000	126,900	1.7149	0.325	0.312	0.325	0.316	0.329	398,545	0.3184	1.16%
2001-12-11	0	1.730	1.640	1.720	1.640	1.750	300,000	508,960	1.6965	0.321	0.305	0.319	0.305	0.325	1,615,722	0.3150	1.76%
2001-12-10	0	1.700	1.620	1.700	1.720	1.720	20,000	34,400	1.7200	0.316	0.301	0.316	0.319	0.319	107,715	0.3194	-5.03%
2001-12-07	0	1.790	1.720	1.790	1.690	1.790	378,000	652,280	1.7256	0.332	0.319	0.332	0.314	0.332	2,035,810	0.3204	4.68%
2001-12-06	0	1.710	1.650	1.710	1.680	1.710	30,000	50,700	1.6900	0.318	0.306	0.318	0.312	0.318	161,572	0.3138	-2.29%
2001-12-05	0	1.750	1.660	1.760	1.600	1.750	358,000	594,880	1.6617	0.325	0.308	0.327	0.297	0.325	1,928,095	0.3085	-1.13%
2001-12-04	0	1.770	1.710	1.780	1.690	1.790	171,600	295,152	1.7200	0.329	0.318	0.331	0.314	0.332	924,193	0.3194	4.12%
2001-12-03	0	1.700	1.580	1.700	1.580	1.700	42,000	68,040	1.6200	0.316	0.293	0.316	0.293	0.316	226,201	0.3008	1.19%
2001-11-30	0	1.680	-	1.680	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2001-11-29	0	1.680	1.550	1.680	1.550	1.680	24,000	37,960	1.5817	0.312	0.288	0.312	0.288	0.312	129,258	0.2937	-0.59%
2001-11-28	0	1.690	-	1.690	-	-	0	0	-	0.314	-	0.314	-	-	0	-	-0.59%
2001-11-27	0	1.700	1.630	1.700	1.710	1.710	40,000	68,400	1.7100	0.316	0.303	0.316	0.318	0.318	215,430	0.3175	1.19%
2001-11-26	0	1.680	-	1.700	1.680	1.680	20,000	33,600	1.6800	0.312	-	0.316	0.312	0.312	107,715	0.3119	-1.75%
2001-11-23	0	1.710	1.710	1.720	1.710	1.720	36,800	63,104	1.7148	0.318	0.318	0.319	0.318	0.319	198,195	0.3184	-1.72%
2001-11-22	0	1.740	1.700	1.710	1.700	1.750	230,400	399,192	1.7326	0.323	0.316	0.318	0.316	0.325	1,240,874	0.3217	0.58%
2001-11-21	0	1.730	1.700	1.730	1.690	1.750	182,000	310,740	1.7074	0.321	0.316	0.321	0.314	0.325	980,205	0.3170	2.98%
2001-11-20	0	1.680	1.650	1.730	1.610	1.730	338,000	556,900	1.6476	0.312	0.306	0.321	0.299	0.321	1,820,380	0.3059	5.00%
2001-11-19	0	1.600	1.590	1.600	1.520	1.600	570,000	875,640	1.5362	0.297	0.295	0.297	0.282	0.297	3,069,872	0.2852	3.90%
2001-11-16	0	1.540	1.510	1.550	1.500	1.590	1,276,400	1,961,096	1.5364	0.286	0.280	0.288	0.279	0.295	6,874,358	0.2853	0.65%
2001-11-15	0	1.530	1.530	-	1.460	1.530	1,238,000	1,842,920	1.4886	0.284	0.284	-	0.271	0.284	6,667,546	0.2764	4.08%
2001-11-14	0	1.470	1.400	1.470	1.360	1.470	566,000	794,020	1.4029	0.273	0.260	0.273	0.253	0.273	3,048,329	0.2605	5.00%
2001-11-13	0	1.400	1.320	1.400	1.400	1.400	20,000	28,000	1.4000	0.260	0.245	0.260	0.260	0.260	107,715	0.2599	-6.04%
2001-11-12	0	1.490	1.490	-	1.350	1.490	586,000	805,600	1.3747	0.277	0.277	-	0.251	0.277	3,156,043	0.2553	2.76%
2001-11-09	0	1.450	1.420	1.500	1.450	1.500	90,000	132,000	1.4667	0.269	0.264	0.279	0.269	0.279	484,717	0.2723	-2.68%
2001-11-08	0	1.490	1.420	1.490	1.450	1.510	200,000	299,200	1.4960	0.277	0.264	0.277	0.269	0.280	1,077,148	0.2778	4.93%
2001-11-07	0	1.420	1.340	1.420	1.340	1.450	88,000	123,660	1.4052	0.264	0.249	0.264	0.249	0.269	473,945	0.2609	5.19%
2001-11-06	0	1.350	1.290	1.350	1.350	1.390	250,400	346,120	1.3823	0.251	0.240	0.251	0.251	0.258	1,348,589	0.2567	4.65%
2001-11-05	0	1.290	1.280	1.390	1.290	1.360	90,000	120,000	1.3333	0.240	0.238	0.258	0.240	0.253	484,717	0.2476	-7.19%
2001-11-02	0	1.390	1.390	1.460	1.390	1.450	290,000	413,740	1.4267	0.258	0.258	0.271	0.258	0.269	1,561,864	0.2649	1.46%
2001-11-01	0	1.370	1.320	1.370	1.260	1.380	834,000	1,077,360	1.2918	0.254	0.245	0.254	0.234	0.256	4,491,707	0.2399	13.22%
2001-10-31	0	1.210	1.180	1.260	-	-	0	0	-	0.225	0.219	0.234	-	-	0	-	0.00%
2001-10-30	0	1.210	1.130	1.260	-	-	0	0	-	0.225	0.210	0.234	-	-	0	-	0.00%
2001-10-29	0	1.210	1.210	1.260	1.210	1.210	8,000	9,680	1.2100	0.225	0.225	0.234	0.225	0.225	43,086	0.2247	-3.97%
2001-10-26	0	1.260	-	1.260	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
2001-10-24	0	1.260	1.250	1.300	-	-	0	0	-	0.234	0.232	0.241	-	-	0	-	0.00%
2001-10-23	0	1.260	-	1.260	1.260	1.260	20,000	25,200	1.2600	0.234	-	0.234	0.234	0.234	107,715	0.2340	-3.08%
2001-10-22	0	1.300	1.270	1.300	1.250	1.300	91,600	118,820	1.2972	0.241	0.236	0.241	0.232	0.241	493,334	0.2409	0.78%
2001-10-19	0	1.290	-	1.290	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2001-10-18	0	1.290	-	1.290	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2001-10-17	0	1.290	-	1.290	1.290	1.290	18,000	23,220	1.2900	0.240	-	0.240	0.240	0.240	96,943	0.2395	0.00%
2001-10-16	0	1.290	-	1.290	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2001-10-15	0	1.290	-	1.290	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-0.77%
2001-10-12	0	1.300	-	1.300	1.320	1.320	270,000	356,400	1.3200	0.241	-	0.241	0.245	0.245	1,454,150	0.2451	4.00%
2001-10-11	0	1.250	-	1.250	1.250	1.250	24,000	30,000	1.2500	0.232	-	0.232	0.232	0.232	129,258	0.2321	-4.58%
2001-10-10	0	1.310	1.250	-	1.250	1.310	168,000	219,120	1.3043	0.243	0.232	-	0.232	0.243	904,804	0.2422	-0.76%
2001-10-09	0	1.320	-	1.320	1.320	1.330	150,000	198,500	1.3233	0.245	-	0.245	0.245	0.247	807,861	0.2457	5.60%
2001-10-08	0	1.250	-	1.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-1.57%
2001-10-05	0	1.270	-	1.400	1.270	1.270	2,000	2,540	1.2700	0.236	-	0.260	0.236	0.236	10,771	0.2358	-3.79%
2001-10-04	0	1.320	-	1.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.22%
2001-10-03	0	1.350	-	1.380	-	-	0	0	-	0.251	-	0.256	-	-	0	-	0.00%
2001-09-28	0	1.350	-	1.380	-	-	0	0	-	0.251	-	0.256	-	-	0	-	0.00%
2001-09-27	0	1.350	-	1.370	1.350	1.350	50,000	67,500	1.3500	0.251	-	0.254	0.251	0.251	269,287	0.2507	0.00%
2001-09-26	0	1.350	-	1.350	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-3.57%
2001-09-25	0	1.400	-	1.400	1.380	1.400	150,000	209,000	1.3933	0.260	-	0.260	0.256	0.260	807,861	0.2587	0.00%
2001-09-24	0	1.400	-	1.400	1.290	1.400	190,000	253,900	1.3363	0.260	-	0.260	0.240	0.260	1,023,291	0.2481	8.53%
2001-09-21	0	1.290	-	1.290	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2001-09-20	0	1.290	-	1.290	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-0.77%
2001-09-19	0	1.300	-	1.300	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2001-09-18	0	1.300	-	1.300	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2001-09-17	0	1.300	-	1.300	1.280	1.300	200,000	258,000	1.2900	0.241	-	0.241	0.238	0.241	1,077,148	0.2395	8.33%
2001-09-14	0	1.200	-	1.200	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-4.00%
2001-09-13	0	1.250	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2001-09-12	0	1.250	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2001-09-11	0	1.250	-	1.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2001-09-10	0	1.250	-	1.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-2.34%
2001-09-07	0	1.280	-	1.340	-	-	0	0	-	0.238	-	0.249	-	-	0	-	0.00%
2001-09-06	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-09-05	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-09-04	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-09-03	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-31	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-30	0	1.280	-	1.280	1.280	1.280	2,000	2,560	1.2800	0.238	-	0.238	0.238	0.238	10,771	0.2377	6.67%
2001-08-29	0	1.200	-	1.200	1.250	1.250	6,000	7,500	1.2500	0.223	-	0.223	0.232	0.232	32,314	0.2321	-4.00%
2001-08-28	0	1.250	-	1.250	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-2.34%
2001-08-27	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-24	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-23	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-22	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-21	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-20	0	1.280	-	1.330	-	-	0	0	-	0.238	-	0.247	-	-	0	-	0.00%
2001-08-17	0	1.280	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2001-08-16	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2001-08-15	0	1.280	-	1.280	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-1.54%
2001-08-14	0	1.300	-	1.300	-	-	0	0	-	0.241	-	0.241	-	-	0	-	-2.26%
2001-08-13	0	1.330	-	1.330	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2001-08-10	0	1.330	-	1.330	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2001-08-09	0	1.330	-	1.330	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-0.75%
2001-08-08	0	1.340	-	1.340	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-0.74%
2001-08-07	0	1.350	-	1.350	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
2001-08-06	0	1.350	-	1.350	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
2001-08-03	0	1.350	-	1.400	1.300	1.350	8,000	10,600	1.3250	0.251	-	0.260	0.241	0.251	43,086	0.2460	0.00%
2001-08-02	0	1.350	-	1.400	-	-	0	0	-	0.251	-	0.260	-	-	0	-	0.00%
2001-08-01	0	1.350	-	1.350	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-2.88%
2001-07-31	0	1.390	-	1.390	-	-	0	0	-	0.258	-	0.258	-	-	0	-	0.00%
2001-07-30	0	1.390	-	1.390	-	-	0	0	-	0.258	-	0.258	-	-	0	-	-0.71%
2001-07-27	0	1.400	1.320	1.400	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2001-07-26	0	1.400	-	-	1.400	1.400	10,000	14,000	1.4000	0.260	-	-	0.260	0.260	53,857	0.2599	7.69%
2001-07-24	0	1.300	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2001-07-23	0	1.300	-	-	1.300	1.300	30,000	39,000	1.3000	0.241	-	-	0.241	0.241	161,572	0.2414	-1.52%
2001-07-20	0	1.320	-	1.320	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.49%
2001-07-19	0	1.340	-	1.340	1.350	1.350	600,000	810,000	1.3500	0.249	-	0.249	0.251	0.251	3,231,444	0.2507	-0.74%
2001-07-18	0	1.350	-	1.350	1.350	1.450	330,000	446,500	1.3530	0.251	-	0.251	0.251	0.269	1,777,294	0.2512	-6.90%
2001-07-17	0	1.450	-	1.450	1.450	1.450	10,000	14,500	1.4500	0.269	-	0.269	0.269	0.269	53,857	0.2692	0.00%
2001-07-16	0	1.450	-	1.490	-	-	0	0	-	0.269	-	0.277	-	-	0	-	0.00%
2001-07-13	0	1.450	-	1.450	-	-	0	0	-	0.269	-	0.269	-	-	0	-	0.00%
2001-07-12	0	1.450	1.450	1.460	1.450	1.450	100,000	145,000	1.4500	0.269	0.269	0.271	0.269	0.269	538,574	0.2692	2.84%
2001-07-11	0	1.410	-	1.470	1.410	1.410	20,000	28,200	1.4100	0.262	-	0.273	0.262	0.262	107,715	0.2618	-0.18%
2001-07-10	0	1.760	1.750	1.800	1.740	1.760	354,000	621,300	1.7551	0.262	0.261	0.268	0.259	0.262	2,375,597	0.2615	1.73%
2001-07-09	0	1.730	1.730	1.750	1.720	1.730	90,000	155,400	1.7267	0.258	0.258	0.261	0.256	0.258	603,965	0.2573	-1.70%
2001-07-05	0	1.760	1.700	1.800	-	-	0	0	-	0.262	0.253	0.268	-	-	0	-	0.00%
2001-07-04	0	1.760	1.750	1.810	1.760	1.770	50,000	88,100	1.7620	0.262	0.261	0.270	0.262	0.264	335,536	0.2626	-2.22%
2001-07-03	0	1.800	1.770	1.810	1.800	1.810	80,000	144,500	1.8063	0.268	0.264	0.270	0.268	0.270	536,858	0.2692	-0.55%
2001-06-29	0	1.810	1.800	1.820	1.780	1.820	630,000	1,124,500	1.7849	0.270	0.268	0.271	0.265	0.271	4,227,758	0.2660	-1.09%
2001-06-28	0	1.830	1.780	1.830	1.780	1.860	454,000	808,920	1.7818	0.273	0.265	0.273	0.265	0.277	3,046,670	0.2655	4.57%
2001-06-27	0	1.750	1.680	1.760	-	-	500,000	875,000	1.7500	0.261	0.250	0.262	-	-	3,355,363	0.2608	0.00%
2001-06-26	0	1.750	1.680	1.760	1.750	1.750	562,000	983,500	1.7500	0.261	0.250	0.262	0.261	0.261	3,771,428	0.2608	0.00%
2001-06-22	0	1.750	-	1.750	1.750	1.750	50,000	87,500	1.7500	0.261	-	0.261	0.261	0.261	335,536	0.2608	0.00%
2001-06-21	0	1.750	1.710	1.760	1.750	1.750	100,000	175,000	1.7500	0.261	0.255	0.262	0.261	0.261	671,073	0.2608	2.34%
2001-06-20	0	1.710	1.660	1.760	-	-	0	0	-	0.255	0.247	0.262	-	-	0	-	0.00%
2001-06-19	0	1.710	1.710	1.750	1.700	1.740	100,000	172,580	1.7258	0.255	0.255	0.261	0.253	0.259	671,073	0.2572	-1.72%
2001-06-18	0	1.740	1.740	1.760	1.740	1.760	64,000	112,360	1.7556	0.259	0.259	0.262	0.259	0.262	429,487	0.2616	-0.57%
2001-06-15	0	1.750	-	1.750	1.750	1.780	290,000	511,000	1.7621	0.261	-	0.261	0.261	0.265	1,946,111	0.2626	-1.13%
2001-06-14	0	1.770	1.760	1.780	1.770	1.820	210,000	374,460	1.7831	0.264	0.262	0.265	0.264	0.271	1,409,253	0.2657	0.00%
2001-06-13	0	1.770	1.750	1.770	1.760	1.770	90,000	158,760	1.7640	0.264	0.261	0.264	0.262	0.264	603,965	0.2629	0.00%
2001-06-12	0	1.770	1.760	1.780	1.760	1.770	170,000	300,200	1.7659	0.264	0.262	0.265	0.262	0.264	1,140,824	0.2631	0.57%
2001-06-11	0	1.760	1.750	1.770	1.760	1.800	892,000	1,582,800	1.7744	0.262	0.261	0.264	0.262	0.268	5,985,968	0.2644	0.00%
2001-06-08	0	1.760	1.740	1.790	1.760	1.800	610,000	1,088,300	1.7841	0.262	0.259	0.267	0.262	0.268	4,093,543	0.2659	0.57%
2001-06-07	0	1.750	1.750	1.780	1.750	1.780	72,000	127,640	1.7728	0.261	0.261	0.265	0.261	0.265	483,172	0.2642	-1.13%
2001-06-06	0	1.770	1.770	1.800	1.770	1.800	122,000	219,140	1.7962	0.264	0.264	0.268	0.264	0.268	818,709	0.2677	-1.67%
2001-06-05	0	1.800	1.770	1.820	1.790	1.800	220,000	394,300	1.7923	0.268	0.264	0.271	0.267	0.268	1,476,360	0.2671	1.12%
2001-06-04	0	1.780	1.740	1.780	1.770	1.780	400,000	709,800	1.7745	0.265	0.259	0.265	0.264	0.265	2,684,291	0.2644	1.14%
2001-06-01	0	1.760	1.730	1.770	1.730	1.780	430,000	756,900	1.7602	0.262	0.258	0.264	0.258	0.265	2,885,613	0.2623	0.57%
2001-05-31	0	1.750	1.700	1.750	1.730	1.790	590,000	1,038,400	1.7600	0.261	0.253	0.261	0.258	0.267	3,959,329	0.2623	-1.69%
2001-05-30	0	1.780	1.770	1.800	1.780	1.800	882,000	1,587,400	1.7998	0.265	0.264	0.268	0.265	0.268	5,918,861	0.2682	-2.20%
2001-05-29	0	1.820	-	1.830	1.820	1.820	162,000	294,840	1.8200	0.271	-	0.273	0.271	0.271	1,087,138	0.2712	-1.09%
2001-05-28	0	1.840	-	1.840	-	-	0	0	-	0.274	-	0.274	-	-	0	-	-0.54%
2001-05-25	0	1.850	-	1.850	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2001-05-24	0	1.850	-	-	1.840	1.850	120,000	221,500	1.8458	0.276	-	-	0.274	0.276	805,287	0.2751	0.00%
2001-05-23	0	1.850	-	1.850	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2001-05-22	0	1.850	-	1.870	1.850	1.890	30,000	56,300	1.8767	0.276	-	0.279	0.276	0.282	201,322	0.2797	-2.12%
2001-05-21	0	1.890	-	1.900	1.890	1.890	200,000	378,000	1.8900	0.282	-	0.283	0.282	0.282	1,342,145	0.2816	-0.53%
2001-05-18	0	1.900	-	1.900	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-05-17	0	1.900	-	1.900	1.870	1.900	450,000	846,000	1.8800	0.283	-	0.283	0.279	0.283	3,019,827	0.2801	0.53%
2001-05-16	0	1.890	-	1.890	-	-	0	0	-	0.282	-	0.282	-	-	0	-	0.00%
2001-05-15	0	1.890	-	1.900	-	-	0	0	-	0.282	-	0.283	-	-	0	-	0.00%
2001-05-14	0	1.890	-	1.900	1.890	1.900	450,000	852,000	1.8933	0.282	-	0.283	0.282	0.283	3,019,827	0.2821	-0.53%
2001-05-11	0	1.900	-	1.910	1.900	1.900	100,000	190,000	1.9000	0.283	-	0.285	0.283	0.283	671,073	0.2831	0.00%
2001-05-10	0	1.900	-	1.930	1.900	1.900	200,000	380,000	1.9000	0.283	-	0.288	0.283	0.283	1,342,145	0.2831	0.00%
2001-05-09	0	1.900	1.840	1.900	1.840	1.910	578,000	1,095,440	1.8952	0.283	0.274	0.283	0.274	0.285	3,878,800	0.2824	0.53%
2001-05-08	0	1.890	1.850	1.950	1.850	1.910	394,000	746,660	1.8951	0.282	0.276	0.291	0.276	0.285	2,644,026	0.2824	-2.07%
2001-05-07	0	1.930	1.850	1.960	1.860	1.930	2,320,000	4,420,900	1.9056	0.288	0.276	0.292	0.277	0.288	15,568,886	0.2840	2.12%
2001-05-04	0	1.890	1.860	1.900	1.890	1.900	320,000	605,800	1.8931	0.282	0.277	0.283	0.282	0.283	2,147,433	0.2821	-0.53%
2001-05-03	0	1.900	-	-	-	-	0	0	-	0.283	-	-	-	-	0	-	0.00%
2001-05-02	0	1.900	-	1.980	-	-	0	0	-	0.283	-	0.295	-	-	0	-	0.00%
2001-04-27	0	1.900	-	1.970	1.900	1.900	20,000	38,000	1.9000	0.283	-	0.294	0.283	0.283	134,215	0.2831	-2.06%
2001-04-26	0	1.940	-	1.940	1.950	1.950	30,000	58,500	1.9500	0.289	-	0.289	0.291	0.291	201,322	0.2906	1.04%
2001-04-25	0	1.920	-	1.960	1.920	1.920	8,000	15,360	1.9200	0.286	-	0.292	0.286	0.286	53,686	0.2861	0.00%
2001-04-24	0	1.920	-	1.930	1.920	1.920	70,000	134,400	1.9200	0.286	-	0.288	0.286	0.286	469,751	0.2861	0.52%
2001-04-23	0	1.910	-	1.910	1.910	1.910	10,000	19,100	1.9100	0.285	-	0.285	0.285	0.285	67,107	0.2846	-0.52%
2001-04-20	0	1.920	-	1.920	1.930	1.930	10,000	19,300	1.9300	0.286	-	0.286	0.288	0.288	67,107	0.2876	1.59%
2001-04-19	0	1.890	-	1.900	-	-	0	0	-	0.282	-	0.283	-	-	0	-	0.00%
2001-04-18	0	1.890	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2001-04-17	0	1.890	1.800	1.950	1.890	1.890	552,000	1,043,280	1.8900	0.282	0.268	0.291	0.282	0.282	3,704,321	0.2816	-1.56%
2001-04-12	0	1.920	1.850	1.930	1.920	1.920	160,000	307,200	1.9200	0.286	0.276	0.288	0.286	0.286	1,073,716	0.2861	1.59%
2001-04-11	0	1.890	1.870	1.900	1.890	1.950	250,000	482,100	1.9284	0.282	0.279	0.283	0.282	0.291	1,677,682	0.2874	1.07%
2001-04-10	0	1.870	-	1.870	1.870	1.880	186,000	348,820	1.8754	0.279	-	0.279	0.279	0.280	1,248,195	0.2795	-4.10%
2001-04-09	0	1.950	-	1.990	1.950	1.960	208,000	405,740	1.9507	0.291	-	0.297	0.291	0.292	1,395,831	0.2907	-0.51%
2001-04-06	0	1.960	-	1.970	1.960	1.960	662,000	1,267,520	1.9147	0.292	-	0.294	0.292	0.292	4,442,501	0.2853	1.55%
2001-04-04	0	1.930	-	1.950	1.930	1.930	180,000	347,400	1.9300	0.288	-	0.291	0.288	0.288	1,207,931	0.2876	0.00%
2001-04-03	0	1.930	1.840	1.940	1.900	1.930	682,000	1,300,660	1.9071	0.288	0.274	0.289	0.283	0.288	4,576,716	0.2842	-0.52%
2001-04-02	0	1.940	1.910	1.940	1.920	2.025	246,000	484,490	1.9695	0.289	0.285	0.289	0.286	0.302	1,650,839	0.2935	-0.51%
2001-03-30	0	1.950	1.890	1.960	1.930	1.960	198,000	385,100	1.9449	0.291	0.282	0.292	0.288	0.292	1,328,724	0.2898	2.63%
2001-03-29	0	1.900	1.880	1.900	1.880	1.900	242,000	457,000	1.8884	0.283	0.280	0.283	0.280	0.283	1,623,996	0.2814	-1.55%
2001-03-28	0	1.930	1.890	1.940	1.900	1.930	200,000	383,600	1.9180	0.288	0.282	0.289	0.283	0.288	1,342,145	0.2858	0.00%
2001-03-27	0	1.930	1.880	1.940	1.890	1.940	238,000	456,220	1.9169	0.288	0.280	0.289	0.282	0.289	1,597,153	0.2856	-0.52%
2001-03-26	0	1.940	1.900	1.940	1.890	1.950	474,000	914,400	1.9291	0.289	0.283	0.289	0.282	0.291	3,180,885	0.2875	3.74%
2001-03-23	0	1.870	1.870	1.900	1.860	1.890	44,000	82,180	1.8677	0.279	0.279	0.283	0.277	0.282	295,272	0.2783	-1.06%
2001-03-22	0	1.890	1.870	1.890	1.850	1.940	526,000	991,900	1.8857	0.282	0.279	0.282	0.276	0.289	3,529,842	0.2810	-2.58%
2001-03-21	0	1.940	1.900	1.990	1.870	1.980	164,000	310,580	1.8938	0.289	0.283	0.297	0.279	0.295	1,100,559	0.2822	-1.02%
2001-03-20	0	1.960	1.900	2.025	1.890	1.960	442,000	849,560	1.9221	0.292	0.283	0.302	0.282	0.292	2,966,141	0.2864	1.03%
2001-03-19	0	1.940	1.870	1.940	1.880	1.950	160,000	307,600	1.9225	0.289	0.279	0.289	0.280	0.291	1,073,716	0.2865	1.04%
2001-03-16	0	1.920	1.870	1.920	1.860	1.920	762,000	1,439,540	1.8892	0.286	0.279	0.286	0.277	0.286	5,113,574	0.2815	1.05%
2001-03-15	0	1.900	1.800	1.890	1.730	1.900	1,660,000	2,972,260	1.7905	0.283	0.268	0.282	0.258	0.283	11,139,807	0.2668	6.15%
2001-03-14	0	1.790	1.750	1.800	1.730	1.790	310,000	545,600	1.7600	0.267	0.261	0.268	0.258	0.267	2,080,325	0.2623	1.13%
2001-03-13	0	1.770	1.720	1.780	1.680	1.770	330,000	571,400	1.7315	0.264	0.256	0.265	0.250	0.264	2,214,540	0.2580	-0.56%
2001-03-12	1	1.780	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2001-03-09	0	1.780	1.780	1.840	1.780	1.830	242,000	438,760	1.8131	0.265	0.265	0.274	0.265	0.273	1,623,996	0.2702	-0.56%
2001-03-08	0	1.790	1.790	1.830	1.730	1.820	282,000	500,060	1.7733	0.267	0.267	0.273	0.258	0.271	1,892,425	0.2642	-1.65%
2001-03-07	0	1.820	1.820	1.840	1.820	1.900	214,000	396,980	1.8550	0.271	0.271	0.274	0.271	0.283	1,436,096	0.2764	-5.21%
2001-03-06	0	1.920	1.910	1.950	1.920	1.960	332,000	643,660	1.9387	0.286	0.285	0.291	0.286	0.292	2,227,961	0.2889	-2.54%
2001-03-05	0	1.970	1.960	2.025	1.960	2.100	434,000	873,700	2.0131	0.294	0.292	0.302	0.292	0.313	2,912,455	0.3000	-2.72%
2001-03-02	0	2.025	2.000	2.025	2.000	2.150	264,000	544,850	2.0638	0.302	0.298	0.302	0.298	0.320	1,771,632	0.3075	-2.41%
2001-03-01	0	2.075	2.025	2.075	2.025	2.125	530,000	1,097,750	2.0712	0.309	0.302	0.309	0.302	0.317	3,556,685	0.3086	-2.35%
2001-02-28	0	2.125	2.100	2.125	2.075	2.150	280,000	587,300	2.0975	0.317	0.313	0.317	0.309	0.320	1,879,004	0.3126	1.19%
2001-02-27	0	2.100	2.075	2.100	2.025	2.150	428,000	895,100	2.0914	0.313	0.309	0.313	0.302	0.320	2,872,191	0.3116	-2.33%
2001-02-26	0	2.150	2.125	2.150	2.050	2.200	308,000	652,000	2.1169	0.320	0.317	0.320	0.305	0.328	2,066,904	0.3154	0.00%
2001-02-23	0	2.150	1.990	2.175	1.910	2.150	184,000	373,570	2.0303	0.320	0.297	0.324	0.285	0.320	1,234,774	0.3025	11.40%
2001-02-22	0	1.930	1.900	1.940	1.860	1.940	316,000	604,480	1.9129	0.288	0.283	0.289	0.277	0.289	2,120,590	0.2851	0.52%
2001-02-21	0	1.920	1.910	1.950	1.900	1.920	56,000	107,100	1.9125	0.286	0.285	0.291	0.283	0.286	375,801	0.2850	0.52%
2001-02-20	0	1.910	1.910	2.000	1.820	1.960	834,000	1,576,860	1.8907	0.285	0.285	0.298	0.271	0.292	5,596,746	0.2817	1.06%
2001-02-19	0	1.890	1.890	1.900	1.820	1.860	198,000	363,520	1.8360	0.282	0.282	0.283	0.271	0.277	1,328,724	0.2736	-1.05%
2001-02-16	0	1.910	1.900	1.930	1.900	1.940	1,106,000	2,125,140	1.9215	0.285	0.283	0.288	0.283	0.289	7,422,064	0.2863	0.53%
2001-02-15	0	1.900	1.900	1.910	1.840	1.900	450,000	841,480	1.8700	0.283	0.283	0.285	0.274	0.283	3,019,827	0.2787	1.06%
2001-02-14	0	1.880	1.870	1.880	1.860	1.900	522,000	981,900	1.8810	0.280	0.279	0.280	0.277	0.283	3,502,999	0.2803	0.53%
2001-02-13	0	1.870	1.830	1.870	1.780	1.870	450,000	818,400	1.8187	0.279	0.273	0.279	0.265	0.279	3,019,827	0.2710	5.06%
2001-02-12	0	1.780	1.760	1.780	1.730	1.780	306,000	534,300	1.7461	0.265	0.262	0.265	0.258	0.265	2,053,482	0.2602	1.71%
2001-02-09	0	1.750	1.730	1.760	1.690	1.750	330,000	568,380	1.7224	0.261	0.258	0.262	0.252	0.261	2,214,540	0.2567	3.55%
2001-02-08	0	1.690	1.650	1.690	1.650	1.690	224,000	370,940	1.6560	0.252	0.246	0.252	0.246	0.252	1,503,203	0.2468	0.00%
2001-02-07	0	1.690	1.660	1.690	1.660	1.720	152,000	258,140	1.6983	0.252	0.247	0.252	0.247	0.256	1,020,030	0.2531	0.00%
2001-02-06	0	1.690	1.650	1.700	1.660	1.690	200,000	334,920	1.6746	0.252	0.246	0.253	0.247	0.252	1,342,145	0.2495	0.60%
2001-02-05	0	1.680	1.650	1.700	1.640	1.680	266,000	442,680	1.6642	0.250	0.246	0.253	0.244	0.250	1,785,053	0.2480	1.20%
2001-02-02	0	1.660	1.620	1.660	1.610	1.660	166,000	270,960	1.6323	0.247	0.241	0.247	0.240	0.247	1,113,981	0.2432	0.61%
2001-02-01	0	1.650	1.640	1.650	1.630	1.650	50,000	82,100	1.6420	0.246	0.244	0.246	0.243	0.246	335,536	0.2447	-2.37%
2001-01-31	0	1.690	1.640	1.700	1.640	1.690	162,000	267,380	1.6505	0.252	0.244	0.253	0.244	0.252	1,087,138	0.2459	4.97%
2001-01-30	0	1.610	1.600	1.640	1.610	1.610	20,000	32,200	1.6100	0.240	0.238	0.244	0.240	0.240	134,215	0.2399	-2.42%
2001-01-29	0	1.650	1.620	1.650	1.620	1.650	42,000	68,300	1.6262	0.246	0.241	0.246	0.241	0.246	281,851	0.2423	-1.20%
2001-01-23	0	1.670	-	1.670	1.680	1.680	20,000	33,600	1.6800	0.249	-	0.249	0.250	0.250	134,215	0.2503	-1.18%
2001-01-22	0	1.690	-	1.690	-	-	0	0	-	0.252	-	0.252	-	-	0	-	0.00%
2001-01-19	0	1.690	-	1.690	1.690	1.690	650,000	1,098,500	1.6900	0.252	-	0.252	0.252	0.252	4,361,972	0.2518	0.00%
2001-01-18	0	1.690	-	1.700	1.660	1.690	68,000	113,380	1.6674	0.252	-	0.253	0.247	0.252	456,329	0.2485	1.81%
2001-01-17	0	1.660	-	1.670	1.660	1.660	100,000	166,000	1.6600	0.247	-	0.249	0.247	0.247	671,073	0.2474	-0.60%
2001-01-16	0	1.670	-	1.680	1.670	1.670	20,000	33,400	1.6700	0.249	-	0.250	0.249	0.249	134,215	0.2489	-0.60%
2001-01-15	0	1.680	-	1.680	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2001-01-12	0	1.680	-	1.700	-	-	0	0	-	0.250	-	0.253	-	-	0	-	0.00%
2001-01-11	0	1.680	-	1.700	1.680	1.680	100,000	168,000	1.6800	0.250	-	0.253	0.250	0.250	671,073	0.2503	0.00%
2001-01-10	0	1.680	-	-	1.660	1.680	110,000	182,800	1.6618	0.250	-	-	0.247	0.250	738,180	0.2476	1.82%
2001-01-09	0	1.650	-	1.680	1.650	1.650	42,000	69,300	1.6500	0.246	-	0.250	0.246	0.246	281,851	0.2459	0.00%
2001-01-08	0	1.650	-	1.680	1.640	1.650	70,000	115,000	1.6429	0.246	-	0.250	0.244	0.246	469,751	0.2448	0.00%
2001-01-05	0	1.650	1.620	1.650	1.650	1.650	50,000	82,500	1.6500	0.246	0.241	0.246	0.246	0.246	335,536	0.2459	0.00%
2001-01-04	0	1.650	1.640	1.700	1.600	1.670	192,000	316,320	1.6475	0.246	0.244	0.253	0.238	0.249	1,288,460	0.2455	3.12%
2001-01-03	0	1.600	1.600	1.640	1.600	1.600	70,000	112,000	1.6000	0.238	0.238	0.244	0.238	0.238	469,751	0.2384	-2.44%
2001-01-02	0	1.640	1.600	1.650	1.640	1.640	100,000	164,000	1.6400	0.244	0.238	0.246	0.244	0.244	671,073	0.2444	0.00%
2000-12-29	0	1.640	1.590	1.660	1.600	1.640	434,000	701,200	1.6157	0.244	0.237	0.247	0.238	0.244	2,912,455	0.2408	0.61%
2000-12-28	0	1.630	1.600	-	1.580	1.630	180,000	285,000	1.5833	0.243	0.238	-	0.235	0.243	1,207,931	0.2359	0.00%
2000-12-27	0	1.630	1.590	1.650	1.630	1.630	100,000	163,000	1.6300	0.243	0.237	0.246	0.243	0.243	671,073	0.2429	2.52%
2000-12-22	0	1.590	1.570	1.590	1.530	1.590	56,000	87,440	1.5614	0.237	0.234	0.237	0.228	0.237	375,801	0.2327	1.27%
2000-12-21	0	1.570	1.460	1.650	1.450	1.650	194,000	301,020	1.5516	0.234	0.218	0.246	0.216	0.246	1,301,881	0.2312	-1.87%
2000-12-20	0	1.600	1.600	1.650	1.600	1.800	422,000	706,300	1.6737	0.238	0.238	0.246	0.238	0.268	2,831,927	0.2494	-10.11%
2000-12-19	0	1.780	1.770	1.780	1.680	1.800	1,092,000	1,895,680	1.7360	0.265	0.264	0.265	0.250	0.268	7,328,114	0.2587	3.49%
2000-12-18	0	1.720	1.700	1.720	1.610	1.720	346,000	574,260	1.6597	0.256	0.253	0.256	0.240	0.256	2,321,911	0.2473	7.50%
2000-12-15	0	1.600	1.560	1.630	1.590	1.740	720,000	1,184,360	1.6449	0.238	0.232	0.243	0.237	0.259	4,831,723	0.2451	-8.05%
2000-12-14	0	1.740	1.700	1.740	1.670	1.770	1,064,000	1,821,860	1.7123	0.259	0.253	0.259	0.249	0.264	7,140,213	0.2552	2.35%
2000-12-13	0	1.700	1.700	1.710	1.660	1.710	722,000	1,216,280	1.6846	0.253	0.253	0.255	0.247	0.255	4,845,145	0.2510	0.59%
2000-12-12	0	1.690	1.650	1.690	1.660	1.690	40,000	66,900	1.6725	0.252	0.246	0.252	0.247	0.252	268,429	0.2492	-0.59%
2000-12-11	0	1.700	1.660	1.700	1.640	1.710	362,000	609,460	1.6836	0.253	0.247	0.253	0.244	0.255	2,429,283	0.2509	1.80%
2000-12-08	0	1.670	1.610	1.700	-	-	0	0	-	0.249	0.240	0.253	-	-	0	-	0.00%
2000-12-07	0	1.670	1.630	1.690	1.610	1.690	250,000	414,120	1.6565	0.249	0.243	0.252	0.240	0.252	1,677,682	0.2468	-1.18%
2000-12-06	0	1.690	1.630	1.690	1.600	1.690	250,000	408,200	1.6328	0.252	0.243	0.252	0.238	0.252	1,677,682	0.2433	2.42%
2000-12-05	0	1.650	1.610	-	1.570	1.650	90,000	145,200	1.6133	0.246	0.240	-	0.234	0.246	603,965	0.2404	2.48%
2000-12-04	0	1.610	1.610	1.660	1.600	1.610	22,000	35,240	1.6018	0.240	0.240	0.247	0.238	0.240	147,636	0.2387	0.62%
2000-12-01	0	1.600	1.570	1.600	1.570	1.660	364,000	578,380	1.5890	0.238	0.234	0.238	0.234	0.247	2,442,705	0.2368	-5.33%
2000-11-30	0	1.690	1.610	1.690	1.610	1.690	272,000	448,680	1.6496	0.252	0.240	0.252	0.240	0.252	1,825,318	0.2458	-0.59%
2000-11-29	0	1.700	1.620	1.700	-	-	0	0	-	0.253	0.241	0.253	-	-	0	-	0.00%
2000-11-28	0	1.700	1.670	1.700	1.700	1.700	10,000	17,000	1.7000	0.253	0.249	0.253	0.253	0.253	67,107	0.2533	-1.73%
2000-11-27	0	1.730	1.610	1.730	1.670	1.780	288,000	487,680	1.6933	0.258	0.240	0.258	0.249	0.265	1,932,689	0.2523	-1.14%
2000-11-24	0	1.750	1.650	1.750	1.670	1.750	712,000	1,236,220	1.7363	0.261	0.246	0.261	0.249	0.261	4,778,037	0.2587	0.00%
2000-11-23	0	1.750	1.690	1.830	1.690	1.860	978,000	1,758,440	1.7980	0.261	0.252	0.273	0.252	0.277	6,563,091	0.2679	4.17%
2000-11-22	0	1.680	1.570	1.680	1.610	1.700	156,000	255,800	1.6397	0.250	0.234	0.250	0.240	0.253	1,046,873	0.2443	0.00%
2000-11-21	0	1.680	1.580	1.680	1.580	1.680	408,000	658,520	1.6140	0.250	0.235	0.250	0.235	0.250	2,737,977	0.2405	5.00%
2000-11-20	0	1.600	1.540	1.610	1.470	1.650	1,002,000	1,555,720	1.5526	0.238	0.229	0.240	0.219	0.246	6,724,148	0.2314	8.11%
2000-11-17	0	1.480	1.440	1.500	1.400	1.480	630,000	906,500	1.4389	0.221	0.215	0.224	0.209	0.221	4,227,758	0.2144	0.00%
2000-11-16	0	1.480	1.420	1.480	1.420	1.500	712,000	1,046,400	1.4697	0.221	0.212	0.221	0.212	0.224	4,778,037	0.2190	2.78%
2000-11-15	0	1.440	-	1.450	1.440	1.450	330,000	476,200	1.4430	0.215	-	0.216	0.215	0.216	2,214,540	0.2150	0.00%
2000-11-14	0	1.440	1.360	1.440	1.400	1.440	160,000	225,900	1.4119	0.215	0.203	0.215	0.209	0.215	1,073,716	0.2104	2.86%
2000-11-13	0	1.400	1.310	-	1.310	1.400	40,000	54,600	1.3650	0.209	0.195	-	0.195	0.209	268,429	0.2034	0.72%
2000-11-10	0	1.390	1.360	1.390	1.390	1.430	40,000	56,000	1.4000	0.207	0.203	0.207	0.207	0.213	268,429	0.2086	0.72%
2000-11-09	0	1.380	1.380	1.410	1.380	1.460	150,000	211,980	1.4132	0.206	0.206	0.210	0.206	0.218	1,006,609	0.2106	0.00%
2000-11-08	0	1.380	1.340	1.420	1.380	1.390	70,000	96,800	1.3829	0.206	0.200	0.212	0.206	0.207	469,751	0.2061	-3.50%
2000-11-07	0	1.430	1.390	1.430	1.390	1.430	60,000	84,200	1.4033	0.213	0.207	0.213	0.207	0.213	402,644	0.2091	0.70%
2000-11-06	0	1.420	1.390	1.440	1.420	1.440	134,000	191,780	1.4312	0.212	0.207	0.215	0.212	0.215	899,237	0.2133	0.00%
2000-11-03	0	1.420	1.390	1.420	1.390	1.450	926,000	1,317,320	1.4226	0.212	0.207	0.212	0.207	0.216	6,214,133	0.2120	-0.70%
2000-11-02	0	1.430	1.400	1.430	1.350	1.480	608,000	861,260	1.4165	0.213	0.209	0.213	0.201	0.221	4,080,122	0.2111	-1.38%
2000-11-01	0	1.450	1.450	1.470	1.300	1.470	402,000	563,980	1.4029	0.216	0.216	0.219	0.194	0.219	2,697,712	0.2091	4.32%
2000-10-31	0	1.390	1.360	1.400	1.320	1.420	202,000	277,200	1.3723	0.207	0.203	0.209	0.197	0.212	1,355,567	0.2045	0.72%
2000-10-30	0	1.380	1.300	1.380	1.250	1.480	558,000	754,680	1.3525	0.206	0.194	0.206	0.186	0.221	3,744,586	0.2015	12.20%
2000-10-27	0	1.230	1.200	1.230	1.160	1.230	558,000	662,660	1.1876	0.183	0.179	0.183	0.173	0.183	3,744,586	0.1770	6.03%
2000-10-26	0	1.160	1.160	1.170	1.130	1.170	316,000	360,920	1.1422	0.173	0.173	0.174	0.168	0.174	2,120,590	0.1702	0.00%
2000-10-25	0	1.160	1.150	1.170	1.150	1.170	206,000	239,960	1.1649	0.173	0.171	0.174	0.171	0.174	1,382,410	0.1736	0.87%
2000-10-24	0	1.150	1.150	1.170	1.150	1.170	300,000	345,700	1.1523	0.171	0.171	0.174	0.171	0.174	2,013,218	0.1717	-2.54%
2000-10-23	0	1.180	1.150	1.180	1.080	1.180	1,350,000	1,549,500	1.1478	0.176	0.171	0.176	0.161	0.176	9,059,481	0.1710	12.38%
2000-10-20	0	1.050	1.030	1.050	1.000	1.060	332,000	346,660	1.0442	0.156	0.153	0.156	0.149	0.158	2,227,961	0.1556	9.37%
2000-10-19	0	0.960	0.960	1.030	0.840	1.000	230,000	211,200	0.9183	0.143	0.143	0.153	0.125	0.149	1,543,467	0.1368	0.00%
2000-10-18	0	0.960	0.950	1.010	0.950	1.020	170,000	167,500	0.9853	0.143	0.142	0.151	0.142	0.152	1,140,824	0.1468	-6.80%
2000-10-17	0	1.030	1.030	1.040	1.020	1.040	170,000	174,700	1.0276	0.153	0.153	0.155	0.152	0.155	1,140,824	0.1531	-1.90%
2000-10-16	0	1.050	1.020	1.050	1.020	1.050	350,000	363,400	1.0383	0.156	0.152	0.156	0.152	0.156	2,348,754	0.1547	5.00%
2000-10-13	0	1.000	1.010	-	0.880	1.000	404,000	386,300	0.9562	0.149	0.151	-	0.131	0.149	2,711,134	0.1425	-1.96%
2000-10-12	0	1.020	1.020	1.040	1.000	1.040	302,000	307,900	1.0195	0.152	0.152	0.155	0.149	0.155	2,026,639	0.1519	0.00%
2000-10-11	0	1.020	1.020	1.070	1.020	1.020	28,000	28,560	1.0200	0.152	0.152	0.159	0.152	0.152	187,900	0.1520	-1.92%
2000-10-10	0	1.040	1.040	1.050	1.040	1.080	382,000	404,780	1.0596	0.155	0.155	0.156	0.155	0.161	2,563,498	0.1579	-2.80%
2000-10-09	0	1.070	1.070	1.080	1.060	1.080	290,000	309,600	1.0676	0.159	0.159	0.161	0.158	0.161	1,946,111	0.1591	-1.83%
2000-10-05	0	1.090	1.080	1.090	1.070	1.090	174,000	187,560	1.0779	0.162	0.161	0.162	0.159	0.162	1,167,666	0.1606	2.83%
2000-10-04	0	1.060	1.030	1.100	1.030	1.100	320,000	339,740	1.0617	0.158	0.153	0.164	0.153	0.164	2,147,433	0.1582	0.00%
2000-10-03	0	1.060	1.060	1.070	1.020	1.110	168,000	176,940	1.0532	0.158	0.158	0.159	0.152	0.165	1,127,402	0.1569	0.95%
2000-09-29	0	1.050	1.050	1.130	1.020	1.200	450,000	476,580	1.0591	0.156	0.156	0.168	0.152	0.179	3,019,827	0.1578	0.96%
2000-09-28	0	1.040	1.040	1.050	1.000	1.050	262,000	270,100	1.0309	0.155	0.155	0.156	0.149	0.156	1,758,210	0.1536	-0.95%
2000-09-27	0	1.050	1.000	1.090	1.020	1.050	328,000	335,760	1.0237	0.156	0.149	0.162	0.152	0.156	2,201,118	0.1525	0.00%
2000-09-26	0	1.050	1.040	1.050	0.990	1.050	262,000	266,400	1.0168	0.156	0.155	0.156	0.148	0.156	1,758,210	0.1515	-2.78%
2000-09-25	0	1.080	1.080	-	1.000	1.080	342,000	356,780	1.0432	0.161	0.161	-	0.149	0.161	2,295,069	0.1555	12.50%
2000-09-22	0	0.960	0.960	1.000	0.950	1.000	224,000	214,500	0.9576	0.143	0.143	0.149	0.142	0.149	1,503,203	0.1427	-2.04%
2000-09-21	0	0.980	1.000	1.010	0.940	1.010	1,534,000	1,491,980	0.9726	0.146	0.149	0.151	0.140	0.151	10,294,255	0.1449	-4.85%
2000-09-20	0	1.030	1.010	1.030	1.010	1.070	592,000	609,360	1.0293	0.153	0.151	0.153	0.151	0.159	3,972,750	0.1534	-0.96%
2000-09-19	0	1.040	1.040	1.060	1.030	1.110	476,000	504,340	1.0595	0.155	0.155	0.158	0.153	0.165	3,194,306	0.1579	-2.80%
2000-09-18	0	1.070	1.070	1.120	1.070	1.150	840,000	930,200	1.1074	0.159	0.159	0.167	0.159	0.171	5,637,011	0.1650	-4.46%
2000-09-15	0	1.120	1.110	1.120	1.060	1.220	2,002,000	2,228,560	1.1132	0.167	0.165	0.167	0.158	0.182	13,434,875	0.1659	-12.50%
2000-09-14	0	1.280	1.280	1.300	1.240	1.410	1,656,000	2,200,920	1.3291	0.191	0.191	0.194	0.185	0.210	11,112,964	0.1980	-6.57%
2000-09-12	0	1.370	1.310	1.370	1.300	1.570	2,430,000	3,467,560	1.4270	0.204	0.195	0.204	0.194	0.234	16,307,066	0.2126	-7.43%
2000-09-11	0	1.480	1.460	1.480	1.370	1.600	7,778,000	11,812,020	1.5186	0.221	0.218	0.221	0.204	0.238	52,196,033	0.2263	5.71%
2000-09-08	0	1.400	1.390	1.400	1.050	1.990	50,946,000	80,398,700	1.5781	0.209	0.207	0.209	0.156	0.297	341,884,689	0.2352