Prices and Webb-site Total Returns

CHINA TING GROUP HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03398	2005-12-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.073	0.073	0.083	0.073	0.083	22,000	1,750	0.0795	0.073	0.073	0.083	0.073	0.083	22,000	0.0795	-7.59%
2026-02-02	0	0.079	0.070	0.079	-	-	0	0	-	0.079	0.070	0.079	-	-	0	-	0.00%
2026-01-30	0	0.079	0.071	0.080	-	-	0	0	-	0.079	0.071	0.080	-	-	0	-	0.00%
2026-01-29	0	0.079	0.073	0.080	0.073	0.079	172,000	13,576	0.0789	0.079	0.073	0.080	0.073	0.079	172,000	0.0789	12.86%
2026-01-28	0	0.070	0.070	0.082	0.068	0.069	34,000	2,334	0.0686	0.070	0.070	0.082	0.068	0.069	34,000	0.0686	-1.41%
2026-01-27	0	0.071	0.071	0.084	0.071	0.075	4,000	292	0.0730	0.071	0.071	0.084	0.071	0.075	4,000	0.0730	-6.58%
2026-01-26	0	0.076	0.074	0.079	0.069	0.081	578,000	44,932	0.0777	0.076	0.074	0.079	0.069	0.081	578,000	0.0777	26.67%
2026-01-23	0	0.060	0.059	0.060	0.060	0.060	12,000	720	0.0600	0.060	0.059	0.060	0.060	0.060	12,000	0.0600	-3.23%
2026-01-22	0	0.062	0.062	0.068	0.058	0.061	136,000	8,018	0.0590	0.062	0.062	0.068	0.058	0.061	136,000	0.0590	-4.62%
2026-01-21	0	0.065	0.058	0.065	-	-	0	0	-	0.065	0.058	0.065	-	-	0	-	0.00%
2026-01-20	0	0.065	0.061	0.065	0.065	0.065	8,000	520	0.0650	0.065	0.061	0.065	0.065	0.065	8,000	0.0650	1.56%
2026-01-19	0	0.064	0.064	0.068	0.060	0.069	344,000	22,394	0.0651	0.064	0.064	0.068	0.060	0.069	344,000	0.0651	14.29%
2026-01-16	0	0.056	0.055	0.074	-	-	0	0	-	0.056	0.055	0.074	-	-	0	-	0.00%
2026-01-15	0	0.056	0.055	0.067	0.056	0.056	34,000	1,904	0.0560	0.056	0.055	0.067	0.056	0.056	34,000	0.0560	0.00%
2026-01-14	0	0.056	0.056	0.061	0.056	0.061	4,000	234	0.0585	0.056	0.056	0.061	0.056	0.061	4,000	0.0585	-1.75%
2026-01-13	0	0.057	0.057	0.061	-	-	0	0	-	0.057	0.057	0.061	-	-	0	-	-10.94%
2026-01-09	0	0.064	0.059	0.073	-	-	0	0	-	0.064	0.059	0.073	-	-	0	-	0.00%
2026-01-08	0	0.064	0.064	0.074	-	-	0	0	-	0.064	0.064	0.074	-	-	0	-	1.59%
2026-01-07	0	0.063	0.063	0.074	-	-	0	0	-	0.063	0.063	0.074	-	-	0	-	1.61%
2026-01-06	0	0.062	0.061	0.073	0.061	0.062	5,700	331	0.0581	0.062	0.061	0.073	0.061	0.062	5,700	0.0581	3.33%
2026-01-05	0	0.060	0.060	0.074	0.057	0.059	4,000	232	0.0580	0.060	0.060	0.074	0.057	0.059	4,000	0.0580	1.69%
2025-12-31	0	0.059	0.055	0.075	-	-	0	0	-	0.059	0.055	0.075	-	-	0	-	0.00%
2025-12-30	0	0.059	0.059	0.076	-	-	0	0	-	0.059	0.059	0.076	-	-	0	-	0.00%
2025-12-29	0	0.059	0.059	0.074	0.059	0.059	14,000	826	0.0590	0.059	0.059	0.074	0.059	0.059	14,000	0.0590	-9.23%
2025-12-24	0	0.065	0.058	0.075	-	-	0	0	-	0.065	0.058	0.075	-	-	0	-	0.00%
2025-12-23	0	0.065	0.060	0.074	-	-	0	0	-	0.065	0.060	0.074	-	-	0	-	0.00%
2025-12-22	0	0.065	0.063	0.073	-	-	0	0	-	0.065	0.063	0.073	-	-	0	-	0.00%
2025-12-19	0	0.065	0.058	0.075	-	-	0	0	-	0.065	0.058	0.075	-	-	0	-	0.00%
2025-12-18	0	0.065	0.065	0.071	0.062	0.065	22,000	1,370	0.0623	0.065	0.065	0.071	0.062	0.065	22,000	0.0623	1.56%
2025-12-17	0	0.064	0.064	0.073	0.062	0.066	32,000	2,104	0.0658	0.064	0.064	0.073	0.062	0.066	32,000	0.0658	-3.03%
2025-12-16	0	0.066	0.060	0.074	-	-	0	0	-	0.066	0.060	0.074	-	-	0	-	0.00%
2025-12-15	0	0.066	0.063	0.075	-	-	0	0	-	0.066	0.063	0.075	-	-	0	-	0.00%
2025-12-12	0	0.066	0.064	0.075	-	-	0	0	-	0.066	0.064	0.075	-	-	0	-	0.00%
2025-12-11	0	0.066	0.065	0.075	-	-	0	0	-	0.066	0.065	0.075	-	-	0	-	0.00%
2025-12-10	0	0.066	0.066	0.074	0.065	0.075	4,000	280	0.0700	0.066	0.066	0.074	0.065	0.075	4,000	0.0700	-5.71%
2025-12-09	0	0.070	0.068	0.076	0.068	0.070	176,000	12,316	0.0700	0.070	0.068	0.076	0.068	0.070	176,000	0.0700	0.00%
2025-12-08	0	0.070	0.065	0.070	0.066	0.070	108,000	7,518	0.0696	0.070	0.065	0.070	0.066	0.070	108,000	0.0696	-4.11%
2025-12-05	0	0.073	0.066	0.076	-	-	0	0	-	0.073	0.066	0.076	-	-	0	-	0.00%
2025-12-04	0	0.073	0.070	0.075	0.070	0.073	376,000	26,738	0.0711	0.073	0.070	0.075	0.070	0.073	376,000	0.0711	2.82%
2025-12-03	0	0.071	0.068	0.072	0.062	0.075	36,000	2,492	0.0692	0.071	0.068	0.072	0.062	0.075	36,000	0.0692	1.43%
2025-12-02	0	0.070	0.069	0.076	0.070	0.076	522,000	36,562	0.0700	0.070	0.069	0.076	0.070	0.076	522,000	0.0700	-5.41%
2025-12-01	0	0.074	0.071	0.080	0.071	0.080	46,000	3,294	0.0716	0.074	0.071	0.080	0.071	0.080	46,000	0.0716	-6.33%
2025-11-28	0	0.079	0.075	0.080	0.070	0.080	8,000	616	0.0770	0.079	0.075	0.080	0.070	0.080	8,000	0.0770	6.76%
2025-11-27	0	0.074	0.069	0.080	0.063	0.077	88,000	6,426	0.0730	0.074	0.069	0.080	0.063	0.077	88,000	0.0730	8.82%
2025-11-26	0	0.068	0.068	0.079	0.065	0.070	44,000	3,006	0.0683	0.068	0.068	0.079	0.065	0.070	44,000	0.0683	-4.23%
2025-11-25	0	0.071	0.062	0.071	-	-	0	0	-	0.071	0.062	0.071	-	-	0	-	0.00%
2025-11-24	0	0.071	0.066	0.085	-	-	0	0	-	0.071	0.066	0.085	-	-	0	-	0.00%
2025-11-21	0	0.071	0.071	0.085	0.070	0.073	30,000	2,140	0.0713	0.071	0.071	0.085	0.070	0.073	30,000	0.0713	-10.13%
2025-11-20	0	0.079	0.072	0.084	-	-	0	0	-	0.079	0.072	0.084	-	-	0	-	0.00%
2025-11-19	0	0.079	0.079	0.084	-	-	0	0	-	0.079	0.079	0.084	-	-	0	-	5.33%
2025-11-18	0	0.075	0.075	0.084	0.075	0.075	18,000	1,350	0.0750	0.075	0.075	0.084	0.075	0.075	18,000	0.0750	-5.06%
2025-11-17	0	0.079	0.078	0.084	0.079	0.080	42,000	3,380	0.0805	0.079	0.078	0.084	0.079	0.080	42,000	0.0805	2.60%
2025-11-14	0	0.077	0.077	0.083	0.075	0.081	20,000	1,606	0.0803	0.077	0.077	0.083	0.075	0.081	20,000	0.0803	-4.94%
2025-11-13	0	0.081	0.080	0.083	-	-	0	0	-	0.081	0.080	0.083	-	-	0	-	0.00%
2025-11-12	0	0.081	0.078	0.081	0.075	0.084	104,000	8,710	0.0838	0.081	0.078	0.081	0.075	0.084	104,000	0.0838	-1.22%
2025-11-11	0	0.082	0.080	0.083	0.082	0.083	4,000	330	0.0825	0.082	0.080	0.083	0.082	0.083	4,000	0.0825	1.23%
2025-11-10	0	0.081	0.081	0.085	0.079	0.081	660,000	52,826	0.0800	0.081	0.081	0.085	0.079	0.081	660,000	0.0800	-1.22%
2025-11-07	0	0.082	0.081	0.085	0.081	0.082	10,000	818	0.0818	0.082	0.081	0.085	0.081	0.082	10,000	0.0818	0.00%
2025-11-06	0	0.082	0.082	0.086	0.082	0.082	302,000	25,064	0.0830	0.082	0.082	0.086	0.082	0.082	302,000	0.0830	-1.20%
2025-11-05	0	0.083	0.083	0.086	0.081	0.081	16,000	1,296	0.0810	0.083	0.083	0.086	0.081	0.081	16,000	0.0810	2.47%
2025-11-04	0	0.081	0.081	0.087	-	-	0	0	-	0.081	0.081	0.087	-	-	0	-	0.00%
2025-11-03	0	0.081	0.081	0.087	-	-	0	0	-	0.081	0.081	0.087	-	-	0	-	0.00%
2025-10-31	0	0.081	0.081	0.087	0.081	0.087	10,000	834	0.0834	0.081	0.081	0.087	0.081	0.087	10,000	0.0834	-2.41%
2025-10-30	0	0.083	0.081	0.087	-	-	0	0	-	0.083	0.081	0.087	-	-	0	-	0.00%
2025-10-28	0	0.083	0.082	0.087	-	-	0	0	-	0.083	0.082	0.087	-	-	0	-	0.00%
2025-10-27	0	0.083	0.083	0.087	0.083	0.083	4,000	332	0.0830	0.083	0.083	0.087	0.083	0.083	4,000	0.0830	1.22%
2025-10-24	0	0.082	0.082	0.087	0.082	0.087	32,000	2,696	0.0843	0.082	0.082	0.087	0.082	0.087	32,000	0.0843	-4.65%
2025-10-23	0	0.086	0.083	0.086	-	-	0	0	-	0.086	0.083	0.086	-	-	0	-	-1.15%
2025-10-22	0	0.087	0.084	0.087	0.086	0.087	26,000	2,260	0.0869	0.087	0.084	0.087	0.086	0.087	26,000	0.0869	0.00%
2025-10-21	0	0.087	0.087	0.093	0.087	0.092	102,000	9,154	0.0897	0.087	0.087	0.093	0.087	0.092	102,000	0.0897	1.16%
2025-10-20	0	0.086	0.085	0.090	0.085	0.092	94,000	8,098	0.0861	0.086	0.085	0.090	0.085	0.092	94,000	0.0861	-2.27%
2025-10-17	0	0.088	0.086	0.093	-	-	0	0	-	0.088	0.086	0.093	-	-	0	-	0.00%
2025-10-16	0	0.088	0.088	0.093	0.088	0.093	274,000	25,314	0.0924	0.088	0.088	0.093	0.088	0.093	274,000	0.0924	-1.12%
2025-10-15	0	0.089	0.089	0.093	0.089	0.090	10,000	898	0.0898	0.089	0.089	0.093	0.089	0.090	10,000	0.0898	2.30%
2025-10-14	0	0.087	0.087	0.094	0.087	0.090	18,000	1,614	0.0897	0.087	0.087	0.094	0.087	0.090	18,000	0.0897	-3.33%
2025-10-13	0	0.090	0.094	0.095	0.085	0.098	400,000	34,932	0.0873	0.090	0.094	0.095	0.085	0.098	400,000	0.0873	-8.16%
2025-10-10	0	0.098	0.094	0.102	-	-	0	0	-	0.098	0.094	0.102	-	-	0	-	0.00%
2025-10-09	0	0.098	0.094	0.098	0.094	0.098	42,000	4,022	0.0958	0.098	0.094	0.098	0.094	0.098	42,000	0.0958	4.26%
2025-10-08	0	0.094	0.094	0.103	0.092	0.105	18,000	1,762	0.0979	0.094	0.094	0.103	0.092	0.105	18,000	0.0979	-5.05%
2025-10-06	0	0.099	0.092	0.106	0.094	0.099	32,000	3,028	0.0946	0.099	0.092	0.106	0.094	0.099	32,000	0.0946	0.00%
2025-10-03	0	0.099	0.099	0.102	-	-	0	0	-	0.099	0.099	0.102	-	-	0	-	4.21%
2025-10-02	0	0.095	0.094	0.105	0.095	0.095	22,000	2,090	0.0950	0.095	0.094	0.105	0.095	0.095	22,000	0.0950	-6.86%
2025-09-30	0	0.102	0.098	0.102	0.098	0.103	78,000	7,734	0.0992	0.102	0.098	0.102	0.098	0.103	78,000	0.0992	9.68%
2025-09-29	0	0.093	0.093	0.099	0.093	0.098	196,000	18,592	0.0949	0.093	0.093	0.099	0.093	0.098	196,000	0.0949	-12.26%
2025-09-26	0	0.106	0.095	0.106	-	-	0	0	-	0.106	0.095	0.106	-	-	0	-	0.00%
2025-09-25	0	0.106	0.095	0.109	-	-	0	0	-	0.106	0.095	0.109	-	-	0	-	0.00%
2025-09-24	0	0.106	0.095	0.106	-	-	0	0	-	0.106	0.095	0.106	-	-	0	-	0.00%
2025-09-23	0	0.106	0.098	0.109	-	-	0	0	-	0.106	0.098	0.109	-	-	0	-	0.00%
2025-09-22	0	0.106	0.098	0.109	0.098	0.106	76,000	7,536	0.0992	0.106	0.098	0.109	0.098	0.106	76,000	0.0992	8.16%
2025-09-19	0	0.098	0.098	0.106	0.095	0.106	42,000	4,430	0.1055	0.098	0.098	0.106	0.095	0.106	42,000	0.1055	-7.55%
2025-09-18	0	0.106	0.095	0.106	-	-	0	0	-	0.106	0.095	0.106	-	-	0	-	0.00%
2025-09-17	0	0.106	0.096	0.107	-	-	0	0	-	0.106	0.096	0.107	-	-	0	-	0.00%
2025-09-16	0	0.106	0.096	0.108	-	-	0	0	-	0.106	0.096	0.108	-	-	0	-	0.00%
2025-09-15	0	0.106	0.097	0.106	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	0.00%
2025-09-12	0	0.106	0.097	0.106	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	-0.93%
2025-09-11	0	0.107	0.096	0.107	-	-	0	0	-	0.107	0.096	0.107	-	-	0	-	0.00%
2025-09-10	0	0.107	0.097	0.107	0.096	0.107	74,000	7,376	0.0997	0.107	0.097	0.107	0.096	0.107	74,000	0.0997	3.88%
2025-09-09	0	0.103	0.095	0.109	-	-	0	0	-	0.103	0.095	0.109	-	-	0	-	0.00%
2025-09-08	0	0.103	0.095	0.109	-	-	0	0	-	0.103	0.095	0.109	-	-	0	-	0.00%
2025-09-05	0	0.103	0.103	0.109	0.102	0.103	54,000	5,558	0.1029	0.103	0.103	0.109	0.102	0.103	54,000	0.1029	-0.96%
2025-09-04	0	0.104	0.100	0.107	-	-	0	0	-	0.104	0.100	0.107	-	-	0	-	0.00%
2025-09-03	0	0.104	0.102	0.107	-	-	0	0	-	0.104	0.102	0.107	-	-	0	-	0.00%
2025-09-02	0	0.104	0.104	0.109	0.102	0.104	230,000	23,906	0.1039	0.104	0.104	0.109	0.102	0.104	230,000	0.1039	0.00%
2025-09-01	0	0.104	0.100	0.108	-	-	0	0	-	0.104	0.100	0.108	-	-	0	-	0.00%
2025-08-29	0	0.104	0.100	0.108	-	-	0	0	-	0.104	0.100	0.108	-	-	0	-	0.00%
2025-08-28	0	0.104	0.103	0.108	0.103	0.109	6,000	630	0.1050	0.104	0.103	0.108	0.103	0.109	6,000	0.1050	1.96%
2025-08-27	0	0.102	0.102	0.121	0.101	0.120	102,000	12,202	0.1196	0.102	0.102	0.121	0.101	0.120	102,000	0.1196	-15.00%
2025-08-26	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	-1.64%
2025-08-25	0	0.122	0.105	0.122	-	-	0	0	-	0.122	0.105	0.122	-	-	0	-	-3.94%
2025-08-22	0	0.127	-	0.127	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2025-08-21	0	0.127	-	0.127	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2025-08-20	0	0.127	-	0.127	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2025-08-19	0	0.127	0.103	0.128	-	-	0	0	-	0.127	0.103	0.128	-	-	0	-	0.00%
2025-08-18	0	0.127	0.103	0.128	-	-	0	0	-	0.127	0.103	0.128	-	-	0	-	0.00%
2025-08-15	0	0.127	0.104	0.127	0.100	0.127	100,000	11,974	0.1197	0.127	0.104	0.127	0.100	0.127	100,000	0.1197	5.83%
2025-08-14	0	0.120	0.104	0.120	-	-	0	0	-	0.120	0.104	0.120	-	-	0	-	-1.64%
2025-08-13	0	0.122	-	0.124	0.122	0.122	10,000	1,220	0.1220	0.122	-	0.124	0.122	0.122	10,000	0.1220	0.00%
2025-08-12	0	0.122	0.099	0.126	0.122	0.128	168,000	20,544	0.1223	0.122	0.099	0.126	0.122	0.128	168,000	0.1223	6.09%
2025-08-11	0	0.115	0.108	0.120	0.100	0.115	554,000	61,466	0.1109	0.115	0.108	0.120	0.100	0.115	554,000	0.1109	15.00%
2025-08-08	0	0.100	0.095	0.100	0.100	0.100	28,000	2,800	0.1000	0.100	0.095	0.100	0.100	0.100	28,000	0.1000	1.01%
2025-08-07	0	0.099	0.098	0.100	0.098	0.100	98,000	9,750	0.0995	0.099	0.098	0.100	0.098	0.100	98,000	0.0995	2.06%
2025-08-06	0	0.097	0.097	0.100	0.097	0.097	18,000	1,746	0.0970	0.097	0.097	0.100	0.097	0.097	18,000	0.0970	1.04%
2025-08-05	0	0.096	0.094	0.101	-	-	0	0	-	0.096	0.094	0.101	-	-	0	-	0.00%
2025-08-04	0	0.096	0.096	0.100	0.095	0.096	82,000	7,822	0.0954	0.096	0.096	0.100	0.095	0.096	82,000	0.0954	0.00%
2025-08-01	0	0.096	0.096	0.100	-	-	0	0	-	0.096	0.096	0.100	-	-	0	-	1.05%
2025-07-31	0	0.095	0.095	0.101	0.092	0.111	218,000	21,324	0.0978	0.095	0.095	0.101	0.092	0.111	218,000	0.0978	-5.00%
2025-07-30	0	0.100	0.096	0.111	-	-	0	0	-	0.100	0.096	0.111	-	-	0	-	0.00%
2025-07-29	0	0.100	0.096	0.113	-	-	0	0	-	0.100	0.096	0.113	-	-	0	-	0.00%
2025-07-28	0	0.100	0.100	0.111	0.097	0.114	104,000	10,378	0.0998	0.100	0.100	0.111	0.097	0.114	104,000	0.0998	0.00%
2025-07-25	0	0.100	0.100	0.109	0.096	0.118	292,000	29,354	0.1005	0.100	0.100	0.109	0.096	0.118	292,000	0.1005	1.01%
2025-07-24	0	0.099	0.098	0.103	0.097	0.099	34,000	3,302	0.0971	0.099	0.098	0.103	0.097	0.099	34,000	0.0971	-3.88%
2025-07-23	0	0.103	0.096	0.103	-	-	0	0	-	0.103	0.096	0.103	-	-	0	-	0.00%
2025-07-22	0	0.103	0.100	0.103	0.098	0.104	22,000	2,178	0.0990	0.103	0.100	0.103	0.098	0.104	22,000	0.0990	-0.96%
2025-07-21	0	0.104	0.098	0.104	-	-	0	0	-	0.104	0.098	0.104	-	-	0	-	-1.89%
2025-07-18	0	0.106	0.098	0.106	-	-	0	0	-	0.106	0.098	0.106	-	-	0	-	-0.93%
2025-07-17	0	0.107	0.098	0.107	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	0.00%
2025-07-16	0	0.107	0.098	0.107	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	0.00%
2025-07-15	0	0.107	0.098	0.107	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	0.00%
2025-07-14	0	0.107	0.098	0.108	-	-	0	0	-	0.107	0.098	0.108	-	-	0	-	0.00%
2025-07-11	0	0.107	0.098	0.108	0.098	0.108	54,000	5,778	0.1070	0.107	0.098	0.108	0.098	0.108	54,000	0.1070	2.88%
2025-07-10	0	0.104	0.096	0.104	0.096	0.104	10,000	988	0.0988	0.104	0.096	0.104	0.096	0.104	10,000	0.0988	-0.95%
2025-07-09	0	0.105	0.098	0.105	0.098	0.111	62,000	6,604	0.1065	0.105	0.098	0.105	0.098	0.111	62,000	0.1065	0.00%
2025-07-08	0	0.105	0.098	0.105	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2025-07-07	0	0.105	0.098	0.105	0.098	0.105	222,000	23,296	0.1049	0.105	0.098	0.105	0.098	0.105	222,000	0.1049	6.06%
2025-07-04	0	0.099	0.096	0.105	-	-	0	0	-	0.099	0.096	0.105	-	-	0	-	0.00%
2025-07-03	0	0.099	0.099	0.100	0.098	0.100	204,000	19,998	0.0980	0.099	0.099	0.100	0.098	0.100	204,000	0.0980	3.12%
2025-07-02	0	0.096	0.096	0.105	0.096	0.105	102,000	10,630	0.1042	0.096	0.096	0.105	0.096	0.105	102,000	0.1042	-4.00%
2025-06-30	0	0.100	0.098	0.104	-	-	0	0	-	0.100	0.098	0.104	-	-	0	-	0.00%
2025-06-27	0	0.100	0.096	0.101	0.096	0.100	24,000	2,312	0.0963	0.100	0.096	0.101	0.096	0.100	24,000	0.0963	4.17%
2025-06-26	0	0.096	0.096	0.101	0.096	0.096	14,000	1,344	0.0960	0.096	0.096	0.101	0.096	0.096	14,000	0.0960	0.00%
2025-06-25	0	0.096	0.096	0.104	-	-	0	0	-	0.096	0.096	0.104	-	-	0	-	0.00%
2025-06-24	0	0.096	0.093	0.104	0.096	0.106	66,000	6,504	0.0985	0.096	0.093	0.104	0.096	0.106	66,000	0.0985	-4.00%
2025-06-23	0	0.100	0.100	0.109	0.099	0.100	202,000	20,198	0.1000	0.100	0.100	0.109	0.099	0.100	202,000	0.1000	0.00%
2025-06-20	0	0.100	0.098	0.108	-	-	0	0	-	0.100	0.098	0.108	-	-	0	-	0.00%
2025-06-19	0	0.100	0.100	0.106	0.100	0.115	132,000	14,002	0.1061	0.100	0.100	0.106	0.100	0.115	132,000	0.1061	0.00%
2025-06-18	0	0.100	0.100	0.111	0.100	0.111	10,000	1,028	0.1028	0.100	0.100	0.111	0.100	0.111	10,000	0.1028	-8.26%
2025-06-17	0	0.109	0.105	0.114	0.105	0.110	308,000	32,810	0.1065	0.109	0.105	0.114	0.105	0.110	308,000	0.1065	-14.17%
2025-06-16	0	0.127	0.106	0.127	0.105	0.140	122,000	14,560	0.1193	0.127	0.106	0.127	0.105	0.140	122,000	0.1193	12.39%
2025-06-13	0	0.113	0.105	0.113	0.103	0.114	282,000	31,380	0.1113	0.113	0.105	0.113	0.103	0.114	282,000	0.1113	-0.88%
2025-06-12	0	0.114	0.105	0.118	-	-	0	0	-	0.114	0.105	0.118	-	-	0	-	0.00%
2025-06-11	0	0.114	0.104	0.118	0.114	0.114	2,000	228	0.1140	0.114	0.104	0.118	0.114	0.114	2,000	0.1140	1.79%
2025-06-10	0	0.112	0.103	0.114	0.102	0.114	10,000	1,084	0.1084	0.112	0.103	0.114	0.102	0.114	10,000	0.1084	2.75%
2025-06-09	0	0.109	0.105	0.109	0.100	0.110	1,144,000	117,420	0.1026	0.109	0.105	0.109	0.100	0.110	1,144,000	0.1026	-12.10%
2025-06-06	0	0.124	0.106	0.124	0.100	0.124	44,000	5,248	0.1193	0.124	0.106	0.124	0.100	0.124	44,000	0.1193	1.64%
2025-06-05	0	0.122	0.098	0.122	-	-	0	0	-	0.122	0.098	0.122	-	-	0	-	0.00%
2025-06-04	0	0.122	0.098	0.122	-	-	0	0	-	0.122	0.098	0.122	-	-	0	-	0.00%
2025-06-03	0	0.122	-	0.125	-	-	0	0	-	0.122	-	0.125	-	-	0	-	0.00%
2025-06-02	0	0.122	0.102	0.125	-	-	0	0	-	0.122	0.102	0.125	-	-	0	-	0.00%
2025-05-30	0	0.122	0.096	0.122	0.096	0.123	10,000	1,058	0.1058	0.122	0.096	0.122	0.096	0.123	10,000	0.1058	19.61%
2025-05-29	0	0.102	0.095	0.110	-	-	0	0	-	0.102	0.095	0.110	-	-	0	-	0.00%
2025-05-28	0	0.102	0.102	0.122	0.097	0.099	374,000	36,832	0.0985	0.102	0.102	0.122	0.097	0.099	374,000	0.0985	3.03%
2025-05-27	0	0.099	0.098	0.099	0.098	0.117	54,000	5,386	0.0997	0.099	0.098	0.099	0.098	0.117	54,000	0.0997	-1.98%
2025-05-26	0	0.101	0.101	0.120	0.101	0.102	202,000	20,524	0.1016	0.101	0.101	0.120	0.101	0.102	202,000	0.1016	-9.01%
2025-05-23	0	0.111	0.101	0.111	-	-	0	0	-	0.111	0.101	0.111	-	-	0	-	0.00%
2025-05-22	0	0.111	0.097	0.120	-	-	0	0	-	0.111	0.097	0.120	-	-	0	-	0.00%
2025-05-21	0	0.111	0.098	0.120	-	-	0	0	-	0.111	0.098	0.120	-	-	0	-	0.00%
2025-05-20	0	0.111	0.095	0.120	-	-	0	0	-	0.111	0.095	0.120	-	-	0	-	0.00%
2025-05-19	0	0.111	0.098	0.114	0.096	0.113	12,000	1,216	0.1013	0.111	0.098	0.114	0.096	0.113	12,000	0.1013	0.91%
2025-05-16	0	0.110	0.103	0.110	0.103	0.110	288,000	30,428	0.1057	0.110	0.103	0.110	0.103	0.110	288,000	0.1057	1.85%
2025-05-15	0	0.108	0.103	0.108	-	-	0	0	-	0.108	0.103	0.108	-	-	0	-	0.00%
2025-05-14	0	0.108	0.103	0.108	-	-	0	0	-	0.108	0.103	0.108	-	-	0	-	-1.82%
2025-05-13	0	0.110	0.103	0.110	-	-	0	0	-	0.110	0.103	0.110	-	-	0	-	0.00%
2025-05-12	0	0.110	0.098	0.110	-	-	0	0	-	0.110	0.098	0.110	-	-	0	-	-2.65%
2025-05-09	0	0.113	0.102	0.120	0.095	0.113	94,000	10,316	0.1097	0.113	0.102	0.120	0.095	0.113	94,000	0.1097	0.00%
2025-05-08	0	0.113	0.092	0.120	-	-	0	0	-	0.113	0.092	0.120	-	-	0	-	0.00%
2025-05-07	0	0.113	0.100	0.115	0.102	0.114	46,000	4,858	0.1056	0.113	0.100	0.115	0.102	0.114	46,000	0.1056	2.73%
2025-05-06	0	0.110	0.105	0.120	0.110	0.110	4,000	440	0.1100	0.110	0.105	0.120	0.110	0.110	4,000	0.1100	-8.33%
2025-05-02	0	0.120	0.105	0.120	-	-	0	0	-	0.120	0.105	0.120	-	-	0	-	0.00%
2025-04-30	0	0.120	0.102	0.120	-	-	0	0	-	0.120	0.102	0.120	-	-	0	-	-1.64%
2025-04-29	0	0.122	0.102	0.123	-	-	0	0	-	0.122	0.102	0.123	-	-	0	-	0.00%
2025-04-28	0	0.122	0.113	0.123	0.110	0.132	6,000	728	0.1213	0.122	0.113	0.123	0.110	0.132	6,000	0.1213	10.91%
2025-04-25	0	0.110	0.110	0.135	0.110	0.135	24,000	2,730	0.1138	0.110	0.110	0.135	0.110	0.135	24,000	0.1138	-15.38%
2025-04-24	0	0.130	0.111	0.136	-	-	0	0	-	0.130	0.111	0.136	-	-	0	-	0.00%
2025-04-23	0	0.130	0.117	0.137	0.115	0.130	8,000	1,010	0.1263	0.130	0.117	0.137	0.115	0.130	8,000	0.1263	1.56%
2025-04-22	0	0.128	0.109	0.149	-	-	0	0	-	0.128	0.109	0.149	-	-	0	-	0.00%
2025-04-17	0	0.128	0.112	0.128	-	-	0	0	-	0.128	0.112	0.128	-	-	0	-	0.00%
2025-04-16	0	0.128	0.112	0.128	-	-	0	0	-	0.128	0.112	0.128	-	-	0	-	0.00%
2025-04-15	0	0.128	0.114	0.128	-	-	0	0	-	0.128	0.114	0.128	-	-	0	-	0.00%
2025-04-14	0	0.128	0.116	0.132	-	-	0	0	-	0.128	0.116	0.132	-	-	0	-	0.00%
2025-04-11	0	0.128	0.114	0.139	0.111	0.132	8,000	998	0.1248	0.128	0.114	0.139	0.111	0.132	8,000	0.1248	-0.78%
2025-04-10	0	0.129	0.109	0.129	0.107	0.129	84,000	10,312	0.1228	0.129	0.109	0.129	0.107	0.129	84,000	0.1228	4.88%
2025-04-09	0	0.123	0.107	0.124	0.103	0.123	72,000	7,684	0.1067	0.123	0.107	0.124	0.103	0.123	72,000	0.1067	6.03%
2025-04-08	0	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	-0.85%
2025-04-07	0	0.117	0.102	0.120	-	-	0	0	-	0.117	0.102	0.120	-	-	0	-	0.00%
2025-04-03	0	0.117	0.105	0.120	-	-	0	0	-	0.117	0.105	0.120	-	-	0	-	0.00%
2025-04-02	0	0.117	0.105	0.120	0.117	0.117	140,000	16,380	0.1170	0.117	0.105	0.120	0.117	0.117	140,000	0.1170	0.00%
2025-04-01	0	0.117	0.104	0.120	-	-	0	0	-	0.117	0.104	0.120	-	-	0	-	0.00%
2025-03-31	0	0.117	0.106	0.120	0.103	0.125	10,000	1,114	0.1114	0.117	0.106	0.120	0.103	0.125	10,000	0.1114	0.00%
2025-03-28	0	0.117	0.102	0.126	-	-	0	0	-	0.117	0.102	0.126	-	-	0	-	0.00%
2025-03-27	0	0.117	0.102	0.126	-	-	0	0	-	0.117	0.102	0.126	-	-	0	-	0.00%
2025-03-26	0	0.117	0.102	0.126	-	-	0	0	-	0.117	0.102	0.126	-	-	0	-	0.00%
2025-03-25	0	0.117	0.112	0.117	0.110	0.117	10,000	1,142	0.1142	0.117	0.112	0.117	0.110	0.117	10,000	0.1142	0.86%
2025-03-24	0	0.116	0.102	0.111	0.103	0.117	8,000	878	0.1098	0.116	0.102	0.111	0.103	0.117	8,000	0.1098	-0.85%
2025-03-21	0	0.117	0.102	0.117	0.101	0.121	26,000	2,820	0.1085	0.117	0.102	0.117	0.101	0.121	26,000	0.1085	6.36%
2025-03-20	0	0.110	0.110	0.120	0.108	0.112	218,000	23,874	0.1095	0.110	0.110	0.120	0.108	0.112	218,000	0.1095	3.77%
2025-03-19	0	0.106	0.110	0.126	0.106	0.126	10,000	1,160	0.1160	0.106	0.110	0.126	0.106	0.126	10,000	0.1160	-8.62%
2025-03-18	0	0.116	0.116	0.124	0.116	0.133	408,000	49,138	0.1204	0.116	0.116	0.124	0.116	0.133	408,000	0.1204	0.00%
2025-03-17	0	0.116	0.110	0.118	0.111	0.116	160,000	18,482	0.1155	0.116	0.110	0.118	0.111	0.116	160,000	0.1155	1.75%
2025-03-14	0	0.114	0.105	0.114	0.114	0.114	52,000	5,928	0.1140	0.114	0.105	0.114	0.114	0.114	52,000	0.1140	-0.87%
2025-03-13	0	0.115	0.106	0.118	0.112	0.144	1,108,000	128,326	0.1158	0.115	0.106	0.118	0.112	0.144	1,108,000	0.1158	-17.86%
2025-03-12	0	0.140	0.138	0.145	-	-	0	0	-	0.140	0.138	0.145	-	-	0	-	0.00%
2025-03-11	0	0.140	0.140	0.143	0.138	0.138	30,000	4,140	0.1380	0.140	0.140	0.143	0.138	0.138	30,000	0.1380	-2.78%
2025-03-10	0	0.144	0.130	0.144	-	-	0	0	-	0.144	0.130	0.144	-	-	0	-	-2.04%
2025-03-07	0	0.147	0.130	0.147	0.138	0.152	56,000	7,778	0.1389	0.147	0.130	0.147	0.138	0.152	56,000	0.1389	5.76%
2025-03-06	0	0.139	0.139	0.152	0.138	0.153	220,000	30,528	0.1388	0.139	0.139	0.152	0.138	0.153	220,000	0.1388	-8.55%
2025-03-05	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-3.80%
2025-03-04	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2025-03-03	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2025-02-28	0	0.158	0.138	0.160	-	-	0	0	-	0.158	0.138	0.160	-	-	0	-	0.00%
2025-02-27	0	0.158	0.140	0.159	-	-	0	0	-	0.158	0.140	0.159	-	-	0	-	0.00%
2025-02-26	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-1.25%
2025-02-25	0	0.160	0.143	0.160	0.143	0.175	522,000	91,272	0.1749	0.160	0.143	0.160	0.143	0.175	522,000	0.1749	3.23%
2025-02-24	0	0.155	0.130	0.155	0.115	0.155	68,000	9,064	0.1333	0.155	0.130	0.155	0.115	0.155	68,000	0.1333	-2.52%
2025-02-21	0	0.159	0.138	0.159	0.138	0.189	10,000	1,658	0.1658	0.159	0.138	0.159	0.138	0.189	10,000	0.1658	9.66%
2025-02-20	0	0.145	0.121	0.145	-	-	0	0	-	0.145	0.121	0.145	-	-	0	-	-4.61%
2025-02-19	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-5.00%
2025-02-18	0	0.160	0.120	0.160	0.180	0.180	2,000	360	0.1800	0.160	0.120	0.160	0.180	0.180	2,000	0.1800	0.00%
2025-02-17	0	0.160	0.140	0.160	0.133	0.164	496,000	67,008	0.1351	0.160	0.140	0.160	0.133	0.164	496,000	0.1351	23.08%
2025-02-14	0	0.130	0.130	0.164	0.121	0.121	28,000	4,084	0.1459	0.130	0.130	0.164	0.121	0.121	28,000	0.1459	-15.58%
2025-02-13	0	0.154	0.115	0.164	-	-	0	0	-	0.154	0.115	0.164	-	-	0	-	0.00%
2025-02-12	0	0.154	0.140	0.154	-	-	0	0	-	0.154	0.140	0.154	-	-	0	-	0.00%
2025-02-11	0	0.154	-	0.162	-	-	0	0	-	0.154	-	0.162	-	-	0	-	0.00%
2025-02-10	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2025-02-07	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2025-02-06	0	0.154	0.120	0.154	-	-	2,000	308	0.1540	0.154	0.120	0.154	-	-	2,000	0.1540	0.00%
2025-02-05	0	0.154	0.142	0.180	-	-	0	0	-	0.154	0.142	0.180	-	-	0	-	-4.94%
2025-02-04	0	0.162	0.135	0.164	0.137	0.162	272,000	41,542	0.1527	0.162	0.135	0.164	0.137	0.162	272,000	0.1527	8.00%
2025-02-03	0	0.150	0.140	0.154	0.150	0.150	50,000	7,500	0.1500	0.150	0.140	0.154	0.150	0.150	50,000	0.1500	-3.85%
2025-01-28	0	0.156	-	0.159	-	-	0	0	-	0.156	-	0.159	-	-	0	-	0.00%
2025-01-27	0	0.156	0.128	0.159	-	-	0	0	-	0.156	0.128	0.159	-	-	0	-	0.00%
2025-01-24	0	0.156	0.121	0.158	-	-	0	0	-	0.156	0.121	0.158	-	-	0	-	0.00%
2025-01-23	0	0.156	0.130	0.156	0.145	0.157	64,000	9,438	0.1475	0.156	0.130	0.156	0.145	0.157	64,000	0.1475	6.12%
2025-01-22	0	0.147	0.127	0.147	-	-	0	0	-	0.147	0.127	0.147	-	-	0	-	0.00%
2025-01-21	0	0.147	0.146	0.147	0.143	0.154	492,000	71,278	0.1449	0.147	0.146	0.147	0.143	0.154	492,000	0.1449	-20.54%
2025-01-20	0	0.185	0.145	0.185	0.140	0.190	244,000	35,214	0.1443	0.185	0.145	0.185	0.140	0.190	244,000	0.1443	8.82%
2025-01-17	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-1.73%
2025-01-16	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2025-01-15	0	0.173	-	0.173	0.173	0.173	10,000	1,730	0.1730	0.173	-	0.173	0.173	0.173	10,000	0.1730	1.76%
2025-01-14	0	0.170	0.100	0.170	-	-	0	0	-	0.170	0.100	0.170	-	-	0	-	-3.41%
2025-01-13	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2025-01-10	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2025-01-09	0	0.176	0.142	0.180	-	-	0	0	-	0.176	0.142	0.180	-	-	0	-	0.00%
2025-01-08	0	0.176	0.176	0.180	-	-	0	0	-	0.176	0.176	0.180	-	-	0	-	0.57%
2025-01-07	0	0.175	0.138	0.175	0.181	0.186	6,000	1,096	0.1827	0.175	0.138	0.175	0.181	0.186	6,000	0.1827	1.16%
2025-01-06	0	0.173	0.138	0.173	0.190	0.190	2,000	380	0.1900	0.173	0.138	0.173	0.190	0.190	2,000	0.1900	2.37%
2025-01-03	0	0.169	0.155	0.169	0.155	0.180	1,048,000	165,700	0.1581	0.169	0.155	0.169	0.155	0.180	1,048,000	0.1581	11.92%
2025-01-02	0	0.151	0.145	0.158	0.151	0.160	32,000	5,102	0.1594	0.151	0.145	0.158	0.151	0.160	32,000	0.1594	5.59%
2024-12-31	0	0.143	0.143	0.160	-	-	0	0	-	0.143	0.143	0.160	-	-	0	-	2.14%
2024-12-30	0	0.140	0.140	0.153	0.138	0.139	10,000	1,384	0.1384	0.140	0.140	0.153	0.138	0.139	10,000	0.1384	-11.39%
2024-12-27	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2024-12-24	0	0.158	0.130	0.151	-	-	0	0	-	0.158	0.130	0.151	-	-	0	-	0.00%
2024-12-23	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2024-12-20	0	0.158	0.132	0.158	-	-	0	0	-	0.158	0.132	0.158	-	-	0	-	0.00%
2024-12-19	0	0.158	0.129	0.160	0.108	0.158	376,000	56,890	0.1513	0.158	0.129	0.160	0.108	0.158	376,000	0.1513	-1.25%
2024-12-18	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-4.19%
2024-12-17	0	0.167	-	0.168	0.160	0.167	1,002,000	160,334	0.1600	0.167	-	0.168	0.160	0.167	1,002,000	0.1600	4.37%
2024-12-16	0	0.160	0.150	0.167	0.150	0.161	888,000	141,620	0.1595	0.160	0.150	0.167	0.150	0.161	888,000	0.1595	-1.23%
2024-12-13	0	0.162	0.162	0.169	0.158	0.178	510,000	82,596	0.1620	0.162	0.162	0.169	0.158	0.178	510,000	0.1620	-17.77%
2024-12-12	0	0.197	0.158	0.197	0.198	0.198	2,000	396	0.1980	0.197	0.158	0.197	0.198	0.198	2,000	0.1980	9.44%
2024-12-11	0	0.180	0.158	0.180	0.158	0.180	6,000	1,036	0.1727	0.180	0.158	0.180	0.158	0.180	6,000	0.1727	13.92%
2024-12-10	0	0.158	0.158	0.165	0.158	0.168	102,000	17,066	0.1673	0.158	0.158	0.165	0.158	0.168	102,000	0.1673	-3.07%
2024-12-09	0	0.163	0.158	0.168	-	-	0	0	-	0.163	0.158	0.168	-	-	0	-	0.00%
2024-12-06	0	0.163	0.155	0.172	0.160	0.163	20,000	3,224	0.1612	0.163	0.155	0.172	0.160	0.163	20,000	0.1612	1.88%
2024-12-05	0	0.160	-	0.173	-	-	0	0	-	0.160	-	0.173	-	-	0	-	0.00%
2024-12-04	0	0.160	-	0.173	-	-	0	0	-	0.160	-	0.173	-	-	0	-	0.00%
2024-12-03	0	0.160	0.155	0.173	0.150	0.172	374,000	59,144	0.1581	0.160	0.155	0.173	0.150	0.172	374,000	0.1581	-7.51%
2024-12-02	0	0.173	0.150	0.200	-	-	0	0	-	0.173	0.150	0.200	-	-	0	-	0.00%
2024-11-29	0	0.173	0.150	0.178	0.150	0.190	60,000	9,220	0.1537	0.173	0.150	0.178	0.150	0.190	60,000	0.1537	4.22%
2024-11-28	0	0.166	0.152	0.166	0.150	0.168	66,000	11,040	0.1673	0.166	0.152	0.166	0.150	0.168	66,000	0.1673	-0.60%
2024-11-27	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2024-11-26	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2024-11-25	0	0.167	0.140	0.167	0.150	0.173	6,000	982	0.1637	0.167	0.140	0.167	0.150	0.173	6,000	0.1637	4.37%
2024-11-22	0	0.160	0.153	0.160	0.152	0.164	354,000	54,920	0.1551	0.160	0.153	0.160	0.152	0.164	354,000	0.1551	-17.95%
2024-11-21	0	0.195	0.041	0.195	-	-	0	0	-	0.195	0.041	0.195	-	-	0	-	0.00%
2024-11-20	0	0.195	-	0.197	-	-	0	0	-	0.195	-	0.197	-	-	0	-	0.00%
2024-11-19	0	0.195	-	0.197	-	-	0	0	-	0.195	-	0.197	-	-	0	-	0.00%
2024-11-18	0	0.195	-	0.197	-	-	0	0	-	0.195	-	0.197	-	-	0	-	0.00%
2024-11-15	0	0.195	-	0.196	-	-	0	0	-	0.195	-	0.196	-	-	0	-	-1.02%
2024-11-14	0	0.197	-	0.199	-	-	0	0	-	0.197	-	0.199	-	-	0	-	0.00%
2024-11-13	0	0.197	0.156	0.197	0.198	0.198	2,000	396	0.1980	0.197	0.156	0.197	0.198	0.198	2,000	0.1980	10.06%
2024-11-12	0	0.179	0.155	0.179	0.156	0.199	24,000	4,470	0.1863	0.179	0.155	0.179	0.156	0.199	24,000	0.1863	13.29%
2024-11-11	0	0.158	0.157	0.187	0.158	0.190	238,000	38,718	0.1627	0.158	0.157	0.187	0.158	0.190	238,000	0.1627	-12.22%
2024-11-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-4.76%
2024-11-07	0	0.189	0.101	0.189	0.199	0.199	2,000	398	0.1990	0.189	0.101	0.189	0.199	0.199	2,000	0.1990	8.00%
2024-11-06	0	0.175	0.101	0.175	-	-	0	0	-	0.175	0.101	0.175	-	-	0	-	-5.41%
2024-11-05	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-4.64%
2024-11-04	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2024-11-01	0	0.194	0.101	0.194	0.199	0.199	2,000	398	0.1990	0.194	0.101	0.194	0.199	0.199	2,000	0.1990	8.38%
2024-10-31	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-0.56%
2024-10-30	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2024-10-29	0	0.180	0.150	0.180	0.130	0.180	16,000	2,384	0.1490	0.180	0.150	0.180	0.130	0.180	16,000	0.1490	2.86%
2024-10-28	0	0.175	0.156	0.178	-	-	0	0	-	0.175	0.156	0.178	-	-	0	-	0.00%
2024-10-25	0	0.175	0.156	0.178	0.156	0.176	206,000	35,022	0.1700	0.175	0.156	0.178	0.156	0.176	206,000	0.1700	-2.23%
2024-10-24	0	0.179	0.155	0.179	0.156	0.179	8,000	1,370	0.1713	0.179	0.155	0.179	0.156	0.179	8,000	0.1713	11.18%
2024-10-23	0	0.161	-	0.175	0.161	0.161	4,000	646	0.1615	0.161	-	0.175	0.161	0.161	4,000	0.1615	0.00%
2024-10-22	0	0.161	0.160	0.175	0.155	0.190	4,000	690	0.1725	0.161	0.160	0.175	0.155	0.190	4,000	0.1725	-5.29%
2024-10-21	0	0.170	0.155	0.170	0.180	0.180	2,000	360	0.1800	0.170	0.155	0.170	0.180	0.180	2,000	0.1800	6.25%
2024-10-18	0	0.160	0.160	0.184	0.158	0.189	124,000	21,070	0.1699	0.160	0.160	0.184	0.158	0.189	124,000	0.1699	-9.60%
2024-10-17	0	0.177	0.143	0.180	0.156	0.177	6,000	1,020	0.1700	0.177	0.143	0.180	0.156	0.177	6,000	0.1700	13.46%
2024-10-16	0	0.156	-	0.177	0.156	0.180	340,000	61,152	0.1799	0.156	-	0.177	0.156	0.180	340,000	0.1799	-13.33%
2024-10-15	0	0.180	0.156	0.180	-	-	0	0	-	0.180	0.156	0.180	-	-	0	-	-4.26%
2024-10-14	0	0.188	0.175	0.188	0.151	0.193	248,000	44,484	0.1794	0.188	0.175	0.188	0.151	0.193	248,000	0.1794	1.08%
2024-10-10	0	0.186	-	0.190	-	-	0	0	-	0.186	-	0.190	-	-	0	-	0.00%
2024-10-09	0	0.186	0.127	0.186	0.179	0.186	424,000	76,018	0.1793	0.186	0.127	0.186	0.179	0.186	424,000	0.1793	4.49%
2024-10-08	0	0.178	0.121	0.178	0.141	0.180	36,000	6,398	0.1777	0.178	0.121	0.178	0.141	0.180	36,000	0.1777	-1.11%
2024-10-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-5.26%
2024-10-04	0	0.190	0.127	0.190	0.200	0.200	2,000	400	0.2000	0.190	0.127	0.190	0.200	0.200	2,000	0.2000	2.70%
2024-10-03	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-2.63%
2024-10-02	0	0.190	-	0.190	0.190	0.190	2,000	380	0.1900	0.190	-	0.190	0.190	0.190	2,000	0.1900	6.15%
2024-09-30	0	0.179	0.170	0.179	0.169	0.188	282,000	50,912	0.1805	0.179	0.170	0.179	0.169	0.188	282,000	0.1805	-0.56%
2024-09-27	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-9.55%
2024-09-26	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-09-25	0	0.199	0.150	0.199	0.202	0.202	2,000	404	0.2020	0.199	0.150	0.199	0.202	0.202	2,000	0.2020	10.56%
2024-09-24	0	0.180	0.145	0.180	-	-	0	0	-	0.180	0.145	0.180	-	-	0	-	0.00%
2024-09-23	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2024-09-20	0	0.180	-	0.180	0.190	0.190	2,000	380	0.1900	0.180	-	0.180	0.190	0.190	2,000	0.1900	4.65%
2024-09-19	0	0.172	0.149	0.172	0.149	0.186	6,000	1,014	0.1690	0.172	0.149	0.172	0.149	0.186	6,000	0.1690	2.38%
2024-09-17	0	0.168	0.125	0.170	0.158	0.168	12,000	1,926	0.1605	0.168	0.125	0.170	0.158	0.168	12,000	0.1605	12.00%
2024-09-16	0	0.150	0.122	0.150	0.120	0.150	96,000	12,088	0.1259	0.150	0.122	0.150	0.120	0.150	96,000	0.1259	-1.32%
2024-09-13	0	0.152	0.071	0.160	-	-	0	0	-	0.152	0.071	0.160	-	-	0	-	0.00%
2024-09-12	0	0.152	0.040	0.159	-	-	0	0	-	0.152	0.040	0.159	-	-	0	-	0.00%
2024-09-11	0	0.152	-	0.160	-	-	0	0	-	0.152	-	0.160	-	-	0	-	0.00%
2024-09-10	0	0.152	0.117	0.152	0.115	0.152	54,000	7,034	0.1303	0.152	0.117	0.152	0.115	0.152	54,000	0.1303	16.92%
2024-09-09	0	0.130	0.115	0.130	0.115	0.130	6,000	720	0.1200	0.130	0.115	0.130	0.115	0.130	6,000	0.1200	0.00%
2024-09-05	0	0.130	0.119	0.145	0.111	0.130	202,000	24,336	0.1205	0.130	0.119	0.145	0.111	0.130	202,000	0.1205	0.00%
2024-09-04	0	0.130	0.115	0.145	-	-	0	0	-	0.130	0.115	0.145	-	-	0	-	0.00%
2024-09-03	0	0.130	0.110	0.145	-	-	0	0	-	0.130	0.110	0.145	-	-	0	-	0.00%
2024-09-02	0	0.130	0.125	0.139	0.110	0.139	58,000	7,826	0.1349	0.130	0.125	0.139	0.110	0.139	58,000	0.1349	15.04%
2024-08-30	0	0.113	0.113	0.160	0.111	0.112	72,000	7,994	0.1110	0.113	0.113	0.160	0.111	0.112	72,000	0.1110	-26.14%
2024-08-29	0	0.153	-	0.153	0.153	0.153	2,000	306	0.1530	0.153	-	0.153	0.153	0.153	2,000	0.1530	1.32%
2024-08-28	0	0.151	0.111	0.153	0.106	0.153	10,000	1,380	0.1380	0.151	0.111	0.153	0.106	0.153	10,000	0.1380	17.05%
2024-08-27	0	0.129	0.127	0.164	0.129	0.129	24,000	3,096	0.1290	0.129	0.127	0.164	0.129	0.129	24,000	0.1290	-16.23%
2024-08-26	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-6.10%
2024-08-23	0	0.164	0.150	0.165	0.106	0.164	56,000	8,756	0.1564	0.164	0.150	0.165	0.106	0.164	56,000	0.1564	3.80%
2024-08-22	0	0.158	0.124	0.165	-	-	0	0	-	0.158	0.124	0.165	-	-	0	-	0.00%
2024-08-21	0	0.158	0.125	0.158	0.153	0.159	6,000	954	0.1590	0.158	0.125	0.158	0.153	0.159	6,000	0.1590	-1.25%
2024-08-20	0	0.160	0.160	0.169	-	-	0	0	-	0.160	0.160	0.169	-	-	0	-	8.11%
2024-08-19	0	0.148	0.147	0.156	0.143	0.148	32,000	4,650	0.1453	0.148	0.147	0.156	0.143	0.148	32,000	0.1453	14.73%
2024-08-16	0	0.129	0.116	0.188	0.116	0.136	10,000	1,306	0.1306	0.129	0.116	0.188	0.116	0.136	10,000	0.1306	4.03%
2024-08-15	0	0.124	0.124	0.156	0.124	0.156	4,000	560	0.1400	0.124	0.124	0.156	0.124	0.156	4,000	0.1400	-8.15%
2024-08-14	0	0.135	0.119	0.135	0.100	0.136	690,000	84,000	0.1217	0.135	0.119	0.135	0.100	0.136	690,000	0.1217	10.66%
2024-08-13	0	0.122	0.115	0.126	-	-	0	0	-	0.122	0.115	0.126	-	-	0	-	0.00%
2024-08-12	0	0.122	0.110	0.126	-	-	0	0	-	0.122	0.110	0.126	-	-	0	-	0.00%
2024-08-09	0	0.122	0.112	0.128	-	-	0	0	-	0.122	0.112	0.128	-	-	0	-	0.00%
2024-08-08	0	0.122	0.122	0.128	0.121	0.122	154,000	18,656	0.1211	0.122	0.122	0.128	0.121	0.122	154,000	0.1211	0.83%
2024-08-07	0	0.121	0.098	0.124	0.109	0.121	10,000	1,186	0.1186	0.121	0.098	0.124	0.109	0.121	10,000	0.1186	12.04%
2024-08-06	0	0.108	0.108	0.120	0.102	0.128	204,000	21,270	0.1043	0.108	0.108	0.120	0.102	0.128	204,000	0.1043	-14.29%
2024-08-05	0	0.126	0.125	0.166	0.126	0.167	4,000	586	0.1465	0.126	0.125	0.166	0.126	0.167	4,000	0.1465	-12.50%
2024-08-02	0	0.144	0.125	0.151	0.139	0.168	6,000	902	0.1503	0.144	0.125	0.151	0.139	0.168	6,000	0.1503	-4.00%
2024-08-01	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-6.25%
2024-07-31	0	0.160	0.137	0.160	0.137	0.160	136,000	19,968	0.1468	0.160	0.137	0.160	0.137	0.160	136,000	0.1468	-5.33%
2024-07-30	0	0.169	0.150	0.169	-	-	0	0	-	0.169	0.150	0.169	-	-	0	-	0.00%
2024-07-29	0	0.169	0.155	0.169	0.155	0.180	18,000	2,936	0.1631	0.169	0.155	0.169	0.155	0.180	18,000	0.1631	0.00%
2024-07-26	0	0.169	0.155	0.170	0.169	0.200	1,624,000	306,014	0.1884	0.169	0.155	0.170	0.169	0.200	1,624,000	0.1884	-15.08%
2024-07-25	0	0.199	0.176	0.200	0.157	0.199	22,000	3,728	0.1695	0.199	0.176	0.200	0.157	0.199	22,000	0.1695	0.51%
2024-07-24	0	0.198	0.176	0.200	-	-	0	0	-	0.198	0.176	0.200	-	-	0	-	0.00%
2024-07-23	0	0.198	0.176	0.200	-	-	0	0	-	0.198	0.176	0.200	-	-	0	-	0.00%
2024-07-22	0	0.198	0.176	0.198	-	-	0	0	-	0.198	0.176	0.198	-	-	0	-	0.00%
2024-07-19	0	0.198	0.176	0.198	-	-	0	0	-	0.198	0.176	0.198	-	-	0	-	-1.00%
2024-07-18	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2024-07-17	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2024-07-16	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2024-07-15	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2024-07-12	0	0.200	0.188	0.200	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	0.00%
2024-07-11	0	0.200	0.181	0.200	0.181	0.200	10,000	1,962	0.1962	0.200	0.181	0.200	0.181	0.200	10,000	0.1962	0.50%
2024-07-10	0	0.199	0.181	0.200	-	-	0	0	-	0.199	0.181	0.200	-	-	0	-	0.00%
2024-07-09	0	0.199	0.179	0.199	0.177	0.200	26,000	5,150	0.1981	0.199	0.179	0.199	0.177	0.200	26,000	0.1981	-0.50%
2024-07-08	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2024-07-05	0	0.200	0.177	0.200	-	-	0	0	-	0.200	0.177	0.200	-	-	0	-	0.00%
2024-07-04	0	0.200	0.180	0.200	0.190	0.200	262,000	50,570	0.1930	0.200	0.180	0.200	0.190	0.200	262,000	0.1930	0.50%
2024-07-03	0	0.199	0.177	0.200	-	-	0	0	-	0.199	0.177	0.200	-	-	0	-	0.00%
2024-07-02	0	0.199	0.177	0.199	-	-	0	0	-	0.199	0.177	0.199	-	-	0	-	0.00%
2024-06-28	0	0.199	0.177	0.199	0.175	0.200	8,000	1,546	0.1933	0.199	0.177	0.199	0.175	0.200	8,000	0.1933	3.11%
2024-06-27	0	0.193	0.175	0.200	-	-	0	0	-	0.193	0.175	0.200	-	-	0	-	0.00%
2024-06-26	0	0.193	0.183	0.200	-	-	0	0	-	0.193	0.183	0.200	-	-	0	-	0.00%
2024-06-25	0	0.193	0.175	0.200	-	-	0	0	-	0.193	0.175	0.200	-	-	0	-	0.00%
2024-06-24	0	0.193	0.185	0.200	-	-	0	0	-	0.193	0.185	0.200	-	-	0	-	0.00%
2024-06-21	0	0.193	0.176	0.200	-	-	0	0	-	0.193	0.176	0.200	-	-	0	-	0.00%
2024-06-20	0	0.193	0.173	0.200	0.160	0.200	22,000	4,006	0.1821	0.193	0.173	0.200	0.160	0.200	22,000	0.1821	3.76%
2024-06-19	0	0.186	0.186	0.209	0.184	0.192	76,000	14,384	0.1893	0.186	0.186	0.209	0.184	0.192	76,000	0.1893	-13.49%
2024-06-18	0	0.215	0.183	0.209	0.195	0.230	10,000	2,066	0.2066	0.215	0.183	0.209	0.195	0.230	10,000	0.2066	3.37%
2024-06-17	0	0.208	0.183	0.234	0.180	0.233	94,000	17,586	0.1871	0.208	0.183	0.234	0.180	0.233	94,000	0.1871	-0.48%
2024-06-14	0	0.209	0.200	0.210	0.196	0.240	5,680,000	1,192,836	0.2100	0.209	0.200	0.210	0.196	0.240	5,680,000	0.2100	-8.73%
2024-06-13	0	0.229	0.194	0.229	0.240	0.240	2,000	480	0.2400	0.229	0.194	0.229	0.240	0.240	2,000	0.2400	4.57%
2024-06-12	0	0.219	0.209	0.219	0.206	0.248	8,000	1,840	0.2300	0.219	0.209	0.219	0.206	0.248	8,000	0.2300	-7.20%
2024-06-11	0	0.236	0.210	0.225	0.250	0.250	2,000	500	0.2500	0.236	0.210	0.225	0.250	0.250	2,000	0.2500	0.85%
2024-06-07	0	0.234	0.212	0.234	0.211	0.249	30,000	6,660	0.2220	0.234	0.212	0.234	0.211	0.249	30,000	0.2220	11.43%
2024-06-06	0	0.210	0.210	0.240	0.196	0.240	6,000	1,292	0.2153	0.210	0.210	0.240	0.196	0.240	6,000	0.2153	-4.55%
2024-06-05	0	0.220	0.198	0.228	0.200	0.220	28,000	5,808	0.2074	0.220	0.198	0.228	0.200	0.220	28,000	0.2074	-4.35%
2024-06-04	0	0.230	0.205	0.230	0.174	0.244	8,000	1,644	0.2055	0.230	0.205	0.230	0.174	0.244	8,000	0.2055	4.55%
2024-06-03	0	0.220	0.180	0.220	0.200	0.249	122,000	26,498	0.2172	0.220	0.180	0.220	0.200	0.249	122,000	0.2172	-7.56%
2024-05-31	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2024-03-28	0	0.238	-	0.238	0.239	0.240	150,000	35,960	0.2397	0.238	-	0.238	0.239	0.240	150,000	0.2397	-0.42%
2024-03-27	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-26	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-25	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-22	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-21	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-20	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-19	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-18	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-15	0	0.239	0.176	0.240	-	-	0	0	-	0.239	0.176	0.240	-	-	0	-	0.00%
2024-03-14	0	0.239	-	0.240	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
2024-03-13	0	0.239	0.181	0.239	0.240	0.240	2,000	480	0.2400	0.239	0.181	0.239	0.240	0.240	2,000	0.2400	1.27%
2024-03-12	0	0.236	0.185	0.239	-	-	0	0	-	0.236	0.185	0.239	-	-	0	-	0.00%
2024-03-11	0	0.236	-	0.240	-	-	0	0	-	0.236	-	0.240	-	-	0	-	0.00%
2024-03-08	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-1.26%
2024-03-07	0	0.239	0.152	0.239	0.240	0.240	2,000	480	0.2400	0.239	0.152	0.239	0.240	0.240	2,000	0.2400	8.64%
2024-03-06	0	0.220	0.220	0.240	0.220	0.220	2,000	440	0.2200	0.220	0.220	0.240	0.220	0.220	2,000	0.2200	-8.33%
2024-03-05	0	0.240	0.217	0.240	-	-	0	0	-	0.240	0.217	0.240	-	-	0	-	0.00%
2024-03-04	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2024-03-01	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2024-02-29	0	0.240	0.200	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.200	0.240	0.240	0.240	10,000	0.2400	4.35%
2024-02-28	0	0.230	0.210	0.245	0.230	0.230	2,000	460	0.2300	0.230	0.210	0.245	0.230	0.230	2,000	0.2300	-6.12%
2024-02-27	0	0.245	0.172	0.250	-	-	0	0	-	0.245	0.172	0.250	-	-	0	-	0.00%
2024-02-26	0	0.245	0.159	0.249	-	-	0	0	-	0.245	0.159	0.249	-	-	0	-	0.00%
2024-02-23	0	0.245	0.212	0.250	-	-	4,000	1,000	0.2500	0.245	0.212	0.250	-	-	4,000	0.2500	0.00%
2024-02-22	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2024-02-21	0	0.245	-	0.246	-	-	0	0	-	0.245	-	0.246	-	-	0	-	0.00%
2024-02-20	0	0.245	-	0.246	-	-	0	0	-	0.245	-	0.246	-	-	0	-	0.00%
2024-02-19	0	0.245	0.225	0.248	-	-	0	0	-	0.245	0.225	0.248	-	-	0	-	-0.41%
2024-02-16	0	0.246	0.205	0.246	-	-	0	0	-	0.246	0.205	0.246	-	-	0	-	0.00%
2024-02-15	0	0.246	0.133	0.248	0.248	0.248	6,000	1,488	0.2480	0.246	0.133	0.248	0.248	0.248	6,000	0.2480	-0.81%
2024-02-14	0	0.248	0.220	0.249	0.232	0.249	46,000	10,940	0.2378	0.248	0.220	0.249	0.232	0.249	46,000	0.2378	6.90%
2024-02-09	0	0.232	-	0.233	-	-	0	0	-	0.232	-	0.233	-	-	0	-	0.00%
2024-02-08	0	0.232	0.189	0.232	-	-	0	0	-	0.232	0.189	0.232	-	-	0	-	-0.85%
2024-02-07	0	0.234	0.205	0.234	0.235	0.235	2,000	470	0.2350	0.234	0.205	0.234	0.235	0.235	2,000	0.2350	2.63%
2024-02-06	0	0.228	0.211	0.228	-	-	0	0	-	0.228	0.211	0.228	-	-	0	-	-2.56%
2024-02-05	0	0.234	0.202	0.234	-	-	0	0	-	0.234	0.202	0.234	-	-	0	-	0.00%
2024-02-02	0	0.234	0.204	0.240	-	-	0	0	-	0.234	0.204	0.240	-	-	0	-	0.00%
2024-02-01	0	0.234	0.220	0.234	0.220	0.235	310,000	68,610	0.2213	0.234	0.220	0.234	0.220	0.235	310,000	0.2213	-2.50%
2024-01-31	0	0.240	0.220	0.247	0.240	0.240	20,000	4,800	0.2400	0.240	0.220	0.247	0.240	0.240	20,000	0.2400	7.14%
2024-01-30	0	0.224	0.220	0.245	0.224	0.224	80,000	17,920	0.2240	0.224	0.220	0.245	0.224	0.224	80,000	0.2240	-9.31%
2024-01-29	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2024-01-26	0	0.247	0.207	0.247	-	-	0	0	-	0.247	0.207	0.247	-	-	0	-	-0.40%
2024-01-25	0	0.248	0.220	0.248	0.232	0.248	30,000	7,068	0.2356	0.248	0.220	0.248	0.232	0.248	30,000	0.2356	3.33%
2024-01-24	0	0.240	0.223	0.240	0.230	0.240	14,000	3,240	0.2314	0.240	0.223	0.240	0.230	0.240	14,000	0.2314	16.50%
2024-01-23	0	0.206	0.207	0.248	0.206	0.238	12,000	2,792	0.2327	0.206	0.207	0.248	0.206	0.238	12,000	0.2327	-16.94%
2024-01-22	0	0.248	-	0.248	0.248	0.248	2,000	496	0.2480	0.248	-	0.248	0.248	0.248	2,000	0.2480	0.00%
2024-01-19	0	0.248	0.236	0.248	0.245	0.249	144,000	35,840	0.2489	0.248	0.236	0.248	0.245	0.249	144,000	0.2489	6.44%
2024-01-18	0	0.233	0.233	0.245	0.230	0.240	272,000	63,738	0.2343	0.233	0.233	0.245	0.230	0.240	272,000	0.2343	14.78%
2024-01-17	0	0.203	0.203	0.213	0.200	0.232	500,000	111,044	0.2221	0.203	0.203	0.213	0.200	0.232	500,000	0.2221	-18.80%
2024-01-16	0	0.250	-	0.250	0.250	0.250	460,000	115,000	0.2500	0.250	-	0.250	0.250	0.250	460,000	0.2500	-9.09%
2024-01-15	0	0.275	0.247	0.275	-	-	0	0	-	0.275	0.247	0.275	-	-	0	-	0.00%
2024-01-12	0	0.275	0.247	0.275	-	-	0	0	-	0.275	0.247	0.275	-	-	0	-	0.00%
2024-01-11	0	0.275	0.248	0.285	-	-	0	0	-	0.275	0.248	0.285	-	-	0	-	0.00%
2024-01-10	0	0.275	0.247	0.275	-	-	0	0	-	0.275	0.247	0.275	-	-	0	-	0.00%
2024-01-09	0	0.275	0.250	0.290	-	-	0	0	-	0.275	0.250	0.290	-	-	0	-	0.00%
2024-01-08	0	0.275	0.247	0.290	-	-	0	0	-	0.275	0.247	0.290	-	-	0	-	0.00%
2024-01-05	0	0.275	0.247	0.275	-	-	0	0	-	0.275	0.247	0.275	-	-	0	-	0.00%
2024-01-04	0	0.275	0.245	0.290	-	-	0	0	-	0.275	0.245	0.290	-	-	0	-	0.00%
2024-01-03	0	0.275	0.247	0.290	-	-	0	0	-	0.275	0.247	0.290	-	-	0	-	0.00%
2024-01-02	0	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2023-12-29	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2023-12-28	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2023-12-27	0	0.275	0.275	0.290	0.260	0.280	18,000	4,820	0.2678	0.275	0.275	0.290	0.260	0.280	18,000	0.2678	-5.17%
2023-12-22	0	0.290	0.275	0.310	-	-	0	0	-	0.290	0.275	0.310	-	-	0	-	0.00%
2023-12-21	0	0.290	0.250	0.310	-	-	0	0	-	0.290	0.250	0.310	-	-	0	-	0.00%
2023-12-20	0	0.290	0.280	0.290	0.280	0.315	104,000	29,710	0.2857	0.290	0.280	0.290	0.280	0.315	104,000	0.2857	-3.33%
2023-12-19	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-12-18	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-12-15	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-1.64%
2023-12-14	0	0.305	0.290	0.320	-	-	0	0	-	0.305	0.290	0.320	-	-	0	-	0.00%
2023-12-13	0	0.305	0.295	0.320	-	-	0	0	-	0.305	0.295	0.320	-	-	0	-	0.00%
2023-12-12	0	0.305	0.295	0.315	-	-	0	0	-	0.305	0.295	0.315	-	-	0	-	0.00%
2023-12-11	0	0.305	0.300	0.315	0.305	0.305	6,000	1,830	0.3050	0.305	0.300	0.315	0.305	0.305	6,000	0.3050	5.17%
2023-12-08	0	0.290	0.290	0.320	0.285	0.315	6,000	1,830	0.3050	0.290	0.290	0.320	0.285	0.315	6,000	0.3050	-3.33%
2023-12-07	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2023-12-06	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2023-12-05	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2023-12-04	0	0.300	0.295	0.310	0.295	0.300	40,000	11,850	0.2963	0.300	0.295	0.310	0.295	0.300	40,000	0.2963	-4.76%
2023-12-01	0	0.315	0.280	0.315	0.280	0.315	4,000	1,190	0.2975	0.315	0.280	0.315	0.280	0.315	4,000	0.2975	-1.56%
2023-11-30	0	0.320	0.300	0.320	0.290	0.320	44,000	13,220	0.3005	0.320	0.300	0.320	0.290	0.320	44,000	0.3005	0.00%
2023-11-29	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-11-28	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2023-11-27	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2023-11-24	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-11-23	0	0.320	0.300	0.320	0.300	0.325	6,000	1,890	0.3150	0.320	0.300	0.320	0.300	0.325	6,000	0.3150	3.23%
2023-11-22	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2023-11-21	0	0.310	0.310	0.320	0.305	0.315	202,000	62,620	0.3100	0.310	0.310	0.320	0.305	0.315	202,000	0.3100	-1.59%
2023-11-20	0	0.315	0.315	0.325	0.310	0.325	62,000	20,120	0.3245	0.315	0.315	0.325	0.310	0.325	62,000	0.3245	-3.08%
2023-11-17	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2023-11-16	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2023-11-15	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	-1.52%
2023-11-14	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-11-13	0	0.330	0.315	0.330	0.320	0.330	2,414,000	777,320	0.3220	0.330	0.315	0.330	0.320	0.330	2,414,000	0.3220	3.13%
2023-11-10	0	0.320	0.320	0.335	0.315	0.330	316,000	104,250	0.3299	0.320	0.320	0.335	0.315	0.330	316,000	0.3299	0.00%
2023-11-09	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2023-11-08	0	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2023-11-07	0	0.320	0.315	0.330	0.315	0.320	312,000	99,830	0.3200	0.320	0.315	0.330	0.315	0.320	312,000	0.3200	-4.48%
2023-11-06	0	0.335	0.320	0.335	0.310	0.335	196,000	63,660	0.3248	0.335	0.320	0.335	0.310	0.335	196,000	0.3248	1.52%
2023-11-03	0	0.330	0.330	0.335	0.300	0.330	264,000	83,600	0.3167	0.330	0.330	0.335	0.300	0.330	264,000	0.3167	6.45%
2023-11-02	0	0.310	0.310	0.330	0.310	0.335	4,000	1,290	0.3225	0.310	0.310	0.330	0.310	0.335	4,000	0.3225	-6.06%
2023-11-01	0	0.330	0.330	0.335	0.325	0.335	392,000	128,810	0.3286	0.330	0.330	0.335	0.325	0.335	392,000	0.3286	6.45%
2023-10-31	0	0.310	0.310	0.320	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.320	0.310	0.310	10,000	0.3100	-6.06%
2023-10-30	0	0.330	0.315	0.335	0.310	0.330	352,000	114,640	0.3257	0.330	0.315	0.335	0.310	0.330	352,000	0.3257	1.54%
2023-10-27	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2023-10-26	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2023-10-25	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2023-10-24	0	0.325	0.310	0.330	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	0.00%
2023-10-20	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2023-10-19	0	0.325	0.310	0.330	0.300	0.325	38,000	11,820	0.3111	0.325	0.310	0.330	0.300	0.325	38,000	0.3111	-1.52%
2023-10-18	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-10-17	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-10-16	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-10-13	0	0.330	0.330	0.335	0.310	0.330	350,000	112,150	0.3204	0.330	0.330	0.335	0.310	0.330	350,000	0.3204	0.00%
2023-10-12	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-10-11	0	0.330	0.315	0.330	0.320	0.330	32,000	10,260	0.3206	0.330	0.315	0.330	0.320	0.330	32,000	0.3206	0.00%
2023-10-10	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2023-10-09	0	0.335	0.320	0.330	-	-	0	0	-	0.335	0.320	0.330	-	-	0	-	0.00%
2023-10-06	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2023-10-05	0	0.335	0.315	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.315	0.335	0.335	0.335	2,000	0.3350	8.06%
2023-10-04	0	0.310	0.310	0.335	0.310	0.315	12,000	3,740	0.3117	0.310	0.310	0.335	0.310	0.315	12,000	0.3117	-8.82%
2023-10-03	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2023-09-29	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2023-09-28	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-27	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-26	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-25	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-22	0	0.340	0.320	0.340	0.320	0.340	80,000	26,340	0.3293	0.340	0.320	0.340	0.320	0.340	80,000	0.3293	0.00%
2023-09-21	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-20	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-19	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-09-18	0	0.340	0.310	0.340	0.310	0.345	8,000	2,660	0.3325	0.340	0.310	0.340	0.310	0.345	8,000	0.3325	7.94%
2023-09-15	0	0.315	0.315	0.345	0.310	0.320	20,000	6,230	0.3115	0.315	0.315	0.345	0.310	0.320	20,000	0.3115	-8.70%
2023-09-14	0	0.345	0.315	0.345	0.315	0.345	14,000	4,470	0.3193	0.345	0.315	0.345	0.315	0.345	14,000	0.3193	2.99%
2023-09-13	0	0.335	0.315	0.335	0.310	0.350	64,000	20,940	0.3272	0.335	0.315	0.335	0.310	0.350	64,000	0.3272	8.06%
2023-09-12	0	0.310	0.310	0.330	0.310	0.330	6,000	1,900	0.3167	0.310	0.310	0.330	0.310	0.330	6,000	0.3167	0.00%
2023-09-11	0	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2023-09-07	0	0.310	0.310	0.330	0.310	0.335	8,000	2,630	0.3288	0.310	0.310	0.330	0.310	0.335	8,000	0.3288	-7.46%
2023-09-06	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2023-09-05	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2023-09-04	0	0.335	0.305	0.335	0.310	0.335	6,000	1,960	0.3267	0.335	0.305	0.335	0.310	0.335	6,000	0.3267	0.00%
2023-08-31	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2023-08-30	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2023-08-29	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2023-08-28	0	0.335	0.305	0.335	0.310	0.335	6,000	1,960	0.3267	0.335	0.305	0.335	0.310	0.335	6,000	0.3267	1.52%
2023-08-25	0	0.330	0.315	0.335	0.315	0.330	124,000	39,420	0.3179	0.330	0.315	0.335	0.315	0.330	124,000	0.3179	0.00%
2023-08-24	0	0.330	0.330	0.335	0.305	0.330	628,000	199,390	0.3175	0.330	0.330	0.335	0.305	0.330	628,000	0.3175	0.00%
2023-08-23	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-22	0	0.330	0.330	0.335	0.325	0.330	598,000	197,310	0.3299	0.330	0.330	0.335	0.325	0.330	598,000	0.3299	1.54%
2023-08-21	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2023-08-18	0	0.325	0.300	0.325	0.300	0.325	44,000	13,450	0.3057	0.325	0.300	0.325	0.300	0.325	44,000	0.3057	0.00%
2023-08-17	0	0.325	0.295	0.330	0.300	0.330	6,000	1,910	0.3183	0.325	0.295	0.330	0.300	0.330	6,000	0.3183	10.17%
2023-08-16	0	0.295	0.295	0.325	0.285	0.320	62,000	18,490	0.2982	0.295	0.295	0.325	0.285	0.320	62,000	0.2982	-10.61%
2023-08-15	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-14	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-11	0	0.330	0.330	0.335	0.310	0.350	342,000	110,750	0.3238	0.330	0.330	0.335	0.310	0.350	342,000	0.3238	-1.49%
2023-08-10	0	0.335	0.330	0.335	0.330	0.335	44,000	14,530	0.3302	0.335	0.330	0.335	0.330	0.335	44,000	0.3302	1.52%
2023-08-09	0	0.330	0.310	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.310	0.330	0.330	0.330	2,000	0.3300	4.76%
2023-08-08	0	0.315	0.315	0.330	0.310	0.310	2,000	620	0.3100	0.315	0.315	0.330	0.310	0.310	2,000	0.3100	-4.55%
2023-08-07	0	0.330	0.330	0.335	0.320	0.335	1,002,000	326,450	0.3258	0.330	0.330	0.335	0.320	0.335	1,002,000	0.3258	1.54%
2023-08-04	0	0.325	0.305	0.325	0.305	0.325	26,000	8,100	0.3115	0.325	0.305	0.325	0.305	0.325	26,000	0.3115	-1.52%
2023-08-03	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-08-02	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2023-08-01	0	0.330	0.315	0.335	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2023-07-31	0	0.330	0.330	0.335	0.310	0.330	232,000	76,520	0.3298	0.330	0.330	0.335	0.310	0.330	232,000	0.3298	-1.49%
2023-07-28	0	0.335	0.310	0.335	0.310	0.335	8,000	2,530	0.3163	0.335	0.310	0.335	0.310	0.335	8,000	0.3163	1.52%
2023-07-27	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2023-07-26	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2023-07-25	0	0.330	0.305	0.335	-	-	0	0	-	0.330	0.305	0.335	-	-	0	-	0.00%
2023-07-24	0	0.330	0.330	0.335	0.325	0.340	180,000	59,240	0.3291	0.330	0.330	0.335	0.325	0.340	180,000	0.3291	3.13%
2023-07-21	0	0.320	0.305	0.325	-	-	0	0	-	0.320	0.305	0.325	-	-	0	-	0.00%
2023-07-20	0	0.320	0.305	0.325	0.305	0.325	42,000	13,130	0.3126	0.320	0.305	0.325	0.305	0.325	42,000	0.3126	1.59%
2023-07-19	0	0.315	0.305	0.320	-	-	0	0	-	0.315	0.305	0.320	-	-	0	-	0.00%
2023-07-18	0	0.315	0.280	0.320	0.285	0.325	12,000	3,640	0.3033	0.315	0.280	0.320	0.285	0.325	12,000	0.3033	-3.08%
2023-07-14	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2023-07-13	0	0.325	0.255	0.325	-	-	0	0	-	0.325	0.255	0.325	-	-	0	-	0.00%
2023-07-12	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2023-07-11	0	0.325	0.255	0.325	-	-	0	0	-	0.325	0.255	0.325	-	-	0	-	0.00%
2023-07-10	0	0.325	-	0.325	0.300	0.330	8,000	2,570	0.3213	0.325	-	0.325	0.300	0.330	8,000	0.3213	3.17%
2023-07-07	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2023-07-06	0	0.315	0.295	0.330	-	-	0	0	-	0.315	0.295	0.330	-	-	0	-	0.00%
2023-07-05	0	0.315	0.315	0.330	0.315	0.315	90,000	28,350	0.3150	0.315	0.315	0.330	0.315	0.315	90,000	0.3150	-5.97%
2023-07-04	0	0.335	0.320	0.340	0.320	0.335	22,000	7,070	0.3214	0.335	0.320	0.340	0.320	0.335	22,000	0.3214	1.52%
2023-07-03	0	0.330	0.330	0.340	0.330	0.330	2,000	660	0.3300	0.330	0.330	0.340	0.330	0.330	2,000	0.3300	-2.94%
2023-06-30	0	0.340	0.315	0.340	0.315	0.340	6,000	1,990	0.3317	0.340	0.315	0.340	0.315	0.340	6,000	0.3317	-1.45%
2023-06-29	0	0.345	0.310	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.310	0.345	0.345	0.345	2,000	0.3450	4.55%
2023-06-28	0	0.330	0.330	0.345	0.330	0.345	30,000	9,930	0.3310	0.330	0.330	0.345	0.330	0.345	30,000	0.3310	-2.94%
2023-06-27	0	0.340	0.330	0.340	0.330	0.345	32,000	10,590	0.3309	0.340	0.330	0.340	0.330	0.345	32,000	0.3309	-1.45%
2023-06-26	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2023-06-23	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2023-06-21	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2023-06-20	0	0.345	0.315	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.315	0.345	0.345	0.345	2,000	0.3450	4.55%
2023-06-19	0	0.330	0.330	0.345	0.325	0.345	174,000	57,250	0.3290	0.330	0.330	0.345	0.325	0.345	174,000	0.3290	0.00%
2023-06-16	0	0.330	0.330	0.345	0.325	0.345	208,000	68,420	0.3289	0.330	0.330	0.345	0.325	0.345	208,000	0.3289	-2.94%
2023-06-15	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2023-06-14	0	0.340	0.320	0.340	0.305	0.345	64,000	19,670	0.3073	0.340	0.320	0.340	0.305	0.345	64,000	0.3073	3.03%
2023-06-13	0	0.330	0.330	0.340	0.320	0.345	218,000	70,210	0.3221	0.330	0.330	0.340	0.320	0.345	218,000	0.3221	8.20%
2023-06-12	0	0.305	0.305	0.325	0.295	0.330	8,000	2,460	0.3075	0.305	0.305	0.325	0.295	0.330	8,000	0.3075	-10.29%
2023-06-09	0	0.340	0.330	0.340	0.325	0.340	44,000	14,330	0.3257	0.340	0.330	0.340	0.325	0.340	44,000	0.3257	1.49%
2023-06-08	0	0.335	0.255	0.340	0.310	0.350	32,000	10,240	0.3200	0.335	0.255	0.340	0.310	0.350	32,000	0.3200	-1.47%
2023-06-07	0	0.340	0.330	0.340	0.325	0.345	204,000	66,870	0.3278	0.340	0.330	0.340	0.325	0.345	204,000	0.3278	0.00%
2023-06-06	0	0.340	0.325	0.340	0.345	0.345	2,000	690	0.3450	0.340	0.325	0.340	0.345	0.345	2,000	0.3450	0.00%
2023-06-05	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-06-02	0	0.340	0.325	0.340	0.325	0.340	54,000	17,580	0.3256	0.340	0.325	0.340	0.325	0.340	54,000	0.3256	0.00%
2023-06-01	0	0.340	0.315	0.345	-	-	0	0	-	0.340	0.315	0.345	-	-	0	-	0.00%
2023-05-31	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	-1.45%
2023-05-30	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2023-05-29	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2023-05-25	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	0.00%
2023-05-24	0	0.345	0.320	0.350	-	-	0	0	-	0.345	0.320	0.350	-	-	0	-	0.00%
2023-05-23	0	0.345	0.330	0.345	0.325	0.345	438,000	144,760	0.3305	0.345	0.330	0.345	0.325	0.345	438,000	0.3305	4.55%
2023-05-22	0	0.330	0.315	0.335	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2023-05-19	0	0.330	0.330	0.335	0.315	0.330	206,000	67,950	0.3299	0.330	0.330	0.335	0.315	0.330	206,000	0.3299	-5.71%
2023-05-18	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	-1.41%
2023-05-17	0	0.355	0.330	0.355	0.325	0.355	104,000	33,860	0.3256	0.355	0.330	0.355	0.325	0.355	104,000	0.3256	1.43%
2023-05-16	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2023-05-15	0	0.350	0.330	0.350	0.335	0.355	14,000	4,880	0.3486	0.350	0.330	0.350	0.335	0.355	14,000	0.3486	0.00%
2023-05-12	0	0.350	0.315	0.355	0.315	0.355	8,000	2,720	0.3400	0.350	0.315	0.355	0.315	0.355	8,000	0.3400	12.90%
2023-05-11	0	0.310	0.310	0.340	0.310	0.350	8,000	2,590	0.3238	0.310	0.310	0.340	0.310	0.350	8,000	0.3238	-11.43%
2023-05-10	0	0.350	0.320	0.355	-	-	0	0	-	0.350	0.320	0.355	-	-	0	-	0.00%
2023-05-09	0	0.350	0.350	0.355	-	-	0	0	-	0.350	0.350	0.355	-	-	0	-	0.00%
2023-05-08	0	0.350	0.330	0.355	-	-	0	0	-	0.350	0.330	0.355	-	-	0	-	0.00%
2023-05-05	0	0.350	0.305	0.355	-	-	0	0	-	0.350	0.305	0.355	-	-	0	-	0.00%
2023-05-04	0	0.350	0.330	0.355	-	-	0	0	-	0.350	0.330	0.355	-	-	0	-	0.00%
2023-05-03	0	0.350	0.330	0.355	-	-	0	0	-	0.350	0.330	0.355	-	-	0	-	0.00%
2023-05-02	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-04-28	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-04-27	0	0.350	0.305	0.355	0.305	0.360	6,000	2,030	0.3383	0.350	0.305	0.355	0.305	0.360	6,000	0.3383	6.06%
2023-04-26	0	0.330	0.330	0.350	0.330	0.355	4,000	1,370	0.3425	0.330	0.330	0.350	0.330	0.355	4,000	0.3425	-5.71%
2023-04-25	0	0.350	0.330	0.350	0.330	0.350	104,000	34,400	0.3308	0.350	0.330	0.350	0.330	0.350	104,000	0.3308	1.45%
2023-04-24	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	-1.43%
2023-04-21	0	0.350	0.330	0.350	0.370	0.370	2,000	740	0.3700	0.350	0.330	0.350	0.370	0.370	2,000	0.3700	2.94%
2023-04-20	0	0.340	0.325	0.340	0.325	0.355	42,000	14,110	0.3360	0.340	0.325	0.340	0.325	0.355	42,000	0.3360	1.49%
2023-04-19	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2023-04-18	0	0.335	0.325	0.335	0.325	0.335	6,000	1,970	0.3283	0.335	0.325	0.335	0.325	0.335	6,000	0.3283	1.52%
2023-04-17	0	0.330	0.325	0.330	0.325	0.330	902,000	296,770	0.3290	0.330	0.325	0.330	0.325	0.330	902,000	0.3290	1.54%
2023-04-14	0	0.325	0.305	0.325	0.310	0.325	6,000	1,890	0.3150	0.325	0.305	0.325	0.310	0.325	6,000	0.3150	-1.52%
2023-04-13	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-04-12	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-04-11	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-04-06	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-04-04	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-04-03	0	0.330	0.300	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	-4.35%
2023-03-31	0	0.345	0.295	0.345	0.345	0.345	4,000	1,380	0.3450	0.345	0.295	0.345	0.345	0.345	4,000	0.3450	4.55%
2023-03-30	0	0.330	0.295	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.295	0.330	0.330	0.330	4,000	0.3300	1.54%
2023-03-29	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2023-03-28	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-03-27	0	0.330	0.295	0.330	0.295	0.345	6,000	1,970	0.3283	0.330	0.295	0.330	0.295	0.345	6,000	0.3283	0.00%
2023-03-24	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2023-03-23	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2023-03-22	0	0.330	0.290	0.330	0.315	0.330	4,000	1,290	0.3225	0.330	0.290	0.330	0.315	0.330	4,000	0.3225	11.86%
2023-03-21	0	0.295	0.295	0.315	0.290	0.320	124,000	37,620	0.3034	0.295	0.295	0.315	0.290	0.320	124,000	0.3034	-6.35%
2023-03-20	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-4.55%
2023-03-17	0	0.330	0.315	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.315	0.330	0.330	0.330	4,000	0.3300	0.00%
2023-03-16	0	0.330	0.310	0.330	0.325	0.330	284,000	93,710	0.3300	0.330	0.310	0.330	0.325	0.330	284,000	0.3300	0.00%
2023-03-15	0	0.330	0.330	0.345	0.315	0.345	142,000	46,870	0.3301	0.330	0.330	0.345	0.315	0.345	142,000	0.3301	0.00%
2023-03-14	0	0.330	0.290	0.330	0.330	0.330	350,000	115,500	0.3300	0.330	0.290	0.330	0.330	0.330	350,000	0.3300	0.00%
2023-03-13	0	0.330	0.325	0.335	0.330	0.345	202,000	66,690	0.3301	0.330	0.325	0.335	0.330	0.345	202,000	0.3301	0.00%
2023-03-10	0	0.330	0.330	0.335	0.330	0.330	44,000	14,520	0.3300	0.330	0.330	0.335	0.330	0.330	44,000	0.3300	-4.35%
2023-03-09	0	0.345	0.325	0.345	0.330	0.350	204,000	67,390	0.3303	0.345	0.325	0.345	0.330	0.350	204,000	0.3303	4.55%
2023-03-08	0	0.330	0.300	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	8.20%
2023-03-07	0	0.305	0.305	0.335	0.300	0.345	50,000	15,300	0.3060	0.305	0.305	0.335	0.300	0.345	50,000	0.3060	-7.58%
2023-03-06	0	0.330	0.330	0.335	0.330	0.350	418,000	138,490	0.3313	0.330	0.330	0.335	0.330	0.350	418,000	0.3313	-1.49%
2023-03-03	0	0.335	0.305	0.345	-	-	0	0	-	0.335	0.305	0.345	-	-	0	-	0.00%
2023-03-02	0	0.335	0.330	0.335	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	0.00%
2023-03-01	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2023-02-28	0	0.335	0.310	0.335	0.305	0.340	22,000	6,780	0.3082	0.335	0.310	0.335	0.305	0.340	22,000	0.3082	-4.29%
2023-02-27	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2023-02-24	0	0.350	0.330	0.350	0.325	0.350	318,000	104,900	0.3299	0.350	0.330	0.350	0.325	0.350	318,000	0.3299	0.00%
2023-02-23	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2023-02-22	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2023-02-21	0	0.350	0.330	0.360	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2023-02-20	0	0.350	0.290	0.360	-	-	0	0	-	0.350	0.290	0.360	-	-	0	-	0.00%
2023-02-17	0	0.350	0.330	0.350	0.355	0.355	2,000	710	0.3550	0.350	0.330	0.350	0.355	0.355	2,000	0.3550	0.00%
2023-02-16	0	0.350	0.310	0.355	-	-	0	0	-	0.350	0.310	0.355	-	-	0	-	0.00%
2023-02-15	0	0.350	0.325	0.355	-	-	0	0	-	0.350	0.325	0.355	-	-	0	-	0.00%
2023-02-14	0	0.350	0.330	0.355	0.350	0.355	4,000	1,410	0.3525	0.350	0.330	0.355	0.350	0.355	4,000	0.3525	6.06%
2023-02-13	0	0.330	0.320	0.355	-	-	0	0	-	0.330	0.320	0.355	-	-	0	-	0.00%
2023-02-10	0	0.330	0.330	0.340	0.330	0.350	80,000	26,440	0.3305	0.330	0.330	0.340	0.330	0.350	80,000	0.3305	0.00%
2023-02-09	0	0.330	0.330	0.340	0.330	0.350	148,000	49,720	0.3359	0.330	0.330	0.340	0.330	0.350	148,000	0.3359	0.00%
2023-02-08	0	0.330	0.330	0.355	0.315	0.355	38,000	12,610	0.3318	0.330	0.330	0.355	0.315	0.355	38,000	0.3318	-2.94%
2023-02-07	0	0.340	0.330	0.340	0.325	0.340	20,104,000	6,033,860	0.3001	0.340	0.330	0.340	0.325	0.340	20,104,000	0.3001	4.62%
2023-02-06	0	0.325	0.300	0.325	0.295	0.330	558,000	168,610	0.3022	0.325	0.300	0.325	0.295	0.330	558,000	0.3022	10.17%
2023-02-03	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2023-02-02	0	0.295	0.280	0.295	0.285	0.300	26,000	7,620	0.2931	0.295	0.280	0.295	0.285	0.300	26,000	0.2931	0.00%
2023-02-01	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2023-01-31	0	0.295	0.275	0.300	0.280	0.300	6,000	1,750	0.2917	0.295	0.275	0.300	0.280	0.300	6,000	0.2917	-1.67%
2023-01-30	0	0.300	0.280	0.300	0.300	0.300	26,000	7,800	0.3000	0.300	0.280	0.300	0.300	0.300	26,000	0.3000	0.00%
2023-01-27	0	0.300	0.300	0.340	0.300	0.315	22,000	6,630	0.3014	0.300	0.300	0.340	0.300	0.315	22,000	0.3014	-10.45%
2023-01-26	0	0.335	0.300	0.345	0.300	0.345	8,000	2,650	0.3313	0.335	0.300	0.345	0.300	0.345	8,000	0.3313	0.00%
2023-01-20	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2023-01-19	0	0.335	0.320	0.335	0.320	0.345	6,000	2,010	0.3350	0.335	0.320	0.335	0.320	0.345	6,000	0.3350	0.00%
2023-01-18	0	0.335	0.320	0.335	0.320	0.345	108,000	34,610	0.3205	0.335	0.320	0.335	0.320	0.345	108,000	0.3205	4.69%
2023-01-17	0	0.320	0.295	0.320	0.295	0.320	22,000	6,550	0.2977	0.320	0.295	0.320	0.295	0.320	22,000	0.2977	-1.54%
2023-01-16	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2023-01-13	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2023-01-12	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2023-01-11	0	0.330	0.305	0.330	-	-	14,804,000	4,589,240	0.3100	0.330	0.305	0.330	-	-	14,804,000	0.3100	0.00%
2023-01-10	0	0.330	0.320	0.330	0.315	0.330	62,000	19,560	0.3155	0.330	0.320	0.330	0.315	0.330	62,000	0.3155	0.00%
2023-01-09	0	0.330	0.310	0.330	0.275	0.335	20,000	6,060	0.3030	0.330	0.310	0.330	0.275	0.335	20,000	0.3030	0.00%
2023-01-06	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2023-01-05	0	0.330	0.320	0.330	0.320	0.330	104,000	33,300	0.3202	0.330	0.320	0.330	0.320	0.330	104,000	0.3202	1.54%
2023-01-04	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2023-01-03	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2022-12-30	0	0.325	0.305	0.330	0.310	0.345	6,000	1,960	0.3267	0.325	0.305	0.330	0.310	0.345	6,000	0.3267	0.00%
2022-12-29	0	0.325	0.305	0.325	0.300	0.340	6,000	1,960	0.3267	0.325	0.305	0.325	0.300	0.340	6,000	0.3267	0.00%
2022-12-28	0	0.325	0.305	0.330	0.300	0.325	18,000	5,790	0.3217	0.325	0.305	0.330	0.300	0.325	18,000	0.3217	-1.52%
2022-12-23	0	0.330	0.295	0.330	0.285	0.340	6,000	1,920	0.3200	0.330	0.295	0.330	0.285	0.340	6,000	0.3200	0.00%
2022-12-22	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2022-12-21	0	0.330	0.295	0.330	0.320	0.335	6,000	1,970	0.3283	0.330	0.295	0.330	0.320	0.335	6,000	0.3283	3.13%
2022-12-20	0	0.320	0.280	0.325	0.280	0.325	10,000	3,150	0.3150	0.320	0.280	0.325	0.280	0.325	10,000	0.3150	0.00%
2022-12-19	0	0.320	0.310	0.320	0.310	0.320	178,000	56,940	0.3199	0.320	0.310	0.320	0.310	0.320	178,000	0.3199	0.00%
2022-12-16	0	0.320	0.320	0.325	0.305	0.325	250,000	79,870	0.3195	0.320	0.320	0.325	0.305	0.325	250,000	0.3195	10.34%
2022-12-15	0	0.290	0.285	0.305	0.265	0.330	600,000	168,030	0.2801	0.290	0.285	0.305	0.265	0.330	600,000	0.2801	-12.12%
2022-12-14	0	0.330	0.310	0.330	0.310	0.330	6,000	1,940	0.3233	0.330	0.310	0.330	0.310	0.330	6,000	0.3233	4.76%
2022-12-13	0	0.315	0.295	0.315	0.315	0.325	6,000	1,930	0.3217	0.315	0.295	0.315	0.315	0.325	6,000	0.3217	-3.08%
2022-12-12	0	0.325	0.320	0.325	0.315	0.330	208,000	65,610	0.3154	0.325	0.320	0.325	0.315	0.330	208,000	0.3154	1.56%
2022-12-09	0	0.320	0.300	0.320	0.300	0.330	330,000	104,580	0.3169	0.320	0.300	0.320	0.300	0.330	330,000	0.3169	-4.48%
2022-12-08	0	0.335	0.320	0.335	0.320	0.335	36,000	11,610	0.3225	0.335	0.320	0.335	0.320	0.335	36,000	0.3225	0.00%
2022-12-07	0	0.335	0.315	0.335	0.320	0.335	162,000	52,470	0.3239	0.335	0.315	0.335	0.320	0.335	162,000	0.3239	1.52%
2022-12-06	0	0.330	0.320	0.330	0.320	0.345	28,000	9,430	0.3368	0.330	0.320	0.330	0.320	0.345	28,000	0.3368	3.13%
2022-12-05	0	0.320	0.320	0.325	0.320	0.340	720,000	230,850	0.3206	0.320	0.320	0.325	0.320	0.340	720,000	0.3206	0.00%
2022-12-02	0	0.320	0.315	0.320	0.310	0.320	194,000	62,060	0.3199	0.320	0.315	0.320	0.310	0.320	194,000	0.3199	3.23%
2022-12-01	0	0.310	0.290	0.320	0.310	0.320	754,000	235,280	0.3120	0.310	0.290	0.320	0.310	0.320	754,000	0.3120	-3.12%
2022-11-30	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-11-29	0	0.320	0.300	0.320	0.310	0.320	680,000	211,970	0.3117	0.320	0.300	0.320	0.310	0.320	680,000	0.3117	6.67%
2022-11-28	0	0.300	0.270	0.305	0.300	0.300	4,000	1,200	0.3000	0.300	0.270	0.305	0.300	0.300	4,000	0.3000	3.45%
2022-11-25	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-11-24	0	0.290	0.280	0.295	0.265	0.290	220,000	60,950	0.2770	0.290	0.280	0.295	0.265	0.290	220,000	0.2770	-1.69%
2022-11-23	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2022-11-22	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2022-11-21	0	0.295	0.275	0.300	0.295	0.300	34,000	10,120	0.2976	0.295	0.275	0.300	0.295	0.300	34,000	0.2976	0.00%
2022-11-18	0	0.295	0.295	0.315	0.290	0.320	22,000	6,480	0.2945	0.295	0.295	0.315	0.290	0.320	22,000	0.2945	-6.35%
2022-11-17	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2022-11-16	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-1.56%
2022-11-15	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-11-14	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2022-11-11	0	0.320	0.305	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.305	0.320	0.320	0.320	2,000	0.3200	1.59%
2022-11-10	0	0.315	0.300	0.315	0.310	0.320	676,000	214,950	0.3180	0.315	0.300	0.315	0.310	0.320	676,000	0.3180	0.00%
2022-11-09	0	0.315	0.315	0.320	0.315	0.320	196,000	62,710	0.3199	0.315	0.315	0.320	0.315	0.320	196,000	0.3199	-1.56%
2022-11-08	0	0.320	0.315	0.320	0.315	0.320	3,258,000	1,042,550	0.3200	0.320	0.315	0.320	0.315	0.320	3,258,000	0.3200	3.23%
2022-11-07	0	0.310	0.310	0.320	0.305	0.320	2,616,000	836,890	0.3199	0.310	0.310	0.320	0.305	0.320	2,616,000	0.3199	-3.12%
2022-11-04	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-11-03	0	0.320	0.310	0.320	0.310	0.320	6,000	1,900	0.3167	0.320	0.310	0.320	0.310	0.320	6,000	0.3167	3.23%
2022-11-02	0	0.310	0.310	0.315	0.310	0.310	154,000	47,740	0.3100	0.310	0.310	0.315	0.310	0.310	154,000	0.3100	-3.12%
2022-11-01	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-10-31	0	0.320	0.300	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.300	0.320	0.320	0.320	2,000	0.3200	3.23%
2022-10-28	0	0.310	0.310	0.315	0.310	0.310	8,000	2,510	0.3138	0.310	0.310	0.315	0.310	0.310	8,000	0.3138	-3.12%
2022-10-27	0	0.320	0.310	0.320	0.310	0.320	6,000	1,900	0.3167	0.320	0.310	0.320	0.310	0.320	6,000	0.3167	0.00%
2022-10-26	0	0.320	0.315	0.320	0.305	0.320	1,106,000	349,850	0.3163	0.320	0.315	0.320	0.305	0.320	1,106,000	0.3163	1.59%
2022-10-25	0	0.315	0.305	0.315	0.305	0.320	456,000	145,720	0.3196	0.315	0.305	0.315	0.305	0.320	456,000	0.3196	-3.08%
2022-10-24	0	0.325	0.325	0.330	0.310	0.350	300,000	93,650	0.3122	0.325	0.325	0.330	0.310	0.350	300,000	0.3122	1.56%
2022-10-21	0	0.320	0.310	0.320	0.310	0.330	6,000	1,920	0.3200	0.320	0.310	0.320	0.310	0.330	6,000	0.3200	3.23%
2022-10-20	0	0.310	0.310	0.315	0.310	0.310	686,000	212,660	0.3100	0.310	0.310	0.315	0.310	0.310	686,000	0.3100	-3.12%
2022-10-19	0	0.320	0.300	0.320	0.300	0.320	6,000	1,880	0.3133	0.320	0.300	0.320	0.300	0.320	6,000	0.3133	3.23%
2022-10-18	0	0.310	0.300	0.310	0.300	0.320	294,000	89,260	0.3036	0.310	0.300	0.310	0.300	0.320	294,000	0.3036	0.00%
2022-10-17	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2022-10-14	0	0.310	0.300	0.310	0.300	0.310	12,000	3,680	0.3067	0.310	0.300	0.310	0.300	0.310	12,000	0.3067	-1.59%
2022-10-13	0	0.315	0.275	0.320	0.275	0.320	6,000	1,820	0.3033	0.315	0.275	0.320	0.275	0.320	6,000	0.3033	3.28%
2022-10-12	0	0.305	0.300	0.305	0.295	0.320	260,000	77,930	0.2997	0.305	0.300	0.305	0.295	0.320	260,000	0.2997	1.67%
2022-10-11	0	0.300	0.295	0.310	0.300	0.320	294,000	88,260	0.3002	0.300	0.295	0.310	0.300	0.320	294,000	0.3002	-1.64%
2022-10-10	0	0.305	0.295	0.310	0.300	0.305	396,000	118,830	0.3001	0.305	0.295	0.310	0.300	0.305	396,000	0.3001	3.39%
2022-10-07	0	0.295	0.265	0.295	0.295	0.295	4,000	1,180	0.2950	0.295	0.265	0.295	0.295	0.295	4,000	0.2950	1.72%
2022-10-06	0	0.290	0.265	0.290	0.290	0.295	6,000	1,760	0.2933	0.290	0.265	0.290	0.290	0.295	6,000	0.2933	3.57%
2022-10-05	0	0.280	0.265	0.280	0.280	0.295	62,000	17,490	0.2821	0.280	0.265	0.280	0.280	0.295	62,000	0.2821	5.66%
2022-10-03	0	0.265	0.265	0.285	0.265	0.265	16,000	4,240	0.2650	0.265	0.265	0.285	0.265	0.265	16,000	0.2650	-8.62%
2022-09-30	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-09-29	0	0.290	0.290	0.305	0.290	0.300	102,000	30,580	0.2998	0.290	0.290	0.305	0.290	0.300	102,000	0.2998	-3.33%
2022-09-28	0	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2022-09-27	0	0.300	0.265	0.305	-	-	0	0	-	0.300	0.265	0.305	-	-	0	-	0.00%
2022-09-26	0	0.300	0.290	0.305	0.300	0.300	100,000	30,000	0.3000	0.300	0.290	0.305	0.300	0.300	100,000	0.3000	0.00%
2022-09-23	0	0.300	0.300	0.305	0.300	0.300	22,000	6,600	0.3000	0.300	0.300	0.305	0.300	0.300	22,000	0.3000	0.00%
2022-09-22	0	0.300	0.300	0.305	0.300	0.300	98,000	29,400	0.3000	0.300	0.300	0.305	0.300	0.300	98,000	0.3000	0.00%
2022-09-21	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-09-20	0	0.300	0.300	0.305	0.300	0.300	66,000	19,800	0.3000	0.300	0.300	0.305	0.300	0.300	66,000	0.3000	-1.64%
2022-09-19	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2022-09-16	0	0.305	0.270	0.305	0.285	0.305	212,000	60,950	0.2875	0.305	0.270	0.305	0.285	0.305	212,000	0.2875	7.02%
2022-09-15	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2022-09-14	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2022-09-13	0	0.285	0.265	0.285	0.265	0.290	46,000	12,810	0.2785	0.285	0.265	0.285	0.265	0.290	46,000	0.2785	5.56%
2022-09-09	0	0.270	0.270	0.290	0.260	0.290	334,000	90,080	0.2697	0.270	0.270	0.290	0.260	0.290	334,000	0.2697	-3.57%
2022-09-08	0	0.280	0.255	0.280	0.265	0.285	10,000	2,690	0.2690	0.280	0.255	0.280	0.265	0.285	10,000	0.2690	7.69%
2022-09-07	0	0.260	0.260	0.280	0.260	0.300	134,000	35,830	0.2674	0.260	0.260	0.280	0.260	0.300	134,000	0.2674	-3.70%
2022-09-06	0	0.270	0.265	0.310	0.270	0.270	6,000	1,780	0.2967	0.270	0.265	0.310	0.270	0.270	6,000	0.2967	-12.90%
2022-09-05	0	0.310	0.270	0.315	0.280	0.325	5,786,000	1,842,540	0.3184	0.310	0.270	0.315	0.280	0.325	5,786,000	0.3184	0.00%
2022-09-02	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2022-09-01	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2022-08-31	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-3.12%
2022-08-30	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-5.88%
2022-08-29	0	0.340	0.300	0.340	0.345	0.345	4,000	1,380	0.3450	0.340	0.300	0.340	0.345	0.345	4,000	0.3450	1.49%
2022-08-26	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	-1.47%
2022-08-25	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2022-08-24	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	0.00%
2022-08-23	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2022-08-22	0	0.340	0.330	0.340	0.330	0.345	602,000	202,990	0.3372	0.340	0.330	0.340	0.330	0.345	602,000	0.3372	3.03%
2022-08-19	0	0.330	0.320	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.320	0.330	0.330	0.330	2,000	0.3300	3.13%
2022-08-18	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2022-08-17	0	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2022-08-16	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2022-08-15	0	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2022-08-12	0	0.320	0.310	0.330	0.310	0.320	200,000	63,950	0.3198	0.320	0.310	0.330	0.310	0.320	200,000	0.3198	10.34%
2022-08-11	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	1.75%
2022-08-10	0	0.285	0.280	0.315	0.280	0.280	10,000	2,800	0.2800	0.285	0.280	0.315	0.280	0.280	10,000	0.2800	-12.31%
2022-08-09	0	0.325	0.325	0.345	0.325	0.350	472,000	158,200	0.3352	0.325	0.325	0.345	0.325	0.350	472,000	0.3352	0.00%
2022-08-08	0	0.325	0.325	0.350	0.325	0.325	150,000	48,750	0.3250	0.325	0.325	0.350	0.325	0.325	150,000	0.3250	0.00%
2022-08-05	0	0.325	0.295	0.345	-	-	0	0	-	0.325	0.295	0.345	-	-	0	-	0.00%
2022-08-04	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2022-08-03	0	0.325	0.320	0.340	0.325	0.325	150,000	48,750	0.3250	0.325	0.320	0.340	0.325	0.325	150,000	0.3250	1.56%
2022-08-02	0	0.320	0.325	0.340	0.320	0.325	1,038,000	333,660	0.3214	0.320	0.325	0.340	0.320	0.325	1,038,000	0.3214	1.59%
2022-08-01	0	0.315	0.315	0.345	0.315	0.315	6,000	1,890	0.3150	0.315	0.315	0.345	0.315	0.315	6,000	0.3150	0.00%
2022-07-29	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2022-07-28	0	0.315	0.315	0.330	0.315	0.330	44,000	13,890	0.3157	0.315	0.315	0.330	0.315	0.330	44,000	0.3157	-1.56%
2022-07-27	0	0.320	0.320	0.335	0.320	0.320	260,000	83,200	0.3200	0.320	0.320	0.335	0.320	0.320	260,000	0.3200	-7.25%
2022-07-26	0	0.345	0.285	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.285	0.345	0.345	0.345	2,000	0.3450	6.15%
2022-07-25	0	0.325	0.325	0.340	0.325	0.350	12,000	3,950	0.3292	0.325	0.325	0.340	0.325	0.350	12,000	0.3292	0.00%
2022-07-22	0	0.325	0.315	0.345	-	-	0	0	-	0.325	0.315	0.345	-	-	0	-	0.00%
2022-07-21	0	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	1.56%
2022-07-20	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2022-07-19	0	0.320	0.320	0.345	0.320	0.325	102,000	32,650	0.3201	0.320	0.320	0.345	0.320	0.325	102,000	0.3201	-1.54%
2022-07-18	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	0.00%
2022-07-15	0	0.325	0.290	0.340	0.310	0.340	102,000	33,060	0.3241	0.325	0.290	0.340	0.310	0.340	102,000	0.3241	8.33%
2022-07-14	0	0.300	0.300	0.350	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.350	0.300	0.300	10,000	0.3000	-13.04%
2022-07-13	0	0.345	0.320	0.345	0.345	0.345	68,000	23,460	0.3450	0.345	0.320	0.345	0.345	0.345	68,000	0.3450	0.00%
2022-07-12	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2022-07-11	0	0.345	0.320	0.345	0.310	0.345	44,000	14,130	0.3211	0.345	0.320	0.345	0.310	0.345	44,000	0.3211	0.00%
2022-07-08	0	0.345	0.310	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.310	0.345	0.345	0.345	2,000	0.3450	11.29%
2022-07-07	0	0.310	0.310	0.345	0.310	0.345	10,000	3,380	0.3380	0.310	0.310	0.345	0.310	0.345	10,000	0.3380	-4.62%
2022-07-06	0	0.325	0.325	0.345	0.315	0.320	4,000	1,270	0.3175	0.325	0.325	0.345	0.315	0.320	4,000	0.3175	1.56%
2022-07-05	0	0.320	0.310	0.345	-	-	0	0	-	0.320	0.310	0.345	-	-	0	-	0.00%
2022-07-04	0	0.320	0.325	0.350	0.315	0.350	124,000	39,380	0.3176	0.320	0.325	0.350	0.315	0.350	124,000	0.3176	-1.54%
2022-06-30	0	0.325	0.325	0.345	0.320	0.320	74,000	23,680	0.3200	0.325	0.325	0.345	0.320	0.320	74,000	0.3200	-7.14%
2022-06-29	0	0.350	0.310	0.350	0.340	0.350	6,000	2,060	0.3433	0.350	0.310	0.350	0.340	0.350	6,000	0.3433	1.45%
2022-06-28	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2022-06-27	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-06-24	0	0.345	0.330	0.350	-	-	0	0	-	0.345	0.330	0.350	-	-	0	-	0.00%
2022-06-23	0	0.345	0.295	0.345	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2022-06-22	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2022-06-21	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-06-20	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-06-17	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2022-06-16	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2022-06-15	0	0.345	0.325	0.345	0.345	0.345	6,000	2,070	0.3450	0.345	0.325	0.345	0.345	0.345	6,000	0.3450	0.00%
2022-06-14	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	-1.43%
2022-06-13	0	0.350	0.325	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.325	0.350	0.350	0.350	2,000	0.3500	9.38%
2022-06-10	0	0.320	0.325	0.345	0.320	0.350	164,000	52,940	0.3228	0.320	0.325	0.345	0.320	0.350	164,000	0.3228	-7.25%
2022-06-09	0	0.345	0.300	0.350	0.345	0.345	2,000	690	0.3450	0.345	0.300	0.350	0.345	0.345	2,000	0.3450	11.29%
2022-06-08	0	0.310	0.310	0.345	0.290	0.290	50,000	14,500	0.2900	0.310	0.310	0.345	0.290	0.290	50,000	0.2900	-10.14%
2022-06-07	0	0.345	0.295	0.345	-	-	0	0	-	0.345	0.295	0.345	-	-	0	-	0.00%
2022-06-06	0	0.345	0.325	0.345	0.325	0.350	112,000	36,700	0.3277	0.345	0.325	0.345	0.325	0.350	112,000	0.3277	-1.43%
2022-06-02	0	0.350	0.325	0.350	0.330	0.360	60,000	20,380	0.3397	0.350	0.325	0.350	0.330	0.360	60,000	0.3397	7.69%
2022-06-01	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2022-05-31	0	0.325	0.310	0.330	0.250	0.330	6,376,000	1,778,180	0.2789	0.325	0.310	0.330	0.250	0.330	6,376,000	0.2789	0.00%
2022-05-30	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2022-05-27	0	0.325	0.320	0.330	0.315	0.325	100,000	32,350	0.3235	0.325	0.320	0.330	0.315	0.325	100,000	0.3235	0.00%
2022-05-26	0	0.325	0.285	0.330	-	-	0	0	-	0.325	0.285	0.330	-	-	0	-	0.00%
2022-05-25	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2022-05-24	0	0.325	0.315	0.330	0.325	0.325	440,000	143,000	0.3250	0.325	0.315	0.330	0.325	0.325	440,000	0.3250	0.00%
2022-05-23	0	0.325	0.320	0.330	-	-	0	0	-	0.325	0.320	0.330	-	-	0	-	0.00%
2022-05-20	0	0.325	0.320	0.330	0.325	0.325	10,000	3,250	0.3250	0.325	0.320	0.330	0.325	0.325	10,000	0.3250	0.00%
2022-05-19	0	0.325	0.310	0.330	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	0.00%
2022-05-18	0	0.325	0.295	0.330	0.325	0.325	18,000	5,850	0.3250	0.325	0.295	0.330	0.325	0.325	18,000	0.3250	0.00%
2022-05-17	0	0.325	0.280	0.310	0.270	0.325	22,000	6,050	0.2750	0.325	0.280	0.310	0.270	0.325	22,000	0.2750	0.00%
2022-05-16	0	0.325	0.320	0.330	0.315	0.330	22,000	7,030	0.3195	0.325	0.320	0.330	0.315	0.330	22,000	0.3195	3.17%
2022-05-13	0	0.315	0.310	0.330	-	-	0	0	-	0.315	0.310	0.330	-	-	0	-	0.00%
2022-05-12	0	0.315	-	0.330	0.330	0.330	4,000	1,320	0.3300	0.315	-	0.330	0.330	0.330	4,000	0.3300	0.00%
2022-05-11	0	0.315	0.315	0.330	0.300	0.300	5,000	1,500	0.3000	0.315	0.315	0.330	0.300	0.300	5,000	0.3000	-4.55%
2022-05-10	0	0.330	0.250	0.330	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	0.00%
2022-05-06	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2022-05-05	0	0.330	-	0.330	0.330	0.330	6,000	1,980	0.3300	0.330	-	0.330	0.330	0.330	6,000	0.3300	0.00%
2022-05-04	0	0.330	0.305	0.330	0.330	0.340	44,000	14,760	0.3355	0.330	0.305	0.330	0.330	0.340	44,000	0.3355	1.54%
2022-05-03	0	0.325	-	0.330	-	-	0	0	-	0.325	-	0.330	-	-	0	-	0.00%
2022-04-29	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2022-04-28	0	0.325	0.265	0.325	-	-	0	0	-	0.325	0.265	0.325	-	-	0	-	0.00%
2022-04-27	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2022-04-26	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2022-04-25	0	0.325	0.270	0.325	-	-	0	0	-	0.325	0.270	0.325	-	-	0	-	0.00%
2022-04-22	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2022-04-21	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2022-04-20	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2022-04-19	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2022-04-14	0	0.330	0.280	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.280	0.330	0.330	0.330	2,000	0.3300	4.76%
2022-04-13	0	0.315	0.315	0.325	0.310	0.325	64,000	20,680	0.3231	0.315	0.315	0.325	0.310	0.325	64,000	0.3231	-3.08%
2022-04-12	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2022-04-11	0	0.325	0.315	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.315	0.325	0.325	0.325	2,000	0.3250	3.17%
2022-04-08	0	0.315	0.315	0.325	0.315	0.330	2,886,000	910,380	0.3154	0.315	0.315	0.325	0.315	0.330	2,886,000	0.3154	0.00%
2022-04-07	0	0.315	0.315	0.320	0.315	0.320	360,000	113,410	0.3150	0.315	0.315	0.320	0.315	0.320	360,000	0.3150	0.00%
2022-04-06	0	0.315	0.265	0.305	0.300	0.315	214,000	64,410	0.3010	0.315	0.265	0.305	0.300	0.315	214,000	0.3010	0.00%
2022-04-04	0	0.315	0.265	0.305	0.315	0.330	34,000	10,740	0.3159	0.315	0.265	0.305	0.315	0.330	34,000	0.3159	8.62%
2022-04-01	0	0.290	0.265	0.290	0.250	0.300	454,000	124,000	0.2731	0.290	0.265	0.290	0.250	0.300	454,000	0.2731	9.43%
2022-03-31	0	0.265	0.260	0.265	0.250	0.270	936,000	242,420	0.2590	0.265	0.260	0.265	0.250	0.270	936,000	0.2590	-13.11%
2022-03-30	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2022-03-29	0	0.305	0.300	0.305	0.255	0.305	186,000	53,310	0.2866	0.305	0.300	0.305	0.255	0.305	186,000	0.2866	0.00%
2022-03-28	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2022-03-25	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2022-03-24	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2022-03-23	0	0.305	0.305	0.310	-	-	0	0	-	0.305	0.305	0.310	-	-	0	-	1.67%
2022-03-22	0	0.300	0.290	0.310	0.300	0.300	2,000	600	0.3000	0.300	0.290	0.310	0.300	0.300	2,000	0.3000	0.00%
2022-03-21	0	0.300	-	0.320	0.300	0.300	6,000	1,800	0.3000	0.300	-	0.320	0.300	0.300	6,000	0.3000	-3.23%
2022-03-18	0	0.310	0.310	0.320	0.300	0.300	4,000	1,200	0.3000	0.310	0.310	0.320	0.300	0.300	4,000	0.3000	-4.62%
2022-03-17	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
2022-03-16	0	0.330	0.300	0.330	0.325	0.330	4,000	1,310	0.3275	0.330	0.300	0.330	0.325	0.330	4,000	0.3275	10.00%
2022-03-15	0	0.300	0.300	0.330	0.300	0.330	170,000	52,460	0.3086	0.300	0.300	0.330	0.300	0.330	170,000	0.3086	0.00%
2022-03-14	0	0.300	-	0.300	0.300	0.315	212,000	66,600	0.3142	0.300	-	0.300	0.300	0.315	212,000	0.3142	-4.76%
2022-03-11	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2022-03-10	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2022-03-09	0	0.315	0.295	0.305	0.300	0.315	14,000	4,230	0.3021	0.315	0.295	0.305	0.300	0.315	14,000	0.3021	-3.08%
2022-03-08	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2022-03-07	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2022-03-04	0	0.330	0.300	0.330	0.310	0.330	84,000	27,640	0.3290	0.330	0.300	0.330	0.310	0.330	84,000	0.3290	1.54%
2022-03-03	0	0.325	0.310	0.315	0.310	0.325	40,000	12,700	0.3175	0.325	0.310	0.315	0.310	0.325	40,000	0.3175	4.84%
2022-03-02	0	0.310	0.310	0.325	0.310	0.310	198,000	61,380	0.3100	0.310	0.310	0.325	0.310	0.310	198,000	0.3100	0.00%
2022-03-01	0	0.310	0.310	0.320	0.310	0.310	198,000	61,380	0.3100	0.310	0.310	0.320	0.310	0.310	198,000	0.3100	-3.12%
2022-02-28	0	0.320	0.320	0.325	0.310	0.320	44,000	13,880	0.3155	0.320	0.320	0.325	0.310	0.320	44,000	0.3155	6.67%
2022-02-25	0	0.300	-	0.300	0.300	0.320	376,000	116,470	0.3098	0.300	-	0.300	0.300	0.320	376,000	0.3098	-3.23%
2022-02-24	0	0.310	0.300	0.310	0.300	0.310	338,000	104,400	0.3089	0.310	0.300	0.310	0.300	0.310	338,000	0.3089	-3.12%
2022-02-23	0	0.320	0.320	0.325	0.320	0.320	186,000	59,520	0.3200	0.320	0.320	0.325	0.320	0.320	186,000	0.3200	3.23%
2022-02-22	0	0.310	-	0.300	0.300	0.325	214,000	66,270	0.3097	0.310	-	0.300	0.300	0.325	214,000	0.3097	-1.59%
2022-02-21	0	0.315	0.315	0.325	0.310	0.315	80,000	25,180	0.3148	0.315	0.315	0.325	0.310	0.315	80,000	0.3148	0.00%
2022-02-18	0	0.315	-	0.305	0.300	0.325	224,000	72,230	0.3225	0.315	-	0.305	0.300	0.325	224,000	0.3225	-3.08%
2022-02-17	0	0.325	0.300	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.300	0.325	0.325	0.325	2,000	0.3250	4.84%
2022-02-16	0	0.310	0.300	0.325	0.310	0.310	200,000	62,000	0.3100	0.310	0.300	0.325	0.310	0.310	200,000	0.3100	-3.12%
2022-02-15	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-02-14	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-02-11	0	0.320	0.305	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.305	0.320	0.320	0.320	2,000	0.3200	3.23%
2022-02-10	0	0.310	0.305	0.325	0.310	0.310	100,000	31,000	0.3100	0.310	0.305	0.325	0.310	0.310	100,000	0.3100	-4.62%
2022-02-09	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2022-02-08	0	0.325	0.300	0.325	0.330	0.330	2,000	660	0.3300	0.325	0.300	0.325	0.330	0.330	2,000	0.3300	1.56%
2022-02-07	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2022-02-04	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2022-01-31	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2022-01-28	0	0.320	0.300	0.310	0.300	0.320	74,000	23,200	0.3135	0.320	0.300	0.310	0.300	0.320	74,000	0.3135	0.00%
2022-01-27	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-01-26	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-01-25	0	0.320	0.300	0.320	0.300	0.320	64,000	19,240	0.3006	0.320	0.300	0.320	0.300	0.320	64,000	0.3006	3.23%
2022-01-24	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-1.59%
2022-01-21	0	0.315	0.300	0.315	0.300	0.315	44,000	13,230	0.3007	0.315	0.300	0.315	0.300	0.315	44,000	0.3007	-1.56%
2022-01-20	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2022-01-19	0	0.330	0.300	0.330	0.350	0.350	2,000	700	0.3500	0.330	0.300	0.330	0.350	0.350	2,000	0.3500	3.13%
2022-01-18	0	0.320	0.305	0.320	0.300	0.320	3,102,000	930,640	0.3000	0.320	0.305	0.320	0.300	0.320	3,102,000	0.3000	0.00%
2022-01-17	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2022-01-14	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2022-01-13	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2022-01-12	0	0.325	0.295	0.330	0.295	0.330	6,000	1,900	0.3167	0.325	0.295	0.330	0.295	0.330	6,000	0.3167	1.56%
2022-01-11	0	0.320	0.295	0.320	0.290	0.320	84,000	25,270	0.3008	0.320	0.295	0.320	0.290	0.320	84,000	0.3008	6.67%
2022-01-10	0	0.300	0.290	0.300	0.290	0.300	296,000	86,530	0.2923	0.300	0.290	0.300	0.290	0.300	296,000	0.2923	-4.76%
2022-01-07	0	0.315	0.295	0.315	0.315	0.315	2,000	630	0.3150	0.315	0.295	0.315	0.315	0.315	2,000	0.3150	0.00%
2022-01-06	0	0.315	0.295	0.315	0.315	0.345	4,000	1,320	0.3300	0.315	0.295	0.315	0.315	0.345	4,000	0.3300	0.00%
2022-01-05	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2022-01-04	0	0.315	0.310	0.315	0.305	0.315	84,000	26,340	0.3136	0.315	0.310	0.315	0.305	0.315	84,000	0.3136	3.28%
2022-01-03	0	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2021-12-31	0	0.305	0.295	0.305	0.305	0.305	36,000	10,980	0.3050	0.305	0.295	0.305	0.305	0.305	36,000	0.3050	-1.61%
2021-12-30	0	0.310	0.280	0.315	0.310	0.310	20,000	6,200	0.3100	0.310	0.280	0.315	0.310	0.310	20,000	0.3100	-3.12%
2021-12-29	0	0.320	0.300	0.320	0.300	0.320	94,000	28,390	0.3020	0.320	0.300	0.320	0.300	0.320	94,000	0.3020	0.00%
2021-12-28	0	0.320	0.300	0.320	0.305	0.320	24,000	7,350	0.3063	0.320	0.300	0.320	0.305	0.320	24,000	0.3063	-1.54%
2021-12-24	0	0.325	0.305	0.320	-	-	0	0	-	0.325	0.305	0.320	-	-	0	-	0.00%
2021-12-23	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2021-12-22	0	0.325	0.305	0.320	0.305	0.330	6,000	1,920	0.3200	0.325	0.305	0.320	0.305	0.330	6,000	0.3200	1.56%
2021-12-21	0	0.320	0.315	0.320	0.310	0.330	556,000	178,870	0.3217	0.320	0.315	0.320	0.310	0.330	556,000	0.3217	-7.25%
2021-12-20	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	0.00%
2021-12-17	0	0.345	0.315	0.345	0.345	0.345	4,000	1,380	0.3450	0.345	0.315	0.345	0.345	0.345	4,000	0.3450	9.52%
2021-12-16	0	0.315	0.315	0.345	0.315	0.350	60,000	19,040	0.3173	0.315	0.315	0.345	0.315	0.350	60,000	0.3173	-10.00%
2021-12-15	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2021-12-14	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2021-12-13	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2021-12-10	0	0.350	0.315	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.315	0.350	0.350	0.350	2,000	0.3500	0.00%
2021-12-09	0	0.350	0.315	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.315	0.350	0.350	0.350	2,000	0.3500	0.00%
2021-12-08	0	0.350	0.315	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.315	0.350	0.350	0.350	2,000	0.3500	7.69%
2021-12-07	0	0.325	0.325	0.350	0.325	0.325	13,000	4,210	0.3238	0.325	0.325	0.350	0.325	0.325	13,000	0.3238	-5.80%
2021-12-06	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	-1.43%
2021-12-03	0	0.350	0.325	0.350	0.350	0.350	62,000	21,700	0.3500	0.350	0.325	0.350	0.350	0.350	62,000	0.3500	1.45%
2021-12-02	0	0.345	0.315	0.350	0.345	0.350	238,000	82,750	0.3477	0.345	0.315	0.350	0.345	0.350	238,000	0.3477	11.29%
2021-12-01	0	0.310	0.310	0.350	0.310	0.350	34,000	10,720	0.3153	0.310	0.310	0.350	0.310	0.350	34,000	0.3153	-8.82%
2021-11-30	0	0.340	0.310	0.340	0.340	0.340	200,000	68,000	0.3400	0.340	0.310	0.340	0.340	0.340	200,000	0.3400	0.00%
2021-11-29	0	0.340	0.305	0.340	0.305	0.340	102,000	34,600	0.3392	0.340	0.305	0.340	0.305	0.340	102,000	0.3392	0.00%
2021-11-26	0	0.340	0.305	0.340	0.340	0.340	200,000	68,000	0.3400	0.340	0.305	0.340	0.340	0.340	200,000	0.3400	0.00%
2021-11-25	0	0.340	0.305	0.340	0.295	0.340	342,000	106,130	0.3103	0.340	0.305	0.340	0.295	0.340	342,000	0.3103	6.25%
2021-11-24	0	0.320	0.300	0.320	0.320	0.320	100,000	32,000	0.3200	0.320	0.300	0.320	0.320	0.320	100,000	0.3200	0.00%
2021-11-23	0	0.320	0.290	0.320	0.320	0.320	102,000	32,640	0.3200	0.320	0.290	0.320	0.320	0.320	102,000	0.3200	6.67%
2021-11-22	0	0.300	0.300	0.320	0.300	0.335	492,000	151,830	0.3086	0.300	0.300	0.320	0.300	0.335	492,000	0.3086	-11.76%
2021-11-19	0	0.340	0.310	0.340	0.300	0.340	188,000	62,960	0.3349	0.340	0.310	0.340	0.300	0.340	188,000	0.3349	-1.45%
2021-11-18	0	0.345	0.315	0.345	0.310	0.345	154,000	52,480	0.3408	0.345	0.315	0.345	0.310	0.345	154,000	0.3408	2.99%
2021-11-17	0	0.335	-	0.345	-	-	0	0	-	0.335	-	0.345	-	-	0	-	-2.90%
2021-11-16	0	0.345	-	0.345	-	-	0	0	-	0.345	-	0.345	-	-	0	-	0.00%
2021-11-15	0	0.345	-	0.350	-	-	0	0	-	0.345	-	0.350	-	-	0	-	0.00%
2021-11-12	0	0.345	0.325	0.350	0.325	0.345	26,000	8,490	0.3265	0.345	0.325	0.350	0.325	0.345	26,000	0.3265	1.47%
2021-11-11	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-2.86%
2021-11-10	0	0.350	0.255	0.350	-	-	0	0	-	0.350	0.255	0.350	-	-	0	-	0.00%
2021-11-09	0	0.350	0.255	0.350	-	-	0	0	-	0.350	0.255	0.350	-	-	0	-	0.00%
2021-11-08	0	0.350	0.255	0.350	-	-	0	0	-	0.350	0.255	0.350	-	-	0	-	0.00%
2021-11-05	0	0.350	0.255	0.350	-	-	0	0	-	0.350	0.255	0.350	-	-	0	-	0.00%
2021-11-04	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2021-11-03	0	0.350	0.255	0.350	-	-	0	0	-	0.350	0.255	0.350	-	-	0	-	0.00%
2021-11-02	0	0.350	0.255	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.255	0.350	0.350	0.350	2,000	0.3500	1.45%
2021-11-01	0	0.345	0.260	0.345	-	-	0	0	-	0.345	0.260	0.345	-	-	0	-	-1.43%
2021-10-29	0	0.350	0.255	0.350	-	-	0	0	-	0.350	0.255	0.350	-	-	0	-	0.00%
2021-10-28	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2021-10-27	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2021-10-26	0	0.350	0.305	0.350	0.350	0.350	384,000	134,400	0.3500	0.350	0.305	0.350	0.350	0.350	384,000	0.3500	0.00%
2021-10-25	0	0.350	0.340	0.350	0.300	0.350	1,004,000	350,980	0.3496	0.350	0.340	0.350	0.300	0.350	1,004,000	0.3496	2.94%
2021-10-22	0	0.340	0.305	0.325	0.340	0.340	702,000	238,680	0.3400	0.340	0.305	0.325	0.340	0.340	702,000	0.3400	1.49%
2021-10-21	0	0.335	0.290	0.335	0.315	0.350	1,000,000	321,940	0.3219	0.335	0.290	0.335	0.315	0.350	1,000,000	0.3219	6.35%
2021-10-20	0	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2021-10-19	0	0.315	0.295	0.315	0.315	0.315	202,000	63,630	0.3150	0.315	0.295	0.315	0.315	0.315	202,000	0.3150	-1.56%
2021-10-18	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-10-15	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-10-12	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-10-11	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-10-08	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2021-10-07	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-10-06	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-10-05	0	0.320	0.255	0.325	-	-	0	0	-	0.320	0.255	0.325	-	-	0	-	0.00%
2021-10-04	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2021-09-30	0	0.320	0.295	0.325	-	-	0	0	-	0.320	0.295	0.325	-	-	0	-	0.00%
2021-09-29	0	0.320	0.300	0.325	0.320	0.320	2,000	640	0.3200	0.320	0.300	0.325	0.320	0.320	2,000	0.3200	1.59%
2021-09-28	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	-1.56%
2021-09-27	0	0.320	0.295	0.325	-	-	0	0	-	0.320	0.295	0.325	-	-	0	-	0.00%
2021-09-24	0	0.320	0.295	0.325	-	-	0	0	-	0.320	0.295	0.325	-	-	0	-	0.00%
2021-09-23	0	0.320	0.300	0.325	0.300	0.320	6,000	1,840	0.3067	0.320	0.300	0.325	0.300	0.320	6,000	0.3067	8.47%
2021-09-21	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2021-09-20	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2021-09-17	0	0.295	0.295	0.320	-	-	0	0	-	0.295	0.295	0.320	-	-	0	-	0.00%
2021-09-16	0	0.295	0.295	0.325	0.295	0.295	30,000	8,850	0.2950	0.295	0.295	0.325	0.295	0.295	30,000	0.2950	-1.67%
2021-09-15	0	0.300	0.295	0.315	-	-	0	0	-	0.300	0.295	0.315	-	-	0	-	0.00%
2021-09-14	0	0.300	0.260	0.300	0.300	0.300	500,000	150,000	0.3000	0.300	0.260	0.300	0.300	0.300	500,000	0.3000	1.69%
2021-09-13	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2021-09-10	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2021-09-09	0	0.295	0.295	0.320	0.295	0.295	6,000	1,770	0.2950	0.295	0.295	0.320	0.295	0.295	6,000	0.2950	-1.67%
2021-09-08	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2021-09-07	0	0.300	0.290	0.300	0.300	0.300	500,000	150,000	0.3000	0.300	0.290	0.300	0.300	0.300	500,000	0.3000	-6.25%
2021-09-06	0	0.320	0.300	0.325	-	-	0	0	-	0.320	0.300	0.325	-	-	0	-	-1.54%
2021-09-03	0	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	0.00%
2021-09-02	0	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	0.00%
2021-09-01	0	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	0.00%
2021-08-31	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	0.00%
2021-08-30	0	0.325	0.325	0.340	0.325	0.325	28,000	9,100	0.3250	0.325	0.325	0.340	0.325	0.325	28,000	0.3250	0.00%
2021-08-27	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	0.00%
2021-08-26	0	0.325	0.325	0.350	0.325	0.325	40,000	13,000	0.3250	0.325	0.325	0.350	0.325	0.325	40,000	0.3250	0.00%
2021-08-25	0	0.325	0.325	0.350	0.325	0.325	60,000	19,500	0.3250	0.325	0.325	0.350	0.325	0.325	60,000	0.3250	0.00%
2021-08-24	0	0.325	0.325	0.350	0.325	0.325	28,928	9,383	0.3244	0.325	0.325	0.350	0.325	0.325	28,928	0.3244	-2.99%
2021-08-23	0	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2021-08-20	0	0.335	0.325	0.345	-	-	0	0	-	0.335	0.325	0.345	-	-	0	-	0.00%
2021-08-19	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2021-08-18	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2021-08-17	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2021-08-16	0	0.335	0.335	0.350	0.335	0.335	18,000	6,030	0.3350	0.335	0.335	0.350	0.335	0.335	18,000	0.3350	0.00%
2021-08-13	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2021-08-12	0	0.335	0.335	0.350	0.335	0.335	22,000	7,370	0.3350	0.335	0.335	0.350	0.335	0.335	22,000	0.3350	0.00%
2021-08-11	0	0.335	0.335	0.350	0.335	0.335	50,000	16,750	0.3350	0.335	0.335	0.350	0.335	0.335	50,000	0.3350	-2.90%
2021-08-10	0	0.345	0.345	0.350	0.345	0.345	10,000	3,450	0.3450	0.345	0.345	0.350	0.345	0.345	10,000	0.3450	0.00%
2021-08-09	0	0.345	0.340	0.350	0.345	0.345	2,000	690	0.3450	0.345	0.340	0.350	0.345	0.345	2,000	0.3450	2.99%
2021-08-06	0	0.335	0.335	0.350	0.335	0.335	126,000	42,210	0.3350	0.335	0.335	0.350	0.335	0.335	126,000	0.3350	0.00%
2021-08-05	0	0.335	0.335	0.345	0.335	0.335	4,000	1,340	0.3350	0.335	0.335	0.345	0.335	0.335	4,000	0.3350	0.00%
2021-08-04	0	0.335	0.335	0.350	0.335	0.335	22,000	7,370	0.3350	0.335	0.335	0.350	0.335	0.335	22,000	0.3350	0.00%
2021-08-03	0	0.335	0.335	0.340	0.335	0.340	80,000	26,810	0.3351	0.335	0.335	0.340	0.335	0.340	80,000	0.3351	3.08%
2021-08-02	0	0.325	0.325	0.335	0.325	0.325	202,000	65,650	0.3250	0.325	0.325	0.335	0.325	0.325	202,000	0.3250	-2.99%
2021-07-30	0	0.335	0.325	0.340	-	-	0	0	-	0.335	0.325	0.340	-	-	0	-	0.00%
2021-07-29	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	1.52%
2021-07-28	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2021-07-27	0	0.330	0.330	0.340	0.325	0.325	8,000	2,600	0.3250	0.330	0.330	0.340	0.325	0.325	8,000	0.3250	1.54%
2021-07-26	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2021-07-23	0	0.325	0.325	0.340	0.325	0.330	18,000	5,890	0.3272	0.325	0.325	0.340	0.325	0.330	18,000	0.3272	-4.41%
2021-07-22	0	0.340	0.330	0.345	-	-	0	0	-	0.340	0.330	0.345	-	-	0	-	0.00%
2021-07-21	0	0.340	0.330	0.350	0.325	0.340	122,000	39,700	0.3254	0.340	0.330	0.350	0.325	0.340	122,000	0.3254	-1.45%
2021-07-20	0	0.345	0.325	0.345	0.325	0.345	106,000	34,580	0.3262	0.345	0.325	0.345	0.325	0.345	106,000	0.3262	6.15%
2021-07-19	0	0.325	0.325	0.335	0.325	0.345	222,000	72,220	0.3253	0.325	0.325	0.335	0.325	0.345	222,000	0.3253	-4.41%
2021-07-16	0	0.340	0.325	0.345	-	-	0	0	-	0.340	0.325	0.345	-	-	0	-	0.00%
2021-07-15	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2021-07-14	0	0.340	0.325	0.345	-	-	0	0	-	0.340	0.325	0.345	-	-	0	-	0.00%
2021-07-13	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2021-07-12	0	0.340	0.325	0.340	0.325	0.340	6,000	1,980	0.3300	0.340	0.325	0.340	0.325	0.340	6,000	0.3300	1.49%
2021-07-09	0	0.335	0.325	0.335	0.330	0.340	202,000	68,130	0.3373	0.335	0.325	0.335	0.330	0.340	202,000	0.3373	4.69%
2021-07-08	0	0.320	0.305	0.330	0.320	0.350	10,628,000	3,455,630	0.3251	0.320	0.305	0.330	0.320	0.350	10,628,000	0.3251	3.23%
2021-07-07	0	0.310	0.310	0.315	0.310	0.310	150,000	46,500	0.3100	0.310	0.310	0.315	0.310	0.310	150,000	0.3100	-1.59%
2021-07-06	0	0.315	0.300	0.315	0.305	0.315	29,000	8,850	0.3052	0.315	0.300	0.315	0.305	0.315	29,000	0.3052	3.28%
2021-07-05	0	0.305	0.305	0.320	0.305	0.325	4,586,000	1,480,760	0.3229	0.305	0.305	0.320	0.305	0.325	4,586,000	0.3229	-4.69%
2021-07-02	0	0.320	0.310	0.320	0.310	0.320	12,000	3,740	0.3117	0.320	0.310	0.320	0.310	0.320	12,000	0.3117	1.59%
2021-06-30	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-29	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-28	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-25	0	0.315	0.310	0.315	-	-	0	0	-	0.315	0.310	0.315	-	-	0	-	0.00%
2021-06-24	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-23	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-22	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-21	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-18	0	0.315	0.310	0.315	0.310	0.320	210,000	67,160	0.3198	0.315	0.310	0.315	0.310	0.320	210,000	0.3198	1.61%
2021-06-17	0	0.310	0.310	0.320	0.310	0.310	262,000	81,220	0.3100	0.310	0.310	0.320	0.310	0.310	262,000	0.3100	-1.59%
2021-06-16	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-06-15	0	0.315	0.310	0.320	0.310	0.315	98,000	30,770	0.3140	0.315	0.310	0.320	0.310	0.315	98,000	0.3140	1.61%
2021-06-11	0	0.310	0.310	0.315	0.300	0.315	290,000	89,270	0.3078	0.310	0.310	0.315	0.300	0.315	290,000	0.3078	0.00%
2021-06-10	0	0.310	0.310	0.320	0.300	0.310	82,000	25,400	0.3098	0.310	0.310	0.320	0.300	0.310	82,000	0.3098	-3.12%
2021-06-09	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2021-06-08	0	0.320	0.305	0.320	0.315	0.320	70,000	22,370	0.3196	0.320	0.305	0.320	0.315	0.320	70,000	0.3196	1.59%
2021-06-07	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	-1.56%
2021-06-04	0	0.320	0.300	0.320	0.300	0.330	72,000	21,860	0.3036	0.320	0.300	0.320	0.300	0.330	72,000	0.3036	4.92%
2021-06-03	0	0.305	0.300	0.335	0.305	0.305	150,000	45,750	0.3050	0.305	0.300	0.335	0.305	0.305	150,000	0.3050	1.67%
2021-06-02	0	0.300	0.300	0.345	0.300	0.305	122,000	36,610	0.3001	0.300	0.300	0.345	0.300	0.305	122,000	0.3001	-3.23%
2021-06-01	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2021-05-31	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2021-05-28	0	0.310	0.305	0.345	0.310	0.315	150,000	46,510	0.3101	0.310	0.305	0.345	0.310	0.315	150,000	0.3101	0.00%
2021-05-27	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2021-05-26	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2021-05-25	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2021-05-24	0	0.310	0.305	0.340	-	-	0	0	-	0.310	0.305	0.340	-	-	0	-	0.00%
2021-05-21	0	0.310	0.310	0.330	0.310	0.310	176,000	54,560	0.3100	0.310	0.310	0.330	0.310	0.310	176,000	0.3100	0.00%
2021-05-20	0	0.310	0.305	0.350	0.310	0.310	20,000	6,200	0.3100	0.310	0.305	0.350	0.310	0.310	20,000	0.3100	-1.59%
2021-05-18	0	0.315	0.310	0.350	-	-	0	0	-	0.315	0.310	0.350	-	-	0	-	0.00%
2021-05-17	0	0.315	0.315	0.355	0.315	0.315	20,000	6,300	0.3150	0.315	0.315	0.355	0.315	0.315	20,000	0.3150	-1.56%
2021-05-14	0	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2021-05-13	0	0.320	0.320	0.355	0.310	0.315	10,000	3,130	0.3130	0.320	0.320	0.355	0.310	0.315	10,000	0.3130	-3.03%
2021-05-12	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2021-05-11	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2021-05-10	0	0.330	0.305	0.355	0.330	0.330	1,020,000	336,600	0.3300	0.330	0.305	0.355	0.330	0.330	1,020,000	0.3300	0.00%
2021-05-07	0	0.330	0.330	0.360	0.330	0.340	118,000	39,120	0.3315	0.330	0.330	0.360	0.330	0.340	118,000	0.3315	-4.35%
2021-05-06	0	0.345	0.330	0.365	0.345	0.345	24,000	8,280	0.3450	0.345	0.330	0.365	0.345	0.345	24,000	0.3450	4.55%
2021-05-05	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	0.00%
2021-05-04	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	0.00%
2021-05-03	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	0.00%
2021-04-30	0	0.330	0.330	0.365	0.330	0.330	50,000	16,500	0.3300	0.330	0.330	0.365	0.330	0.330	50,000	0.3300	-7.04%
2021-04-29	0	0.355	0.310	0.365	-	-	0	0	-	0.355	0.310	0.365	-	-	0	-	0.00%
2021-04-28	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2021-04-27	0	0.355	-	0.365	-	-	0	0	-	0.355	-	0.365	-	-	0	-	0.00%
2021-04-26	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2021-04-23	0	0.355	0.350	0.355	0.340	0.360	164,000	57,820	0.3526	0.355	0.350	0.355	0.340	0.360	164,000	0.3526	-4.05%
2021-04-22	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2021-04-21	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2021-04-20	0	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
2021-04-19	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	0.00%
2021-04-16	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2021-04-15	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	-1.33%
2021-04-14	0	0.375	0.340	0.375	0.355	0.380	78,000	28,540	0.3659	0.375	0.340	0.375	0.355	0.380	78,000	0.3659	13.64%
2021-04-13	0	0.330	0.330	0.355	0.330	0.330	13,997,000	4,618,990	0.3300	0.330	0.330	0.355	0.330	0.330	13,997,000	0.3300	-8.33%
2021-04-12	0	0.360	0.360	0.365	0.360	0.365	20,000	7,210	0.3605	0.360	0.360	0.365	0.360	0.365	20,000	0.3605	-1.37%
2021-04-09	0	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2021-04-08	0	0.365	0.360	0.365	0.360	0.365	124,000	44,650	0.3601	0.365	0.360	0.365	0.360	0.365	124,000	0.3601	-1.35%
2021-04-07	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2021-04-01	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2021-03-31	0	0.370	0.360	0.370	0.360	0.370	504,000	181,460	0.3600	0.370	0.360	0.370	0.360	0.370	504,000	0.3600	2.78%
2021-03-30	0	0.360	0.360	0.370	0.360	0.360	96,000	34,560	0.3600	0.360	0.360	0.370	0.360	0.360	96,000	0.3600	0.00%
2021-03-29	0	0.360	0.360	0.370	0.360	0.370	246,000	88,580	0.3601	0.360	0.360	0.370	0.360	0.370	246,000	0.3601	-5.26%
2021-03-26	0	0.380	0.365	0.380	0.365	0.390	34,000	12,490	0.3674	0.380	0.365	0.380	0.365	0.390	34,000	0.3674	2.70%
2021-03-25	0	0.370	0.360	0.370	0.360	0.370	56,000	20,180	0.3604	0.370	0.360	0.370	0.360	0.370	56,000	0.3604	2.78%
2021-03-24	0	0.360	0.360	0.370	0.360	0.365	142,000	51,160	0.3603	0.360	0.360	0.370	0.360	0.365	142,000	0.3603	-5.26%
2021-03-23	0	0.380	0.365	0.390	-	-	0	0	-	0.380	0.365	0.390	-	-	0	-	0.00%
2021-03-22	0	0.380	0.370	0.385	0.380	0.385	430,000	165,010	0.3837	0.380	0.370	0.385	0.380	0.385	430,000	0.3837	2.70%
2021-03-19	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2021-03-18	0	0.370	0.365	0.380	-	-	0	0	-	0.370	0.365	0.380	-	-	0	-	0.00%
2021-03-17	0	0.370	0.365	0.380	-	-	0	0	-	0.370	0.365	0.380	-	-	0	-	0.00%
2021-03-16	0	0.370	0.365	0.370	0.365	0.380	14,000	5,270	0.3764	0.370	0.365	0.370	0.365	0.380	14,000	0.3764	2.78%
2021-03-15	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2021-03-12	0	0.360	0.360	0.370	0.360	0.370	362,000	130,520	0.3606	0.360	0.360	0.370	0.360	0.370	362,000	0.3606	0.00%
2021-03-11	0	0.360	0.360	0.370	0.360	0.365	224,000	80,660	0.3601	0.360	0.360	0.370	0.360	0.365	224,000	0.3601	0.00%
2021-03-10	0	0.360	0.360	0.370	0.360	0.360	70,000	25,200	0.3600	0.360	0.360	0.370	0.360	0.360	70,000	0.3600	0.00%
2021-03-09	0	0.360	0.360	0.370	0.360	0.365	222,000	79,980	0.3603	0.360	0.360	0.370	0.360	0.365	222,000	0.3603	-2.70%
2021-03-08	0	0.370	0.365	0.375	-	-	0	0	-	0.370	0.365	0.375	-	-	0	-	0.00%
2021-03-05	0	0.370	0.365	0.375	0.360	0.370	114,000	41,160	0.3611	0.370	0.365	0.375	0.360	0.370	114,000	0.3611	2.78%
2021-03-04	0	0.360	0.360	0.370	0.360	0.360	22,000	7,920	0.3600	0.360	0.360	0.370	0.360	0.360	22,000	0.3600	0.00%
2021-03-03	0	0.360	0.360	0.365	0.360	0.365	160,000	58,250	0.3641	0.360	0.360	0.365	0.360	0.365	160,000	0.3641	-1.37%
2021-03-02	0	0.365	0.365	0.375	0.365	0.365	24,000	8,760	0.3650	0.365	0.365	0.375	0.365	0.365	24,000	0.3650	-2.67%
2021-03-01	0	0.375	0.370	0.380	0.375	0.375	96,000	36,000	0.3750	0.375	0.370	0.380	0.375	0.375	96,000	0.3750	4.17%
2021-02-26	0	0.360	0.360	0.375	0.360	0.360	22,000	7,920	0.3600	0.360	0.360	0.375	0.360	0.360	22,000	0.3600	-4.00%
2021-02-25	0	0.375	0.365	0.375	0.365	0.375	44,000	16,100	0.3659	0.375	0.365	0.375	0.365	0.375	44,000	0.3659	-1.32%
2021-02-24	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2021-02-23	0	0.380	0.365	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.365	0.380	0.380	0.380	8,000	0.3800	4.11%
2021-02-22	0	0.365	0.360	0.375	0.365	0.365	50,000	18,020	0.3604	0.365	0.360	0.375	0.365	0.365	50,000	0.3604	-3.95%
2021-02-19	0	0.380	0.365	0.380	0.360	0.380	154,000	55,560	0.3608	0.380	0.365	0.380	0.360	0.380	154,000	0.3608	0.00%
2021-02-18	0	0.380	0.365	0.395	-	-	0	0	-	0.380	0.365	0.395	-	-	0	-	0.00%
2021-02-17	0	0.380	0.375	0.410	0.370	0.380	62,000	23,020	0.3713	0.380	0.375	0.410	0.370	0.380	62,000	0.3713	2.70%
2021-02-16	0	0.370	0.365	0.380	-	-	0	0	-	0.370	0.365	0.380	-	-	0	-	0.00%
2021-02-11	0	0.370	0.370	0.380	0.365	0.365	28,000	10,220	0.3650	0.370	0.370	0.380	0.365	0.365	28,000	0.3650	1.37%
2021-02-10	0	0.365	0.365	0.380	0.360	0.365	184,000	66,270	0.3602	0.365	0.365	0.380	0.360	0.365	184,000	0.3602	-5.19%
2021-02-09	0	0.385	0.370	0.385	0.385	0.385	22,000	8,470	0.3850	0.385	0.370	0.385	0.385	0.385	22,000	0.3850	4.05%
2021-02-08	0	0.370	0.370	0.375	0.370	0.380	14,000	5,280	0.3771	0.370	0.370	0.375	0.370	0.380	14,000	0.3771	-2.63%
2021-02-05	0	0.380	0.385	0.390	0.365	0.380	62,000	23,340	0.3765	0.380	0.385	0.390	0.365	0.380	62,000	0.3765	4.11%
2021-02-04	0	0.365	0.360	0.370	0.360	0.365	176,000	63,660	0.3617	0.365	0.360	0.370	0.360	0.365	176,000	0.3617	1.39%
2021-02-03	0	0.360	0.360	0.365	0.360	0.370	764,000	275,120	0.3601	0.360	0.360	0.365	0.360	0.370	764,000	0.3601	0.00%
2021-02-02	0	0.360	0.360	0.370	0.360	0.365	142,000	51,150	0.3602	0.360	0.360	0.370	0.360	0.365	142,000	0.3602	-2.70%
2021-02-01	0	0.370	0.365	0.370	0.370	0.370	4,000	1,480	0.3700	0.370	0.365	0.370	0.370	0.370	4,000	0.3700	2.78%
2021-01-29	0	0.360	0.360	0.380	0.360	0.360	176,000	63,360	0.3600	0.360	0.360	0.380	0.360	0.360	176,000	0.3600	0.00%
2021-01-28	0	0.360	0.360	0.370	0.360	0.370	188,000	67,700	0.3601	0.360	0.360	0.370	0.360	0.370	188,000	0.3601	0.00%
2021-01-27	0	0.360	0.360	0.370	0.360	0.370	156,000	56,180	0.3601	0.360	0.360	0.370	0.360	0.370	156,000	0.3601	0.00%
2021-01-26	0	0.360	0.360	0.370	0.360	0.370	1,158,000	416,900	0.3600	0.360	0.360	0.370	0.360	0.370	1,158,000	0.3600	0.00%
2021-01-25	0	0.360	0.360	0.365	0.360	0.360	462,000	166,320	0.3600	0.360	0.360	0.365	0.360	0.360	462,000	0.3600	-2.70%
2021-01-22	0	0.370	0.360	0.370	0.360	0.370	148,000	53,680	0.3627	0.370	0.360	0.370	0.360	0.370	148,000	0.3627	2.78%
2021-01-21	0	0.360	0.360	0.375	0.360	0.375	404,000	147,110	0.3641	0.360	0.360	0.375	0.360	0.375	404,000	0.3641	2.86%
2021-01-20	0	0.350	0.345	0.355	0.350	0.380	864,000	305,540	0.3536	0.350	0.345	0.355	0.350	0.380	864,000	0.3536	-7.89%
2021-01-19	0	0.380	0.365	0.380	0.370	0.420	4,130,000	1,642,240	0.3976	0.380	0.365	0.380	0.370	0.420	4,130,000	0.3976	-2.56%
2021-01-18	0	0.390	0.390	0.395	0.345	0.445	5,814,000	2,271,790	0.3907	0.390	0.390	0.395	0.345	0.445	5,814,000	0.3907	30.00%
2021-01-15	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2021-01-14	0	0.300	0.300	0.320	0.300	0.300	48,000	14,400	0.3000	0.300	0.300	0.320	0.300	0.300	48,000	0.3000	0.00%
2021-01-13	0	0.300	0.300	0.320	0.300	0.300	8,000	2,400	0.3000	0.300	0.300	0.320	0.300	0.300	8,000	0.3000	0.00%
2021-01-12	0	0.300	0.300	0.325	-	-	0	0	-	0.300	0.300	0.325	-	-	0	-	0.00%
2021-01-11	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2021-01-08	0	0.300	0.300	0.340	0.300	0.300	92,000	27,600	0.3000	0.300	0.300	0.340	0.300	0.300	92,000	0.3000	0.00%
2021-01-07	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2021-01-06	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2021-01-05	0	0.300	0.300	0.305	0.300	0.300	102,000	30,600	0.3000	0.300	0.300	0.305	0.300	0.300	102,000	0.3000	0.00%
2021-01-04	0	0.300	0.300	0.320	0.300	0.300	350,000	105,000	0.3000	0.300	0.300	0.320	0.300	0.300	350,000	0.3000	0.00%
2020-12-31	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-30	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-29	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-28	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-24	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-23	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-22	0	0.300	0.300	0.340	0.300	0.300	212,000	63,600	0.3000	0.300	0.300	0.340	0.300	0.300	212,000	0.3000	0.00%
2020-12-21	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-12-18	0	0.300	0.300	0.340	0.300	0.300	50,000	15,000	0.3000	0.300	0.300	0.340	0.300	0.300	50,000	0.3000	0.00%
2020-12-17	0	0.300	0.300	0.345	0.300	0.305	200,000	60,030	0.3002	0.300	0.300	0.345	0.300	0.305	200,000	0.3002	0.00%
2020-12-16	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-15	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-12-14	0	0.300	0.300	0.345	0.300	0.310	66,000	19,820	0.3003	0.300	0.300	0.345	0.300	0.310	66,000	0.3003	-3.23%
2020-12-11	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-3.12%
2020-12-10	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2020-12-09	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2020-12-08	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2020-12-07	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2020-12-04	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2020-12-03	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2020-12-02	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2020-12-01	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2020-11-30	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2020-11-27	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2020-11-26	0	0.330	0.305	0.330	0.300	0.330	14,000	4,560	0.3257	0.330	0.305	0.330	0.300	0.330	14,000	0.3257	1.54%
2020-11-25	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2020-11-24	0	0.325	0.300	0.330	0.325	0.325	4,000	1,300	0.3250	0.325	0.300	0.330	0.325	0.325	4,000	0.3250	8.33%
2020-11-23	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-20	0	0.300	0.300	0.330	0.300	0.335	12,000	3,730	0.3108	0.300	0.300	0.330	0.300	0.335	12,000	0.3108	0.00%
2020-11-19	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2020-11-18	0	0.300	0.300	0.340	0.300	0.300	310,000	93,000	0.3000	0.300	0.300	0.340	0.300	0.300	310,000	0.3000	0.00%
2020-11-17	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-16	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-13	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-12	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-11	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-10	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-11-09	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-11-06	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-11-05	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-11-04	0	0.300	0.300	0.320	0.300	0.300	200,000	60,000	0.3000	0.300	0.300	0.320	0.300	0.300	200,000	0.3000	0.00%
2020-11-03	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-11-02	0	0.300	0.300	0.320	0.300	0.300	758,000	227,400	0.3000	0.300	0.300	0.320	0.300	0.300	758,000	0.3000	0.00%
2020-10-30	0	0.300	0.300	0.320	0.300	0.300	54,000	16,200	0.3000	0.300	0.300	0.320	0.300	0.300	54,000	0.3000	-6.25%
2020-10-29	0	0.320	0.300	0.320	0.300	0.330	188,000	56,700	0.3016	0.320	0.300	0.320	0.300	0.330	188,000	0.3016	6.67%
2020-10-28	0	0.300	0.300	0.340	0.300	0.300	1,330,000	399,000	0.3000	0.300	0.300	0.340	0.300	0.300	1,330,000	0.3000	0.00%
2020-10-27	0	0.300	0.300	0.340	0.300	0.300	840,000	252,000	0.3000	0.300	0.300	0.340	0.300	0.300	840,000	0.3000	0.00%
2020-10-23	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-10-22	0	0.300	0.300	0.340	0.300	0.300	18,000	5,400	0.3000	0.300	0.300	0.340	0.300	0.300	18,000	0.3000	0.00%
2020-10-21	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-10-20	0	0.300	0.300	0.340	0.300	0.300	50,000	15,000	0.3000	0.300	0.300	0.340	0.300	0.300	50,000	0.3000	0.00%
2020-10-19	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2020-10-16	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2020-10-15	0	0.300	0.300	0.345	0.300	0.300	22,000	6,600	0.3000	0.300	0.300	0.345	0.300	0.300	22,000	0.3000	0.00%
2020-10-14	0	0.300	0.300	0.345	0.300	0.300	87,000	26,075	0.2997	0.300	0.300	0.345	0.300	0.300	87,000	0.2997	0.00%
2020-10-12	0	0.300	0.300	0.345	0.300	0.300	56,000	16,800	0.3000	0.300	0.300	0.345	0.300	0.300	56,000	0.3000	0.00%
2020-10-09	0	0.300	0.300	0.320	0.300	0.300	130,000	39,000	0.3000	0.300	0.300	0.320	0.300	0.300	130,000	0.3000	0.00%
2020-10-08	0	0.300	0.300	0.325	-	-	0	0	-	0.300	0.300	0.325	-	-	0	-	0.00%
2020-10-07	0	0.300	0.300	0.325	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.325	0.300	0.300	20,000	0.3000	0.00%
2020-10-06	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2020-10-05	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2020-09-30	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2020-09-29	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2020-09-28	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2020-09-25	0	0.300	0.300	0.340	0.300	0.305	240,000	72,100	0.3004	0.300	0.300	0.340	0.300	0.305	240,000	0.3004	0.00%
2020-09-24	0	0.300	0.300	0.345	0.300	0.300	56,000	16,800	0.3000	0.300	0.300	0.345	0.300	0.300	56,000	0.3000	0.00%
2020-09-23	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-09-22	0	0.300	0.300	0.345	0.300	0.300	946,000	283,800	0.3000	0.300	0.300	0.345	0.300	0.300	946,000	0.3000	0.00%
2020-09-21	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-09-18	0	0.300	0.300	0.320	0.300	0.300	4,000	1,200	0.3000	0.300	0.300	0.320	0.300	0.300	4,000	0.3000	0.00%
2020-09-17	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-09-16	0	0.300	0.300	0.320	0.300	0.300	6,000	1,800	0.3000	0.300	0.300	0.320	0.300	0.300	6,000	0.3000	0.00%
2020-09-15	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-09-14	0	0.300	0.300	0.320	0.300	0.300	530,000	159,000	0.3000	0.300	0.300	0.320	0.300	0.300	530,000	0.3000	0.00%
2020-09-11	0	0.300	0.300	0.310	0.300	0.300	58,000	17,400	0.3000	0.300	0.300	0.310	0.300	0.300	58,000	0.3000	0.00%
2020-09-10	0	0.300	0.300	0.320	0.300	0.300	202,000	60,600	0.3000	0.300	0.300	0.320	0.300	0.300	202,000	0.3000	0.00%
2020-09-09	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-09-08	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2020-09-07	0	0.300	0.300	0.345	0.300	0.300	270,000	81,000	0.3000	0.300	0.300	0.345	0.300	0.300	270,000	0.3000	0.00%
2020-09-04	0	0.300	0.300	0.335	0.300	0.300	242,000	72,600	0.3000	0.300	0.300	0.335	0.300	0.300	242,000	0.3000	-1.64%
2020-09-03	0	0.305	0.300	0.330	0.305	0.305	18,000	5,490	0.3050	0.305	0.300	0.330	0.305	0.305	18,000	0.3050	1.67%
2020-09-02	0	0.300	0.300	0.325	0.300	0.305	394,000	118,550	0.3009	0.300	0.300	0.325	0.300	0.305	394,000	0.3009	-9.09%
2020-09-01	0	0.330	0.310	0.330	0.310	0.330	756,000	242,480	0.3207	0.330	0.310	0.330	0.310	0.330	756,000	0.3207	10.00%
2020-08-31	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-08-28	0	0.300	0.300	0.310	0.300	0.300	18,000	5,400	0.3000	0.300	0.300	0.310	0.300	0.300	18,000	0.3000	0.00%
2020-08-27	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.300	0.300	0.310	0.300	0.300	100,000	0.3000	0.00%
2020-08-26	0	0.300	0.300	0.310	0.300	0.300	22,000	6,600	0.3000	0.300	0.300	0.310	0.300	0.300	22,000	0.3000	0.00%
2020-08-25	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-08-24	0	0.300	0.300	0.310	0.300	0.300	762,000	228,600	0.3000	0.300	0.300	0.310	0.300	0.300	762,000	0.3000	0.00%
2020-08-21	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-08-20	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-08-19	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2020-08-18	0	0.300	0.300	0.310	0.300	0.300	300,000	90,000	0.3000	0.300	0.300	0.310	0.300	0.300	300,000	0.3000	0.00%
2020-08-17	0	0.300	0.300	0.305	0.300	0.305	202,000	60,610	0.3000	0.300	0.300	0.305	0.300	0.305	202,000	0.3000	-1.64%
2020-08-14	0	0.305	0.300	0.310	0.300	0.305	13,998	4,189	0.2993	0.305	0.300	0.310	0.300	0.305	13,998	0.2993	0.00%
2020-08-13	0	0.305	0.300	0.305	0.300	0.305	24,000	7,270	0.3029	0.305	0.300	0.305	0.300	0.305	24,000	0.3029	1.67%
2020-08-12	0	0.300	0.300	0.320	0.300	0.300	8,000	2,400	0.3000	0.300	0.300	0.320	0.300	0.300	8,000	0.3000	0.00%
2020-08-11	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2020-08-10	0	0.300	0.300	0.315	0.300	0.300	48,000	14,400	0.3000	0.300	0.300	0.315	0.300	0.300	48,000	0.3000	0.00%
2020-08-07	0	0.300	0.300	0.315	0.300	0.300	168,000	50,400	0.3000	0.300	0.300	0.315	0.300	0.300	168,000	0.3000	-3.23%
2020-08-06	0	0.310	0.300	0.335	0.310	0.310	10,000	3,100	0.3100	0.310	0.300	0.335	0.310	0.310	10,000	0.3100	-4.62%
2020-08-05	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2020-08-04	0	0.325	0.300	0.335	-	-	0	0	-	0.325	0.300	0.335	-	-	0	-	0.00%
2020-08-03	0	0.325	0.300	0.345	-	-	0	0	-	0.325	0.300	0.345	-	-	0	-	0.00%
2020-07-31	0	0.325	0.300	0.345	-	-	0	0	-	0.325	0.300	0.345	-	-	0	-	0.00%
2020-07-30	0	0.325	0.315	0.325	0.300	0.330	8,000	2,570	0.3213	0.325	0.315	0.325	0.300	0.330	8,000	0.3213	8.33%
2020-07-29	0	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2020-07-28	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	1.69%
2020-07-27	0	0.295	0.295	0.310	0.295	0.310	268,000	79,700	0.2974	0.295	0.295	0.310	0.295	0.310	268,000	0.2974	0.00%
2020-07-24	0	0.295	0.290	0.340	0.295	0.300	430,000	128,830	0.2996	0.295	0.290	0.340	0.295	0.300	430,000	0.2996	-1.67%
2020-07-23	0	0.300	0.250	0.300	0.300	0.300	3,002,000	900,600	0.3000	0.300	0.250	0.300	0.300	0.300	3,002,000	0.3000	0.00%
2020-07-22	0	0.300	0.285	0.300	0.300	0.300	3,104,000	931,200	0.3000	0.300	0.285	0.300	0.300	0.300	3,104,000	0.3000	0.00%
2020-07-21	0	0.300	0.290	0.300	0.300	0.300	2,566,000	769,800	0.3000	0.300	0.290	0.300	0.300	0.300	2,566,000	0.3000	0.00%
2020-07-20	0	0.300	0.280	0.300	0.290	0.300	2,066,000	619,760	0.3000	0.300	0.280	0.300	0.290	0.300	2,066,000	0.3000	0.00%
2020-07-17	0	0.300	0.280	0.300	0.290	0.300	1,612,000	482,950	0.2996	0.300	0.280	0.300	0.290	0.300	1,612,000	0.2996	0.00%
2020-07-16	0	0.300	0.250	0.300	0.290	0.300	1,004,000	298,140	0.2970	0.300	0.250	0.300	0.290	0.300	1,004,000	0.2970	1.69%
2020-07-15	0	0.295	0.290	0.300	0.275	0.300	1,058,000	308,850	0.2919	0.295	0.290	0.300	0.275	0.300	1,058,000	0.2919	7.27%
2020-07-14	0	0.275	0.260	0.300	0.265	0.280	178,000	48,500	0.2725	0.275	0.260	0.300	0.265	0.280	178,000	0.2725	1.85%
2020-07-13	0	0.270	0.248	0.300	0.270	0.270	30,000	8,100	0.2700	0.270	0.248	0.300	0.270	0.270	30,000	0.2700	8.00%
2020-07-10	0	0.250	0.245	0.300	0.250	0.250	100,000	25,000	0.2500	0.250	0.245	0.300	0.250	0.250	100,000	0.2500	0.00%
2020-07-09	0	0.250	0.245	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.245	0.250	0.250	0.250	40,000	0.2500	-1.96%
2020-07-08	0	0.255	0.255	0.275	0.250	0.255	88,000	22,240	0.2527	0.255	0.255	0.275	0.250	0.255	88,000	0.2527	0.00%
2020-07-07	0	0.255	0.250	0.275	0.255	0.255	6,000	1,530	0.2550	0.255	0.250	0.275	0.255	0.255	6,000	0.2550	0.00%
2020-07-06	0	0.255	0.255	0.275	-	-	0	0	-	0.255	0.255	0.275	-	-	0	-	0.00%
2020-07-03	0	0.255	0.250	0.285	-	-	0	0	-	0.255	0.250	0.285	-	-	0	-	0.00%
2020-07-02	0	0.255	0.250	0.275	0.255	0.265	50,000	13,210	0.2642	0.255	0.250	0.275	0.255	0.265	50,000	0.2642	-5.56%
2020-06-30	0	0.270	0.270	0.290	0.270	0.275	32,000	8,690	0.2716	0.270	0.270	0.290	0.270	0.275	32,000	0.2716	-6.90%
2020-06-29	0	0.290	0.280	0.290	0.280	0.290	16,000	4,500	0.2813	0.290	0.280	0.290	0.280	0.290	16,000	0.2813	0.00%
2020-06-26	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2020-06-24	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2020-06-23	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2020-06-22	0	0.290	0.280	0.290	0.280	0.290	10,000	2,860	0.2860	0.290	0.280	0.290	0.280	0.290	10,000	0.2860	0.00%
2020-06-19	0	0.290	0.275	0.290	0.270	0.290	640,000	185,150	0.2893	0.290	0.275	0.290	0.270	0.290	640,000	0.2893	0.00%
2020-06-18	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2020-06-17	0	0.290	0.290	0.300	0.290	0.300	1,538,000	446,720	0.2905	0.290	0.290	0.300	0.290	0.300	1,538,000	0.2905	0.00%
2020-06-16	0	0.290	0.290	0.300	0.290	0.300	1,476,000	428,080	0.2900	0.290	0.290	0.300	0.290	0.300	1,476,000	0.2900	0.00%
2020-06-15	0	0.290	0.275	0.295	0.270	0.290	64,000	17,920	0.2800	0.290	0.275	0.295	0.270	0.290	64,000	0.2800	0.00%
2020-06-12	0	0.290	0.285	0.295	0.285	0.290	67,000	19,085	0.2849	0.290	0.285	0.295	0.285	0.290	67,000	0.2849	0.00%
2020-06-11	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2020-06-10	0	0.290	0.280	0.295	0.280	0.300	28,000	8,080	0.2886	0.290	0.280	0.295	0.280	0.300	28,000	0.2886	0.00%
2020-06-09	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2020-06-08	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	-3.33%
2020-06-05	0	0.300	0.290	0.300	0.290	0.300	1,348,000	390,990	0.2901	0.300	0.290	0.300	0.290	0.300	1,348,000	0.2901	3.45%
2020-06-04	0	0.290	0.285	0.295	0.280	0.290	570,000	164,150	0.2880	0.290	0.285	0.295	0.280	0.290	570,000	0.2880	0.00%
2020-06-03	0	0.290	0.290	0.300	0.280	0.295	1,202,000	346,380	0.2882	0.290	0.290	0.300	0.280	0.295	1,202,000	0.2882	1.75%
2020-06-02	0	0.285	0.275	0.285	0.285	0.295	208,000	59,340	0.2853	0.285	0.275	0.285	0.285	0.295	208,000	0.2853	-1.72%
2020-06-01	0	0.290	0.285	0.295	0.280	0.295	384,000	108,860	0.2835	0.290	0.285	0.295	0.280	0.295	384,000	0.2835	0.00%
2020-05-29	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2020-05-28	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2020-05-27	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2020-05-26	0	0.290	0.100	0.290	0.290	0.300	2,422,000	705,300	0.2912	0.290	0.100	0.290	0.290	0.300	2,422,000	0.2912	-1.69%
2020-05-25	0	0.295	0.100	0.290	0.290	0.295	296,000	85,860	0.2901	0.295	0.100	0.290	0.290	0.295	296,000	0.2901	5.36%
2020-05-22	0	0.280	0.280	0.290	0.270	0.295	370,000	106,970	0.2891	0.280	0.280	0.290	0.270	0.295	370,000	0.2891	-3.45%
2020-05-21	0	0.290	0.290	0.295	0.265	0.305	6,782,000	2,014,910	0.2971	0.290	0.290	0.295	0.265	0.305	6,782,000	0.2971	0.00%
2020-05-20	0	0.290	0.290	0.310	0.290	0.295	80,000	23,210	0.2901	0.290	0.290	0.310	0.290	0.295	80,000	0.2901	0.00%
2020-05-19	0	0.290	0.290	0.310	0.290	0.300	292,000	86,980	0.2979	0.290	0.290	0.310	0.290	0.300	292,000	0.2979	-3.33%
2020-05-18	0	0.300	0.300	0.310	0.295	0.300	88,000	26,390	0.2999	0.300	0.300	0.310	0.295	0.300	88,000	0.2999	0.00%
2020-05-15	0	0.300	0.100	0.305	0.280	0.300	6,000	1,730	0.2883	0.300	0.100	0.305	0.280	0.300	6,000	0.2883	-1.64%
2020-05-14	0	0.305	0.260	0.290	0.290	0.305	24,000	7,210	0.3004	0.305	0.260	0.290	0.290	0.305	24,000	0.3004	0.00%
2020-05-13	0	0.305	0.290	0.310	0.290	0.310	122,000	36,590	0.2999	0.305	0.290	0.310	0.290	0.310	122,000	0.2999	1.67%
2020-05-12	0	0.300	0.290	0.310	0.290	0.305	493,000	144,820	0.2938	0.300	0.290	0.310	0.290	0.305	493,000	0.2938	-1.64%
2020-05-11	0	0.305	0.250	0.310	0.290	0.310	44,000	13,070	0.2970	0.305	0.250	0.310	0.290	0.310	44,000	0.2970	3.39%
2020-05-08	0	0.295	0.100	0.295	-	-	0	0	-	0.295	0.100	0.295	-	-	0	-	0.00%
2020-05-07	0	0.295	0.100	0.310	-	-	0	0	-	0.295	0.100	0.310	-	-	0	-	0.00%
2020-05-06	0	0.295	0.275	0.310	-	-	0	0	-	0.295	0.275	0.310	-	-	0	-	0.00%
2020-05-05	0	0.295	0.100	0.310	-	-	0	0	-	0.295	0.100	0.310	-	-	0	-	0.00%
2020-05-04	0	0.295	0.247	0.310	-	-	0	0	-	0.295	0.247	0.310	-	-	0	-	0.00%
2020-04-29	0	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2020-04-28	0	0.295	0.295	0.310	0.280	0.295	294,000	86,360	0.2937	0.295	0.295	0.310	0.280	0.295	294,000	0.2937	0.00%
2020-04-27	0	0.295	0.100	0.310	-	-	0	0	-	0.295	0.100	0.310	-	-	0	-	0.00%
2020-04-24	0	0.295	0.100	0.300	-	-	0	0	-	0.295	0.100	0.300	-	-	0	-	0.00%
2020-04-23	0	0.295	0.295	0.300	0.290	0.300	8,090,000	2,371,890	0.2932	0.295	0.295	0.300	0.290	0.300	8,090,000	0.2932	0.00%
2020-04-22	0	0.295	0.285	0.295	0.290	0.295	188,000	54,540	0.2901	0.295	0.285	0.295	0.290	0.295	188,000	0.2901	0.00%
2020-04-21	0	0.295	0.280	0.295	0.290	0.300	582,000	169,750	0.2917	0.295	0.280	0.295	0.290	0.300	582,000	0.2917	0.00%
2020-04-20	0	0.295	0.280	0.295	0.290	0.295	36,000	10,460	0.2906	0.295	0.280	0.295	0.290	0.295	36,000	0.2906	0.00%
2020-04-17	0	0.295	0.100	0.300	0.295	0.300	28,000	8,380	0.2993	0.295	0.100	0.300	0.295	0.300	28,000	0.2993	-1.67%
2020-04-16	0	0.300	0.260	0.310	0.280	0.300	72,000	20,280	0.2817	0.300	0.260	0.310	0.280	0.300	72,000	0.2817	5.26%
2020-04-15	0	0.285	0.100	0.285	-	-	0	0	-	0.285	0.100	0.285	-	-	0	-	0.00%
2020-04-14	0	0.285	0.100	0.285	-	-	0	0	-	0.285	0.100	0.285	-	-	0	-	0.00%
2020-04-09	0	0.285	0.100	0.285	-	-	0	0	-	0.285	0.100	0.285	-	-	0	-	0.00%
2020-04-08	0	0.285	0.100	0.285	-	-	0	0	-	0.285	0.100	0.285	-	-	0	-	0.00%
2020-04-07	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2020-04-06	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2020-04-03	0	0.290	0.270	0.290	0.270	0.290	28,000	7,740	0.2764	0.290	0.270	0.290	0.270	0.290	28,000	0.2764	3.57%
2020-04-02	0	0.280	0.260	0.280	0.265	0.285	36,000	9,770	0.2714	0.280	0.260	0.280	0.265	0.285	36,000	0.2714	1.82%
2020-04-01	0	0.275	0.260	0.275	0.265	0.275	68,000	18,420	0.2709	0.275	0.260	0.275	0.265	0.275	68,000	0.2709	3.77%
2020-03-31	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-1.85%
2020-03-30	0	0.270	0.255	0.270	0.260	0.280	254,000	69,380	0.2731	0.270	0.255	0.270	0.260	0.280	254,000	0.2731	-5.26%
2020-03-27	0	0.285	0.275	0.290	0.280	0.295	142,000	39,960	0.2814	0.285	0.275	0.290	0.280	0.295	142,000	0.2814	1.79%
2020-03-26	0	0.280	0.280	0.285	0.280	0.320	8,880,000	2,633,280	0.2965	0.280	0.280	0.285	0.280	0.320	8,880,000	0.2965	-8.20%
2020-03-25	0	0.305	0.295	0.305	0.300	0.310	830,000	250,430	0.3017	0.305	0.295	0.305	0.300	0.310	830,000	0.3017	-3.17%
2020-03-24	0	0.315	0.310	0.315	-	-	0	0	-	0.315	0.310	0.315	-	-	0	-	-1.56%
2020-03-23	0	0.320	0.315	0.320	0.320	0.325	1,318,000	421,840	0.3201	0.320	0.315	0.320	0.320	0.325	1,318,000	0.3201	-1.54%
2020-03-20	0	0.325	0.315	0.325	0.315	0.325	628,000	200,650	0.3195	0.325	0.315	0.325	0.315	0.325	628,000	0.3195	0.00%
2020-03-19	0	0.325	0.315	0.325	0.305	0.335	4,916,000	1,600,710	0.3256	0.325	0.315	0.325	0.305	0.335	4,916,000	0.3256	1.56%
2020-03-18	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	-3.03%
2020-03-17	0	0.330	0.315	0.330	0.320	0.330	1,682,000	552,060	0.3282	0.330	0.315	0.330	0.320	0.330	1,682,000	0.3282	-1.49%
2020-03-16	0	0.335	0.320	0.335	0.310	0.335	1,836,000	600,440	0.3270	0.335	0.320	0.335	0.310	0.335	1,836,000	0.3270	1.52%
2020-03-13	0	0.330	0.325	0.340	0.330	0.330	1,038,000	342,540	0.3300	0.330	0.325	0.340	0.330	0.330	1,038,000	0.3300	0.00%
2020-03-12	0	0.330	0.320	0.340	0.330	0.330	398,000	131,340	0.3300	0.330	0.320	0.340	0.330	0.330	398,000	0.3300	-1.49%
2020-03-11	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2020-03-10	0	0.335	0.310	0.335	0.305	0.340	142,000	43,740	0.3080	0.335	0.310	0.335	0.305	0.340	142,000	0.3080	6.35%
2020-03-09	0	0.315	0.315	0.340	0.315	0.325	42,000	13,410	0.3193	0.315	0.315	0.340	0.315	0.325	42,000	0.3193	-7.35%
2020-03-06	0	0.340	0.325	0.340	0.325	0.340	8,000	2,690	0.3363	0.340	0.325	0.340	0.325	0.340	8,000	0.3363	1.49%
2020-03-05	0	0.335	0.325	0.335	0.320	0.335	300,000	98,010	0.3267	0.335	0.325	0.335	0.320	0.335	300,000	0.3267	1.52%
2020-03-04	0	0.330	0.325	0.335	0.310	0.340	38,000	12,470	0.3282	0.330	0.325	0.335	0.310	0.340	38,000	0.3282	0.00%
2020-03-03	0	0.330	0.320	0.340	0.330	0.340	220,000	72,660	0.3303	0.330	0.320	0.340	0.330	0.340	220,000	0.3303	0.00%
2020-03-02	0	0.330	0.330	0.340	0.330	0.340	298,000	98,880	0.3318	0.330	0.330	0.340	0.330	0.340	298,000	0.3318	0.00%
2020-02-28	0	0.330	0.330	0.340	0.330	0.340	204,000	67,360	0.3302	0.330	0.330	0.340	0.330	0.340	204,000	0.3302	0.00%
2020-02-27	0	0.330	0.330	0.340	0.330	0.340	188,000	62,080	0.3302	0.330	0.330	0.340	0.330	0.340	188,000	0.3302	-2.94%
2020-02-26	0	0.340	0.330	0.340	0.330	0.340	124,000	41,260	0.3327	0.340	0.330	0.340	0.330	0.340	124,000	0.3327	0.00%
2020-02-25	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2020-02-24	0	0.340	0.330	0.340	0.330	0.340	234,000	77,260	0.3302	0.340	0.330	0.340	0.330	0.340	234,000	0.3302	0.00%
2020-02-21	0	0.340	0.320	0.340	0.340	0.340	20,000	6,800	0.3400	0.340	0.320	0.340	0.340	0.340	20,000	0.3400	0.00%
2020-02-20	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-1.45%
2020-02-19	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2020-02-18	0	0.345	0.330	0.345	0.330	0.345	284,000	93,780	0.3302	0.345	0.330	0.345	0.330	0.345	284,000	0.3302	4.55%
2020-02-17	0	0.330	0.325	0.345	-	-	0	0	-	0.330	0.325	0.345	-	-	0	-	0.00%
2020-02-14	0	0.330	0.330	0.340	0.330	0.340	308,000	101,680	0.3301	0.330	0.330	0.340	0.330	0.340	308,000	0.3301	0.00%
2020-02-13	0	0.330	0.330	0.335	0.330	0.340	138,000	45,610	0.3305	0.330	0.330	0.335	0.330	0.340	138,000	0.3305	0.00%
2020-02-12	0	0.330	0.330	0.335	0.325	0.335	78,000	25,860	0.3315	0.330	0.330	0.335	0.325	0.335	78,000	0.3315	-2.94%
2020-02-11	0	0.340	0.330	0.340	0.325	0.340	1,698,000	562,750	0.3314	0.340	0.330	0.340	0.325	0.340	1,698,000	0.3314	1.49%
2020-02-10	0	0.335	0.320	0.335	0.330	0.335	222,000	73,270	0.3300	0.335	0.320	0.335	0.330	0.335	222,000	0.3300	0.00%
2020-02-07	0	0.335	0.330	0.335	0.330	0.335	162,000	53,470	0.3301	0.335	0.330	0.335	0.330	0.335	162,000	0.3301	0.00%
2020-02-06	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2020-02-05	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2020-02-04	0	0.340	0.330	0.340	0.330	0.340	68,000	22,480	0.3306	0.340	0.330	0.340	0.330	0.340	68,000	0.3306	3.03%
2020-02-03	0	0.330	0.315	0.340	0.300	0.335	1,260,000	403,740	0.3204	0.330	0.315	0.340	0.300	0.335	1,260,000	0.3204	8.20%
2020-01-31	0	0.305	0.290	0.305	0.290	0.320	456,000	138,160	0.3030	0.305	0.290	0.305	0.290	0.320	456,000	0.3030	-8.96%
2020-01-30	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	0.00%
2020-01-29	0	0.335	0.315	0.345	0.320	0.335	40,000	12,860	0.3215	0.335	0.315	0.345	0.320	0.335	40,000	0.3215	-1.47%
2020-01-24	0	0.340	0.320	0.345	-	-	0	0	-	0.340	0.320	0.345	-	-	0	-	0.00%
2020-01-23	0	0.340	0.320	0.340	0.325	0.340	12,000	3,930	0.3275	0.340	0.320	0.340	0.325	0.340	12,000	0.3275	3.03%
2020-01-22	0	0.330	0.315	0.340	-	-	0	0	-	0.330	0.315	0.340	-	-	0	-	0.00%
2020-01-21	0	0.330	0.310	0.345	0.320	0.330	176,000	56,380	0.3203	0.330	0.310	0.345	0.320	0.330	176,000	0.3203	3.13%
2020-01-20	0	0.320	0.320	0.335	0.315	0.330	1,011,000	327,435	0.3239	0.320	0.320	0.335	0.315	0.330	1,011,000	0.3239	-3.03%
2020-01-17	0	0.330	0.315	0.345	-	-	0	0	-	0.330	0.315	0.345	-	-	0	-	0.00%
2020-01-16	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2020-01-15	0	0.330	0.320	0.340	0.325	0.330	342,000	112,710	0.3296	0.330	0.320	0.340	0.325	0.330	342,000	0.3296	1.54%
2020-01-14	0	0.325	0.310	0.335	-	-	0	0	-	0.325	0.310	0.335	-	-	0	-	0.00%
2020-01-13	0	0.325	0.315	0.335	0.325	0.325	58,000	18,850	0.3250	0.325	0.315	0.335	0.325	0.325	58,000	0.3250	0.00%
2020-01-10	0	0.325	0.315	0.325	0.315	0.335	4,000	1,300	0.3250	0.325	0.315	0.325	0.315	0.335	4,000	0.3250	1.56%
2020-01-09	0	0.320	0.310	0.320	0.320	0.320	80,000	25,600	0.3200	0.320	0.310	0.320	0.320	0.320	80,000	0.3200	0.00%
2020-01-08	0	0.320	0.310	0.325	0.315	0.325	208,000	66,210	0.3183	0.320	0.310	0.325	0.315	0.325	208,000	0.3183	0.00%
2020-01-07	0	0.320	0.315	0.325	0.310	0.320	244,000	77,700	0.3184	0.320	0.315	0.325	0.310	0.320	244,000	0.3184	-4.48%
2020-01-06	0	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	-2.90%
2020-01-03	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	0.00%
2020-01-02	0	0.345	0.310	0.345	0.315	0.345	24,000	7,680	0.3200	0.345	0.310	0.345	0.315	0.345	24,000	0.3200	9.52%
2019-12-31	0	0.315	0.310	0.345	0.315	0.315	1,000,000	315,000	0.3150	0.315	0.310	0.345	0.315	0.315	1,000,000	0.3150	0.00%
2019-12-30	0	0.315	0.310	0.345	0.315	0.315	40,000	12,600	0.3150	0.315	0.310	0.345	0.315	0.315	40,000	0.3150	0.00%
2019-12-27	0	0.315	0.315	0.345	-	-	0	0	-	0.315	0.315	0.345	-	-	0	-	0.00%
2019-12-24	0	0.315	0.310	0.345	-	-	0	0	-	0.315	0.310	0.345	-	-	0	-	0.00%
2019-12-23	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2019-12-20	0	0.315	0.310	0.340	0.310	0.315	108,000	33,980	0.3146	0.315	0.310	0.340	0.310	0.315	108,000	0.3146	-1.56%
2019-12-19	0	0.320	0.310	0.340	0.320	0.320	48,000	15,360	0.3200	0.320	0.310	0.340	0.320	0.320	48,000	0.3200	3.23%
2019-12-18	0	0.310	0.310	0.345	0.305	0.320	858,000	269,610	0.3142	0.310	0.310	0.345	0.305	0.320	858,000	0.3142	-3.12%
2019-12-17	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	3.23%
2019-12-16	0	0.310	0.310	0.330	0.305	0.320	275,000	86,295	0.3138	0.310	0.310	0.330	0.305	0.320	275,000	0.3138	0.00%
2019-12-13	0	0.310	0.305	0.320	0.310	0.310	20,000	6,200	0.3100	0.310	0.305	0.320	0.310	0.310	20,000	0.3100	-3.12%
2019-12-12	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2019-12-11	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2019-12-10	0	0.320	0.315	0.320	0.305	0.320	178,000	55,460	0.3116	0.320	0.315	0.320	0.305	0.320	178,000	0.3116	3.23%
2019-12-09	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2019-12-06	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2019-12-05	0	0.310	0.310	0.320	0.310	0.320	69,000	21,910	0.3175	0.310	0.310	0.320	0.310	0.320	69,000	0.3175	-8.82%
2019-12-04	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2019-12-03	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2019-12-02	0	0.340	0.310	0.340	0.315	0.340	8,000	2,610	0.3263	0.340	0.310	0.340	0.315	0.340	8,000	0.3263	9.68%
2019-11-29	0	0.310	0.280	0.320	0.310	0.310	55,000	17,045	0.3099	0.310	0.280	0.320	0.310	0.310	55,000	0.3099	-6.06%
2019-11-28	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2019-11-27	0	0.330	0.310	0.345	-	-	0	0	-	0.330	0.310	0.345	-	-	0	-	0.00%
2019-11-26	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2019-11-25	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2019-11-22	0	0.330	0.320	0.340	0.330	0.330	82,000	27,060	0.3300	0.330	0.320	0.340	0.330	0.330	82,000	0.3300	0.00%
2019-11-21	0	0.330	0.310	0.345	0.300	0.330	3,716,000	1,147,580	0.3088	0.330	0.310	0.345	0.300	0.330	3,716,000	0.3088	3.13%
2019-11-20	0	0.320	0.315	0.345	0.310	0.320	218,000	69,420	0.3184	0.320	0.315	0.345	0.310	0.320	218,000	0.3184	3.23%
2019-11-19	0	0.310	0.295	0.345	0.310	0.310	87,000	26,950	0.3098	0.310	0.295	0.345	0.310	0.310	87,000	0.3098	-1.59%
2019-11-18	0	0.315	0.315	0.345	0.310	0.320	390,000	122,270	0.3135	0.315	0.315	0.345	0.310	0.320	390,000	0.3135	0.00%
2019-11-15	0	0.315	0.310	0.325	-	-	0	0	-	0.315	0.310	0.325	-	-	0	-	0.00%
2019-11-14	0	0.315	0.315	0.320	0.310	0.320	139,000	43,555	0.3133	0.315	0.315	0.320	0.310	0.320	139,000	0.3133	0.00%
2019-11-13	0	0.315	0.315	0.350	0.310	0.320	182,000	57,490	0.3159	0.315	0.315	0.350	0.310	0.320	182,000	0.3159	-1.56%
2019-11-12	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2019-11-11	0	0.320	0.315	0.340	0.310	0.320	410,000	131,000	0.3195	0.320	0.315	0.340	0.310	0.320	410,000	0.3195	1.59%
2019-11-08	0	0.315	0.310	0.345	0.310	0.320	147,000	45,850	0.3119	0.315	0.310	0.345	0.310	0.320	147,000	0.3119	-1.56%
2019-11-07	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2019-11-06	0	0.320	0.280	0.320	0.310	0.320	50,000	15,540	0.3108	0.320	0.280	0.320	0.310	0.320	50,000	0.3108	3.23%
2019-11-05	0	0.310	0.305	0.335	-	-	0	0	-	0.310	0.305	0.335	-	-	0	-	0.00%
2019-11-04	0	0.310	0.280	0.320	0.305	0.320	444,000	137,160	0.3089	0.310	0.280	0.320	0.305	0.320	444,000	0.3089	-3.12%
2019-11-01	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	-1.54%
2019-10-31	0	0.325	0.280	0.345	-	-	0	0	-	0.325	0.280	0.345	-	-	0	-	0.00%
2019-10-30	0	0.325	0.305	0.345	-	-	0	0	-	0.325	0.305	0.345	-	-	0	-	0.00%
2019-10-29	0	0.325	0.280	0.345	-	-	0	0	-	0.325	0.280	0.345	-	-	0	-	0.00%
2019-10-28	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2019-10-25	0	0.325	0.280	0.325	0.305	0.325	124,000	38,200	0.3081	0.325	0.280	0.325	0.305	0.325	124,000	0.3081	1.56%
2019-10-24	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2019-10-23	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2019-10-22	0	0.320	0.310	0.340	-	-	0	0	-	0.320	0.310	0.340	-	-	0	-	0.00%
2019-10-21	0	0.320	0.305	0.325	-	-	0	0	-	0.320	0.305	0.325	-	-	0	-	0.00%
2019-10-18	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-1.54%
2019-10-17	0	0.325	0.310	0.325	0.305	0.330	420,000	129,270	0.3078	0.325	0.310	0.325	0.305	0.330	420,000	0.3078	4.84%
2019-10-16	0	0.310	0.310	0.335	0.305	0.305	66,000	20,130	0.3050	0.310	0.310	0.335	0.305	0.305	66,000	0.3050	-7.46%
2019-10-15	0	0.335	0.305	0.335	0.335	0.340	14,000	4,740	0.3386	0.335	0.305	0.335	0.335	0.340	14,000	0.3386	1.52%
2019-10-14	0	0.330	0.305	0.335	0.305	0.330	61,500	19,467	0.3165	0.330	0.305	0.335	0.305	0.330	61,500	0.3165	6.45%
2019-10-11	0	0.310	0.305	0.320	0.300	0.310	233,000	71,350	0.3062	0.310	0.305	0.320	0.300	0.310	233,000	0.3062	-3.12%
2019-10-10	0	0.320	0.305	0.325	0.310	0.345	224,000	69,570	0.3106	0.320	0.305	0.325	0.310	0.345	224,000	0.3106	3.23%
2019-10-09	0	0.310	0.305	0.350	0.310	0.310	204,000	63,240	0.3100	0.310	0.305	0.350	0.310	0.310	204,000	0.3100	0.00%
2019-10-08	0	0.310	0.285	0.315	0.290	0.310	588,000	180,050	0.3062	0.310	0.285	0.315	0.290	0.310	588,000	0.3062	0.00%
2019-10-04	0	0.310	0.310	0.315	0.310	0.330	205,000	63,855	0.3115	0.310	0.310	0.315	0.310	0.330	205,000	0.3115	0.00%
2019-10-03	0	0.310	0.305	0.315	-	-	0	0	-	0.310	0.305	0.315	-	-	0	-	0.00%
2019-10-02	0	0.310	0.305	0.315	-	-	0	0	-	0.310	0.305	0.315	-	-	0	-	0.00%
2019-09-30	0	0.310	0.310	0.315	0.310	0.310	312,000	96,720	0.3100	0.310	0.310	0.315	0.310	0.310	312,000	0.3100	-1.59%
2019-09-27	0	0.315	0.310	0.315	0.310	0.315	8,000	2,500	0.3125	0.315	0.310	0.315	0.310	0.315	8,000	0.3125	0.00%
2019-09-26	0	0.315	0.310	0.315	0.305	0.315	362,000	111,800	0.3088	0.315	0.310	0.315	0.305	0.315	362,000	0.3088	-1.56%
2019-09-25	0	0.320	0.310	0.320	0.310	0.320	258,000	80,880	0.3135	0.320	0.310	0.320	0.310	0.320	258,000	0.3135	1.59%
2019-09-24	0	0.315	0.310	0.315	0.310	0.315	96,000	29,780	0.3102	0.315	0.310	0.315	0.310	0.315	96,000	0.3102	0.00%
2019-09-23	0	0.315	0.310	0.315	0.310	0.315	24,000	7,460	0.3108	0.315	0.310	0.315	0.310	0.315	24,000	0.3108	-1.56%
2019-09-20	0	0.320	0.310	0.325	0.310	0.345	444,000	139,400	0.3140	0.320	0.310	0.325	0.310	0.345	444,000	0.3140	1.59%
2019-09-19	0	0.315	0.310	0.315	-	-	0	0	-	0.315	0.310	0.315	-	-	0	-	0.00%
2019-09-18	0	0.315	0.310	0.315	0.315	0.315	100,000	31,500	0.3150	0.315	0.310	0.315	0.315	0.315	100,000	0.3150	0.00%
2019-09-17	0	0.315	0.305	0.315	0.310	0.315	611,000	189,405	0.3100	0.315	0.305	0.315	0.310	0.315	611,000	0.3100	0.00%
2019-09-16	0	0.315	0.305	0.315	0.305	0.315	52,200	16,077	0.3080	0.315	0.305	0.315	0.305	0.315	52,200	0.3080	0.00%
2019-09-13	0	0.315	0.310	0.315	0.315	0.315	16,000	5,040	0.3150	0.315	0.310	0.315	0.315	0.315	16,000	0.3150	0.00%
2019-09-12	0	0.315	0.310	0.315	0.310	0.315	308,000	95,520	0.3101	0.315	0.310	0.315	0.310	0.315	308,000	0.3101	0.00%
2019-09-11	0	0.315	0.310	0.315	0.310	0.315	204,000	63,260	0.3101	0.315	0.310	0.315	0.310	0.315	204,000	0.3101	0.00%
2019-09-10	0	0.315	0.305	0.315	0.310	0.315	248,000	76,920	0.3102	0.315	0.305	0.315	0.310	0.315	248,000	0.3102	0.00%
2019-09-09	0	0.315	0.305	0.315	0.310	0.315	168,000	52,120	0.3102	0.315	0.305	0.315	0.310	0.315	168,000	0.3102	0.00%
2019-09-06	0	0.315	0.310	0.315	0.305	0.315	772,000	237,840	0.3081	0.315	0.310	0.315	0.305	0.315	772,000	0.3081	1.61%
2019-09-05	0	0.310	0.300	0.315	0.300	0.315	272,000	83,880	0.3084	0.310	0.300	0.315	0.300	0.315	272,000	0.3084	0.00%
2019-09-04	0	0.310	0.310	0.315	0.305	0.320	1,215,000	374,880	0.3085	0.310	0.310	0.315	0.305	0.320	1,215,000	0.3085	-1.59%
2019-09-03	0	0.315	0.310	0.315	0.305	0.315	1,178,000	361,500	0.3069	0.315	0.310	0.315	0.305	0.315	1,178,000	0.3069	0.00%
2019-09-02	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2019-08-30	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2019-08-29	0	0.315	0.310	0.315	0.300	0.315	184,000	56,260	0.3058	0.315	0.310	0.315	0.300	0.315	184,000	0.3058	1.61%
2019-08-28	0	0.310	0.300	0.315	0.300	0.315	278,000	85,200	0.3065	0.310	0.300	0.315	0.300	0.315	278,000	0.3065	-1.59%
2019-08-27	0	0.315	0.310	0.315	0.310	0.315	61,000	18,925	0.3102	0.315	0.310	0.315	0.310	0.315	61,000	0.3102	0.00%
2019-08-26	0	0.315	0.300	0.315	0.300	0.315	1,370,000	422,170	0.3082	0.315	0.300	0.315	0.300	0.315	1,370,000	0.3082	1.61%
2019-08-23	0	0.310	0.300	0.315	0.295	0.315	874,000	266,110	0.3045	0.310	0.300	0.315	0.295	0.315	874,000	0.3045	0.00%
2019-08-22	0	0.310	0.300	0.315	0.310	0.315	400,000	124,020	0.3101	0.310	0.300	0.315	0.310	0.315	400,000	0.3101	-1.59%
2019-08-21	0	0.315	0.300	0.315	0.295	0.315	352,000	108,610	0.3086	0.315	0.300	0.315	0.295	0.315	352,000	0.3086	0.00%
2019-08-20	0	0.315	0.285	0.315	0.290	0.315	68,968	20,656	0.2995	0.315	0.285	0.315	0.290	0.315	68,968	0.2995	0.00%
2019-08-19	0	0.315	0.300	0.315	0.310	0.315	1,154,000	357,760	0.3100	0.315	0.300	0.315	0.310	0.315	1,154,000	0.3100	0.00%
2019-08-16	0	0.315	0.295	0.315	0.300	0.315	228,000	70,760	0.3104	0.315	0.295	0.315	0.300	0.315	228,000	0.3104	0.00%
2019-08-15	0	0.315	0.310	0.315	0.310	0.315	124,000	38,460	0.3102	0.315	0.310	0.315	0.310	0.315	124,000	0.3102	0.00%
2019-08-14	0	0.315	0.305	0.315	0.300	0.315	984,000	299,560	0.3044	0.315	0.305	0.315	0.300	0.315	984,000	0.3044	1.61%
2019-08-13	0	0.310	0.310	0.315	0.310	0.315	830,000	257,320	0.3100	0.310	0.310	0.315	0.310	0.315	830,000	0.3100	0.00%
2019-08-12	0	0.310	0.300	0.315	0.295	0.315	454,500	135,192	0.2975	0.310	0.300	0.315	0.295	0.315	454,500	0.2975	-1.59%
2019-08-09	0	0.315	0.300	0.315	0.310	0.315	46,000	14,280	0.3104	0.315	0.300	0.315	0.310	0.315	46,000	0.3104	1.61%
2019-08-08	0	0.310	0.300	0.310	0.300	0.310	48,000	14,480	0.3017	0.310	0.300	0.310	0.300	0.310	48,000	0.3017	0.00%
2019-08-07	0	0.310	0.295	0.310	0.290	0.310	244,000	72,680	0.2979	0.310	0.295	0.310	0.290	0.310	244,000	0.2979	3.33%
2019-08-06	0	0.300	0.300	0.305	0.295	0.315	4,304,000	1,332,860	0.3097	0.300	0.300	0.305	0.295	0.315	4,304,000	0.3097	1.69%
2019-08-05	0	0.295	0.295	0.315	0.295	0.315	1,249,000	386,130	0.3092	0.295	0.295	0.315	0.295	0.315	1,249,000	0.3092	-4.84%
2019-08-02	0	0.310	0.285	0.315	0.285	0.315	1,044,000	318,350	0.3049	0.310	0.285	0.315	0.285	0.315	1,044,000	0.3049	3.33%
2019-08-01	0	0.300	0.300	0.315	0.300	0.315	513,000	156,060	0.3042	0.300	0.300	0.315	0.300	0.315	513,000	0.3042	-4.76%
2019-07-31	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2019-07-30	0	0.315	0.300	0.315	0.310	0.315	54,000	16,760	0.3104	0.315	0.300	0.315	0.310	0.315	54,000	0.3104	0.00%
2019-07-29	0	0.315	0.300	0.320	0.300	0.315	20,000	6,060	0.3030	0.315	0.300	0.320	0.300	0.315	20,000	0.3030	1.61%
2019-07-26	0	0.310	0.300	0.320	0.300	0.315	186,000	56,140	0.3018	0.310	0.300	0.320	0.300	0.315	186,000	0.3018	3.33%
2019-07-25	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2019-07-24	0	0.300	0.300	0.320	0.300	0.310	1,652,550	511,346	0.3094	0.300	0.300	0.320	0.300	0.310	1,652,550	0.3094	-1.64%
2019-07-23	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	-1.61%
2019-07-22	0	0.310	0.300	0.310	0.300	0.310	54,000	16,260	0.3011	0.310	0.300	0.310	0.300	0.310	54,000	0.3011	0.00%
2019-07-19	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2019-07-18	0	0.310	0.300	0.310	0.295	0.320	2,176,000	672,080	0.3089	0.310	0.300	0.310	0.295	0.320	2,176,000	0.3089	0.00%
2019-07-17	0	0.310	0.300	0.310	0.300	0.315	426,000	131,080	0.3077	0.310	0.300	0.310	0.300	0.315	426,000	0.3077	-1.59%
2019-07-16	0	0.315	0.300	0.315	0.300	0.315	195,000	59,625	0.3058	0.315	0.300	0.315	0.300	0.315	195,000	0.3058	1.61%
2019-07-15	0	0.310	0.300	0.315	0.300	0.330	737,000	225,060	0.3054	0.310	0.300	0.315	0.300	0.330	737,000	0.3054	-1.59%
2019-07-12	0	0.315	0.310	0.320	0.305	0.315	374,000	115,340	0.3084	0.315	0.310	0.320	0.305	0.315	374,000	0.3084	0.00%
2019-07-11	0	0.315	0.305	0.315	0.320	0.330	6,000	1,930	0.3217	0.315	0.305	0.315	0.320	0.330	6,000	0.3217	1.61%
2019-07-10	0	0.310	0.305	0.315	0.310	0.310	40,000	12,400	0.3100	0.310	0.305	0.315	0.310	0.310	40,000	0.3100	-7.46%
2019-07-09	0	0.335	0.305	0.335	0.335	0.350	112,000	39,140	0.3495	0.335	0.305	0.335	0.335	0.350	112,000	0.3495	9.84%
2019-07-08	0	0.305	0.305	0.315	0.295	0.350	680,000	223,630	0.3289	0.305	0.305	0.315	0.295	0.350	680,000	0.3289	1.67%
2019-07-05	0	0.300	0.300	0.305	0.290	0.305	656,000	196,070	0.2989	0.300	0.300	0.305	0.290	0.305	656,000	0.2989	0.00%
2019-07-04	0	0.300	0.300	0.305	0.300	0.305	140,000	42,230	0.3016	0.300	0.300	0.305	0.300	0.305	140,000	0.3016	0.00%
2019-07-03	0	0.300	0.300	0.315	0.295	0.300	287,000	84,875	0.2957	0.300	0.300	0.315	0.295	0.300	287,000	0.2957	0.00%
2019-07-02	0	0.300	0.300	0.325	-	-	0	0	-	0.300	0.300	0.325	-	-	0	-	0.00%
2019-06-28	0	0.300	0.295	0.315	0.300	0.300	212,000	63,600	0.3000	0.300	0.295	0.315	0.300	0.300	212,000	0.3000	-4.76%
2019-06-27	0	0.315	0.300	0.320	0.305	0.320	1,144,000	359,090	0.3139	0.315	0.300	0.320	0.305	0.320	1,144,000	0.3139	6.78%
2019-06-26	0	0.295	0.295	0.315	0.295	0.310	178,000	54,910	0.3085	0.295	0.295	0.315	0.295	0.310	178,000	0.3085	-3.28%
2019-06-25	0	0.305	0.290	0.310	-	-	0	0	-	0.305	0.290	0.310	-	-	0	-	0.00%
2019-06-24	0	0.305	0.305	0.315	0.300	0.305	356,000	107,020	0.3006	0.305	0.305	0.315	0.300	0.305	356,000	0.3006	1.67%
2019-06-21	0	0.300	0.295	0.325	0.300	0.340	1,110,000	343,400	0.3094	0.300	0.295	0.325	0.300	0.340	1,110,000	0.3094	-4.76%
2019-06-20	0	0.315	0.300	0.320	0.290	0.330	144,000	43,560	0.3025	0.315	0.300	0.320	0.290	0.330	144,000	0.3025	-5.97%
2019-06-19	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	0.00%
2019-06-18	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	-1.47%
2019-06-17	0	0.340	0.270	0.340	-	-	0	0	-	0.340	0.270	0.340	-	-	0	-	0.00%
2019-06-14	0	0.340	0.300	0.340	0.345	0.345	10,000	3,450	0.3450	0.340	0.300	0.340	0.345	0.345	10,000	0.3450	3.03%
2019-06-13	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2019-06-12	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2019-06-11	0	0.330	0.310	0.330	0.330	0.340	14,000	4,720	0.3371	0.330	0.310	0.330	0.330	0.340	14,000	0.3371	1.54%
2019-06-10	0	0.325	0.310	0.325	0.330	0.335	210,000	69,350	0.3302	0.325	0.310	0.325	0.330	0.335	210,000	0.3302	0.00%
2019-06-06	0	0.325	0.315	0.325	0.330	0.340	110,000	36,400	0.3309	0.325	0.315	0.325	0.330	0.340	110,000	0.3309	1.56%
2019-06-05	0	0.320	0.310	0.320	0.300	0.320	232,000	74,080	0.3193	0.320	0.310	0.320	0.300	0.320	232,000	0.3193	1.59%
2019-06-04	0	0.315	0.285	0.315	0.290	0.320	110,000	33,000	0.3000	0.315	0.285	0.315	0.290	0.320	110,000	0.3000	6.78%
2019-06-03	0	0.295	0.290	0.300	0.295	0.300	80,000	23,900	0.2988	0.295	0.290	0.300	0.295	0.300	80,000	0.2988	-6.35%
2019-05-31	0	0.315	0.310	0.315	0.260	0.325	64,000	18,980	0.2966	0.315	0.310	0.315	0.260	0.325	64,000	0.2966	-1.56%
2019-05-30	0	0.320	0.305	0.320	0.305	0.320	163,000	49,770	0.3053	0.320	0.305	0.320	0.305	0.320	163,000	0.3053	0.00%
2019-05-29	0	0.320	0.320	0.330	0.300	0.320	837,000	257,875	0.3081	0.320	0.320	0.330	0.300	0.320	837,000	0.3081	10.34%
2019-05-28	0	0.290	0.290	0.295	0.290	0.295	2,204,000	639,490	0.2901	0.290	0.290	0.295	0.290	0.295	2,204,000	0.2901	0.00%
2019-05-27	0	0.290	0.290	0.300	0.290	0.290	332,000	96,280	0.2900	0.290	0.290	0.300	0.290	0.290	332,000	0.2900	5.45%
2019-05-24	0	0.275	0.260	0.275	0.265	0.275	152,000	40,550	0.2668	0.275	0.260	0.275	0.265	0.275	152,000	0.2668	0.00%
2019-05-23	0	0.275	0.270	0.280	0.275	0.280	160,000	44,020	0.2751	0.275	0.270	0.280	0.275	0.280	160,000	0.2751	0.00%
2019-05-22	0	0.275	0.270	0.280	0.275	0.280	236,000	65,600	0.2780	0.275	0.270	0.280	0.275	0.280	236,000	0.2780	-1.79%
2019-05-21	0	0.280	0.280	0.300	0.280	0.285	70,000	19,780	0.2826	0.280	0.280	0.300	0.280	0.285	70,000	0.2826	0.00%
2019-05-20	0	0.280	0.280	0.300	0.280	0.300	160,000	45,860	0.2866	0.280	0.280	0.300	0.280	0.300	160,000	0.2866	-6.67%
2019-05-17	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-1.64%
2019-05-16	0	0.305	0.290	0.305	0.290	0.305	50,000	14,640	0.2928	0.305	0.290	0.305	0.290	0.305	50,000	0.2928	3.39%
2019-05-15	0	0.295	0.295	0.300	0.295	0.300	78,000	23,260	0.2982	0.295	0.295	0.300	0.295	0.300	78,000	0.2982	-1.67%
2019-05-14	0	0.300	0.295	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	0.295	0.300	0.300	0.300	50,000	0.3000	-3.23%
2019-05-10	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2019-05-09	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2019-05-08	0	0.310	0.295	0.310	0.295	0.310	24,000	7,380	0.3075	0.310	0.295	0.310	0.295	0.310	24,000	0.3075	1.64%
2019-05-07	0	0.305	0.295	0.305	0.295	0.305	172,000	50,820	0.2955	0.305	0.295	0.305	0.295	0.305	172,000	0.2955	3.39%
2019-05-06	0	0.295	0.280	0.310	0.265	0.295	22,000	5,890	0.2677	0.295	0.280	0.310	0.265	0.295	22,000	0.2677	-4.84%
2019-05-03	0	0.310	0.300	0.310	0.295	0.310	104,000	31,040	0.2985	0.310	0.300	0.310	0.295	0.310	104,000	0.2985	5.08%
2019-05-02	0	0.295	0.270	0.295	0.295	0.315	182,000	53,730	0.2952	0.295	0.270	0.295	0.295	0.315	182,000	0.2952	0.00%
2019-04-30	0	0.295	0.295	0.305	0.295	0.295	110,000	32,450	0.2950	0.295	0.295	0.305	0.295	0.295	110,000	0.2950	-1.67%
2019-04-29	0	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2019-04-26	0	0.300	0.295	0.300	0.305	0.305	102,000	31,110	0.3050	0.300	0.295	0.300	0.305	0.305	102,000	0.3050	-1.64%
2019-04-25	0	0.305	0.290	0.310	0.305	0.305	100,000	30,500	0.3050	0.305	0.290	0.310	0.305	0.305	100,000	0.3050	0.00%
2019-04-24	0	0.305	0.295	0.310	-	-	0	0	-	0.305	0.295	0.310	-	-	0	-	0.00%
2019-04-23	0	0.305	0.305	0.310	0.305	0.305	68,000	20,740	0.3050	0.305	0.305	0.310	0.305	0.305	68,000	0.3050	0.00%
2019-04-18	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2019-04-17	0	0.305	0.305	0.310	0.305	0.305	66,000	20,130	0.3050	0.305	0.305	0.310	0.305	0.305	66,000	0.3050	0.00%
2019-04-16	0	0.305	0.300	0.305	0.300	0.305	102,000	30,610	0.3001	0.305	0.300	0.305	0.300	0.305	102,000	0.3001	1.67%
2019-04-15	0	0.300	0.295	0.300	0.290	0.300	66,000	19,410	0.2941	0.300	0.295	0.300	0.290	0.300	66,000	0.2941	0.00%
2019-04-12	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2019-04-11	0	0.305	0.295	0.305	0.295	0.305	30,000	8,910	0.2970	0.305	0.295	0.305	0.295	0.305	30,000	0.2970	5.17%
2019-04-10	0	0.290	0.290	0.295	0.290	0.300	202,000	59,970	0.2969	0.290	0.290	0.295	0.290	0.300	202,000	0.2969	-4.92%
2019-04-09	0	0.305	0.300	0.305	0.290	0.305	858,000	252,880	0.2947	0.305	0.300	0.305	0.290	0.305	858,000	0.2947	1.67%
2019-04-08	0	0.300	0.295	0.310	0.295	0.315	1,138,000	341,950	0.3005	0.300	0.295	0.310	0.295	0.315	1,138,000	0.3005	0.00%
2019-04-04	0	0.300	0.300	0.325	0.300	0.325	406,000	123,950	0.3053	0.300	0.300	0.325	0.300	0.325	406,000	0.3053	-6.25%
2019-04-03	0	0.320	0.310	0.325	0.300	0.325	1,938,000	610,030	0.3148	0.320	0.310	0.325	0.300	0.325	1,938,000	0.3148	-1.54%
2019-04-02	0	0.325	0.310	0.325	0.320	0.325	912,000	294,340	0.3227	0.325	0.310	0.325	0.320	0.325	912,000	0.3227	-2.99%
2019-04-01	0	0.335	0.320	0.335	0.320	0.335	10,000	3,260	0.3260	0.335	0.320	0.335	0.320	0.335	10,000	0.3260	-1.47%
2019-03-29	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	-1.45%
2019-03-28	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2019-03-27	0	0.345	0.305	0.345	0.335	0.345	236,000	79,100	0.3352	0.345	0.305	0.345	0.335	0.345	236,000	0.3352	1.47%
2019-03-26	0	0.340	0.320	0.340	0.320	0.340	86,000	27,640	0.3214	0.340	0.320	0.340	0.320	0.340	86,000	0.3214	1.49%
2019-03-25	0	0.335	0.325	0.345	-	-	0	0	-	0.335	0.325	0.345	-	-	0	-	0.00%
2019-03-22	0	0.335	0.325	0.335	0.325	0.335	16,000	5,260	0.3288	0.335	0.325	0.335	0.325	0.335	16,000	0.3288	-1.47%
2019-03-21	0	0.340	0.325	0.340	0.320	0.340	306,000	99,030	0.3236	0.340	0.325	0.340	0.320	0.340	306,000	0.3236	0.00%
2019-03-20	0	0.340	0.310	0.340	0.340	0.345	244,000	83,540	0.3424	0.340	0.310	0.340	0.340	0.345	244,000	0.3424	-1.45%
2019-03-19	0	0.345	0.345	0.350	0.345	0.350	142,000	49,020	0.3452	0.345	0.345	0.350	0.345	0.350	142,000	0.3452	0.00%
2019-03-18	0	0.345	0.345	0.350	0.345	0.350	56,000	19,350	0.3455	0.345	0.345	0.350	0.345	0.350	56,000	0.3455	0.00%
2019-03-15	0	0.345	0.345	0.350	0.345	0.350	220,000	75,930	0.3451	0.345	0.345	0.350	0.345	0.350	220,000	0.3451	-1.43%
2019-03-14	0	0.350	0.345	0.355	-	-	0	0	-	0.350	0.345	0.355	-	-	0	-	0.00%
2019-03-13	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2019-03-12	0	0.350	0.345	0.350	0.350	0.350	36,000	12,600	0.3500	0.350	0.345	0.350	0.350	0.350	36,000	0.3500	0.00%
2019-03-11	0	0.350	0.345	0.350	0.345	0.350	106,000	36,600	0.3453	0.350	0.345	0.350	0.345	0.350	106,000	0.3453	0.00%
2019-03-08	0	0.350	0.345	0.350	0.345	0.350	432,000	149,070	0.3451	0.350	0.345	0.350	0.345	0.350	432,000	0.3451	0.00%
2019-03-07	0	0.350	0.345	0.350	0.345	0.355	140,000	48,860	0.3490	0.350	0.345	0.350	0.345	0.355	140,000	0.3490	0.00%
2019-03-06	0	0.350	0.330	0.350	-	-	1,000	315	0.3150	0.350	0.330	0.350	-	-	1,000	0.3150	0.00%
2019-03-05	0	0.350	0.335	0.350	0.335	0.355	346,000	119,780	0.3462	0.350	0.335	0.350	0.335	0.355	346,000	0.3462	4.48%
2019-03-04	0	0.335	0.335	0.350	0.335	0.350	163,000	54,970	0.3372	0.335	0.335	0.350	0.335	0.350	163,000	0.3372	0.00%
2019-03-01	0	0.335	0.330	0.335	0.320	0.335	186,000	62,010	0.3334	0.335	0.330	0.335	0.320	0.335	186,000	0.3334	4.69%
2019-02-28	0	0.320	0.320	0.330	0.320	0.355	1,156,000	378,220	0.3272	0.320	0.320	0.330	0.320	0.355	1,156,000	0.3272	-8.57%
2019-02-27	0	0.350	0.350	0.355	0.345	0.355	166,000	58,010	0.3495	0.350	0.350	0.355	0.345	0.355	166,000	0.3495	-1.41%
2019-02-26	0	0.355	0.345	0.355	0.350	0.355	247,000	87,150	0.3528	0.355	0.345	0.355	0.350	0.355	247,000	0.3528	0.00%
2019-02-25	0	0.355	0.350	0.355	0.355	0.355	204,000	72,420	0.3550	0.355	0.350	0.355	0.355	0.355	204,000	0.3550	0.00%
2019-02-22	0	0.355	0.350	0.360	0.355	0.355	6,000	2,130	0.3550	0.355	0.350	0.360	0.355	0.355	6,000	0.3550	1.43%
2019-02-21	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2019-02-20	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2019-02-19	0	0.350	0.340	0.355	0.350	0.350	4,000	1,400	0.3500	0.350	0.340	0.355	0.350	0.350	4,000	0.3500	0.00%
2019-02-18	0	0.350	0.335	0.350	0.350	0.350	6,000	2,100	0.3500	0.350	0.335	0.350	0.350	0.350	6,000	0.3500	2.94%
2019-02-15	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2019-02-14	0	0.340	0.340	0.350	0.340	0.345	352,000	119,710	0.3401	0.340	0.340	0.350	0.340	0.345	352,000	0.3401	0.00%
2019-02-13	0	0.340	0.335	0.340	0.340	0.350	646,000	220,090	0.3407	0.340	0.335	0.340	0.340	0.350	646,000	0.3407	-2.86%
2019-02-12	0	0.350	0.345	0.350	0.345	0.350	136,000	47,550	0.3496	0.350	0.345	0.350	0.345	0.350	136,000	0.3496	0.00%
2019-02-11	0	0.350	0.340	0.350	0.350	0.360	1,724,000	613,760	0.3560	0.350	0.340	0.350	0.350	0.360	1,724,000	0.3560	0.00%
2019-02-08	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2019-02-04	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2019-02-01	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2019-01-31	0	0.350	0.350	0.355	0.350	0.355	212,000	75,220	0.3548	0.350	0.350	0.355	0.350	0.355	212,000	0.3548	-1.41%
2019-01-30	0	0.355	0.345	0.355	0.350	0.355	254,000	88,980	0.3503	0.355	0.345	0.355	0.350	0.355	254,000	0.3503	1.43%
2019-01-29	0	0.350	0.345	0.350	0.350	0.350	12,000	4,200	0.3500	0.350	0.345	0.350	0.350	0.350	12,000	0.3500	-1.41%
2019-01-28	0	0.355	0.350	0.355	0.350	0.355	78,000	27,320	0.3503	0.355	0.350	0.355	0.350	0.355	78,000	0.3503	0.00%
2019-01-25	0	0.355	0.345	0.355	0.350	0.355	232,000	81,210	0.3500	0.355	0.345	0.355	0.350	0.355	232,000	0.3500	0.00%
2019-01-24	0	0.355	0.350	0.365	0.355	0.355	4,000	1,420	0.3550	0.355	0.350	0.365	0.355	0.355	4,000	0.3550	-2.74%
2019-01-23	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2019-01-22	0	0.365	0.355	0.365	0.355	0.365	20,000	7,220	0.3610	0.365	0.355	0.365	0.355	0.365	20,000	0.3610	0.00%
2019-01-21	0	0.365	0.355	0.365	0.350	0.365	316,000	111,200	0.3519	0.365	0.355	0.365	0.350	0.365	316,000	0.3519	-1.35%
2019-01-18	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2019-01-17	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2019-01-16	0	0.370	0.355	0.370	0.365	0.370	40,000	14,610	0.3653	0.370	0.355	0.370	0.365	0.370	40,000	0.3653	1.37%
2019-01-15	0	0.365	0.350	0.365	0.350	0.365	12,000	4,230	0.3525	0.365	0.350	0.365	0.350	0.365	12,000	0.3525	0.00%
2019-01-14	0	0.365	0.355	0.365	0.355	0.365	98,000	34,830	0.3554	0.365	0.355	0.365	0.355	0.365	98,000	0.3554	0.00%
2019-01-11	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2019-01-10	0	0.365	0.355	0.365	0.355	0.365	25,000	8,895	0.3558	0.365	0.355	0.365	0.355	0.365	25,000	0.3558	-1.35%
2019-01-09	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2019-01-08	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2019-01-07	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2019-01-04	0	0.375	0.355	0.375	0.375	0.375	6,000	2,220	0.3700	0.375	0.355	0.375	0.375	0.375	6,000	0.3700	0.00%
2019-01-03	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2019-01-02	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-1.32%
2018-12-31	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2018-12-28	0	0.380	0.360	0.380	0.375	0.380	62,000	23,260	0.3752	0.380	0.360	0.380	0.375	0.380	62,000	0.3752	2.70%
2018-12-27	0	0.370	0.355	0.375	0.370	0.380	1,571,000	596,475	0.3797	0.370	0.355	0.375	0.370	0.380	1,571,000	0.3797	-2.63%
2018-12-24	0	0.380	0.380	0.385	0.380	0.380	72,000	27,360	0.3800	0.380	0.380	0.385	0.380	0.380	72,000	0.3800	-1.30%
2018-12-21	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-12-20	0	0.385	0.380	0.385	0.385	0.385	4,000	1,540	0.3850	0.385	0.380	0.385	0.385	0.385	4,000	0.3850	0.00%
2018-12-19	0	0.385	0.380	0.390	0.380	0.385	50,000	19,010	0.3802	0.385	0.380	0.390	0.380	0.385	50,000	0.3802	0.00%
2018-12-18	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	-2.53%
2018-12-17	0	0.395	0.380	0.395	0.380	0.395	22,000	8,420	0.3827	0.395	0.380	0.395	0.380	0.395	22,000	0.3827	3.95%
2018-12-14	0	0.380	0.380	0.390	0.380	0.380	49,000	18,605	0.3797	0.380	0.380	0.390	0.380	0.380	49,000	0.3797	-3.80%
2018-12-13	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2018-12-12	0	0.395	0.380	0.395	0.380	0.395	232,000	88,250	0.3804	0.395	0.380	0.395	0.380	0.395	232,000	0.3804	2.60%
2018-12-11	0	0.385	0.380	0.385	0.380	0.390	123,000	46,765	0.3802	0.385	0.380	0.385	0.380	0.390	123,000	0.3802	-1.28%
2018-12-10	0	0.390	0.380	0.390	0.380	0.395	70,000	26,860	0.3837	0.390	0.380	0.390	0.380	0.395	70,000	0.3837	0.00%
2018-12-07	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-12-06	0	0.390	0.380	0.400	-	-	0	0	-	0.390	0.380	0.400	-	-	0	-	0.00%
2018-12-05	0	0.390	0.390	0.395	0.380	0.390	500,000	194,200	0.3884	0.390	0.390	0.395	0.380	0.390	500,000	0.3884	1.30%
2018-12-04	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-12-03	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-11-30	0	0.385	0.380	0.385	0.380	0.385	186,000	70,710	0.3802	0.385	0.380	0.385	0.380	0.385	186,000	0.3802	0.00%
2018-11-29	0	0.385	0.380	0.385	0.380	0.385	1,016,000	386,810	0.3807	0.385	0.380	0.385	0.380	0.385	1,016,000	0.3807	0.00%
2018-11-28	0	0.385	0.380	0.385	0.380	0.385	58,000	22,080	0.3807	0.385	0.380	0.385	0.380	0.385	58,000	0.3807	0.00%
2018-11-27	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-11-26	0	0.385	0.380	0.385	0.380	0.385	48,000	18,280	0.3808	0.385	0.380	0.385	0.380	0.385	48,000	0.3808	1.32%
2018-11-23	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2018-11-22	0	0.380	0.380	0.390	0.380	0.390	66,000	25,420	0.3852	0.380	0.380	0.390	0.380	0.390	66,000	0.3852	-2.56%
2018-11-21	0	0.390	0.380	0.390	0.380	0.390	1,058,000	402,100	0.3801	0.390	0.380	0.390	0.380	0.390	1,058,000	0.3801	0.00%
2018-11-20	0	0.390	0.380	0.390	0.380	0.390	104,000	39,580	0.3806	0.390	0.380	0.390	0.380	0.390	104,000	0.3806	0.00%
2018-11-19	0	0.390	0.380	0.390	0.380	0.390	2,702,000	1,026,780	0.3800	0.390	0.380	0.390	0.380	0.390	2,702,000	0.3800	0.00%
2018-11-16	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-11-15	0	0.390	0.380	0.390	0.380	0.390	122,000	46,400	0.3803	0.390	0.380	0.390	0.380	0.390	122,000	0.3803	2.63%
2018-11-14	0	0.380	0.350	0.385	0.380	0.380	1,000,000	380,000	0.3800	0.380	0.350	0.385	0.380	0.380	1,000,000	0.3800	0.00%
2018-11-13	0	0.380	0.380	0.385	0.380	0.380	100,000	38,000	0.3800	0.380	0.380	0.385	0.380	0.380	100,000	0.3800	-2.56%
2018-11-12	0	0.390	0.380	0.385	0.385	0.390	4,000	1,550	0.3875	0.390	0.380	0.385	0.385	0.390	4,000	0.3875	0.00%
2018-11-09	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-11-08	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-11-07	0	0.390	0.380	0.390	0.380	0.390	1,366,000	520,790	0.3813	0.390	0.380	0.390	0.380	0.390	1,366,000	0.3813	2.63%
2018-11-06	0	0.380	0.380	0.385	0.375	0.385	1,734,000	658,920	0.3800	0.380	0.380	0.385	0.375	0.385	1,734,000	0.3800	0.00%
2018-11-05	0	0.380	0.380	0.385	0.380	0.380	200,000	76,000	0.3800	0.380	0.380	0.385	0.380	0.380	200,000	0.3800	0.00%
2018-11-02	0	0.380	0.380	0.385	0.380	0.390	42,000	16,050	0.3821	0.380	0.380	0.385	0.380	0.390	42,000	0.3821	-2.56%
2018-11-01	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-10-31	0	0.390	0.385	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.385	0.390	0.390	0.390	2,000	0.3900	2.63%
2018-10-30	0	0.380	0.380	0.390	0.380	0.380	32,000	12,160	0.3800	0.380	0.380	0.390	0.380	0.380	32,000	0.3800	-2.56%
2018-10-29	0	0.390	0.380	0.390	0.380	0.390	62,000	23,580	0.3803	0.390	0.380	0.390	0.380	0.390	62,000	0.3803	1.30%
2018-10-26	0	0.385	0.380	0.390	0.385	0.395	306,000	117,870	0.3852	0.385	0.380	0.390	0.385	0.395	306,000	0.3852	2.67%
2018-10-25	0	0.375	0.375	0.380	0.375	0.380	1,092,000	414,500	0.3796	0.375	0.375	0.380	0.375	0.380	1,092,000	0.3796	-5.06%
2018-10-24	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2018-10-23	0	0.400	0.380	0.400	0.380	0.400	2,356,000	895,320	0.3800	0.400	0.380	0.400	0.380	0.400	2,356,000	0.3800	0.00%
2018-10-22	0	0.400	0.350	0.400	0.375	0.400	2,098,000	797,280	0.3800	0.400	0.350	0.400	0.375	0.400	2,098,000	0.3800	5.26%
2018-10-19	0	0.380	0.355	0.380	0.375	0.380	1,188,000	451,190	0.3798	0.380	0.355	0.380	0.375	0.380	1,188,000	0.3798	-1.30%
2018-10-18	0	0.385	0.380	0.390	0.380	0.385	1,074,000	409,620	0.3814	0.385	0.380	0.390	0.380	0.385	1,074,000	0.3814	1.32%
2018-10-16	0	0.380	0.380	0.395	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.395	0.380	0.380	20,000	0.3800	0.00%
2018-10-15	0	0.380	0.380	0.400	0.380	0.400	30,000	11,460	0.3820	0.380	0.380	0.400	0.380	0.400	30,000	0.3820	-5.00%
2018-10-12	0	0.400	0.380	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.400	0.400	0.400	2,000	0.4000	5.26%
2018-10-11	0	0.380	0.380	0.385	0.380	0.380	580,000	220,400	0.3800	0.380	0.380	0.385	0.380	0.380	580,000	0.3800	-5.00%
2018-10-10	0	0.400	0.385	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.385	0.400	0.400	0.400	2,000	0.4000	0.00%
2018-10-09	0	0.400	0.380	0.400	0.380	0.400	52,000	19,800	0.3808	0.400	0.380	0.400	0.380	0.400	52,000	0.3808	0.00%
2018-10-08	0	0.400	0.390	0.400	0.385	0.400	814,000	323,860	0.3979	0.400	0.390	0.400	0.385	0.400	814,000	0.3979	0.00%
2018-10-05	0	0.400	0.385	0.400	0.380	0.410	1,106,000	445,990	0.4032	0.400	0.385	0.400	0.380	0.410	1,106,000	0.4032	5.26%
2018-10-04	0	0.380	0.380	0.390	0.380	0.380	33,000	12,520	0.3794	0.380	0.380	0.390	0.380	0.380	33,000	0.3794	-2.56%
2018-10-03	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-10-02	0	0.390	0.380	0.390	0.380	0.390	10,000	3,820	0.3820	0.390	0.380	0.390	0.380	0.390	10,000	0.3820	0.00%
2018-09-28	0	0.390	0.380	0.390	0.370	0.390	1,116,000	423,110	0.3791	0.390	0.380	0.390	0.370	0.390	1,116,000	0.3791	0.00%
2018-09-27	0	0.390	0.380	0.390	0.380	0.390	202,000	77,180	0.3821	0.390	0.380	0.390	0.380	0.390	202,000	0.3821	0.00%
2018-09-26	0	0.390	0.380	0.390	0.380	0.390	412,000	156,580	0.3800	0.390	0.380	0.390	0.380	0.390	412,000	0.3800	0.00%
2018-09-24	0	0.390	0.380	0.390	0.380	0.390	53,000	20,160	0.3804	0.390	0.380	0.390	0.380	0.390	53,000	0.3804	2.63%
2018-09-21	0	0.380	0.380	0.395	0.380	0.380	472,000	179,360	0.3800	0.380	0.380	0.395	0.380	0.380	472,000	0.3800	-3.80%
2018-09-20	0	0.395	0.380	0.395	0.380	0.395	92,000	34,990	0.3803	0.395	0.380	0.395	0.380	0.395	92,000	0.3803	3.95%
2018-09-19	0	0.380	0.365	0.385	0.380	0.380	500,000	190,000	0.3800	0.380	0.365	0.385	0.380	0.380	500,000	0.3800	-2.56%
2018-09-18	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2018-09-17	0	0.390	0.380	0.390	0.380	0.390	143,450	54,502	0.3799	0.390	0.380	0.390	0.380	0.390	143,450	0.3799	0.00%
2018-09-14	0	0.390	0.380	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.380	0.390	0.390	0.390	2,000	0.3900	1.30%
2018-09-13	0	0.385	0.380	0.390	0.385	0.390	38,000	14,720	0.3874	0.385	0.380	0.390	0.385	0.390	38,000	0.3874	-3.75%
2018-09-12	0	0.400	0.385	0.395	0.380	0.400	346,000	131,930	0.3813	0.400	0.385	0.395	0.380	0.400	346,000	0.3813	0.00%
2018-09-11	0	0.400	0.380	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.400	0.400	0.400	2,000	0.4000	1.27%
2018-09-10	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2018-09-07	0	0.400	0.380	0.400	0.385	0.400	12,000	4,650	0.3875	0.400	0.380	0.400	0.385	0.400	12,000	0.3875	0.00%
2018-09-06	0	0.400	0.380	0.400	0.400	0.405	92,000	36,810	0.4001	0.400	0.380	0.400	0.400	0.405	92,000	0.4001	-1.23%
2018-09-05	0	0.405	0.395	0.405	0.395	0.405	446,000	176,750	0.3963	0.405	0.395	0.405	0.395	0.405	446,000	0.3963	1.25%
2018-09-04	0	0.400	0.395	0.400	0.385	0.400	1,622,000	644,150	0.3971	0.400	0.395	0.400	0.385	0.400	1,622,000	0.3971	0.00%
2018-09-03	0	0.400	0.385	0.400	0.385	0.400	748,000	289,700	0.3873	0.400	0.385	0.400	0.385	0.400	748,000	0.3873	5.26%
2018-08-31	0	0.380	0.370	0.380	0.370	0.400	344,000	127,590	0.3709	0.380	0.370	0.380	0.370	0.400	344,000	0.3709	0.00%
2018-08-30	0	0.380	0.375	0.380	0.370	0.380	1,054,000	390,020	0.3700	0.380	0.375	0.380	0.370	0.380	1,054,000	0.3700	0.00%
2018-08-29	0	0.380	0.375	0.380	0.360	0.380	1,544,000	578,090	0.3744	0.380	0.375	0.380	0.360	0.380	1,544,000	0.3744	4.11%
2018-08-28	0	0.365	0.360	0.365	0.360	0.370	133,000	48,180	0.3623	0.365	0.360	0.365	0.360	0.370	133,000	0.3623	-1.35%
2018-08-27	0	0.370	0.360	0.375	0.350	0.370	2,232,000	797,110	0.3571	0.370	0.360	0.375	0.350	0.370	2,232,000	0.3571	2.78%
2018-08-24	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	1.41%
2018-08-23	0	0.355	0.355	0.360	0.355	0.355	2,000	710	0.3550	0.355	0.355	0.360	0.355	0.355	2,000	0.3550	-1.39%
2018-08-22	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2018-08-21	0	0.360	0.355	0.360	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2018-08-20	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2018-08-17	0	0.360	0.350	0.360	0.350	0.360	262,000	92,640	0.3536	0.360	0.350	0.360	0.350	0.360	262,000	0.3536	0.00%
2018-08-16	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-1.37%
2018-08-15	0	0.365	0.360	0.365	0.360	0.365	44,000	15,910	0.3616	0.365	0.360	0.365	0.360	0.365	44,000	0.3616	0.00%
2018-08-14	0	0.365	0.360	0.365	0.350	0.365	560,000	197,800	0.3532	0.365	0.360	0.365	0.350	0.365	560,000	0.3532	1.39%
2018-08-13	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2018-08-10	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2018-08-09	0	0.360	0.355	0.360	0.355	0.360	50,000	17,830	0.3566	0.360	0.355	0.360	0.355	0.360	50,000	0.3566	0.00%
2018-08-08	0	0.360	0.350	0.360	0.345	0.360	194,000	67,950	0.3503	0.360	0.350	0.360	0.345	0.360	194,000	0.3503	0.00%
2018-08-07	0	0.360	0.360	0.365	0.345	0.365	442,000	157,350	0.3560	0.360	0.360	0.365	0.345	0.365	442,000	0.3560	-1.37%
2018-08-06	0	0.365	0.350	0.365	0.365	0.365	4,000	1,460	0.3650	0.365	0.350	0.365	0.365	0.365	4,000	0.3650	0.00%
2018-08-03	0	0.365	0.360	0.365	0.360	0.365	172,000	62,200	0.3616	0.365	0.360	0.365	0.360	0.365	172,000	0.3616	0.00%
2018-08-02	0	0.365	0.355	0.365	0.355	0.375	124,000	44,360	0.3577	0.365	0.355	0.365	0.355	0.375	124,000	0.3577	-1.35%
2018-08-01	0	0.370	0.360	0.370	0.365	0.370	4,000	1,470	0.3675	0.370	0.360	0.370	0.365	0.370	4,000	0.3675	1.37%
2018-07-31	0	0.365	0.365	0.370	0.365	0.365	222,000	81,030	0.3650	0.365	0.365	0.370	0.365	0.365	222,000	0.3650	-1.35%
2018-07-30	0	0.370	0.365	0.370	0.365	0.370	630,000	229,960	0.3650	0.370	0.365	0.370	0.365	0.370	630,000	0.3650	1.37%
2018-07-27	0	0.365	0.355	0.365	0.355	0.365	424,000	150,580	0.3551	0.365	0.355	0.365	0.355	0.365	424,000	0.3551	0.00%
2018-07-26	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2018-07-25	0	0.365	0.355	0.365	0.350	0.365	290,000	102,270	0.3527	0.365	0.355	0.365	0.350	0.365	290,000	0.3527	4.29%
2018-07-24	0	0.350	0.345	0.355	0.345	0.355	308,000	107,720	0.3497	0.350	0.345	0.355	0.345	0.355	308,000	0.3497	0.00%
2018-07-23	0	0.350	0.340	0.350	0.340	0.350	456,000	155,710	0.3415	0.350	0.340	0.350	0.340	0.350	456,000	0.3415	0.00%
2018-07-20	0	0.350	0.345	0.350	0.345	0.350	264,000	91,700	0.3473	0.350	0.345	0.350	0.345	0.350	264,000	0.3473	0.00%
2018-07-19	0	0.350	0.340	0.350	0.340	0.350	282,000	98,010	0.3476	0.350	0.340	0.350	0.340	0.350	282,000	0.3476	0.00%
2018-07-18	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2018-07-17	0	0.350	0.350	0.355	0.345	0.345	10,000	3,450	0.3450	0.350	0.350	0.355	0.345	0.345	10,000	0.3450	-1.41%
2018-07-16	0	0.355	0.350	0.355	0.350	0.355	370,000	130,230	0.3520	0.355	0.350	0.355	0.350	0.355	370,000	0.3520	1.43%
2018-07-13	0	0.350	0.345	0.350	0.345	0.350	330,000	114,850	0.3480	0.350	0.345	0.350	0.345	0.350	330,000	0.3480	0.00%
2018-07-12	0	0.350	0.350	0.360	0.350	0.350	2,000	700	0.3500	0.350	0.350	0.360	0.350	0.350	2,000	0.3500	0.00%
2018-07-11	0	0.350	0.345	0.350	0.350	0.350	14,000	4,900	0.3500	0.350	0.345	0.350	0.350	0.350	14,000	0.3500	-2.78%
2018-07-10	0	0.360	0.350	0.360	0.350	0.360	44,000	15,640	0.3555	0.360	0.350	0.360	0.350	0.360	44,000	0.3555	1.41%
2018-07-09	0	0.355	0.350	0.355	0.355	0.355	190,000	67,450	0.3550	0.355	0.350	0.355	0.355	0.355	190,000	0.3550	0.00%
2018-07-06	0	0.355	0.350	0.355	0.350	0.355	136,000	47,620	0.3501	0.355	0.350	0.355	0.350	0.355	136,000	0.3501	0.00%
2018-07-05	0	0.355	0.355	0.360	0.350	0.355	528,000	186,950	0.3541	0.355	0.355	0.360	0.350	0.355	528,000	0.3541	0.00%
2018-07-04	0	0.355	0.355	0.360	0.350	0.355	344,000	120,760	0.3510	0.355	0.355	0.360	0.350	0.355	344,000	0.3510	-1.39%
2018-07-03	0	0.360	0.360	0.365	0.360	0.360	274,000	98,630	0.3600	0.360	0.360	0.365	0.360	0.360	274,000	0.3600	-1.37%
2018-06-29	0	0.365	0.350	0.365	0.350	0.365	734,000	257,780	0.3512	0.365	0.350	0.365	0.350	0.365	734,000	0.3512	1.39%
2018-06-28	0	0.360	0.360	0.365	-	-	0	0	-	0.360	0.360	0.365	-	-	0	-	1.41%
2018-06-27	0	0.355	0.355	0.365	0.350	0.370	1,036,000	370,540	0.3577	0.355	0.355	0.365	0.350	0.370	1,036,000	0.3577	-5.33%
2018-06-26	0	0.375	0.375	0.380	0.370	0.370	168,000	62,160	0.3700	0.375	0.375	0.380	0.370	0.370	168,000	0.3700	0.00%
2018-06-25	0	0.375	0.370	0.375	0.375	0.375	60,000	22,500	0.3750	0.375	0.370	0.375	0.375	0.375	60,000	0.3750	-1.32%
2018-06-22	0	0.380	0.380	0.385	0.380	0.380	66,000	25,080	0.3800	0.380	0.380	0.385	0.380	0.380	66,000	0.3800	0.00%
2018-06-21	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2018-06-20	0	0.380	0.375	0.380	0.375	0.380	98,000	36,950	0.3770	0.380	0.375	0.380	0.375	0.380	98,000	0.3770	1.33%
2018-06-19	0	0.375	0.375	0.380	0.370	0.380	1,576,000	591,030	0.3750	0.375	0.375	0.380	0.370	0.380	1,576,000	0.3750	-1.32%
2018-06-15	0	0.380	0.375	0.385	0.380	0.380	478,000	181,640	0.3800	0.380	0.375	0.385	0.380	0.380	478,000	0.3800	1.33%
2018-06-14	0	0.375	0.375	0.380	0.375	0.380	156,000	58,560	0.3754	0.375	0.375	0.380	0.375	0.380	156,000	0.3754	-1.32%
2018-06-13	0	0.380	0.380	0.385	0.375	0.380	118,000	44,490	0.3770	0.380	0.380	0.385	0.375	0.380	118,000	0.3770	1.33%
2018-06-12	0	0.375	0.375	0.380	0.375	0.375	800,000	300,000	0.3750	0.375	0.375	0.380	0.375	0.375	800,000	0.3750	0.00%
2018-06-11	0	0.375	0.375	0.380	0.370	0.370	110,000	40,700	0.3700	0.375	0.375	0.380	0.370	0.370	110,000	0.3700	1.35%
2018-06-08	0	0.370	0.370	0.375	0.370	0.370	54,000	19,980	0.3700	0.370	0.370	0.375	0.370	0.370	54,000	0.3700	0.00%
2018-06-07	0	0.370	0.365	0.370	0.370	0.370	222,000	82,140	0.3700	0.370	0.365	0.370	0.370	0.370	222,000	0.3700	0.00%
2018-06-06	0	0.370	0.365	0.380	0.370	0.370	2,000	740	0.3700	0.370	0.365	0.380	0.370	0.370	2,000	0.3700	0.00%
2018-06-05	0	0.370	0.360	0.380	0.360	0.375	2,122,000	785,640	0.3702	0.370	0.360	0.380	0.360	0.375	2,122,000	0.3702	-1.33%
2018-06-04	0	0.375	0.370	0.375	0.370	0.380	978,000	363,870	0.3721	0.375	0.370	0.375	0.370	0.380	978,000	0.3721	0.00%
2018-06-01	0	0.375	0.370	0.375	0.370	0.375	420,000	157,310	0.3745	0.375	0.370	0.375	0.370	0.375	420,000	0.3745	0.00%
2018-05-31	0	0.375	0.370	0.375	0.375	0.385	1,330,000	499,830	0.3758	0.375	0.370	0.375	0.375	0.385	1,330,000	0.3758	-1.32%
2018-05-30	0	0.380	0.375	0.380	0.375	0.380	52,000	19,750	0.3798	0.380	0.375	0.380	0.375	0.380	52,000	0.3798	0.00%
2018-05-29	0	0.380	0.385	0.390	0.375	0.390	748,000	284,650	0.3805	0.380	0.385	0.390	0.375	0.390	748,000	0.3805	-1.30%
2018-05-28	0	0.385	0.385	0.390	0.385	0.385	2,000	770	0.3850	0.385	0.385	0.390	0.385	0.385	2,000	0.3850	1.32%
2018-05-25	0	0.380	0.380	0.390	0.380	0.380	512,000	194,560	0.3800	0.380	0.380	0.390	0.380	0.380	512,000	0.3800	-1.30%
2018-05-24	0	0.385	0.380	0.395	0.385	0.385	400,000	154,000	0.3850	0.385	0.380	0.395	0.385	0.385	400,000	0.3850	-1.28%
2018-05-23	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	0.00%
2018-05-21	0	0.390	0.385	0.395	-	-	0	0	-	0.390	0.385	0.395	-	-	0	-	0.00%
2018-05-18	0	0.390	0.390	0.395	0.385	0.400	60,000	23,210	0.3868	0.390	0.390	0.395	0.385	0.400	60,000	0.3868	0.00%
2018-05-17	0	0.390	0.385	0.390	0.390	0.390	250,000	97,500	0.3900	0.390	0.385	0.390	0.390	0.390	250,000	0.3900	-1.27%
2018-05-16	0	0.395	0.390	0.400	0.395	0.395	4,000	1,580	0.3950	0.395	0.390	0.400	0.395	0.395	4,000	0.3950	0.00%
2018-05-15	0	0.395	0.395	0.400	0.395	0.395	208,000	82,160	0.3950	0.395	0.395	0.400	0.395	0.395	208,000	0.3950	-1.25%
2018-05-14	0	0.400	0.400	0.405	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	2.56%
2018-05-11	0	0.390	0.390	0.395	0.390	0.390	1,418,000	553,020	0.3900	0.390	0.390	0.395	0.390	0.390	1,418,000	0.3900	0.00%
2018-05-10	0	0.390	0.385	0.390	0.390	0.390	510,000	198,900	0.3900	0.390	0.385	0.390	0.390	0.390	510,000	0.3900	0.00%
2018-05-09	0	0.390	0.385	0.390	0.385	0.390	422,000	164,570	0.3900	0.390	0.385	0.390	0.385	0.390	422,000	0.3900	1.30%
2018-05-08	0	0.385	0.385	0.390	0.385	0.385	1,032,000	397,320	0.3850	0.385	0.385	0.390	0.385	0.385	1,032,000	0.3850	-1.28%
2018-05-07	0	0.390	0.390	0.395	0.385	0.390	136,000	52,990	0.3896	0.390	0.390	0.395	0.385	0.390	136,000	0.3896	0.00%
2018-05-04	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	0.00%
2018-05-03	0	0.390	0.385	0.390	0.385	0.390	204,000	78,560	0.3851	0.390	0.385	0.390	0.385	0.390	204,000	0.3851	1.30%
2018-05-02	0	0.385	0.385	0.395	0.385	0.385	58,000	22,330	0.3850	0.385	0.385	0.395	0.385	0.385	58,000	0.3850	0.00%
2018-04-30	0	0.385	0.385	0.390	0.385	0.390	210,000	81,430	0.3878	0.385	0.385	0.390	0.385	0.390	210,000	0.3878	0.00%
2018-04-27	0	0.385	0.385	0.390	0.385	0.385	392,000	150,920	0.3850	0.385	0.385	0.390	0.385	0.385	392,000	0.3850	4.05%
2018-04-26	0	0.370	0.365	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.365	0.370	0.370	0.370	10,000	0.3700	0.00%
2018-04-25	0	0.370	0.365	0.375	0.370	0.375	248,000	92,030	0.3711	0.370	0.365	0.375	0.370	0.375	248,000	0.3711	-2.63%
2018-04-24	0	0.380	0.370	0.380	0.375	0.380	102,000	38,260	0.3751	0.380	0.370	0.380	0.375	0.380	102,000	0.3751	2.70%
2018-04-23	0	0.370	0.365	0.370	0.365	0.385	1,434,000	538,740	0.3757	0.370	0.365	0.370	0.365	0.385	1,434,000	0.3757	-2.63%
2018-04-20	0	0.380	0.380	0.385	0.380	0.385	1,796,000	688,950	0.3836	0.380	0.380	0.385	0.380	0.385	1,796,000	0.3836	-2.56%
2018-04-19	0	0.390	0.385	0.395	0.390	0.390	20,000	7,800	0.3900	0.390	0.385	0.395	0.390	0.390	20,000	0.3900	1.30%
2018-04-18	0	0.385	0.385	0.390	0.385	0.395	176,000	69,020	0.3922	0.385	0.385	0.390	0.385	0.395	176,000	0.3922	-1.28%
2018-04-17	0	0.390	0.390	0.400	0.390	0.400	106,000	41,880	0.3951	0.390	0.390	0.400	0.390	0.400	106,000	0.3951	0.00%
2018-04-16	0	0.390	0.390	0.395	0.390	0.400	360,000	141,210	0.3923	0.390	0.390	0.395	0.390	0.400	360,000	0.3923	-1.27%
2018-04-13	0	0.395	0.395	0.400	0.390	0.400	214,000	85,220	0.3982	0.395	0.395	0.400	0.390	0.400	214,000	0.3982	0.00%
2018-04-12	0	0.395	0.390	0.395	0.390	0.395	210,000	82,900	0.3948	0.395	0.390	0.395	0.390	0.395	210,000	0.3948	1.28%
2018-04-11	0	0.390	0.390	0.395	0.390	0.395	336,000	131,880	0.3925	0.390	0.390	0.395	0.390	0.395	336,000	0.3925	-1.27%
2018-04-10	0	0.395	0.390	0.395	0.390	0.395	78,000	30,440	0.3903	0.395	0.390	0.395	0.390	0.395	78,000	0.3903	1.28%
2018-04-09	0	0.390	0.385	0.395	0.385	0.405	762,000	295,850	0.3883	0.390	0.385	0.395	0.385	0.405	762,000	0.3883	0.00%
2018-04-06	0	0.390	0.390	0.395	0.380	0.385	628,000	241,220	0.3841	0.390	0.390	0.395	0.380	0.385	628,000	0.3841	-1.27%
2018-04-04	0	0.395	0.395	0.405	-	-	0	0	-	0.395	0.395	0.405	-	-	0	-	1.28%
2018-04-03	0	0.390	0.390	0.395	0.390	0.395	208,000	81,360	0.3912	0.390	0.390	0.395	0.390	0.395	208,000	0.3912	-1.27%
2018-03-29	0	0.395	0.395	0.400	0.390	0.395	730,000	285,200	0.3907	0.395	0.395	0.400	0.390	0.395	730,000	0.3907	-2.47%
2018-03-28	0	0.405	0.395	0.410	0.390	0.405	886,000	346,230	0.3908	0.405	0.395	0.410	0.390	0.405	886,000	0.3908	1.25%
2018-03-27	0	0.400	0.390	0.400	0.390	0.400	750,000	296,570	0.3954	0.400	0.390	0.400	0.390	0.400	750,000	0.3954	5.26%
2018-03-26	0	0.380	0.380	0.390	0.380	0.400	1,304,000	508,060	0.3896	0.380	0.380	0.390	0.380	0.400	1,304,000	0.3896	-7.32%
2018-03-23	0	0.410	0.410	0.415	0.400	0.410	1,462,000	594,030	0.4063	0.410	0.410	0.415	0.400	0.410	1,462,000	0.4063	-3.53%
2018-03-22	0	0.425	0.410	0.425	0.405	0.430	1,532,000	641,450	0.4187	0.425	0.410	0.425	0.405	0.430	1,532,000	0.4187	3.66%
2018-03-21	0	0.410	0.405	0.410	0.395	0.425	2,118,000	856,390	0.4043	0.410	0.405	0.410	0.395	0.425	2,118,000	0.4043	5.13%
2018-03-20	0	0.390	0.390	0.400	0.390	0.390	60,000	23,400	0.3900	0.390	0.390	0.400	0.390	0.390	60,000	0.3900	-2.50%
2018-03-19	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2018-03-16	0	0.400	0.390	0.400	0.395	0.400	320,000	126,680	0.3959	0.400	0.390	0.400	0.395	0.400	320,000	0.3959	1.27%
2018-03-15	0	0.395	0.390	0.400	0.385	0.395	50,000	19,340	0.3868	0.395	0.390	0.400	0.385	0.395	50,000	0.3868	0.00%
2018-03-14	0	0.395	0.395	0.405	-	-	0	0	-	0.395	0.395	0.405	-	-	0	-	0.00%
2018-03-13	0	0.395	0.395	0.410	0.395	0.395	7,000	2,755	0.3936	0.395	0.395	0.410	0.395	0.395	7,000	0.3936	0.00%
2018-03-12	0	0.395	0.390	0.405	0.385	0.395	330,000	127,610	0.3867	0.395	0.390	0.405	0.385	0.395	330,000	0.3867	0.00%
2018-03-09	0	0.395	0.395	0.405	0.390	0.390	8,000	3,120	0.3900	0.395	0.395	0.405	0.390	0.390	8,000	0.3900	1.28%
2018-03-08	0	0.390	0.390	0.400	0.390	0.390	2,000	780	0.3900	0.390	0.390	0.400	0.390	0.390	2,000	0.3900	0.00%
2018-03-07	0	0.390	0.390	0.400	0.385	0.390	276,000	107,200	0.3884	0.390	0.390	0.400	0.385	0.390	276,000	0.3884	0.00%
2018-03-06	0	0.390	0.390	0.400	0.385	0.390	16,000	6,220	0.3888	0.390	0.390	0.400	0.385	0.390	16,000	0.3888	1.30%
2018-03-05	0	0.385	0.385	0.395	0.385	0.395	62,000	23,910	0.3856	0.385	0.385	0.395	0.385	0.395	62,000	0.3856	-2.53%
2018-03-02	0	0.395	0.385	0.410	0.395	0.395	2,000	790	0.3950	0.395	0.385	0.410	0.395	0.395	2,000	0.3950	0.00%
2018-03-01	0	0.395	0.395	0.410	0.390	0.395	162,000	63,510	0.3920	0.395	0.395	0.410	0.390	0.395	162,000	0.3920	0.00%
2018-02-28	0	0.395	0.390	0.410	-	-	0	0	-	0.395	0.390	0.410	-	-	0	-	0.00%
2018-02-27	0	0.395	0.395	0.410	0.395	0.395	10,000	3,950	0.3950	0.395	0.395	0.410	0.395	0.395	10,000	0.3950	0.00%
2018-02-26	0	0.395	0.395	0.400	0.390	0.400	290,000	114,800	0.3959	0.395	0.395	0.400	0.390	0.400	290,000	0.3959	-1.25%
2018-02-23	0	0.400	0.395	0.410	-	-	0	0	-	0.400	0.395	0.410	-	-	0	-	0.00%
2018-02-22	0	0.400	0.400	0.405	0.400	0.405	1,246,000	498,600	0.4002	0.400	0.400	0.405	0.400	0.405	1,246,000	0.4002	-1.23%
2018-02-21	0	0.405	0.405	0.410	0.405	0.415	570,000	232,600	0.4081	0.405	0.405	0.410	0.405	0.415	570,000	0.4081	0.00%
2018-02-20	0	0.405	0.405	0.410	0.405	0.405	80,000	32,400	0.4050	0.405	0.405	0.410	0.405	0.405	80,000	0.4050	2.53%
2018-02-15	0	0.395	0.395	0.405	0.385	0.385	74,000	28,490	0.3850	0.395	0.395	0.405	0.385	0.385	74,000	0.3850	1.28%
2018-02-14	0	0.390	0.390	0.405	0.390	0.390	322,000	125,580	0.3900	0.390	0.390	0.405	0.390	0.390	322,000	0.3900	1.30%
2018-02-13	0	0.385	0.380	0.390	0.385	0.385	172,000	66,220	0.3850	0.385	0.380	0.390	0.385	0.385	172,000	0.3850	0.00%
2018-02-12	0	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	0.00%
2018-02-09	0	0.385	0.370	0.385	0.380	0.390	710,000	273,990	0.3859	0.385	0.370	0.385	0.380	0.390	710,000	0.3859	-1.28%
2018-02-08	0	0.390	0.390	0.395	0.390	0.390	1,320,000	514,800	0.3900	0.390	0.390	0.395	0.390	0.390	1,320,000	0.3900	0.00%
2018-02-07	0	0.390	0.370	0.390	0.380	0.390	300,000	114,060	0.3802	0.390	0.370	0.390	0.380	0.390	300,000	0.3802	0.00%
2018-02-06	0	0.390	0.385	0.390	0.385	0.390	956,000	369,180	0.3862	0.390	0.385	0.390	0.385	0.390	956,000	0.3862	-3.70%
2018-02-05	0	0.405	0.400	0.405	0.400	0.405	310,000	124,250	0.4008	0.405	0.400	0.405	0.400	0.405	310,000	0.4008	-1.22%
2018-02-02	0	0.410	0.405	0.410	0.400	0.415	122,000	49,050	0.4020	0.410	0.405	0.410	0.400	0.415	122,000	0.4020	0.00%
2018-02-01	0	0.410	0.400	0.410	0.405	0.410	120,000	48,750	0.4063	0.410	0.400	0.410	0.405	0.410	120,000	0.4063	1.23%
2018-01-31	0	0.405	0.405	0.415	0.405	0.415	355,000	144,120	0.4060	0.405	0.405	0.415	0.405	0.415	355,000	0.4060	-2.41%
2018-01-30	0	0.415	0.410	0.415	0.400	0.415	77,000	30,915	0.4015	0.415	0.410	0.415	0.400	0.415	77,000	0.4015	1.22%
2018-01-29	0	0.410	0.410	0.415	0.410	0.415	354,000	145,170	0.4101	0.410	0.410	0.415	0.410	0.415	354,000	0.4101	-2.38%
2018-01-26	0	0.420	0.415	0.420	0.410	0.420	163,000	67,570	0.4145	0.420	0.415	0.420	0.410	0.420	163,000	0.4145	1.20%
2018-01-25	0	0.415	0.415	0.420	0.410	0.410	140,000	57,400	0.4100	0.415	0.415	0.420	0.410	0.410	140,000	0.4100	1.22%
2018-01-24	0	0.410	0.410	0.415	0.410	0.415	640,000	262,430	0.4100	0.410	0.410	0.415	0.410	0.415	640,000	0.4100	-1.20%
2018-01-23	0	0.415	0.410	0.415	0.415	0.415	92,000	38,180	0.4150	0.415	0.410	0.415	0.415	0.415	92,000	0.4150	-1.19%
2018-01-22	0	0.420	0.405	0.420	0.405	0.420	496,000	203,380	0.4100	0.420	0.405	0.420	0.405	0.420	496,000	0.4100	-1.18%
2018-01-19	0	0.425	0.410	0.425	0.390	0.425	1,300,000	528,090	0.4062	0.425	0.410	0.425	0.390	0.425	1,300,000	0.4062	6.25%
2018-01-18	0	0.400	0.390	0.410	0.400	0.400	592,000	236,800	0.4000	0.400	0.390	0.410	0.400	0.400	592,000	0.4000	2.56%
2018-01-17	0	0.390	0.390	0.400	0.390	0.390	21,000	8,175	0.3893	0.390	0.390	0.400	0.390	0.390	21,000	0.3893	-1.27%
2018-01-16	0	0.395	0.390	0.400	0.385	0.395	1,006,000	393,140	0.3908	0.395	0.390	0.400	0.385	0.395	1,006,000	0.3908	-1.25%
2018-01-15	0	0.400	0.395	0.400	0.400	0.400	120,000	48,000	0.4000	0.400	0.395	0.400	0.400	0.400	120,000	0.4000	0.00%
2018-01-12	0	0.400	0.400	0.405	0.400	0.400	182,000	72,800	0.4000	0.400	0.400	0.405	0.400	0.400	182,000	0.4000	2.56%
2018-01-11	0	0.390	0.390	0.400	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.400	0.390	0.390	10,000	0.3900	0.00%
2018-01-10	0	0.390	0.385	0.390	0.385	0.405	1,590,000	626,100	0.3938	0.390	0.385	0.390	0.385	0.405	1,590,000	0.3938	-2.50%
2018-01-09	0	0.400	0.400	0.405	0.395	0.400	238,000	94,200	0.3958	0.400	0.400	0.405	0.395	0.400	238,000	0.3958	0.00%
2018-01-08	0	0.400	0.400	0.405	0.400	0.400	1,142,000	456,800	0.4000	0.400	0.400	0.405	0.400	0.400	1,142,000	0.4000	-1.23%
2018-01-05	0	0.405	0.390	0.405	0.405	0.405	36,000	14,580	0.4050	0.405	0.390	0.405	0.405	0.405	36,000	0.4050	0.00%
2018-01-04	0	0.405	0.400	0.405	0.400	0.405	202,000	80,820	0.4001	0.405	0.400	0.405	0.400	0.405	202,000	0.4001	2.53%
2018-01-03	0	0.395	0.390	0.400	0.390	0.395	126,000	49,760	0.3949	0.395	0.390	0.400	0.390	0.395	126,000	0.3949	1.28%
2018-01-02	0	0.390	0.390	0.395	0.385	0.390	456,000	175,920	0.3858	0.390	0.390	0.395	0.385	0.390	456,000	0.3858	2.63%
2017-12-29	0	0.380	0.380	0.385	0.380	0.400	530,000	203,790	0.3845	0.380	0.380	0.385	0.380	0.400	530,000	0.3845	-3.80%
2017-12-28	0	0.395	0.395	0.400	0.385	0.400	110,200	43,209	0.3921	0.395	0.395	0.400	0.385	0.400	110,200	0.3921	1.28%
2017-12-27	0	0.390	0.380	0.395	0.390	0.390	4,000	1,560	0.3900	0.390	0.380	0.395	0.390	0.390	4,000	0.3900	1.30%
2017-12-22	0	0.385	0.385	0.390	0.375	0.385	180,000	68,220	0.3790	0.385	0.385	0.390	0.375	0.385	180,000	0.3790	1.32%
2017-12-21	0	0.380	0.380	0.385	0.375	0.390	346,000	132,170	0.3820	0.380	0.380	0.385	0.375	0.390	346,000	0.3820	-2.56%
2017-12-20	0	0.390	0.390	0.395	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	0.00%
2017-12-19	0	0.390	0.390	0.395	0.390	0.395	160,000	63,150	0.3947	0.390	0.390	0.395	0.390	0.395	160,000	0.3947	0.00%
2017-12-18	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2017-12-15	0	0.390	0.390	0.400	0.390	0.400	162,000	63,720	0.3933	0.390	0.390	0.400	0.390	0.400	162,000	0.3933	-1.27%
2017-12-14	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	0.00%
2017-12-13	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	0.00%
2017-12-12	0	0.395	0.390	0.400	0.395	0.395	290,000	114,550	0.3950	0.395	0.390	0.400	0.395	0.395	290,000	0.3950	-1.25%
2017-12-11	0	0.400	0.395	0.400	0.400	0.400	134,000	53,600	0.4000	0.400	0.395	0.400	0.400	0.400	134,000	0.4000	-1.23%
2017-12-08	0	0.405	0.400	0.415	0.395	0.405	30,000	11,990	0.3997	0.405	0.400	0.415	0.395	0.405	30,000	0.3997	0.00%
2017-12-07	0	0.405	0.400	0.405	-	-	0	0	-	0.405	0.400	0.405	-	-	0	-	-1.22%
2017-12-06	0	0.410	0.400	0.410	0.410	0.410	758,000	310,780	0.4100	0.410	0.400	0.410	0.410	0.410	758,000	0.4100	-1.20%
2017-12-05	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2017-12-04	0	0.415	0.410	0.415	0.410	0.420	134,000	55,840	0.4167	0.415	0.410	0.415	0.410	0.420	134,000	0.4167	1.22%
2017-12-01	0	0.410	0.410	0.420	0.410	0.415	192,000	78,740	0.4101	0.410	0.410	0.420	0.410	0.415	192,000	0.4101	0.00%
2017-11-30	0	0.410	0.410	0.415	0.410	0.410	12,000	4,920	0.4100	0.410	0.410	0.415	0.410	0.410	12,000	0.4100	0.00%
2017-11-29	0	0.410	0.410	0.415	0.410	0.420	1,052,000	431,550	0.4102	0.410	0.410	0.415	0.410	0.420	1,052,000	0.4102	1.23%
2017-11-28	0	0.405	0.405	0.410	0.400	0.410	278,000	112,200	0.4036	0.405	0.405	0.410	0.400	0.410	278,000	0.4036	2.53%
2017-11-27	0	0.395	0.395	0.400	0.395	0.400	426,000	168,340	0.3952	0.395	0.395	0.400	0.395	0.400	426,000	0.3952	0.00%
2017-11-24	0	0.395	0.395	0.400	0.395	0.400	186,000	73,550	0.3954	0.395	0.395	0.400	0.395	0.400	186,000	0.3954	-1.25%
2017-11-23	0	0.400	0.395	0.400	0.400	0.410	5,604,000	2,247,440	0.4010	0.400	0.395	0.400	0.400	0.410	5,604,000	0.4010	-1.23%
2017-11-22	0	0.405	0.405	0.410	0.400	0.410	404,000	163,260	0.4041	0.405	0.405	0.410	0.400	0.410	404,000	0.4041	1.25%
2017-11-21	0	0.400	0.400	0.405	0.400	0.400	650,000	260,000	0.4000	0.400	0.400	0.405	0.400	0.400	650,000	0.4000	0.00%
2017-11-20	0	0.400	0.400	0.405	0.400	0.400	2,292,000	916,800	0.4000	0.400	0.400	0.405	0.400	0.400	2,292,000	0.4000	0.00%
2017-11-17	0	0.400	0.400	0.405	0.400	0.405	1,090,000	438,130	0.4020	0.400	0.400	0.405	0.400	0.405	1,090,000	0.4020	0.00%
2017-11-16	0	0.400	0.400	0.405	0.400	0.405	1,084,000	433,680	0.4001	0.400	0.400	0.405	0.400	0.405	1,084,000	0.4001	-1.23%
2017-11-15	0	0.405	0.400	0.405	0.400	0.405	902,000	361,110	0.4003	0.405	0.400	0.405	0.400	0.405	902,000	0.4003	0.00%
2017-11-14	0	0.405	0.400	0.405	0.405	0.405	170,000	68,850	0.4050	0.405	0.400	0.405	0.405	0.405	170,000	0.4050	0.00%
2017-11-13	0	0.405	0.400	0.410	0.400	0.415	344,000	139,250	0.4048	0.405	0.400	0.410	0.400	0.415	344,000	0.4048	0.00%
2017-11-10	0	0.405	0.400	0.405	0.405	0.405	680,000	275,400	0.4050	0.405	0.400	0.405	0.405	0.405	680,000	0.4050	-1.22%
2017-11-09	0	0.410	0.405	0.410	0.410	0.410	260,000	106,600	0.4100	0.410	0.405	0.410	0.410	0.410	260,000	0.4100	0.00%
2017-11-08	0	0.410	0.405	0.410	0.405	0.410	396,000	160,660	0.4057	0.410	0.405	0.410	0.405	0.410	396,000	0.4057	0.00%
2017-11-07	0	0.410	0.405	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.405	0.410	0.410	0.410	2,000	0.4100	-1.20%
2017-11-06	0	0.415	0.410	0.415	0.405	0.415	636,000	258,180	0.4059	0.415	0.410	0.415	0.405	0.415	636,000	0.4059	1.22%
2017-11-03	0	0.410	0.405	0.410	0.405	0.415	180,000	73,220	0.4068	0.410	0.405	0.410	0.405	0.415	180,000	0.4068	1.23%
2017-11-02	0	0.405	0.405	0.410	0.405	0.410	230,000	93,470	0.4064	0.405	0.405	0.410	0.405	0.410	230,000	0.4064	-1.22%
2017-11-01	0	0.410	0.405	0.410	0.410	0.410	232,000	95,120	0.4100	0.410	0.405	0.410	0.410	0.410	232,000	0.4100	1.23%
2017-10-31	0	0.405	0.400	0.410	0.400	0.405	262,000	105,930	0.4043	0.405	0.400	0.410	0.400	0.405	262,000	0.4043	-1.22%
2017-10-30	0	0.410	0.400	0.410	0.405	0.425	618,000	251,910	0.4076	0.410	0.400	0.410	0.405	0.425	618,000	0.4076	1.23%
2017-10-27	0	0.405	0.405	0.410	0.405	0.405	2,000	810	0.4050	0.405	0.405	0.410	0.405	0.405	2,000	0.4050	0.00%
2017-10-26	0	0.405	0.405	0.410	0.400	0.410	1,122,000	450,030	0.4011	0.405	0.405	0.410	0.400	0.410	1,122,000	0.4011	-1.22%
2017-10-25	0	0.410	0.405	0.410	0.410	0.415	88,000	36,090	0.4101	0.410	0.405	0.410	0.410	0.415	88,000	0.4101	1.23%
2017-10-24	0	0.405	0.405	0.410	0.405	0.405	180,000	72,900	0.4050	0.405	0.405	0.410	0.405	0.405	180,000	0.4050	0.00%
2017-10-23	0	0.405	0.405	0.410	0.405	0.410	178,000	72,450	0.4070	0.405	0.405	0.410	0.405	0.410	178,000	0.4070	0.00%
2017-10-20	0	0.405	0.405	0.410	0.400	0.415	595,000	241,280	0.4055	0.405	0.405	0.410	0.400	0.415	595,000	0.4055	-2.41%
2017-10-19	0	0.415	0.415	0.420	0.405	0.415	400,008	164,493	0.4112	0.415	0.415	0.420	0.405	0.415	400,008	0.4112	0.00%
2017-10-18	0	0.415	0.410	0.420	0.410	0.415	286,000	118,680	0.4150	0.415	0.410	0.420	0.410	0.415	286,000	0.4150	2.47%
2017-10-17	0	0.405	0.405	0.415	0.405	0.410	406,000	165,730	0.4082	0.405	0.405	0.415	0.405	0.410	406,000	0.4082	-2.41%
2017-10-16	0	0.415	0.410	0.415	0.415	0.415	70,000	29,050	0.4150	0.415	0.410	0.415	0.415	0.415	70,000	0.4150	0.00%
2017-10-13	0	0.415	0.410	0.415	0.405	0.415	70,000	28,600	0.4086	0.415	0.410	0.415	0.405	0.415	70,000	0.4086	0.00%
2017-10-12	0	0.415	0.415	0.420	0.405	0.420	110,000	45,150	0.4105	0.415	0.415	0.420	0.405	0.420	110,000	0.4105	-1.19%
2017-10-11	0	0.420	0.410	0.420	0.405	0.425	1,678,000	685,590	0.4086	0.420	0.410	0.420	0.405	0.425	1,678,000	0.4086	1.20%
2017-10-10	0	0.415	0.415	0.420	0.415	0.430	44,000	18,310	0.4161	0.415	0.415	0.420	0.415	0.430	44,000	0.4161	-1.19%
2017-10-09	0	0.420	0.415	0.420	0.410	0.420	78,000	32,280	0.4138	0.420	0.415	0.420	0.410	0.420	78,000	0.4138	3.70%
2017-10-06	0	0.405	0.405	0.415	0.405	0.415	1,768,000	727,690	0.4116	0.405	0.405	0.415	0.405	0.415	1,768,000	0.4116	-2.41%
2017-10-04	0	0.415	0.410	0.415	0.415	0.420	1,078,000	448,090	0.4157	0.415	0.410	0.415	0.415	0.420	1,078,000	0.4157	0.00%
2017-10-03	0	0.415	0.415	0.420	0.415	0.430	96,000	40,020	0.4169	0.415	0.415	0.420	0.415	0.430	96,000	0.4169	-1.19%
2017-09-29	0	0.420	0.410	0.420	0.410	0.420	2,638,000	1,088,660	0.4127	0.420	0.410	0.420	0.410	0.420	2,638,000	0.4127	2.44%
2017-09-28	0	0.410	0.405	0.410	0.405	0.415	2,050,000	840,560	0.4100	0.410	0.405	0.410	0.405	0.415	2,050,000	0.4100	1.23%
2017-09-27	0	0.405	0.400	0.405	0.400	0.430	1,412,000	566,940	0.4015	0.405	0.400	0.405	0.400	0.430	1,412,000	0.4015	-1.22%
2017-09-26	0	0.410	0.405	0.410	0.405	0.410	264,000	108,230	0.4100	0.410	0.405	0.410	0.405	0.410	264,000	0.4100	1.23%
2017-09-25	0	0.405	0.405	0.410	0.400	0.435	25,210,000	10,334,680	0.4099	0.405	0.405	0.410	0.400	0.435	25,210,000	0.4099	-1.22%
2017-09-22	0	0.410	0.410	0.420	0.410	0.420	596,000	248,310	0.4166	0.410	0.410	0.420	0.410	0.420	596,000	0.4166	1.23%
2017-09-21	0	0.405	0.405	0.410	0.405	0.405	200,000	81,000	0.4050	0.405	0.405	0.410	0.405	0.405	200,000	0.4050	-1.22%
2017-09-20	0	0.410	0.410	0.415	0.405	0.410	88,000	35,880	0.4077	0.410	0.410	0.415	0.405	0.410	88,000	0.4077	-1.20%
2017-09-19	0	0.415	0.410	0.420	0.410	0.420	50,000	20,700	0.4140	0.415	0.410	0.420	0.410	0.420	50,000	0.4140	-1.19%
2017-09-18	0	0.420	0.410	0.420	0.405	0.425	190,000	78,130	0.4112	0.420	0.410	0.420	0.405	0.425	190,000	0.4112	3.70%
2017-09-15	0	0.405	0.405	0.415	0.405	0.405	90,000	36,450	0.4050	0.405	0.405	0.415	0.405	0.405	90,000	0.4050	-2.41%
2017-09-14	0	0.415	0.405	0.415	0.400	0.415	130,000	52,840	0.4065	0.415	0.405	0.415	0.400	0.415	130,000	0.4065	3.75%
2017-09-13	0	0.400	0.400	0.410	0.400	0.410	1,906,000	766,500	0.4022	0.400	0.400	0.410	0.400	0.410	1,906,000	0.4022	-1.23%
2017-09-12	0	0.405	0.395	0.405	0.400	0.405	3,746,000	1,499,750	0.4004	0.405	0.395	0.405	0.400	0.405	3,746,000	0.4004	0.00%
2017-09-11	0	0.405	0.400	0.405	0.405	0.405	88,000	35,640	0.4050	0.405	0.400	0.405	0.405	0.405	88,000	0.4050	0.00%
2017-09-08	0	0.405	0.400	0.405	0.400	0.405	200,000	80,900	0.4045	0.405	0.400	0.405	0.400	0.405	200,000	0.4045	0.00%
2017-09-07	0	0.405	0.400	0.415	0.400	0.405	286,000	115,530	0.4040	0.405	0.400	0.415	0.400	0.405	286,000	0.4040	0.00%
2017-09-06	0	0.405	0.400	0.405	0.400	0.410	133,000	53,450	0.4019	0.405	0.400	0.405	0.400	0.410	133,000	0.4019	1.17%
2017-09-05	0	0.420	0.420	0.425	0.420	0.420	324,000	136,080	0.4200	0.400	0.400	0.405	0.400	0.400	339,945	0.4003	0.00%
2017-09-04	0	0.420	0.415	0.420	0.415	0.420	434,000	180,380	0.4156	0.400	0.396	0.400	0.396	0.400	455,358	0.3961	0.00%
2017-09-01	0	0.420	0.415	0.425	0.410	0.420	600,000	248,390	0.4140	0.400	0.396	0.405	0.391	0.400	629,528	0.3946	0.00%
2017-08-31	0	0.420	0.410	0.420	-	-	0	0	-	0.400	0.391	0.400	-	-	0	-	0.00%
2017-08-30	0	0.420	0.415	0.420	0.420	0.430	200,000	84,020	0.4201	0.400	0.396	0.400	0.400	0.410	209,843	0.4004	0.00%
2017-08-29	0	0.420	0.420	0.430	0.420	0.430	1,464,008	618,183	0.4223	0.400	0.400	0.410	0.400	0.410	1,536,056	0.4024	2.44%
2017-08-28	0	0.410	0.410	0.430	0.410	0.445	3,574,000	1,519,920	0.4253	0.391	0.391	0.410	0.391	0.424	3,749,888	0.4053	0.00%
2017-08-25	0	0.410	0.410	0.420	0.410	0.430	1,607,000	678,740	0.4224	0.391	0.391	0.400	0.391	0.410	1,686,085	0.4026	5.13%
2017-08-24	0	0.390	0.390	0.410	0.390	0.390	132,000	51,480	0.3900	0.372	0.372	0.391	0.372	0.372	138,496	0.3717	0.00%
2017-08-22	0	0.390	0.380	0.390	0.390	0.395	254,000	99,730	0.3926	0.372	0.362	0.372	0.372	0.376	266,500	0.3742	0.00%
2017-08-21	0	0.390	0.380	0.390	0.390	0.400	338,000	132,380	0.3917	0.372	0.362	0.372	0.372	0.381	354,634	0.3733	-2.50%
2017-08-18	0	0.400	0.380	0.405	0.400	0.400	20,000	8,000	0.4000	0.381	0.362	0.386	0.381	0.381	20,984	0.3812	-1.23%
2017-08-17	0	0.405	0.395	0.410	0.395	0.410	14,000	5,570	0.3979	0.386	0.376	0.391	0.376	0.391	14,689	0.3792	1.25%
2017-08-16	0	0.400	0.390	0.400	0.390	0.405	1,324,000	517,120	0.3906	0.381	0.372	0.381	0.372	0.386	1,389,158	0.3723	2.56%
2017-08-15	0	0.390	0.380	0.390	0.385	0.395	372,000	144,330	0.3880	0.372	0.362	0.372	0.367	0.376	390,307	0.3698	1.30%
2017-08-14	0	0.385	0.385	0.395	0.380	0.390	300,000	115,040	0.3835	0.367	0.367	0.376	0.362	0.372	314,764	0.3655	-1.28%
2017-08-11	0	0.390	0.390	0.405	0.390	0.390	166,000	64,740	0.3900	0.372	0.372	0.386	0.372	0.372	174,169	0.3717	-1.27%
2017-08-10	0	0.395	0.395	0.400	0.395	0.400	234,000	93,570	0.3999	0.376	0.376	0.381	0.376	0.381	245,516	0.3811	0.00%
2017-08-09	0	0.395	0.395	0.405	0.390	0.400	2,166,000	859,680	0.3969	0.376	0.376	0.386	0.372	0.381	2,272,596	0.3783	1.28%
2017-08-08	0	0.390	0.385	0.400	0.370	0.410	934,000	359,880	0.3853	0.372	0.367	0.381	0.353	0.391	979,965	0.3672	-2.50%
2017-08-07	0	0.400	0.385	0.400	0.380	0.400	472,000	183,170	0.3881	0.381	0.367	0.381	0.362	0.381	495,229	0.3699	0.00%
2017-08-04	0	0.400	0.395	0.400	0.395	0.410	216,000	86,630	0.4011	0.381	0.376	0.381	0.376	0.391	226,630	0.3823	0.00%
2017-08-03	0	0.400	0.395	0.400	0.395	0.400	588,000	232,550	0.3955	0.381	0.376	0.381	0.376	0.381	616,937	0.3769	1.27%
2017-08-02	0	0.395	0.390	0.400	0.390	0.400	618,000	243,310	0.3937	0.376	0.372	0.381	0.372	0.381	648,414	0.3752	1.28%
2017-08-01	0	0.390	0.390	0.395	0.390	0.400	958,000	376,850	0.3934	0.372	0.372	0.376	0.372	0.381	1,005,146	0.3749	-1.27%
2017-07-31	0	0.395	0.390	0.395	0.390	0.400	848,000	335,830	0.3960	0.376	0.372	0.376	0.372	0.381	889,733	0.3775	-2.47%
2017-07-28	0	0.405	0.405	0.410	0.400	0.405	782,000	313,550	0.4010	0.386	0.386	0.391	0.381	0.386	820,485	0.3822	1.25%
2017-07-27	0	0.400	0.400	0.410	0.400	0.410	706,000	283,250	0.4012	0.381	0.381	0.391	0.381	0.391	740,744	0.3824	-2.44%
2017-07-26	0	0.410	0.405	0.410	0.400	0.410	1,854,000	756,590	0.4081	0.391	0.386	0.391	0.381	0.391	1,945,241	0.3889	1.23%
2017-07-25	0	0.405	0.405	0.410	0.405	0.415	1,306,000	533,530	0.4085	0.386	0.386	0.391	0.386	0.396	1,370,272	0.3894	-2.41%
2017-07-24	0	0.415	0.410	0.415	0.410	0.455	482,000	199,130	0.4131	0.396	0.391	0.396	0.391	0.434	505,721	0.3938	-1.19%
2017-07-21	0	0.420	0.410	0.425	0.410	0.420	314,000	131,100	0.4175	0.400	0.391	0.405	0.391	0.400	329,453	0.3979	0.00%
2017-07-20	0	0.420	0.415	0.420	0.415	0.420	196,000	81,850	0.4176	0.400	0.396	0.400	0.396	0.400	205,646	0.3980	0.00%
2017-07-19	0	0.420	0.410	0.420	0.410	0.420	362,000	149,030	0.4117	0.400	0.391	0.400	0.391	0.400	379,815	0.3924	0.00%
2017-07-18	0	0.420	0.415	0.420	0.415	0.420	201,000	84,370	0.4198	0.400	0.396	0.400	0.396	0.400	210,892	0.4001	0.00%
2017-07-17	0	0.420	0.415	0.420	0.415	0.420	314,000	131,190	0.4178	0.400	0.396	0.400	0.396	0.400	329,453	0.3982	0.00%
2017-07-14	0	0.420	0.415	0.420	0.420	0.420	246,000	103,320	0.4200	0.400	0.396	0.400	0.400	0.400	258,106	0.4003	1.20%
2017-07-13	0	0.415	0.415	0.420	0.415	0.420	402,000	168,120	0.4182	0.396	0.396	0.400	0.396	0.400	421,784	0.3986	-1.19%
2017-07-12	0	0.420	0.415	0.420	0.420	0.425	2,384,000	1,010,630	0.4239	0.400	0.396	0.400	0.400	0.405	2,501,324	0.4040	0.00%
2017-07-11	0	0.420	0.420	0.430	0.420	0.430	572,000	243,070	0.4249	0.400	0.400	0.410	0.400	0.410	600,150	0.4050	0.00%
2017-07-10	0	0.420	0.420	0.425	0.420	0.420	344,000	144,480	0.4200	0.400	0.400	0.405	0.400	0.400	360,929	0.4003	-1.18%
2017-07-07	0	0.425	0.415	0.425	0.415	0.425	148,000	61,760	0.4173	0.405	0.396	0.405	0.396	0.405	155,284	0.3977	-3.41%
2017-07-06	0	0.440	0.425	0.440	0.420	0.450	144,000	62,630	0.4349	0.419	0.405	0.419	0.400	0.429	151,087	0.4145	-2.22%
2017-07-05	0	0.450	0.415	0.450	0.455	0.455	4,000	1,820	0.4550	0.429	0.396	0.429	0.434	0.434	4,197	0.4337	4.65%
2017-07-04	0	0.430	0.420	0.430	0.430	0.450	316,000	135,920	0.4301	0.410	0.400	0.410	0.410	0.429	331,551	0.4100	-2.27%
2017-07-03	0	0.440	0.430	0.440	0.430	0.440	524,000	225,380	0.4301	0.419	0.410	0.419	0.410	0.419	549,788	0.4099	0.00%
2017-06-30	0	0.440	0.430	0.440	-	-	0	0	-	0.419	0.410	0.419	-	-	0	-	-1.12%
2017-06-29	0	0.445	0.430	0.445	0.420	0.445	404,000	173,030	0.4283	0.424	0.410	0.424	0.400	0.424	423,882	0.4082	5.95%
2017-06-28	0	0.420	0.425	0.435	0.415	0.420	60,000	25,150	0.4192	0.400	0.405	0.415	0.396	0.400	62,953	0.3995	-1.18%
2017-06-27	0	0.425	0.420	0.440	0.420	0.440	164,000	70,440	0.4295	0.405	0.400	0.419	0.400	0.419	172,071	0.4094	-1.16%
2017-06-26	0	0.430	0.420	0.430	0.420	0.440	184,000	77,340	0.4203	0.410	0.400	0.410	0.400	0.419	193,055	0.4006	0.00%
2017-06-23	0	0.430	0.420	0.430	0.415	0.440	1,256,000	532,890	0.4243	0.410	0.400	0.410	0.396	0.419	1,317,812	0.4044	-5.49%
2017-06-22	0	0.455	0.430	0.455	0.460	0.460	2,000	920	0.4600	0.434	0.410	0.434	0.438	0.438	2,098	0.4384	5.81%
2017-06-21	0	0.430	0.430	0.445	0.430	0.445	1,036,000	445,740	0.4303	0.410	0.410	0.424	0.410	0.424	1,086,985	0.4101	-2.27%
2017-06-20	0	0.440	0.445	0.460	0.440	0.450	136,000	60,000	0.4412	0.419	0.424	0.438	0.419	0.429	142,693	0.4205	0.00%
2017-06-19	0	0.440	0.440	0.455	0.440	0.445	600,000	264,560	0.4409	0.419	0.419	0.434	0.419	0.424	629,528	0.4203	-3.30%
2017-06-16	0	0.455	0.445	0.455	0.455	0.455	2,000	910	0.4550	0.434	0.424	0.434	0.434	0.434	2,098	0.4337	1.11%
2017-06-15	0	0.450	0.450	0.455	0.445	0.445	48,000	21,360	0.4450	0.429	0.429	0.434	0.424	0.424	50,362	0.4241	0.00%
2017-06-14	0	0.450	0.440	0.450	0.450	0.450	40,000	18,000	0.4500	0.429	0.419	0.429	0.429	0.429	41,969	0.4289	0.00%
2017-06-13	0	0.450	0.450	0.460	0.445	0.460	306,000	139,690	0.4565	0.429	0.429	0.438	0.424	0.438	321,059	0.4351	-4.26%
2017-06-12	0	0.470	0.440	0.470	0.450	0.470	72,000	32,450	0.4507	0.448	0.419	0.448	0.429	0.448	75,543	0.4296	4.44%
2017-06-09	0	0.450	0.445	0.460	0.445	0.450	168,000	75,400	0.4488	0.429	0.424	0.438	0.424	0.429	176,268	0.4278	-1.10%
2017-06-08	0	0.455	0.450	0.460	0.440	0.475	926,000	422,860	0.4567	0.434	0.429	0.438	0.419	0.453	971,571	0.4352	3.41%
2017-06-07	0	0.440	0.440	0.450	0.440	0.450	200,000	88,920	0.4446	0.419	0.419	0.429	0.419	0.429	209,843	0.4237	0.00%
2017-06-06	0	0.440	0.440	0.450	0.440	0.450	546,000	241,530	0.4424	0.419	0.419	0.429	0.419	0.429	572,870	0.4216	-3.30%
2017-06-05	0	0.455	0.445	0.455	-	-	0	0	-	0.434	0.424	0.434	-	-	0	-	-1.09%
2017-06-02	0	0.460	0.450	0.460	0.435	0.475	590,000	262,510	0.4449	0.438	0.429	0.438	0.415	0.453	619,036	0.4241	4.55%
2017-06-01	0	0.440	0.435	0.440	0.430	0.450	810,000	357,830	0.4418	0.419	0.415	0.419	0.410	0.429	849,863	0.4210	-2.22%
2017-05-31	0	0.450	0.440	0.450	0.450	0.470	8,000	3,640	0.4550	0.429	0.419	0.429	0.429	0.448	8,394	0.4337	-0.33%
2017-05-29	0	0.460	0.450	0.460	0.450	0.475	8,000	3,710	0.4638	0.430	0.421	0.430	0.421	0.444	8,552	0.4338	2.22%
2017-05-26	0	0.450	0.450	0.460	0.450	0.465	386,000	173,920	0.4506	0.421	0.421	0.430	0.421	0.435	412,621	0.4215	-2.17%
2017-05-25	0	0.460	0.460	0.470	0.450	0.485	510,000	232,640	0.4562	0.430	0.430	0.440	0.421	0.454	545,173	0.4267	2.22%
2017-05-24	0	0.450	0.445	0.470	0.445	0.460	280,000	126,970	0.4535	0.421	0.416	0.440	0.416	0.430	299,310	0.4242	1.12%
2017-05-23	0	0.445	0.435	0.445	0.445	0.445	62,000	27,580	0.4448	0.416	0.407	0.416	0.416	0.416	66,276	0.4161	0.00%
2017-05-22	0	0.445	0.440	0.450	0.445	0.450	118,000	52,580	0.4456	0.416	0.412	0.421	0.416	0.421	126,138	0.4168	-1.11%
2017-05-19	0	0.450	0.445	0.455	0.440	0.455	28,000	12,480	0.4457	0.421	0.416	0.426	0.412	0.426	29,931	0.4170	-1.10%
2017-05-18	0	0.455	0.440	0.455	0.440	0.460	152,000	68,080	0.4479	0.426	0.412	0.426	0.412	0.430	162,483	0.4190	1.11%
2017-05-17	0	0.450	0.445	0.450	0.450	0.455	64,000	29,100	0.4547	0.421	0.416	0.421	0.421	0.426	68,414	0.4254	-1.10%
2017-05-16	0	0.455	0.445	0.460	0.445	0.465	152,000	68,910	0.4534	0.426	0.416	0.430	0.416	0.435	162,483	0.4241	0.00%
2017-05-15	0	0.455	0.445	0.460	0.435	0.455	230,000	101,940	0.4432	0.426	0.416	0.430	0.407	0.426	245,862	0.4146	0.00%
2017-05-12	0	0.455	0.455	0.470	0.455	0.455	102,000	46,410	0.4550	0.426	0.426	0.440	0.426	0.426	109,035	0.4256	0.00%
2017-05-11	0	0.455	0.455	0.470	0.455	0.455	492,000	223,860	0.4550	0.426	0.426	0.440	0.426	0.426	525,931	0.4256	0.00%
2017-05-10	0	0.455	0.455	0.465	0.455	0.500	754,000	348,850	0.4627	0.426	0.426	0.435	0.426	0.468	806,000	0.4328	-2.15%
2017-05-09	0	0.465	0.465	0.495	0.455	0.460	100,000	45,510	0.4551	0.435	0.435	0.463	0.426	0.430	106,897	0.4257	2.20%
2017-05-08	0	0.455	0.455	0.460	0.450	0.470	816,000	372,570	0.4566	0.426	0.426	0.430	0.421	0.440	872,276	0.4271	-3.19%
2017-05-05	0	0.470	0.465	0.470	0.465	0.470	134,000	62,830	0.4689	0.440	0.435	0.440	0.435	0.440	143,241	0.4386	-2.08%
2017-05-04	0	0.480	0.470	0.480	0.460	0.495	284,000	131,040	0.4614	0.449	0.440	0.449	0.430	0.463	303,586	0.4316	2.13%
2017-05-02	0	0.470	0.465	0.470	0.465	0.475	160,000	75,500	0.4719	0.440	0.435	0.440	0.435	0.444	171,035	0.4414	1.08%
2017-04-28	0	0.465	0.460	0.465	0.465	0.465	88,000	40,920	0.4650	0.435	0.430	0.435	0.435	0.435	94,069	0.4350	0.00%
2017-04-27	0	0.465	0.465	0.470	0.465	0.480	678,000	320,640	0.4729	0.435	0.435	0.440	0.435	0.449	724,759	0.4424	-4.12%
2017-04-26	0	0.485	0.480	0.485	0.480	0.490	992,000	481,580	0.4855	0.454	0.449	0.454	0.449	0.458	1,060,414	0.4541	-1.02%
2017-04-25	0	0.490	0.490	0.500	0.480	0.500	416,000	203,690	0.4896	0.458	0.458	0.468	0.449	0.468	444,690	0.4580	2.08%
2017-04-24	0	0.480	0.480	0.485	0.470	0.480	1,990,000	954,680	0.4797	0.449	0.449	0.454	0.440	0.449	2,127,242	0.4488	0.00%
2017-04-21	0	0.480	0.470	0.480	0.470	0.480	160,000	75,830	0.4739	0.449	0.440	0.449	0.440	0.449	171,035	0.4434	0.00%
2017-04-20	0	0.480	0.475	0.480	0.460	0.480	238,000	114,080	0.4793	0.449	0.444	0.449	0.430	0.449	254,414	0.4484	2.13%
2017-04-19	0	0.470	0.470	0.480	0.460	0.470	74,000	34,500	0.4662	0.440	0.440	0.449	0.430	0.440	79,103	0.4361	2.17%
2017-04-18	0	0.460	0.460	0.480	0.460	0.470	80,000	37,050	0.4631	0.430	0.430	0.449	0.430	0.440	85,517	0.4332	-5.15%
2017-04-13	0	0.485	0.475	0.485	0.485	0.485	24,000	11,640	0.4850	0.454	0.444	0.454	0.454	0.454	25,655	0.4537	0.00%
2017-04-12	0	0.485	0.485	0.490	0.465	0.485	140,000	66,660	0.4761	0.454	0.454	0.458	0.435	0.454	149,655	0.4454	3.19%
2017-04-11	0	0.470	0.465	0.485	0.465	0.480	1,134,000	533,990	0.4709	0.440	0.435	0.454	0.435	0.449	1,212,207	0.4405	-4.08%
2017-04-10	0	0.490	0.490	0.495	0.480	0.490	942,000	458,880	0.4871	0.458	0.458	0.463	0.449	0.458	1,006,966	0.4557	-2.00%
2017-04-07	0	0.500	0.495	0.500	0.495	0.500	380,000	189,550	0.4988	0.468	0.463	0.468	0.463	0.468	406,207	0.4666	0.00%
2017-04-06	0	0.500	0.495	0.500	0.495	0.500	46,000	22,900	0.4978	0.468	0.463	0.468	0.463	0.468	49,172	0.4657	0.00%
2017-04-05	0	0.500	0.495	0.500	0.495	0.500	754,000	376,970	0.5000	0.468	0.463	0.468	0.463	0.468	806,000	0.4677	0.00%
2017-04-03	0	0.500	0.500	0.510	0.500	0.520	100,000	50,400	0.5040	0.468	0.468	0.477	0.468	0.486	106,897	0.4715	1.01%
2017-03-31	0	0.495	0.495	0.500	0.490	0.500	502,000	249,650	0.4973	0.463	0.463	0.468	0.458	0.468	536,621	0.4652	0.00%
2017-03-30	0	0.495	0.490	0.500	0.490	0.510	1,162,000	578,540	0.4979	0.463	0.458	0.468	0.458	0.477	1,242,138	0.4658	-4.81%
2017-03-29	0	0.520	0.510	0.520	0.510	0.520	582,000	298,420	0.5127	0.486	0.477	0.486	0.477	0.486	622,138	0.4797	1.96%
2017-03-28	0	0.510	0.500	0.510	0.495	0.510	1,060,000	532,830	0.5027	0.477	0.468	0.477	0.463	0.477	1,133,104	0.4702	0.00%
2017-03-27	0	0.510	0.500	0.510	0.490	0.540	5,906,000	3,016,270	0.5107	0.477	0.468	0.477	0.458	0.505	6,313,312	0.4778	-10.53%
2017-03-24	0	0.570	0.560	0.570	0.550	0.570	602,000	341,140	0.5667	0.533	0.524	0.533	0.515	0.533	643,517	0.5301	0.00%
2017-03-23	0	0.570	0.560	0.570	0.550	0.580	122,000	68,160	0.5587	0.533	0.524	0.533	0.515	0.543	130,414	0.5226	0.00%
2017-03-22	0	0.570	0.560	0.570	0.550	0.580	448,000	254,580	0.5683	0.533	0.524	0.533	0.515	0.543	478,897	0.5316	3.64%
2017-03-21	0	0.550	0.550	0.560	0.540	0.570	788,197	437,760	0.5554	0.515	0.515	0.524	0.505	0.533	842,556	0.5196	-1.79%
2017-03-20	0	0.560	0.550	0.570	0.530	0.570	2,161,968	1,187,343	0.5492	0.524	0.515	0.533	0.496	0.533	2,311,070	0.5138	-1.75%
2017-03-17	0	0.570	0.570	0.580	0.560	0.610	3,410,000	1,999,440	0.5863	0.533	0.533	0.543	0.524	0.571	3,645,173	0.5485	-3.39%
2017-03-16	0	0.590	0.580	0.590	0.580	0.600	1,044,000	618,080	0.5920	0.552	0.543	0.552	0.543	0.561	1,116,000	0.5538	1.72%
2017-03-15	0	0.580	0.570	0.580	0.560	0.590	186,000	107,820	0.5797	0.543	0.533	0.543	0.524	0.552	198,828	0.5423	1.75%
2017-03-14	0	0.570	0.570	0.590	0.570	0.590	1,042,000	599,740	0.5756	0.533	0.533	0.552	0.533	0.552	1,113,862	0.5384	-5.00%
2017-03-13	0	0.600	0.590	0.600	0.600	0.620	720,000	439,140	0.6099	0.561	0.552	0.561	0.561	0.580	769,655	0.5706	-3.23%
2017-03-10	0	0.620	0.610	0.620	0.610	0.620	570,000	352,280	0.6180	0.580	0.571	0.580	0.571	0.580	609,310	0.5782	0.00%
2017-03-09	0	0.620	0.620	0.630	0.600	0.630	5,744,000	3,542,620	0.6168	0.580	0.580	0.589	0.561	0.589	6,140,139	0.5770	0.00%
2017-03-08	0	0.620	0.610	0.620	0.600	0.630	8,140,000	5,041,780	0.6194	0.580	0.571	0.580	0.561	0.589	8,701,381	0.5794	3.33%
2017-03-07	0	0.600	0.590	0.600	0.590	0.610	810,000	486,060	0.6001	0.561	0.552	0.561	0.552	0.571	865,862	0.5614	0.00%
2017-03-06	0	0.600	0.590	0.600	0.560	0.600	1,036,000	605,720	0.5847	0.561	0.552	0.561	0.524	0.561	1,107,448	0.5470	7.14%
2017-03-03	0	0.560	0.550	0.560	0.540	0.560	1,520,000	838,380	0.5516	0.524	0.515	0.524	0.505	0.524	1,624,828	0.5160	1.82%
2017-03-02	0	0.550	0.550	0.560	0.550	0.580	1,430,000	791,140	0.5532	0.515	0.515	0.524	0.515	0.543	1,528,621	0.5176	-5.17%
2017-03-01	0	0.580	0.570	0.580	0.540	0.580	984,000	541,980	0.5508	0.543	0.533	0.543	0.505	0.543	1,051,862	0.5153	3.57%
2017-02-28	0	0.560	0.550	0.560	0.550	0.570	1,884,000	1,059,000	0.5621	0.524	0.515	0.524	0.515	0.533	2,013,931	0.5258	-3.45%
2017-02-27	0	0.580	0.570	0.580	0.580	0.590	427,000	249,620	0.5846	0.543	0.533	0.543	0.543	0.552	456,448	0.5469	-1.69%
2017-02-24	0	0.590	0.590	0.600	0.590	0.600	2,002,000	1,187,260	0.5930	0.552	0.552	0.561	0.552	0.561	2,140,069	0.5548	-4.84%
2017-02-23	0	0.620	0.610	0.620	0.600	0.630	1,718,000	1,041,140	0.6060	0.580	0.571	0.580	0.561	0.589	1,836,483	0.5669	-1.59%
2017-02-22	0	0.630	0.620	0.630	0.600	0.630	1,946,000	1,191,280	0.6122	0.589	0.580	0.589	0.561	0.589	2,080,207	0.5727	1.61%
2017-02-21	0	0.620	0.610	0.620	0.560	0.630	11,600,000	7,074,300	0.6099	0.580	0.571	0.580	0.524	0.589	12,400,002	0.5705	10.71%
2017-02-20	0	0.560	0.560	0.570	0.550	0.580	902,000	505,260	0.5602	0.524	0.524	0.533	0.515	0.543	964,207	0.5240	-3.45%
2017-02-17	0	0.580	0.570	0.580	0.530	0.580	4,252,000	2,382,340	0.5603	0.543	0.533	0.543	0.496	0.543	4,545,242	0.5241	7.41%
2017-02-16	0	0.540	0.530	0.550	0.520	0.550	1,888,000	1,009,180	0.5345	0.505	0.496	0.515	0.486	0.515	2,018,207	0.5000	3.85%
2017-02-15	0	0.520	0.520	0.530	0.510	0.520	2,576,000	1,330,140	0.5164	0.486	0.486	0.496	0.477	0.486	2,753,656	0.4830	0.00%
2017-02-14	0	0.520	0.520	0.530	0.520	0.520	423,000	219,910	0.5199	0.486	0.486	0.496	0.486	0.486	452,172	0.4863	0.00%
2017-02-13	0	0.520	0.520	0.530	0.500	0.540	3,574,000	1,870,560	0.5234	0.486	0.486	0.496	0.468	0.505	3,820,483	0.4896	4.00%
2017-02-10	0	0.500	0.500	0.510	0.500	0.520	1,844,000	926,120	0.5022	0.468	0.468	0.477	0.468	0.486	1,971,173	0.4698	0.00%
2017-02-09	0	0.500	0.500	0.510	0.500	0.510	1,380,000	693,220	0.5023	0.468	0.468	0.477	0.468	0.477	1,475,173	0.4699	-3.85%
2017-02-08	0	0.520	0.510	0.520	0.495	0.520	1,522,000	768,520	0.5049	0.486	0.477	0.486	0.463	0.486	1,626,966	0.4724	0.00%
2017-02-07	0	0.520	0.520	0.530	0.510	0.550	2,606,000	1,366,520	0.5244	0.486	0.486	0.496	0.477	0.515	2,785,725	0.4905	-5.45%
2017-02-06	0	0.550	0.550	0.560	0.470	0.560	9,502,000	4,894,550	0.5151	0.515	0.515	0.524	0.440	0.524	10,157,312	0.4819	17.02%
2017-02-03	0	0.470	0.470	0.475	0.450	0.475	3,106,000	1,435,510	0.4622	0.440	0.440	0.444	0.421	0.444	3,320,208	0.4324	-2.08%
2017-02-02	0	0.480	0.475	0.480	0.480	0.485	378,000	182,280	0.4822	0.449	0.444	0.449	0.449	0.454	404,069	0.4511	0.00%
2017-02-01	0	0.480	0.475	0.480	0.465	0.480	292,000	136,950	0.4690	0.449	0.444	0.449	0.435	0.449	312,138	0.4387	3.23%
2017-01-27	0	0.465	0.465	0.470	0.460	0.465	404,000	187,110	0.4631	0.435	0.435	0.440	0.430	0.435	431,862	0.4333	1.09%
2017-01-26	0	0.460	0.460	0.470	0.460	0.460	2,000	920	0.4600	0.430	0.430	0.440	0.430	0.430	2,138	0.4303	-2.13%
2017-01-25	0	0.470	0.460	0.470	0.465	0.470	20,000	9,310	0.4655	0.440	0.430	0.440	0.435	0.440	21,379	0.4355	0.00%
2017-01-24	0	0.470	0.460	0.470	0.470	0.470	142,000	65,340	0.4601	0.440	0.430	0.440	0.440	0.440	151,793	0.4305	2.17%
2017-01-23	0	0.460	0.460	0.470	0.460	0.470	46,000	21,510	0.4676	0.430	0.430	0.440	0.430	0.440	49,172	0.4374	-2.13%
2017-01-20	0	0.470	0.460	0.470	0.460	0.470	30,000	13,930	0.4643	0.440	0.430	0.440	0.430	0.440	32,069	0.4344	0.00%
2017-01-19	0	0.470	0.465	0.470	0.465	0.470	358,000	168,030	0.4694	0.440	0.435	0.440	0.435	0.440	382,690	0.4391	1.08%
2017-01-18	0	0.465	0.455	0.465	0.445	0.465	626,000	286,270	0.4573	0.435	0.426	0.435	0.416	0.435	669,173	0.4278	1.09%
2017-01-17	0	0.460	0.455	0.460	0.450	0.460	634,000	285,570	0.4504	0.430	0.426	0.430	0.421	0.430	677,724	0.4214	1.10%
2017-01-16	0	0.455	0.450	0.455	0.455	0.460	774,000	353,240	0.4564	0.426	0.421	0.426	0.426	0.430	827,379	0.4269	-2.15%
2017-01-13	0	0.465	0.465	0.470	0.465	0.465	222,000	103,230	0.4650	0.435	0.435	0.440	0.435	0.435	237,310	0.4350	0.00%
2017-01-12	0	0.465	0.460	0.470	0.465	0.465	3,884,000	1,806,060	0.4650	0.435	0.430	0.440	0.435	0.435	4,151,863	0.4350	0.00%
2017-01-11	0	0.465	0.460	0.465	0.465	0.465	608,000	282,720	0.4650	0.435	0.430	0.435	0.435	0.435	649,931	0.4350	-1.06%
2017-01-10	0	0.470	0.470	0.475	0.470	0.470	178,000	83,660	0.4700	0.440	0.440	0.444	0.440	0.440	190,276	0.4397	-1.05%
2017-01-09	0	0.475	0.470	0.475	0.470	0.475	26,000	12,280	0.4723	0.444	0.440	0.444	0.440	0.444	27,793	0.4418	0.00%
2017-01-06	0	0.475	0.470	0.475	0.470	0.475	266,000	126,100	0.4741	0.444	0.440	0.444	0.440	0.444	284,345	0.4435	1.06%
2017-01-05	0	0.470	0.470	0.475	0.470	0.470	312,000	146,640	0.4700	0.440	0.440	0.444	0.440	0.440	333,517	0.4397	-1.05%
2017-01-04	0	0.475	0.470	0.475	0.470	0.475	772,000	362,990	0.4702	0.444	0.440	0.444	0.440	0.444	825,242	0.4399	0.00%
2017-01-03	0	0.475	0.470	0.475	0.475	0.480	688,000	329,950	0.4796	0.444	0.440	0.444	0.444	0.449	735,448	0.4486	1.06%
2016-12-30	0	0.470	0.470	0.480	0.470	0.475	90,000	42,700	0.4744	0.440	0.440	0.449	0.440	0.444	96,207	0.4438	-2.08%
2016-12-29	0	0.480	0.475	0.480	0.475	0.485	146,000	70,050	0.4798	0.449	0.444	0.449	0.444	0.454	156,069	0.4488	0.00%
2016-12-28	0	0.480	0.480	0.485	0.470	0.480	1,988,000	946,710	0.4762	0.449	0.449	0.454	0.440	0.449	2,125,104	0.4455	2.13%
2016-12-23	0	0.470	0.470	0.475	0.465	0.475	484,000	227,880	0.4708	0.440	0.440	0.444	0.435	0.444	517,379	0.4405	-2.08%
2016-12-22	0	0.480	0.475	0.480	0.475	0.480	936,000	448,940	0.4796	0.449	0.444	0.449	0.444	0.449	1,000,552	0.4487	2.13%
2016-12-21	0	0.470	0.470	0.475	0.470	0.475	258,000	121,290	0.4701	0.440	0.440	0.444	0.440	0.444	275,793	0.4398	0.00%
2016-12-20	0	0.470	0.470	0.475	0.460	0.475	440,000	205,370	0.4668	0.440	0.440	0.444	0.430	0.444	470,345	0.4366	0.00%
2016-12-19	0	0.470	0.465	0.470	0.465	0.470	452,000	210,300	0.4653	0.440	0.435	0.440	0.435	0.440	483,173	0.4352	0.00%
2016-12-16	0	0.470	0.470	0.475	0.450	0.475	508,000	234,470	0.4616	0.440	0.440	0.444	0.421	0.444	543,035	0.4318	2.17%
2016-12-15	0	0.460	0.455	0.465	0.455	0.480	2,232,000	1,033,290	0.4629	0.430	0.426	0.435	0.426	0.449	2,385,931	0.4331	-3.16%
2016-12-14	0	0.475	0.475	0.480	0.470	0.475	172,000	80,850	0.4701	0.444	0.444	0.449	0.440	0.444	183,862	0.4397	0.00%
2016-12-13	0	0.475	0.480	0.485	0.465	0.475	210,000	98,160	0.4674	0.444	0.449	0.454	0.435	0.444	224,483	0.4373	0.00%
2016-12-12	0	0.475	0.470	0.480	0.470	0.500	1,958,000	945,510	0.4829	0.444	0.440	0.449	0.440	0.468	2,093,035	0.4517	-4.04%
2016-12-09	0	0.495	0.490	0.495	0.490	0.510	5,106,000	2,551,860	0.4998	0.463	0.458	0.463	0.458	0.477	5,458,139	0.4675	-2.94%
2016-12-08	0	0.510	0.500	0.510	0.490	0.510	5,448,000	2,695,860	0.4948	0.477	0.468	0.477	0.458	0.477	5,823,725	0.4629	3.03%
2016-12-07	0	0.495	0.490	0.495	0.490	0.510	4,892,000	2,428,440	0.4964	0.463	0.458	0.463	0.458	0.477	5,229,380	0.4644	-2.94%
2016-12-06	0	0.510	0.500	0.510	0.470	0.520	16,284,000	8,040,260	0.4938	0.477	0.468	0.477	0.440	0.486	17,407,038	0.4619	6.25%
2016-12-05	0	0.480	0.475	0.480	0.465	0.480	3,124,000	1,470,130	0.4706	0.449	0.444	0.449	0.435	0.449	3,339,449	0.4402	2.13%
2016-12-02	0	0.470	0.465	0.475	0.460	0.485	4,282,000	2,019,050	0.4715	0.440	0.435	0.444	0.430	0.454	4,577,311	0.4411	-2.08%
2016-12-01	0	0.480	0.475	0.480	0.435	0.485	8,786,000	4,145,670	0.4718	0.449	0.444	0.449	0.407	0.454	9,391,933	0.4414	10.34%
2016-11-30	0	0.435	0.435	0.440	0.435	0.440	56,000	24,630	0.4398	0.407	0.407	0.412	0.407	0.412	59,862	0.4114	-1.14%
2016-11-29	0	0.440	0.435	0.440	0.435	0.440	324,000	142,440	0.4396	0.412	0.407	0.412	0.407	0.412	346,345	0.4113	0.00%
2016-11-28	0	0.440	0.440	0.450	0.440	0.450	66,000	29,640	0.4491	0.412	0.412	0.421	0.412	0.421	70,552	0.4201	-2.22%
2016-11-25	0	0.450	0.445	0.455	0.445	0.450	104,000	46,690	0.4489	0.421	0.416	0.426	0.416	0.421	111,172	0.4200	1.12%
2016-11-24	0	0.445	0.445	0.450	0.440	0.450	1,164,000	517,660	0.4447	0.416	0.416	0.421	0.412	0.421	1,244,276	0.4160	2.30%
2016-11-23	0	0.435	0.435	0.440	0.435	0.445	142,000	62,860	0.4427	0.407	0.407	0.412	0.407	0.416	151,793	0.4141	-1.14%
2016-11-22	0	0.440	0.430	0.435	0.430	0.460	680,000	296,810	0.4365	0.412	0.402	0.407	0.402	0.430	726,897	0.4083	0.00%
2016-11-21	0	0.440	0.435	0.440	0.430	0.455	384,000	169,970	0.4426	0.412	0.407	0.412	0.402	0.426	410,483	0.4141	2.33%
2016-11-18	0	0.430	0.430	0.440	0.420	0.445	2,446,000	1,041,330	0.4257	0.402	0.402	0.412	0.393	0.416	2,614,690	0.3983	-2.27%
2016-11-17	0	0.440	0.440	0.450	0.440	0.475	1,092,000	492,000	0.4505	0.412	0.412	0.421	0.412	0.444	1,167,311	0.4215	2.33%
2016-11-16	0	0.430	0.430	0.440	0.430	0.440	220,000	95,300	0.4332	0.402	0.402	0.412	0.402	0.412	235,172	0.4052	-2.27%
2016-11-15	0	0.440	0.430	0.440	0.440	0.440	42,000	18,480	0.4400	0.412	0.402	0.412	0.412	0.412	44,897	0.4116	0.00%
2016-11-14	0	0.440	0.430	0.440	0.425	0.440	218,000	94,360	0.4328	0.412	0.402	0.412	0.398	0.412	233,035	0.4049	2.33%
2016-11-11	0	0.430	0.425	0.435	0.420	0.430	670,000	287,500	0.4291	0.402	0.398	0.407	0.393	0.402	716,207	0.4014	1.18%
2016-11-10	0	0.425	0.420	0.430	0.420	0.430	1,016,000	433,800	0.4270	0.398	0.393	0.402	0.393	0.402	1,086,069	0.3994	1.19%
2016-11-09	0	0.420	0.420	0.430	0.420	0.420	1,492,000	626,640	0.4200	0.393	0.393	0.402	0.393	0.393	1,594,897	0.3929	0.00%
2016-11-08	0	0.420	0.420	0.430	0.415	0.430	1,821,000	757,935	0.4162	0.393	0.393	0.402	0.388	0.402	1,946,587	0.3894	1.20%
2016-11-07	0	0.415	0.410	0.415	0.415	0.420	790,000	328,490	0.4158	0.388	0.384	0.388	0.388	0.393	844,483	0.3890	0.00%
2016-11-04	0	0.415	0.415	0.420	0.415	0.420	82,000	34,090	0.4157	0.388	0.388	0.393	0.388	0.393	87,655	0.3889	0.00%
2016-11-03	0	0.415	0.415	0.420	0.410	0.415	494,000	204,360	0.4137	0.388	0.388	0.393	0.384	0.388	528,069	0.3870	-1.19%
2016-11-02	0	0.420	0.415	0.420	0.410	0.420	350,000	145,440	0.4155	0.393	0.388	0.393	0.384	0.393	374,138	0.3887	0.00%
2016-11-01	0	0.420	0.420	0.425	0.420	0.420	150,000	63,000	0.4200	0.393	0.393	0.398	0.393	0.393	160,345	0.3929	0.00%
2016-10-31	0	0.420	0.420	0.425	0.420	0.420	100,000	42,000	0.4200	0.393	0.393	0.398	0.393	0.393	106,897	0.3929	0.00%
2016-10-28	0	0.420	0.420	0.425	0.420	0.425	762,000	321,390	0.4218	0.393	0.393	0.398	0.393	0.398	814,552	0.3946	-1.18%
2016-10-27	0	0.425	0.425	0.430	0.420	0.430	680,000	288,720	0.4246	0.398	0.398	0.402	0.393	0.402	726,897	0.3972	-1.16%
2016-10-26	0	0.430	0.430	0.440	0.430	0.450	1,700,000	741,180	0.4360	0.402	0.402	0.412	0.402	0.421	1,817,242	0.4079	0.00%
2016-10-25	0	0.430	0.425	0.430	0.415	0.440	958,000	411,090	0.4291	0.402	0.398	0.402	0.388	0.412	1,024,069	0.4014	2.38%
2016-10-24	0	0.420	0.415	0.420	0.415	0.420	638,000	267,720	0.4196	0.393	0.388	0.393	0.388	0.393	682,000	0.3926	0.00%
2016-10-20	0	0.420	0.420	0.430	0.415	0.430	466,000	198,160	0.4252	0.393	0.393	0.402	0.388	0.402	498,138	0.3978	0.00%
2016-10-19	0	0.420	0.415	0.420	0.415	0.420	66,000	27,690	0.4195	0.393	0.388	0.393	0.388	0.393	70,552	0.3925	-1.18%
2016-10-18	0	0.425	0.420	0.425	0.420	0.445	560,000	239,130	0.4270	0.398	0.393	0.398	0.393	0.416	598,621	0.3995	2.41%
2016-10-17	0	0.415	0.415	0.420	0.415	0.420	150,000	62,850	0.4190	0.388	0.388	0.393	0.388	0.393	160,345	0.3920	-3.49%
2016-10-14	0	0.430	0.425	0.430	0.410	0.440	1,110,000	459,810	0.4142	0.402	0.398	0.402	0.384	0.412	1,186,552	0.3875	3.61%
2016-10-13	0	0.415	0.415	0.420	0.415	0.420	266,000	110,600	0.4158	0.388	0.388	0.393	0.388	0.393	284,345	0.3890	0.00%
2016-10-12	0	0.415	0.415	0.425	0.415	0.420	472,000	196,930	0.4172	0.388	0.388	0.398	0.388	0.393	504,552	0.3903	-1.19%
2016-10-11	0	0.420	0.420	0.430	0.420	0.430	1,334,000	567,230	0.4252	0.393	0.393	0.402	0.393	0.402	1,426,000	0.3978	-1.18%
2016-10-07	0	0.425	0.420	0.430	0.415	0.425	158,000	66,720	0.4223	0.398	0.393	0.402	0.388	0.398	168,897	0.3950	1.19%
2016-10-06	0	0.420	0.415	0.420	0.415	0.425	694,000	290,910	0.4192	0.393	0.388	0.393	0.388	0.398	741,862	0.3921	0.00%
2016-10-05	0	0.420	0.410	0.420	0.415	0.420	212,000	88,480	0.4174	0.393	0.384	0.393	0.388	0.393	226,621	0.3904	1.20%
2016-10-04	0	0.415	0.410	0.420	0.415	0.415	170,000	70,550	0.4150	0.388	0.384	0.393	0.388	0.388	181,724	0.3882	0.00%
2016-10-03	0	0.415	0.415	0.420	0.415	0.415	934,000	387,610	0.4150	0.388	0.388	0.393	0.388	0.388	998,414	0.3882	0.00%
2016-09-30	0	0.415	0.415	0.420	0.415	0.420	310,000	128,900	0.4158	0.388	0.388	0.393	0.388	0.393	331,379	0.3890	-1.19%
2016-09-29	0	0.420	0.415	0.420	0.415	0.420	674,000	280,100	0.4156	0.393	0.388	0.393	0.388	0.393	720,483	0.3888	1.20%
2016-09-28	0	0.415	0.415	0.420	0.410	0.420	1,414,000	582,240	0.4118	0.388	0.388	0.393	0.384	0.393	1,511,518	0.3852	-1.19%
2016-09-27	0	0.420	0.420	0.425	0.415	0.420	658,000	273,570	0.4158	0.393	0.393	0.398	0.388	0.393	703,379	0.3889	0.00%
2016-09-26	0	0.420	0.415	0.420	0.415	0.420	564,000	234,180	0.4152	0.393	0.388	0.393	0.388	0.393	602,897	0.3884	-1.18%
2016-09-23	0	0.425	0.415	0.430	0.415	0.425	464,000	196,230	0.4229	0.398	0.388	0.402	0.388	0.398	496,000	0.3956	1.19%
2016-09-22	0	0.420	0.415	0.425	0.420	0.420	344,000	144,480	0.4200	0.393	0.388	0.398	0.393	0.393	367,724	0.3929	0.00%
2016-09-21	0	0.420	0.420	0.430	0.420	0.440	1,296,000	550,280	0.4246	0.393	0.393	0.402	0.393	0.412	1,385,380	0.3972	-1.18%
2016-09-20	0	0.425	0.420	0.425	0.425	0.425	608,000	258,400	0.4250	0.398	0.393	0.398	0.398	0.398	649,931	0.3976	-1.16%
2016-09-19	0	0.430	0.425	0.430	0.415	0.435	916,000	393,210	0.4293	0.402	0.398	0.402	0.388	0.407	979,173	0.4016	2.38%
2016-09-15	0	0.420	0.420	0.435	0.420	0.425	258,000	109,200	0.4233	0.393	0.393	0.407	0.393	0.398	275,793	0.3959	-1.18%
2016-09-14	0	0.425	0.425	0.430	0.415	0.425	194,000	82,210	0.4238	0.398	0.398	0.402	0.388	0.398	207,379	0.3964	1.19%
2016-09-13	0	0.420	0.420	0.425	0.415	0.420	316,000	132,640	0.4197	0.393	0.393	0.398	0.388	0.393	337,793	0.3927	1.20%
2016-09-12	0	0.415	0.410	0.420	0.415	0.430	1,074,000	450,930	0.4199	0.388	0.384	0.393	0.388	0.402	1,148,069	0.3928	-2.35%
2016-09-09	0	0.425	0.425	0.430	0.420	0.430	1,452,000	618,770	0.4262	0.398	0.398	0.402	0.393	0.402	1,552,138	0.3987	1.19%
2016-09-08	0	0.420	0.415	0.425	0.415	0.440	3,188,000	1,359,750	0.4265	0.393	0.388	0.398	0.388	0.412	3,407,863	0.3990	-2.60%
2016-09-07	0	0.450	0.445	0.450	0.445	0.455	1,406,000	631,870	0.4494	0.403	0.399	0.403	0.399	0.408	1,568,494	0.4029	1.12%
2016-09-06	0	0.445	0.445	0.455	0.435	0.475	3,634,000	1,641,750	0.4518	0.399	0.399	0.408	0.390	0.426	4,053,988	0.4050	1.14%
2016-09-05	0	0.440	0.435	0.440	0.435	0.450	1,846,000	811,750	0.4397	0.394	0.390	0.394	0.390	0.403	2,059,346	0.3942	1.15%
2016-09-02	0	0.435	0.430	0.440	0.430	0.455	3,992,000	1,745,870	0.4373	0.390	0.385	0.394	0.385	0.408	4,453,363	0.3920	-1.14%
2016-09-01	0	0.440	0.435	0.440	0.430	0.475	6,820,000	3,055,010	0.4479	0.394	0.390	0.394	0.385	0.426	7,608,200	0.4015	-2.22%
2016-08-31	0	0.450	0.445	0.450	0.445	0.485	7,526,000	3,404,240	0.4523	0.403	0.399	0.403	0.399	0.435	8,395,794	0.4055	-4.26%
2016-08-30	0	0.470	0.470	0.475	0.460	0.510	16,624,000	7,909,140	0.4758	0.421	0.421	0.426	0.412	0.457	18,545,266	0.4265	-9.62%
2016-08-29	0	0.520	0.510	0.520	0.395	0.520	37,858,000	17,509,440	0.4625	0.466	0.457	0.466	0.354	0.466	42,233,318	0.4146	44.44%
2016-08-26	0	0.360	0.350	0.360	-	-	0	0	-	0.323	0.314	0.323	-	-	0	-	0.00%
2016-08-25	0	0.360	0.350	0.360	0.355	0.360	590,000	209,460	0.3550	0.323	0.314	0.323	0.318	0.323	658,187	0.3182	0.00%
2016-08-24	0	0.360	0.355	0.360	-	-	0	0	-	0.323	0.318	0.323	-	-	0	-	0.00%
2016-08-23	0	0.360	0.355	0.360	0.355	0.360	136,000	50,290	0.3698	0.323	0.318	0.323	0.318	0.323	151,718	0.3315	0.00%
2016-08-22	0	0.360	0.355	0.360	0.360	0.365	220,000	79,210	0.3600	0.323	0.318	0.323	0.323	0.327	245,426	0.3227	0.00%
2016-08-19	0	0.360	0.355	0.360	0.355	0.360	120,000	42,660	0.3555	0.323	0.318	0.323	0.318	0.323	133,869	0.3187	1.41%
2016-08-18	0	0.355	0.350	0.355	0.355	0.360	414,000	147,840	0.3571	0.318	0.314	0.318	0.318	0.323	461,847	0.3201	-2.74%
2016-08-17	0	0.365	0.355	0.365	0.365	0.365	224,000	81,760	0.3650	0.327	0.318	0.327	0.327	0.327	249,888	0.3272	-1.35%
2016-08-16	0	0.370	0.350	0.370	0.350	0.370	2,168,000	766,960	0.3538	0.332	0.314	0.332	0.314	0.332	2,418,560	0.3171	4.23%
2016-08-15	0	0.355	0.350	0.355	0.350	0.355	174,000	61,660	0.3544	0.318	0.314	0.318	0.314	0.318	194,109	0.3177	-1.39%
2016-08-12	0	0.360	0.350	0.360	0.350	0.360	606,000	215,060	0.3549	0.323	0.314	0.323	0.314	0.323	676,037	0.3181	0.00%
2016-08-11	0	0.360	0.360	0.370	0.360	0.360	20,000	7,200	0.3600	0.323	0.323	0.332	0.323	0.323	22,311	0.3227	0.00%
2016-08-10	0	0.360	0.360	0.365	0.355	0.360	250,000	89,630	0.3585	0.323	0.323	0.327	0.318	0.323	278,893	0.3214	0.00%
2016-08-09	0	0.360	0.355	0.360	0.360	0.365	278,000	100,820	0.3627	0.323	0.318	0.323	0.323	0.327	310,129	0.3251	-1.37%
2016-08-08	0	0.365	0.360	0.365	0.355	0.365	380,000	137,000	0.3605	0.327	0.323	0.327	0.318	0.327	423,917	0.3232	1.39%
2016-08-05	0	0.360	0.355	0.365	0.355	0.360	18,000	6,410	0.3561	0.323	0.318	0.327	0.318	0.323	20,080	0.3192	0.00%
2016-08-04	0	0.360	0.355	0.370	0.355	0.360	198,000	70,940	0.3583	0.323	0.318	0.332	0.318	0.323	220,883	0.3212	1.41%
2016-08-03	0	0.355	0.355	0.360	0.355	0.360	160,000	57,550	0.3597	0.318	0.318	0.323	0.318	0.323	178,491	0.3224	-1.39%
2016-08-01	0	0.360	0.355	0.365	0.360	0.360	54,000	19,440	0.3600	0.323	0.318	0.327	0.323	0.323	60,241	0.3227	0.00%
2016-07-29	0	0.360	0.355	0.360	0.350	0.360	8,000	2,840	0.3550	0.323	0.318	0.323	0.314	0.323	8,925	0.3182	1.41%
2016-07-28	0	0.355	0.350	0.360	0.355	0.355	88,000	31,240	0.3550	0.318	0.314	0.323	0.318	0.318	98,170	0.3182	0.00%
2016-07-27	0	0.355	0.350	0.355	0.350	0.355	102,000	35,760	0.3506	0.318	0.314	0.318	0.314	0.318	113,788	0.3143	0.00%
2016-07-26	0	0.355	0.355	0.360	0.355	0.360	124,000	44,220	0.3566	0.318	0.318	0.323	0.318	0.323	138,331	0.3197	0.00%
2016-07-25	0	0.355	0.350	0.360	-	-	0	0	-	0.318	0.314	0.323	-	-	0	-	0.00%
2016-07-22	0	0.355	0.350	0.360	0.355	0.355	78,000	27,690	0.3550	0.318	0.314	0.323	0.318	0.318	87,015	0.3182	-1.39%
2016-07-21	0	0.360	0.355	0.360	0.350	0.360	150,000	53,480	0.3565	0.323	0.318	0.323	0.314	0.323	167,336	0.3196	1.41%
2016-07-20	0	0.355	0.355	0.360	0.355	0.355	312,000	110,760	0.3550	0.318	0.318	0.323	0.318	0.318	348,058	0.3182	0.00%
2016-07-19	0	0.355	0.355	0.360	0.350	0.355	322,000	113,210	0.3516	0.318	0.318	0.323	0.314	0.318	359,214	0.3152	-1.39%
2016-07-18	0	0.360	0.350	0.360	-	-	0	0	-	0.323	0.314	0.323	-	-	0	-	0.00%
2016-07-15	0	0.360	0.355	0.360	0.350	0.365	1,388,000	489,140	0.3524	0.323	0.318	0.323	0.314	0.327	1,548,414	0.3159	0.00%
2016-07-14	0	0.360	0.360	0.370	0.355	0.360	300,000	106,650	0.3555	0.323	0.323	0.332	0.318	0.323	334,672	0.3187	-1.37%
2016-07-13	0	0.365	0.365	0.370	0.365	0.365	102,000	37,230	0.3650	0.327	0.327	0.332	0.327	0.327	113,788	0.3272	-1.35%
2016-07-12	0	0.370	0.365	0.370	0.365	0.370	1,716,000	629,620	0.3669	0.332	0.327	0.332	0.327	0.332	1,914,321	0.3289	1.37%
2016-07-11	0	0.365	0.360	0.365	0.355	0.365	261,000	94,885	0.3635	0.327	0.323	0.327	0.318	0.327	291,164	0.3259	4.29%
2016-07-08	0	0.350	0.350	0.355	0.345	0.355	104,000	36,655	0.3525	0.314	0.314	0.318	0.309	0.318	116,019	0.3159	0.00%
2016-07-07	0	0.350	0.345	0.350	0.345	0.350	207,947	72,681	0.3495	0.314	0.309	0.314	0.309	0.314	231,980	0.3133	0.00%
2016-07-06	0	0.350	0.345	0.355	-	-	0	0	-	0.314	0.309	0.318	-	-	0	-	0.00%
2016-07-05	0	0.350	0.350	0.355	0.350	0.350	80,000	28,000	0.3500	0.314	0.314	0.318	0.314	0.314	89,246	0.3137	-1.41%
2016-07-04	0	0.355	0.355	0.360	0.345	0.355	222,000	78,130	0.3519	0.318	0.318	0.323	0.309	0.318	247,657	0.3155	0.00%
2016-06-30	0	0.355	0.355	0.360	0.355	0.355	30,000	10,650	0.3550	0.318	0.318	0.323	0.318	0.318	33,467	0.3182	0.00%
2016-06-29	0	0.355	0.355	0.360	0.355	0.360	36,000	12,790	0.3553	0.318	0.318	0.323	0.318	0.323	40,161	0.3185	0.00%
2016-06-28	0	0.355	0.345	0.355	0.340	0.355	486,000	166,920	0.3435	0.318	0.309	0.318	0.305	0.318	542,168	0.3079	0.00%
2016-06-27	0	0.355	0.345	0.355	0.355	0.355	4,000	1,420	0.3550	0.318	0.309	0.318	0.318	0.318	4,462	0.3182	0.00%
2016-06-24	0	0.355	0.345	0.355	0.355	0.355	150,000	53,250	0.3550	0.318	0.309	0.318	0.318	0.318	167,336	0.3182	-1.39%
2016-06-23	0	0.360	0.355	0.365	0.360	0.370	386,000	139,040	0.3602	0.323	0.318	0.327	0.323	0.332	430,611	0.3229	0.00%
2016-06-22	0	0.360	0.355	0.370	-	-	0	0	-	0.323	0.318	0.332	-	-	0	-	0.00%
2016-06-21	0	0.360	0.360	0.365	0.350	0.360	234,000	82,420	0.3522	0.323	0.323	0.327	0.314	0.323	261,044	0.3157	1.41%
2016-06-20	0	0.355	0.345	0.355	0.340	0.355	242,000	83,730	0.3460	0.318	0.309	0.318	0.305	0.318	269,968	0.3101	0.00%
2016-06-17	0	0.355	0.355	0.360	0.345	0.350	264,000	91,090	0.3450	0.318	0.318	0.323	0.309	0.314	294,511	0.3093	1.43%
2016-06-16	0	0.350	0.345	0.350	0.345	0.350	201,000	69,870	0.3476	0.314	0.309	0.314	0.309	0.314	224,230	0.3116	-1.41%
2016-06-15	0	0.355	0.350	0.355	0.350	0.355	132,000	46,490	0.3522	0.318	0.314	0.318	0.314	0.318	147,255	0.3157	-1.39%
2016-06-14	0	0.360	0.355	0.360	-	-	0	0	-	0.323	0.318	0.323	-	-	0	-	0.00%
2016-06-13	0	0.360	0.350	0.360	0.350	0.365	16,000	5,670	0.3544	0.323	0.314	0.323	0.314	0.327	17,849	0.3177	1.41%
2016-06-10	0	0.355	0.350	0.370	0.350	0.355	550,000	195,050	0.3546	0.318	0.314	0.332	0.314	0.318	613,565	0.3179	-2.74%
2016-06-08	0	0.365	0.355	0.365	0.360	0.370	18,000	6,520	0.3622	0.327	0.318	0.327	0.323	0.332	20,080	0.3247	1.39%
2016-06-07	0	0.360	0.360	0.370	0.350	0.355	254,000	89,780	0.3535	0.323	0.323	0.332	0.314	0.318	283,355	0.3168	1.41%
2016-06-06	0	0.355	0.355	0.370	0.350	0.375	462,000	166,330	0.3600	0.318	0.318	0.332	0.314	0.336	515,394	0.3227	-1.39%
2016-06-03	0	0.360	0.355	0.360	0.350	0.360	929,000	325,360	0.3502	0.323	0.318	0.323	0.314	0.323	1,036,366	0.3139	1.41%
2016-06-02	0	0.355	0.355	0.360	0.355	0.360	611,000	219,335	0.3590	0.318	0.318	0.323	0.318	0.323	681,614	0.3218	-1.39%
2016-06-01	0	0.360	0.360	0.365	0.360	0.380	1,199,000	439,685	0.3667	0.323	0.323	0.327	0.323	0.341	1,337,571	0.3287	-1.37%
2016-05-31	0	0.365	0.360	0.370	0.355	0.365	310,000	112,130	0.3617	0.327	0.323	0.332	0.318	0.327	345,827	0.3242	2.82%
2016-05-30	0	0.355	0.355	0.370	0.355	0.355	20,000	7,100	0.3550	0.318	0.318	0.332	0.318	0.318	22,311	0.3182	0.00%
2016-05-27	0	0.355	0.355	0.360	0.355	0.355	22,000	7,810	0.3550	0.318	0.318	0.323	0.318	0.318	24,543	0.3182	0.00%
2016-05-26	0	0.355	0.355	0.360	0.345	0.360	166,000	58,210	0.3507	0.318	0.318	0.323	0.309	0.323	185,185	0.3143	1.43%
2016-05-25	0	0.350	0.345	0.350	0.350	0.380	992,000	347,620	0.3504	0.314	0.309	0.314	0.314	0.341	1,106,647	0.3141	-2.78%
2016-05-24	0	0.360	0.345	0.360	0.345	0.360	518,000	180,250	0.3480	0.323	0.309	0.323	0.309	0.323	577,866	0.3119	0.00%
2016-05-23	0	0.360	0.350	0.360	0.350	0.380	348,000	124,140	0.3567	0.323	0.314	0.323	0.314	0.341	388,219	0.3198	0.00%
2016-05-20	0	0.360	0.350	0.360	0.350	0.370	642,000	227,030	0.3536	0.323	0.314	0.323	0.314	0.332	716,197	0.3170	-2.70%
2016-05-19	0	0.370	0.360	0.370	0.355	0.370	1,044,000	372,010	0.3563	0.332	0.323	0.332	0.318	0.332	1,164,657	0.3194	0.00%
2016-05-18	0	0.370	0.360	0.370	0.360	0.375	132,000	49,060	0.3717	0.332	0.323	0.332	0.323	0.336	147,255	0.3332	-1.33%
2016-05-17	0	0.375	0.360	0.375	0.360	0.375	44,000	15,900	0.3614	0.336	0.323	0.336	0.323	0.336	49,085	0.3239	1.35%
2016-05-16	0	0.370	0.370	0.375	0.360	0.380	320,000	117,690	0.3678	0.332	0.332	0.336	0.323	0.341	356,983	0.3297	2.78%
2016-05-13	0	0.360	0.360	0.365	0.360	0.365	20,000	7,250	0.3625	0.323	0.323	0.327	0.323	0.327	22,311	0.3249	-2.70%
2016-05-12	0	0.370	0.370	0.375	0.365	0.370	260,000	94,940	0.3652	0.332	0.332	0.336	0.327	0.332	290,049	0.3273	-2.63%
2016-05-11	0	0.380	0.365	0.380	0.365	0.380	304,000	111,100	0.3655	0.341	0.327	0.341	0.327	0.341	339,134	0.3276	2.70%
2016-05-10	0	0.370	0.370	0.385	0.365	0.365	106,000	38,690	0.3650	0.332	0.332	0.345	0.327	0.327	118,251	0.3272	1.37%
2016-05-09	0	0.365	0.360	0.365	0.365	0.365	16,000	5,840	0.3650	0.327	0.323	0.327	0.327	0.327	17,849	0.3272	0.00%
2016-05-06	0	0.365	0.360	0.370	0.365	0.370	616,000	226,600	0.3679	0.327	0.323	0.332	0.327	0.332	687,192	0.3297	-1.35%
2016-05-05	0	0.370	0.370	0.375	-	-	0	0	-	0.332	0.332	0.336	-	-	0	-	0.00%
2016-05-04	0	0.370	0.370	0.375	0.370	0.370	272,000	100,640	0.3700	0.332	0.332	0.336	0.332	0.332	303,436	0.3317	0.00%
2016-05-03	0	0.370	0.370	0.380	0.370	0.380	176,000	66,120	0.3757	0.332	0.332	0.341	0.332	0.341	196,341	0.3368	-2.63%
2016-04-29	0	0.380	0.365	0.380	0.380	0.380	4,000	1,520	0.3800	0.341	0.327	0.341	0.341	0.341	4,462	0.3406	4.11%
2016-04-28	0	0.365	0.360	0.370	0.365	0.370	1,400,000	514,000	0.3671	0.327	0.323	0.332	0.327	0.332	1,561,801	0.3291	-1.35%
2016-04-27	0	0.370	0.365	0.375	0.370	0.375	594,000	222,280	0.3742	0.332	0.327	0.336	0.332	0.336	662,650	0.3354	0.00%
2016-04-26	0	0.370	0.365	0.375	0.370	0.375	286,000	106,000	0.3706	0.332	0.327	0.336	0.332	0.336	319,054	0.3322	-1.33%
2016-04-25	0	0.375	0.375	0.380	0.375	0.380	120,000	45,500	0.3792	0.336	0.336	0.341	0.336	0.341	133,869	0.3399	-3.85%
2016-04-22	0	0.390	0.375	0.390	0.390	0.390	56,000	21,840	0.3900	0.350	0.336	0.350	0.350	0.350	62,472	0.3496	2.63%
2016-04-21	0	0.380	0.375	0.380	0.375	0.380	816,000	309,980	0.3799	0.341	0.336	0.341	0.336	0.341	910,307	0.3405	0.00%
2016-04-20	0	0.380	0.375	0.380	0.380	0.390	410,000	155,990	0.3805	0.341	0.336	0.341	0.341	0.350	457,384	0.3410	-2.56%
2016-04-19	0	0.390	0.390	0.400	0.380	0.380	200,000	76,000	0.3800	0.350	0.350	0.359	0.341	0.341	223,114	0.3406	2.63%
2016-04-18	0	0.380	0.375	0.380	-	-	0	0	-	0.341	0.336	0.341	-	-	0	-	0.00%
2016-04-15	0	0.380	0.380	0.400	0.380	0.385	30,000	11,450	0.3817	0.341	0.341	0.359	0.341	0.345	33,467	0.3421	-1.30%
2016-04-14	0	0.385	0.385	0.390	0.375	0.400	316,000	120,420	0.3811	0.345	0.345	0.350	0.336	0.359	352,521	0.3416	1.32%
2016-04-13	0	0.380	0.375	0.380	0.360	0.380	194,000	72,610	0.3743	0.341	0.336	0.341	0.323	0.341	216,421	0.3355	4.11%
2016-04-12	0	0.365	0.365	0.375	0.350	0.380	140,000	52,560	0.3754	0.327	0.327	0.336	0.314	0.341	156,180	0.3365	-3.95%
2016-04-11	0	0.380	0.380	0.390	0.380	0.380	30,000	11,400	0.3800	0.341	0.341	0.350	0.341	0.341	33,467	0.3406	0.00%
2016-04-08	0	0.380	0.380	0.390	0.370	0.390	412,000	156,400	0.3796	0.341	0.341	0.350	0.332	0.350	459,616	0.3403	5.56%
2016-04-07	0	0.360	0.360	0.385	0.360	0.380	40,000	14,600	0.3650	0.323	0.323	0.345	0.323	0.341	44,623	0.3272	-4.00%
2016-04-06	0	0.375	0.375	0.390	0.375	0.375	40,000	15,000	0.3750	0.336	0.336	0.350	0.336	0.336	44,623	0.3362	0.00%
2016-04-05	0	0.375	0.355	0.375	-	-	0	0	-	0.336	0.318	0.336	-	-	0	-	0.00%
2016-04-01	0	0.375	0.365	0.375	0.370	0.385	416,000	156,610	0.3765	0.336	0.327	0.336	0.332	0.345	464,078	0.3375	1.35%
2016-03-31	0	0.370	0.365	0.375	0.365	0.375	166,000	60,690	0.3656	0.332	0.327	0.336	0.327	0.336	185,185	0.3277	1.37%
2016-03-30	0	0.365	0.365	0.375	0.360	0.405	428,000	155,810	0.3640	0.327	0.327	0.336	0.323	0.363	477,465	0.3263	-2.67%
2016-03-29	0	0.375	0.370	0.375	0.375	0.390	542,000	205,240	0.3787	0.336	0.332	0.336	0.336	0.350	604,640	0.3394	-7.41%
2016-03-24	0	0.405	0.390	0.405	-	-	0	0	-	0.363	0.350	0.363	-	-	0	-	-2.41%
2016-03-23	0	0.415	0.400	0.415	0.415	0.415	2,000	830	0.4150	0.372	0.359	0.372	0.372	0.372	2,231	0.3720	1.22%
2016-03-22	0	0.410	0.395	0.415	0.395	0.410	108,000	43,240	0.4004	0.368	0.354	0.372	0.354	0.368	120,482	0.3589	1.23%
2016-03-21	0	0.405	0.395	0.405	0.390	0.410	148,000	59,070	0.3991	0.363	0.354	0.363	0.350	0.368	165,105	0.3578	3.85%
2016-03-18	0	0.390	0.390	0.400	0.385	0.400	24,000	9,330	0.3888	0.350	0.350	0.359	0.345	0.359	26,774	0.3485	-1.27%
2016-03-17	0	0.395	0.390	0.415	0.395	0.430	528,000	208,630	0.3951	0.354	0.350	0.372	0.354	0.385	589,022	0.3542	1.28%
2016-03-16	0	0.390	0.390	0.400	0.390	0.440	46,000	18,260	0.3970	0.350	0.350	0.359	0.350	0.394	51,316	0.3558	-1.27%
2016-03-15	0	0.395	0.380	0.400	0.390	0.400	140,000	55,720	0.3980	0.354	0.341	0.359	0.350	0.359	156,180	0.3568	-2.47%
2016-03-14	0	0.405	0.395	0.440	0.395	0.405	366,000	145,030	0.3963	0.363	0.354	0.394	0.354	0.363	408,299	0.3552	2.53%
2016-03-11	0	0.395	0.390	0.395	0.390	0.400	428,000	169,080	0.3950	0.354	0.350	0.354	0.350	0.359	477,465	0.3541	0.00%
2016-03-10	0	0.395	0.390	0.400	-	-	0	0	-	0.354	0.350	0.359	-	-	0	-	0.00%
2016-03-09	0	0.395	0.395	0.400	0.395	0.395	42,000	16,600	0.3952	0.354	0.354	0.359	0.354	0.354	46,854	0.3543	-1.25%
2016-03-08	0	0.400	0.390	0.410	0.395	0.410	200,000	80,730	0.4037	0.359	0.350	0.368	0.354	0.368	223,114	0.3618	-2.44%
2016-03-07	0	0.410	0.405	0.410	0.395	0.435	1,076,000	437,980	0.4070	0.368	0.363	0.368	0.354	0.390	1,200,355	0.3649	7.89%
2016-03-04	0	0.380	0.375	0.380	0.350	0.385	2,106,000	780,540	0.3706	0.341	0.336	0.341	0.314	0.345	2,349,394	0.3322	7.04%
2016-03-03	0	0.355	0.350	0.355	0.345	0.355	1,620,000	573,650	0.3541	0.318	0.314	0.318	0.309	0.318	1,807,226	0.3174	0.00%
2016-03-02	0	0.355	0.350	0.355	0.330	0.355	559,000	188,960	0.3380	0.318	0.314	0.318	0.296	0.318	623,605	0.3030	5.97%
2016-03-01	0	0.335	0.335	0.345	0.335	0.350	1,066,000	358,450	0.3363	0.300	0.300	0.309	0.300	0.314	1,189,200	0.3014	-4.29%
2016-02-29	0	0.350	0.350	0.360	0.350	0.350	54,000	18,900	0.3500	0.314	0.314	0.323	0.314	0.314	60,241	0.3137	-1.41%
2016-02-26	0	0.355	0.355	0.365	0.350	0.350	129,000	45,120	0.3498	0.318	0.318	0.327	0.314	0.314	143,909	0.3135	1.43%
2016-02-25	0	0.350	0.350	0.360	0.345	0.345	38,000	13,200	0.3474	0.314	0.314	0.323	0.309	0.309	42,392	0.3114	0.00%
2016-02-24	0	0.350	0.350	0.360	0.350	0.355	116,000	41,100	0.3543	0.314	0.314	0.323	0.314	0.318	129,406	0.3176	0.00%
2016-02-23	0	0.350	0.350	0.360	0.350	0.355	126,000	44,600	0.3540	0.314	0.314	0.323	0.314	0.318	140,562	0.3173	-4.11%
2016-02-22	0	0.365	0.355	0.365	0.340	0.365	886,000	313,000	0.3533	0.327	0.318	0.327	0.305	0.327	988,397	0.3167	2.82%
2016-02-19	0	0.355	0.350	0.355	0.345	0.355	156,000	55,130	0.3534	0.318	0.314	0.318	0.309	0.318	174,029	0.3168	1.43%
2016-02-18	0	0.350	0.345	0.355	0.345	0.355	162,000	56,870	0.3510	0.314	0.309	0.318	0.309	0.318	180,723	0.3147	0.00%
2016-02-17	0	0.350	0.335	0.355	0.335	0.350	10,000	3,440	0.3440	0.314	0.300	0.318	0.300	0.314	11,156	0.3084	4.48%
2016-02-16	0	0.335	0.335	0.350	-	-	0	0	-	0.300	0.300	0.314	-	-	0	-	0.00%
2016-02-15	0	0.335	0.335	0.350	0.330	0.350	638,000	216,470	0.3393	0.300	0.300	0.314	0.296	0.314	711,735	0.3041	-1.47%
2016-02-12	0	0.340	0.335	0.340	0.335	0.340	428,000	144,880	0.3385	0.305	0.300	0.305	0.300	0.305	477,465	0.3034	1.49%
2016-02-11	0	0.335	0.335	0.365	0.335	0.340	424,000	143,290	0.3379	0.300	0.300	0.327	0.300	0.305	473,002	0.3029	-4.29%
2016-02-05	0	0.350	0.340	0.360	-	-	0	0	-	0.314	0.305	0.323	-	-	0	-	0.00%
2016-02-04	0	0.350	0.345	0.350	0.330	0.350	2,610,000	904,710	0.3466	0.314	0.309	0.314	0.296	0.314	2,911,642	0.3107	1.45%
2016-02-03	0	0.345	0.335	0.345	0.330	0.345	684,000	235,270	0.3440	0.309	0.300	0.309	0.296	0.309	763,051	0.3083	-1.43%
2016-02-02	0	0.350	0.340	0.355	0.340	0.355	86,000	30,190	0.3510	0.314	0.305	0.318	0.305	0.318	95,939	0.3147	2.94%
2016-02-01	0	0.340	0.335	0.340	0.340	0.340	10,000	3,400	0.3400	0.305	0.300	0.305	0.305	0.305	11,156	0.3048	4.62%
2016-01-29	0	0.325	0.320	0.340	0.320	0.325	430,000	138,070	0.3211	0.291	0.287	0.305	0.287	0.291	479,696	0.2878	1.56%
2016-01-28	0	0.320	0.320	0.330	0.320	0.320	40,000	12,800	0.3200	0.287	0.287	0.296	0.287	0.287	44,623	0.2868	-3.03%
2016-01-27	0	0.330	0.320	0.350	0.320	0.345	424,000	139,280	0.3285	0.296	0.287	0.314	0.287	0.309	473,002	0.2945	0.00%
2016-01-26	0	0.330	0.330	0.335	0.330	0.335	340,000	112,450	0.3307	0.296	0.296	0.300	0.296	0.300	379,294	0.2965	3.13%
2016-01-25	0	0.320	0.320	0.340	0.320	0.330	523,000	171,340	0.3276	0.287	0.287	0.305	0.287	0.296	583,444	0.2937	0.00%
2016-01-22	0	0.320	0.315	0.330	0.320	0.330	1,194,000	382,510	0.3204	0.287	0.282	0.296	0.287	0.296	1,331,993	0.2872	-3.03%
2016-01-21	0	0.330	0.320	0.330	0.330	0.335	920,000	304,370	0.3308	0.296	0.287	0.296	0.296	0.300	1,026,326	0.2966	0.00%
2016-01-20	0	0.330	0.330	0.340	0.330	0.345	755,000	255,130	0.3379	0.296	0.296	0.305	0.296	0.309	842,257	0.3029	-2.94%
2016-01-19	0	0.340	0.340	0.345	0.335	0.345	126,000	42,770	0.3394	0.305	0.305	0.309	0.300	0.309	140,562	0.3043	3.03%
2016-01-18	0	0.330	0.325	0.330	0.330	0.370	2,834,000	953,780	0.3365	0.296	0.291	0.296	0.296	0.332	3,161,531	0.3017	-4.35%
2016-01-15	0	0.345	0.345	0.370	0.345	0.380	262,000	91,060	0.3476	0.309	0.309	0.332	0.309	0.341	292,280	0.3116	0.00%
2016-01-14	0	0.345	0.345	0.350	0.335	0.365	1,276,000	449,960	0.3526	0.309	0.309	0.314	0.300	0.327	1,423,470	0.3161	-1.43%
2016-01-13	0	0.350	0.345	0.365	0.350	0.350	60,000	21,000	0.3500	0.314	0.309	0.327	0.314	0.314	66,934	0.3137	1.45%
2016-01-12	0	0.345	0.345	0.360	0.340	0.360	1,272,000	443,490	0.3487	0.309	0.309	0.323	0.305	0.323	1,419,007	0.3125	-4.17%
2016-01-11	0	0.360	0.355	0.360	0.355	0.370	1,042,000	382,330	0.3669	0.323	0.318	0.323	0.318	0.332	1,162,426	0.3289	0.00%
2016-01-08	0	0.360	0.360	0.385	0.360	0.360	260,000	93,600	0.3600	0.323	0.323	0.345	0.323	0.323	290,049	0.3227	-4.00%
2016-01-07	0	0.375	0.375	0.380	0.370	0.380	480,000	178,300	0.3715	0.336	0.336	0.341	0.332	0.341	535,474	0.3330	-1.32%
2016-01-06	0	0.380	0.375	0.390	0.375	0.385	1,166,000	442,030	0.3791	0.341	0.336	0.350	0.336	0.345	1,300,757	0.3398	-1.30%
2016-01-05	0	0.385	0.380	0.385	0.380	0.385	666,000	254,860	0.3827	0.345	0.341	0.345	0.341	0.345	742,971	0.3430	0.00%
2016-01-04	0	0.385	0.380	0.385	0.380	0.395	776,000	302,170	0.3894	0.345	0.341	0.345	0.341	0.354	865,684	0.3491	-3.75%
2015-12-31	0	0.400	0.390	0.400	-	-	0	0	-	0.359	0.350	0.359	-	-	0	-	0.00%
2015-12-30	0	0.400	0.390	0.400	0.395	0.400	286,000	114,290	0.3996	0.359	0.350	0.359	0.354	0.359	319,054	0.3582	2.56%
2015-12-29	0	0.390	0.385	0.390	0.390	0.390	130,000	50,700	0.3900	0.350	0.345	0.350	0.350	0.350	145,024	0.3496	0.00%
2015-12-28	0	0.390	0.385	0.395	0.385	0.390	600,000	233,500	0.3892	0.350	0.345	0.354	0.345	0.350	669,343	0.3488	0.00%
2015-12-24	0	0.390	0.380	0.390	0.390	0.390	200,000	78,000	0.3900	0.350	0.341	0.350	0.350	0.350	223,114	0.3496	-1.27%
2015-12-23	0	0.395	0.390	0.395	0.380	0.395	1,486,000	573,010	0.3856	0.354	0.350	0.354	0.341	0.354	1,657,740	0.3457	2.60%
2015-12-22	0	0.385	0.380	0.390	0.375	0.390	666,000	256,390	0.3850	0.345	0.341	0.350	0.336	0.350	742,971	0.3451	-1.28%
2015-12-21	0	0.390	0.375	0.395	0.375	0.400	548,000	213,220	0.3891	0.350	0.336	0.354	0.336	0.359	611,333	0.3488	2.63%
2015-12-18	0	0.380	0.380	0.400	0.375	0.375	96,000	36,000	0.3750	0.341	0.341	0.359	0.336	0.336	107,095	0.3362	0.00%
2015-12-17	0	0.380	0.375	0.380	-	-	20,000	7,500	0.3750	0.341	0.336	0.341	-	-	22,311	0.3362	0.00%
2015-12-16	0	0.380	0.380	0.400	0.375	0.375	4,000	1,500	0.3750	0.341	0.341	0.359	0.336	0.336	4,462	0.3362	0.00%
2015-12-15	0	0.380	0.360	0.385	0.380	0.385	54,000	20,770	0.3846	0.341	0.323	0.345	0.341	0.345	60,241	0.3448	-1.30%
2015-12-14	0	0.385	0.355	0.385	0.385	0.385	10,000	3,850	0.3850	0.345	0.318	0.345	0.345	0.345	11,156	0.3451	0.00%
2015-12-11	0	0.385	0.385	0.395	0.385	0.390	776,000	298,770	0.3850	0.345	0.345	0.354	0.345	0.350	865,684	0.3451	0.00%
2015-12-10	0	0.385	0.380	0.395	0.385	0.395	272,000	104,960	0.3859	0.345	0.341	0.354	0.345	0.354	303,436	0.3459	0.00%
2015-12-09	0	0.385	0.380	0.395	0.375	0.400	3,345,000	1,292,535	0.3864	0.345	0.341	0.354	0.336	0.359	3,731,588	0.3464	0.00%
2015-12-08	0	0.385	0.380	0.385	0.385	0.395	252,000	97,100	0.3853	0.345	0.341	0.345	0.345	0.354	281,124	0.3454	-2.53%
2015-12-07	0	0.395	0.395	0.400	0.395	0.400	394,000	157,160	0.3989	0.354	0.354	0.359	0.354	0.359	439,535	0.3576	-1.25%
2015-12-04	0	0.400	0.385	0.400	0.400	0.400	80,000	32,000	0.4000	0.359	0.345	0.359	0.359	0.359	89,246	0.3586	0.00%
2015-12-03	0	0.400	0.395	0.405	0.395	0.405	1,702,000	680,900	0.4001	0.359	0.354	0.363	0.354	0.363	1,898,703	0.3586	-1.23%
2015-12-02	0	0.405	0.400	0.405	0.400	0.405	1,678,000	672,920	0.4010	0.363	0.359	0.363	0.359	0.363	1,871,930	0.3595	1.25%
2015-12-01	0	0.400	0.395	0.405	0.395	0.420	1,618,000	651,840	0.4029	0.359	0.354	0.363	0.354	0.376	1,804,995	0.3611	-4.76%
2015-11-30	0	0.420	0.415	0.420	-	-	0	0	-	0.376	0.372	0.376	-	-	0	-	0.00%
2015-11-27	0	0.420	0.415	0.430	0.420	0.435	864,000	367,950	0.4259	0.376	0.372	0.385	0.376	0.390	963,854	0.3817	-3.45%
2015-11-26	0	0.435	0.435	0.440	0.425	0.445	482,000	210,560	0.4368	0.390	0.390	0.394	0.381	0.399	537,706	0.3916	-1.14%
2015-11-25	0	0.440	0.430	0.440	0.415	0.440	752,000	320,460	0.4261	0.394	0.385	0.394	0.372	0.394	838,910	0.3820	6.02%
2015-11-24	0	0.415	0.400	0.420	0.400	0.415	448,000	181,280	0.4046	0.372	0.359	0.376	0.359	0.372	499,776	0.3627	2.47%
2015-11-23	0	0.405	0.400	0.410	0.400	0.410	768,000	311,140	0.4051	0.363	0.359	0.368	0.359	0.368	856,759	0.3632	1.25%
2015-11-20	0	0.400	0.400	0.410	0.370	0.415	626,000	249,590	0.3987	0.359	0.359	0.368	0.332	0.372	698,348	0.3574	-3.61%
2015-11-19	0	0.415	0.415	0.420	0.400	0.420	9,137,000	3,667,160	0.4014	0.372	0.372	0.376	0.359	0.376	10,192,980	0.3598	3.75%
2015-11-18	0	0.400	0.395	0.400	0.395	0.405	1,236,000	495,050	0.4005	0.359	0.354	0.359	0.354	0.363	1,378,847	0.3590	-2.44%
2015-11-17	0	0.410	0.405	0.410	0.400	0.415	656,000	266,040	0.4055	0.368	0.363	0.368	0.359	0.372	731,815	0.3635	1.23%
2015-11-16	0	0.405	0.400	0.405	0.400	0.410	982,000	393,940	0.4012	0.363	0.359	0.363	0.359	0.368	1,095,492	0.3596	-3.57%
2015-11-13	0	0.420	0.420	0.440	0.420	0.440	466,000	198,450	0.4259	0.376	0.376	0.394	0.376	0.394	519,856	0.3817	-2.33%
2015-11-12	0	0.430	0.420	0.440	0.415	0.445	2,480,000	1,050,690	0.4237	0.385	0.376	0.394	0.372	0.399	2,766,618	0.3798	-3.37%
2015-11-11	0	0.445	0.440	0.445	0.425	0.445	518,000	226,340	0.4369	0.399	0.394	0.399	0.381	0.399	577,866	0.3917	-3.26%
2015-11-10	0	0.460	0.440	0.465	0.450	0.465	474,000	215,180	0.4540	0.412	0.394	0.417	0.403	0.417	528,781	0.4069	-1.08%
2015-11-09	0	0.465	0.460	0.470	0.460	0.475	242,000	112,920	0.4666	0.417	0.412	0.421	0.412	0.426	269,968	0.4183	2.20%
2015-11-06	0	0.455	0.455	0.470	0.450	0.455	108,000	48,700	0.4509	0.408	0.408	0.421	0.403	0.408	120,482	0.4042	0.00%
2015-11-05	0	0.455	0.455	0.470	0.450	0.455	1,360,000	616,050	0.4530	0.408	0.408	0.421	0.403	0.408	1,517,178	0.4060	-1.09%
2015-11-04	0	0.460	0.455	0.480	0.460	0.480	1,882,000	882,630	0.4690	0.412	0.408	0.430	0.412	0.430	2,099,506	0.4204	-2.13%
2015-11-03	0	0.470	0.470	0.475	0.465	0.480	450,000	212,760	0.4728	0.421	0.421	0.426	0.417	0.430	502,007	0.4238	1.08%
2015-11-02	0	0.465	0.465	0.470	0.465	0.470	786,000	367,330	0.4673	0.417	0.417	0.421	0.417	0.421	876,839	0.4189	-2.11%
2015-10-30	0	0.475	0.475	0.480	0.470	0.490	1,184,000	567,390	0.4792	0.426	0.426	0.430	0.421	0.439	1,320,837	0.4296	-3.06%
2015-10-29	0	0.490	0.495	0.500	0.475	0.530	6,993,000	3,492,970	0.4995	0.439	0.444	0.448	0.426	0.475	7,801,194	0.4477	-12.50%
2015-10-28	0	0.560	0.560	0.570	0.550	0.570	560,000	313,820	0.5604	0.502	0.502	0.511	0.493	0.511	624,720	0.5023	-1.75%
2015-10-27	0	0.570	0.550	0.570	0.550	0.590	1,917,994	1,077,596	0.5618	0.511	0.493	0.511	0.493	0.529	2,139,660	0.5036	1.79%
2015-10-26	0	0.560	0.550	0.560	0.550	0.600	2,366,000	1,345,940	0.5689	0.502	0.493	0.502	0.493	0.538	2,639,443	0.5099	-9.68%
2015-10-23	0	0.620	0.620	0.640	0.620	0.650	523,809	330,161	0.6303	0.556	0.556	0.574	0.556	0.583	584,347	0.5650	-4.62%
2015-10-22	0	0.650	0.630	0.650	0.620	0.650	809,000	519,400	0.6420	0.583	0.565	0.583	0.556	0.583	902,498	0.5755	3.17%
2015-10-20	0	0.630	0.610	0.640	0.610	0.630	584,000	363,820	0.6230	0.565	0.547	0.574	0.547	0.565	651,494	0.5584	-3.08%
2015-10-19	0	0.650	0.630	0.650	0.600	0.650	300,000	188,300	0.6277	0.583	0.565	0.583	0.538	0.583	334,672	0.5626	1.56%
2015-10-16	0	0.640	0.620	0.640	-	-	0	0	-	0.574	0.556	0.574	-	-	0	-	0.00%
2015-10-15	0	0.640	0.620	0.640	0.620	0.640	164,000	102,060	0.6223	0.574	0.556	0.574	0.556	0.574	182,954	0.5578	3.23%
2015-10-14	0	0.620	0.610	0.620	0.620	0.630	810,000	505,900	0.6246	0.556	0.547	0.556	0.556	0.565	903,613	0.5599	-3.12%
2015-10-13	0	0.640	0.630	0.640	0.630	0.660	1,174,000	754,460	0.6426	0.574	0.565	0.574	0.565	0.592	1,309,681	0.5761	-1.54%
2015-10-12	0	0.650	0.640	0.650	0.580	0.650	2,894,000	1,795,660	0.6205	0.583	0.574	0.583	0.520	0.583	3,228,465	0.5562	10.17%
2015-10-09	0	0.590	0.580	0.600	0.590	0.600	451,000	269,260	0.5970	0.529	0.520	0.538	0.529	0.538	503,123	0.5352	-1.67%
2015-10-08	0	0.600	0.590	0.600	0.590	0.620	156,000	93,600	0.6000	0.538	0.529	0.538	0.529	0.556	174,029	0.5378	-3.23%
2015-10-07	0	0.620	0.610	0.620	0.560	0.630	1,640,000	971,220	0.5922	0.556	0.547	0.556	0.502	0.565	1,829,538	0.5309	8.77%
2015-10-06	0	0.570	0.550	0.570	0.530	0.590	1,624,000	918,160	0.5654	0.511	0.493	0.511	0.475	0.529	1,811,689	0.5068	7.55%
2015-10-05	0	0.530	0.520	0.540	0.520	0.530	396,000	207,400	0.5237	0.475	0.466	0.484	0.466	0.475	441,766	0.4695	1.92%
2015-10-02	0	0.520	0.500	0.540	0.510	0.520	868,000	443,680	0.5112	0.466	0.448	0.484	0.457	0.466	968,316	0.4582	-1.89%
2015-09-30	0	0.530	0.520	0.540	0.530	0.550	768,000	409,300	0.5329	0.475	0.466	0.484	0.475	0.493	856,759	0.4777	-1.85%
2015-09-29	0	0.540	0.520	0.540	0.510	0.550	972,000	502,260	0.5167	0.484	0.466	0.484	0.457	0.493	1,084,336	0.4632	0.00%
2015-09-25	0	0.540	0.530	0.550	0.530	0.570	1,596,000	856,880	0.5369	0.484	0.475	0.493	0.475	0.511	1,780,453	0.4813	-3.57%
2015-09-24	0	0.560	0.550	0.560	0.540	0.630	5,586,000	3,126,840	0.5598	0.502	0.493	0.502	0.484	0.565	6,231,584	0.5018	-8.20%
2015-09-23	0	0.610	0.600	0.610	0.610	0.630	174,000	107,900	0.6201	0.547	0.538	0.547	0.547	0.565	194,109	0.5559	-3.17%
2015-09-22	0	0.630	0.610	0.630	0.610	0.630	32,000	19,720	0.6163	0.565	0.547	0.565	0.547	0.565	35,698	0.5524	-1.56%
2015-09-21	0	0.640	0.610	0.640	0.600	0.640	216,000	135,600	0.6278	0.574	0.547	0.574	0.538	0.574	240,964	0.5627	1.59%
2015-09-18	0	0.630	0.610	0.630	0.600	0.630	718,000	438,480	0.6107	0.565	0.547	0.565	0.538	0.565	800,981	0.5474	5.00%
2015-09-17	0	0.600	0.600	0.620	0.600	0.670	1,372,000	855,740	0.6237	0.538	0.538	0.556	0.538	0.601	1,530,565	0.5591	-7.69%
2015-09-16	0	0.650	0.640	0.650	0.650	0.690	1,188,000	773,620	0.6512	0.583	0.574	0.583	0.583	0.619	1,325,299	0.5837	-1.52%
2015-09-15	0	0.660	0.650	0.660	0.660	0.680	394,000	261,600	0.6640	0.592	0.583	0.592	0.592	0.610	439,535	0.5952	-1.49%
2015-09-14	0	0.670	0.660	0.670	0.660	0.700	920,000	626,000	0.6804	0.601	0.592	0.601	0.592	0.627	1,026,326	0.6099	-2.90%
2015-09-11	0	0.690	0.680	0.700	0.680	0.700	742,000	517,800	0.6978	0.619	0.610	0.627	0.610	0.627	827,754	0.6255	2.99%
2015-09-10	0	0.670	0.670	0.680	0.620	0.680	776,000	511,220	0.6588	0.601	0.601	0.610	0.556	0.610	865,684	0.5905	4.69%
2015-09-09	0	0.640	0.640	0.650	0.630	0.720	6,273,000	4,107,490	0.6548	0.574	0.574	0.583	0.565	0.645	6,997,982	0.5870	-9.86%
2015-09-08	0	0.710	0.700	0.710	0.700	0.720	1,060,000	744,660	0.7025	0.636	0.627	0.636	0.627	0.645	1,182,506	0.6297	0.00%
2015-09-07	0	0.710	0.700	0.710	0.700	0.710	406,053	284,435	0.7005	0.636	0.627	0.636	0.627	0.636	452,981	0.6279	-1.39%
2015-09-04	0	0.720	0.710	0.720	0.680	0.720	768,000	541,300	0.7048	0.645	0.636	0.645	0.610	0.645	856,759	0.6318	0.00%
2015-09-02	0	0.720	0.720	0.730	0.700	0.760	1,256,000	901,620	0.7179	0.645	0.645	0.654	0.627	0.681	1,401,158	0.6435	-5.26%
2015-09-01	0	0.760	0.740	0.760	0.740	0.770	324,000	241,460	0.7452	0.681	0.663	0.681	0.663	0.690	361,445	0.6680	-2.56%
2015-08-31	0	0.780	0.750	0.780	0.720	0.790	204,000	153,380	0.7519	0.699	0.672	0.699	0.645	0.708	227,577	0.6740	2.63%
2015-08-28	0	0.760	0.750	0.760	0.750	0.800	1,940,000	1,473,500	0.7595	0.681	0.672	0.681	0.672	0.717	2,164,209	0.6808	1.33%
2015-08-27	0	0.750	0.750	0.760	0.680	0.820	3,080,000	2,312,560	0.7508	0.672	0.672	0.681	0.610	0.735	3,435,961	0.6730	10.29%
2015-08-26	0	0.680	0.670	0.680	0.600	0.710	2,253,007	1,501,604	0.6665	0.610	0.601	0.610	0.538	0.636	2,513,391	0.5974	6.25%
2015-08-25	0	0.640	0.640	0.650	0.570	0.680	3,706,000	2,312,720	0.6240	0.574	0.574	0.583	0.511	0.610	4,134,309	0.5594	6.67%
2015-08-24	0	0.600	0.580	0.630	0.580	0.710	2,553,007	1,645,154	0.6444	0.538	0.520	0.565	0.520	0.636	2,848,063	0.5776	-18.92%
2015-08-21	0	0.740	0.710	0.740	0.700	0.770	746,000	536,860	0.7197	0.663	0.636	0.663	0.627	0.690	832,217	0.6451	2.78%
2015-08-20	0	0.720	0.720	0.730	0.700	0.760	2,494,000	1,782,700	0.7148	0.645	0.645	0.654	0.627	0.681	2,782,236	0.6407	-5.26%
2015-08-19	0	0.760	0.750	0.760	0.720	0.760	402,000	294,640	0.7329	0.681	0.672	0.681	0.645	0.681	448,460	0.6570	0.00%
2015-08-18	0	0.760	0.740	0.750	0.730	0.810	1,656,000	1,234,280	0.7453	0.681	0.663	0.672	0.654	0.726	1,847,387	0.6681	-2.56%
2015-08-17	0	0.780	0.780	0.790	0.750	0.830	1,212,000	919,820	0.7589	0.699	0.699	0.708	0.672	0.744	1,352,073	0.6803	-2.50%
2015-08-14	0	0.800	0.800	0.810	0.780	0.810	1,304,000	1,036,400	0.7948	0.717	0.717	0.726	0.699	0.726	1,454,706	0.7124	1.27%
2015-08-13	0	0.790	0.780	0.800	0.760	0.800	982,000	773,900	0.7881	0.708	0.699	0.717	0.681	0.717	1,095,492	0.7064	0.00%
2015-08-12	0	0.790	0.770	0.790	0.760	0.810	3,768,000	2,916,460	0.7740	0.708	0.690	0.708	0.681	0.726	4,203,475	0.6938	-2.47%
2015-08-11	0	0.810	0.800	0.810	0.800	0.850	4,186,000	3,442,740	0.8224	0.726	0.717	0.726	0.717	0.762	4,669,784	0.7372	3.85%
2015-08-10	0	0.780	0.770	0.790	0.740	0.790	1,424,000	1,114,100	0.7824	0.699	0.690	0.708	0.663	0.708	1,588,574	0.7013	2.63%
2015-08-07	0	0.760	0.760	0.770	0.730	0.780	2,812,000	2,110,620	0.7506	0.681	0.681	0.690	0.654	0.699	3,136,988	0.6728	4.11%
2015-08-06	0	0.730	0.720	0.730	0.720	0.760	2,050,000	1,488,300	0.7260	0.654	0.645	0.654	0.645	0.681	2,286,922	0.6508	-2.67%
2015-08-05	0	0.750	0.740	0.750	0.720	0.790	3,386,000	2,492,380	0.7361	0.672	0.663	0.672	0.645	0.708	3,777,326	0.6598	-3.85%
2015-08-04	0	0.780	0.760	0.780	0.680	0.800	9,630,000	7,177,480	0.7453	0.699	0.681	0.699	0.610	0.717	10,742,957	0.6681	5.41%
2015-08-03	0	0.740	0.740	0.750	0.730	0.850	20,372,000	15,805,940	0.7759	0.663	0.663	0.672	0.654	0.762	22,726,429	0.6955	-11.90%
2015-07-31	0	0.840	0.830	0.840	0.830	0.940	14,668,000	12,972,660	0.8844	0.753	0.744	0.753	0.744	0.843	16,363,208	0.7928	-5.62%
2015-07-30	0	0.890	0.880	0.900	0.880	0.980	35,198,000	32,707,480	0.9292	0.798	0.789	0.807	0.789	0.878	39,265,897	0.8330	-9.18%
2015-07-29	0	0.980	0.970	0.980	0.870	1.070	113,134,000	108,392,860	0.9581	0.878	0.870	0.878	0.780	0.959	126,209,103	0.8588	15.29%
2015-07-28	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2015-07-27	0	0.850	0.840	0.850	0.750	0.870	36,434,000	29,869,180	0.8198	0.762	0.753	0.762	0.672	0.780	40,644,744	0.7349	7.59%
2015-07-24	0	0.790	0.780	0.790	0.760	0.800	1,452,000	1,122,680	0.7732	0.708	0.699	0.708	0.681	0.717	1,619,810	0.6931	1.28%
2015-07-23	0	0.780	0.790	0.800	0.740	0.790	3,844,000	2,901,600	0.7548	0.699	0.708	0.717	0.663	0.708	4,288,258	0.6766	2.63%
2015-07-22	0	0.760	0.750	0.780	0.750	0.780	2,476,000	1,889,100	0.7630	0.681	0.672	0.699	0.672	0.699	2,762,156	0.6839	-2.56%
2015-07-21	0	0.780	0.760	0.780	0.760	0.790	1,628,000	1,266,940	0.7782	0.699	0.681	0.699	0.681	0.708	1,816,151	0.6976	0.00%
2015-07-20	0	0.780	0.780	0.790	0.740	0.800	3,472,000	2,707,060	0.7797	0.699	0.699	0.708	0.663	0.717	3,873,265	0.6989	-3.70%
2015-07-17	0	0.810	0.800	0.810	0.790	0.860	14,088,000	11,716,360	0.8317	0.726	0.717	0.726	0.708	0.771	15,716,176	0.7455	-1.22%
2015-07-16	0	0.820	0.810	0.820	0.680	0.820	21,456,000	16,534,280	0.7706	0.735	0.726	0.735	0.610	0.735	23,935,709	0.6908	13.89%
2015-07-15	0	0.720	0.710	0.720	0.650	0.720	10,072,000	7,086,020	0.7035	0.645	0.636	0.645	0.583	0.645	11,236,039	0.6307	5.88%
2015-07-14	0	0.680	0.670	0.680	0.670	0.720	5,158,000	3,589,460	0.6959	0.610	0.601	0.610	0.601	0.645	5,754,119	0.6238	-1.45%
2015-07-13	0	0.690	0.670	0.690	0.530	0.700	10,170,000	6,683,240	0.6572	0.619	0.601	0.619	0.475	0.627	11,345,366	0.5891	21.05%
2015-07-10	0	0.570	0.550	0.570	0.500	0.600	7,354,000	4,011,840	0.5455	0.511	0.493	0.511	0.448	0.538	8,203,915	0.4890	15.15%
2015-07-09	0	0.495	0.490	0.495	0.430	0.530	7,126,000	3,477,520	0.4880	0.444	0.439	0.444	0.385	0.475	7,949,565	0.4374	17.86%
2015-07-08	0	0.420	0.430	0.435	0.420	0.530	12,906,000	5,828,920	0.4516	0.376	0.385	0.390	0.376	0.475	14,397,570	0.4049	-26.32%
2015-07-07	0	0.570	0.530	0.570	0.540	0.600	6,188,000	3,487,580	0.5636	0.511	0.475	0.511	0.484	0.538	6,903,158	0.5052	-3.39%
2015-07-06	0	0.590	0.580	0.590	0.495	0.740	15,278,000	8,859,550	0.5799	0.529	0.520	0.529	0.444	0.663	17,043,706	0.5198	-15.71%
2015-07-03	0	0.700	0.700	0.720	0.680	0.760	7,042,000	4,975,480	0.7065	0.627	0.627	0.645	0.610	0.681	7,855,857	0.6333	-9.09%
2015-07-02	0	0.770	0.770	0.780	0.730	0.810	8,452,000	6,524,820	0.7720	0.690	0.690	0.699	0.654	0.726	9,428,813	0.6920	-6.10%
2015-06-30	0	0.820	0.800	0.820	0.720	0.840	7,458,000	5,901,580	0.7913	0.735	0.717	0.735	0.645	0.753	8,319,935	0.7093	-1.20%
2015-06-29	0	0.830	0.820	0.830	0.780	0.900	13,254,000	10,917,800	0.8237	0.744	0.735	0.744	0.699	0.807	14,785,789	0.7384	-2.35%
2015-06-26	0	0.850	0.840	0.850	0.740	0.880	23,067,998	19,100,098	0.8280	0.762	0.753	0.762	0.663	0.789	25,734,009	0.7422	13.33%
2015-06-25	0	0.750	0.740	0.750	0.730	0.800	2,572,000	1,934,420	0.7521	0.672	0.663	0.672	0.654	0.717	2,869,251	0.6742	-1.32%
2015-06-24	0	0.760	0.750	0.760	0.760	0.790	1,345,900	1,038,927	0.7719	0.681	0.672	0.681	0.681	0.708	1,501,448	0.6919	-2.56%
2015-06-23	0	0.780	0.750	0.780	0.740	0.790	1,722,000	1,316,040	0.7643	0.699	0.672	0.699	0.663	0.708	1,921,015	0.6851	2.63%
2015-06-22	0	0.760	0.750	0.760	0.750	0.810	3,564,000	2,736,060	0.7677	0.681	0.672	0.681	0.672	0.726	3,975,898	0.6882	-6.17%
2015-06-19	0	0.810	0.800	0.810	0.690	0.830	14,404,000	11,263,080	0.7819	0.726	0.717	0.726	0.619	0.744	16,068,697	0.7009	17.39%
2015-06-18	0	0.690	0.680	0.700	0.680	0.720	2,034,000	1,418,500	0.6974	0.619	0.610	0.627	0.610	0.645	2,269,073	0.6251	0.00%
2015-06-17	0	0.690	0.690	0.700	0.660	0.730	10,544,000	7,169,600	0.6800	0.619	0.619	0.627	0.592	0.654	11,762,589	0.6095	-2.82%
2015-06-16	0	0.710	0.700	0.720	0.700	0.750	4,174,000	2,989,240	0.7162	0.636	0.627	0.645	0.627	0.672	4,656,397	0.6420	-4.05%
2015-06-15	0	0.740	0.740	0.750	0.730	0.770	2,496,000	1,856,520	0.7438	0.663	0.663	0.672	0.654	0.690	2,784,467	0.6667	-3.90%
2015-06-12	0	0.770	0.750	0.760	0.720	0.800	7,866,000	5,899,220	0.7500	0.690	0.672	0.681	0.645	0.717	8,775,088	0.6723	-2.53%
2015-06-11	0	0.790	0.780	0.790	0.780	0.820	2,206,000	1,780,760	0.8072	0.708	0.699	0.708	0.699	0.735	2,460,951	0.7236	1.28%
2015-06-10	0	0.780	0.770	0.790	0.780	0.820	7,224,000	5,739,200	0.7945	0.699	0.690	0.708	0.699	0.735	8,058,891	0.7122	-4.88%
2015-06-09	0	0.820	0.820	0.830	0.800	0.900	13,178,000	11,023,580	0.8365	0.735	0.735	0.744	0.717	0.807	14,701,006	0.7499	-5.75%
2015-06-08	0	0.870	0.860	0.880	0.760	0.880	13,541,000	10,963,240	0.8096	0.780	0.771	0.789	0.681	0.789	15,105,958	0.7258	7.41%
2015-06-05	0	0.810	0.800	0.810	0.800	0.850	6,408,000	5,286,240	0.8249	0.726	0.717	0.726	0.717	0.762	7,148,584	0.7395	-2.41%
2015-06-04	0	0.830	0.820	0.830	0.780	0.840	7,664,000	6,230,860	0.8130	0.744	0.735	0.744	0.699	0.753	8,549,743	0.7288	-1.19%
2015-06-03	0	0.840	0.830	0.840	0.820	0.860	2,572,000	2,149,540	0.8357	0.753	0.744	0.753	0.735	0.771	2,869,251	0.7492	-2.33%
2015-06-02	0	0.860	0.820	0.860	0.790	0.860	9,430,000	7,730,000	0.8197	0.771	0.735	0.771	0.708	0.771	10,519,842	0.7348	1.18%
2015-06-01	0	0.850	0.850	0.860	0.810	0.870	5,992,000	5,007,060	0.8356	0.762	0.762	0.771	0.726	0.780	6,684,506	0.7491	-2.30%
2015-05-29	0	0.870	0.860	0.870	0.840	0.890	4,466,000	3,873,320	0.8673	0.780	0.771	0.780	0.753	0.798	4,982,144	0.7774	-1.14%
2015-05-28	0	0.880	0.870	0.890	0.830	0.940	20,122,000	17,774,200	0.8833	0.789	0.780	0.798	0.744	0.843	22,447,536	0.7918	2.33%
2015-05-27	0	0.860	0.850	0.860	0.780	0.870	24,948,000	20,517,700	0.8224	0.771	0.762	0.771	0.699	0.780	27,831,286	0.7372	7.50%
2015-05-26	0	0.800	0.790	0.800	0.740	0.820	19,698,000	15,331,840	0.7783	0.717	0.708	0.717	0.663	0.735	21,974,534	0.6977	3.90%
2015-05-22	0	0.770	0.750	0.760	0.740	0.840	25,000,000	19,497,440	0.7799	0.690	0.672	0.681	0.663	0.753	27,889,296	0.6991	2.67%
2015-05-21	0	0.750	0.740	0.750	0.720	0.760	14,094,000	10,454,200	0.7417	0.672	0.663	0.672	0.645	0.681	15,722,869	0.6649	4.17%
2015-05-20	0	0.720	0.720	0.730	0.720	0.750	4,102,002	3,012,701	0.7344	0.645	0.645	0.654	0.645	0.672	4,576,078	0.6584	-2.70%
2015-05-19	0	0.740	0.740	0.750	0.700	0.780	18,064,000	13,576,780	0.7516	0.663	0.663	0.672	0.627	0.699	20,151,690	0.6737	4.23%
2015-05-18	0	0.710	0.710	0.720	0.670	0.740	24,884,000	17,457,720	0.7016	0.636	0.636	0.645	0.601	0.663	27,759,889	0.6289	-1.39%
2015-05-15	0	0.720	0.720	0.730	0.710	0.860	115,066,000	88,890,140	0.7725	0.645	0.645	0.654	0.636	0.771	128,364,388	0.6925	33.33%
2015-05-14	1	0.540	0.530	0.540	0.470	0.590	23,614,000	12,478,210	0.5284	0.484	0.475	0.484	0.421	0.529	26,343,113	0.4737	14.89%
2015-05-13	0	0.470	0.465	0.470	0.460	0.480	2,368,000	1,116,480	0.4715	0.421	0.417	0.421	0.412	0.430	2,641,674	0.4226	2.17%
2015-05-12	0	0.460	0.460	0.470	0.455	0.480	5,758,000	2,693,670	0.4678	0.412	0.412	0.421	0.408	0.430	6,423,463	0.4193	-1.08%
2015-05-11	0	0.465	0.465	0.475	0.450	0.480	8,158,000	3,784,850	0.4639	0.417	0.417	0.426	0.403	0.430	9,100,835	0.4159	2.20%
2015-05-08	0	0.455	0.445	0.455	0.425	0.460	4,002,000	1,751,420	0.4376	0.408	0.399	0.408	0.381	0.412	4,464,518	0.3923	7.06%
2015-05-07	0	0.425	0.415	0.430	0.420	0.435	2,104,000	899,730	0.4276	0.381	0.372	0.385	0.376	0.390	2,347,163	0.3833	-2.30%
2015-05-06	0	0.435	0.430	0.435	0.405	0.435	2,382,000	1,025,970	0.4307	0.390	0.385	0.390	0.363	0.390	2,657,292	0.3861	-1.14%
2015-05-05	0	0.440	0.430	0.440	0.430	0.445	5,263,000	2,302,740	0.4375	0.394	0.385	0.394	0.385	0.399	5,871,255	0.3922	-1.12%
2015-05-04	0	0.445	0.440	0.445	0.425	0.445	7,280,000	3,158,610	0.4339	0.399	0.394	0.399	0.381	0.399	8,121,363	0.3889	3.49%
2015-04-30	0	0.430	0.425	0.430	0.425	0.440	1,880,000	804,700	0.4280	0.385	0.381	0.385	0.381	0.394	2,097,275	0.3837	-1.15%
2015-04-29	0	0.435	0.430	0.435	0.415	0.440	4,524,000	1,943,260	0.4295	0.390	0.385	0.390	0.372	0.394	5,046,847	0.3850	3.57%
2015-04-28	0	0.420	0.415	0.425	0.410	0.450	7,764,000	3,309,470	0.4263	0.376	0.372	0.381	0.368	0.403	8,661,300	0.3821	2.44%
2015-04-27	0	0.410	0.405	0.410	0.400	0.415	3,274,000	1,330,570	0.4064	0.368	0.363	0.368	0.359	0.372	3,652,382	0.3643	3.80%
2015-04-24	0	0.395	0.395	0.400	0.395	0.405	4,560,000	1,819,460	0.3990	0.354	0.354	0.359	0.354	0.363	5,087,008	0.3577	-1.25%
2015-04-23	0	0.400	0.395	0.400	0.390	0.400	2,420,000	953,890	0.3942	0.359	0.354	0.359	0.350	0.359	2,699,684	0.3533	1.27%
2015-04-22	0	0.395	0.395	0.400	0.395	0.400	2,214,000	877,880	0.3965	0.354	0.354	0.359	0.354	0.359	2,469,876	0.3554	0.00%
2015-04-21	0	0.395	0.390	0.400	0.390	0.395	2,508,000	987,960	0.3939	0.354	0.350	0.359	0.350	0.354	2,797,854	0.3531	0.00%
2015-04-20	0	0.395	0.385	0.395	0.385	0.395	5,058,000	1,964,350	0.3884	0.354	0.345	0.354	0.345	0.354	5,642,562	0.3481	0.00%
2015-04-17	0	0.395	0.395	0.400	0.390	0.400	1,836,000	725,300	0.3950	0.354	0.354	0.359	0.350	0.359	2,048,190	0.3541	0.00%
2015-04-16	0	0.395	0.395	0.400	0.390	0.400	4,848,000	1,911,140	0.3942	0.354	0.354	0.359	0.350	0.359	5,408,292	0.3534	-1.25%
2015-04-15	0	0.400	0.395	0.400	0.385	0.400	2,694,000	1,056,730	0.3923	0.359	0.354	0.359	0.345	0.359	3,005,351	0.3516	2.56%
2015-04-14	0	0.390	0.390	0.400	0.390	0.410	2,700,000	1,075,880	0.3985	0.350	0.350	0.359	0.350	0.368	3,012,044	0.3572	-2.50%
2015-04-13	0	0.400	0.395	0.400	0.370	0.400	9,890,000	3,817,210	0.3860	0.359	0.354	0.359	0.332	0.359	11,033,005	0.3460	8.11%
2015-04-10	0	0.370	0.370	0.375	0.360	0.385	4,426,000	1,621,750	0.3664	0.332	0.332	0.336	0.323	0.345	4,937,521	0.3285	0.00%
2015-04-09	0	0.370	0.365	0.375	0.360	0.390	5,208,000	1,917,190	0.3681	0.332	0.327	0.336	0.323	0.350	5,809,898	0.3300	2.78%
2015-04-08	0	0.360	0.360	0.365	0.355	0.375	2,544,000	934,340	0.3673	0.323	0.323	0.327	0.318	0.336	2,838,015	0.3292	-2.70%
2015-04-02	0	0.370	0.365	0.370	0.360	0.380	856,000	311,520	0.3639	0.332	0.327	0.332	0.323	0.341	954,929	0.3262	-1.33%
2015-04-01	0	0.375	0.365	0.375	0.345	0.375	7,742,000	2,824,150	0.3648	0.336	0.327	0.336	0.309	0.336	8,636,757	0.3270	5.63%
2015-03-31	0	0.355	0.345	0.355	0.340	0.370	1,930,000	669,100	0.3467	0.318	0.309	0.318	0.305	0.332	2,153,054	0.3108	-1.39%
2015-03-30	0	0.360	0.350	0.360	0.345	0.365	478,000	167,570	0.3506	0.323	0.314	0.323	0.309	0.327	533,243	0.3142	1.41%
2015-03-27	0	0.355	0.345	0.355	0.340	0.380	2,086,000	724,600	0.3474	0.318	0.309	0.318	0.305	0.341	2,327,083	0.3114	-2.74%
2015-03-26	0	0.365	0.360	0.365	0.360	0.365	304,000	110,180	0.3624	0.327	0.323	0.327	0.323	0.327	339,134	0.3249	-1.35%
2015-03-25	0	0.370	0.365	0.370	0.365	0.380	1,700,000	630,920	0.3711	0.332	0.327	0.332	0.327	0.341	1,896,472	0.3327	-1.33%
2015-03-24	0	0.375	0.370	0.380	0.370	0.385	1,338,000	497,070	0.3715	0.336	0.332	0.341	0.332	0.345	1,492,635	0.3330	1.35%
2015-03-23	0	0.370	0.365	0.370	0.365	0.380	1,406,000	524,070	0.3727	0.332	0.327	0.332	0.327	0.341	1,568,494	0.3341	0.00%
2015-03-20	0	0.370	0.365	0.370	0.360	0.370	1,980,000	722,970	0.3651	0.332	0.327	0.332	0.323	0.332	2,208,832	0.3273	1.37%
2015-03-19	0	0.365	0.365	0.370	0.360	0.370	1,843,000	677,600	0.3677	0.327	0.327	0.332	0.323	0.332	2,055,999	0.3296	0.00%
2015-03-18	0	0.365	0.360	0.365	0.360	0.365	2,234,000	806,100	0.3608	0.327	0.323	0.327	0.323	0.327	2,492,187	0.3235	0.00%
2015-03-17	0	0.365	0.365	0.370	0.355	0.370	5,904,000	2,158,020	0.3655	0.327	0.327	0.332	0.318	0.332	6,586,336	0.3277	0.00%
2015-03-16	0	0.365	0.365	0.380	0.355	0.365	864,000	315,290	0.3649	0.327	0.327	0.341	0.318	0.327	963,854	0.3271	1.39%
2015-03-13	0	0.360	0.360	0.365	0.360	0.390	802,000	288,990	0.3603	0.323	0.323	0.327	0.323	0.350	894,689	0.3230	-2.70%
2015-03-12	0	0.370	0.365	0.370	0.365	0.385	1,024,000	376,010	0.3672	0.332	0.327	0.332	0.327	0.345	1,142,346	0.3292	0.00%
2015-03-11	0	0.370	0.365	0.370	0.360	0.385	976,000	361,830	0.3707	0.332	0.327	0.332	0.323	0.345	1,088,798	0.3323	4.23%
2015-03-10	0	0.355	0.355	0.360	0.350	0.350	26,000	9,100	0.3500	0.318	0.318	0.323	0.314	0.314	29,005	0.3137	-2.74%
2015-03-09	0	0.365	0.360	0.365	0.360	0.380	316,000	113,800	0.3601	0.327	0.323	0.327	0.323	0.341	352,521	0.3228	0.00%
2015-03-06	0	0.365	0.355	0.370	0.360	0.375	682,000	248,560	0.3645	0.327	0.318	0.332	0.323	0.336	760,820	0.3267	1.39%
2015-03-05	0	0.360	0.350	0.370	0.345	0.360	584,000	206,810	0.3541	0.323	0.314	0.332	0.309	0.323	651,494	0.3174	4.35%
2015-03-04	0	0.345	0.345	0.350	0.345	0.345	66,000	22,770	0.3450	0.309	0.309	0.314	0.309	0.309	73,628	0.3093	-2.82%
2015-03-03	0	0.355	0.350	0.355	0.350	0.355	498,000	174,820	0.3510	0.318	0.314	0.318	0.314	0.318	555,555	0.3147	0.00%
2015-03-02	0	0.355	0.350	0.355	0.350	0.355	368,000	128,990	0.3505	0.318	0.314	0.318	0.314	0.318	410,530	0.3142	0.00%
2015-02-27	0	0.355	0.350	0.355	0.350	0.370	3,016,000	1,065,910	0.3534	0.318	0.314	0.318	0.314	0.332	3,364,565	0.3168	-1.39%
2015-02-26	0	0.360	0.350	0.360	0.355	0.360	366,000	129,940	0.3550	0.323	0.314	0.323	0.318	0.323	408,299	0.3182	0.00%
2015-02-25	0	0.360	0.355	0.360	0.355	0.365	2,839,000	1,023,550	0.3605	0.323	0.318	0.323	0.318	0.327	3,167,108	0.3232	-1.37%
2015-02-24	0	0.365	0.360	0.365	0.355	0.365	828,000	297,470	0.3593	0.327	0.323	0.327	0.318	0.327	923,693	0.3220	1.39%
2015-02-23	0	0.360	0.360	0.365	0.355	0.365	880,000	316,020	0.3591	0.323	0.323	0.327	0.318	0.327	981,703	0.3219	-1.37%
2015-02-18	0	0.365	0.360	0.365	0.360	0.365	1,330,000	478,810	0.3600	0.327	0.323	0.327	0.323	0.327	1,483,711	0.3227	1.39%
2015-02-17	0	0.360	0.355	0.360	0.360	0.365	994,000	359,550	0.3617	0.323	0.318	0.323	0.323	0.327	1,108,878	0.3242	4.35%
2015-02-16	0	0.345	0.345	0.355	0.340	0.355	1,182,000	414,710	0.3509	0.309	0.309	0.318	0.305	0.318	1,318,606	0.3145	-2.82%
2015-02-13	0	0.355	0.345	0.355	0.330	0.355	1,124,000	389,630	0.3466	0.318	0.309	0.318	0.296	0.318	1,253,903	0.3107	4.41%
2015-02-12	0	0.340	0.340	0.375	0.340	0.340	4,000	1,360	0.3400	0.305	0.305	0.336	0.305	0.305	4,462	0.3048	-2.86%
2015-02-11	0	0.350	0.345	0.350	0.330	0.370	1,578,000	543,570	0.3445	0.314	0.309	0.314	0.296	0.332	1,760,372	0.3088	-2.78%
2015-02-10	0	0.360	0.350	0.375	-	-	2,000	770	0.3850	0.323	0.314	0.336	-	-	2,231	0.3451	0.00%
2015-02-09	0	0.360	0.345	0.360	-	-	0	0	-	0.323	0.309	0.323	-	-	0	-	0.00%
2015-02-06	0	0.360	0.350	0.360	0.350	0.370	166,000	58,150	0.3503	0.323	0.314	0.323	0.314	0.332	185,185	0.3140	2.86%
2015-02-05	0	0.350	0.350	0.355	0.350	0.350	578,000	202,310	0.3500	0.314	0.314	0.318	0.314	0.314	644,801	0.3138	-1.41%
2015-02-04	0	0.355	0.350	0.355	0.350	0.355	180,000	63,470	0.3526	0.318	0.314	0.318	0.314	0.318	200,803	0.3161	0.00%
2015-02-03	0	0.355	0.350	0.355	0.350	0.355	304,000	107,610	0.3540	0.318	0.314	0.318	0.314	0.318	339,134	0.3173	0.00%
2015-02-02	0	0.355	0.350	0.355	0.350	0.360	188,000	66,260	0.3524	0.318	0.314	0.318	0.314	0.323	209,728	0.3159	-2.74%
2015-01-30	0	0.365	0.350	0.370	0.345	0.365	226,000	78,810	0.3487	0.327	0.314	0.332	0.309	0.327	252,119	0.3126	-1.35%
2015-01-29	0	0.370	0.350	0.370	0.350	0.370	210,000	73,540	0.3502	0.332	0.314	0.332	0.314	0.332	234,270	0.3139	4.23%
2015-01-28	0	0.355	0.350	0.370	0.345	0.370	862,000	301,890	0.3502	0.318	0.314	0.332	0.309	0.332	961,623	0.3139	1.43%
2015-01-27	0	0.350	0.345	0.350	0.350	0.355	1,200,000	422,500	0.3521	0.314	0.309	0.314	0.314	0.318	1,338,686	0.3156	1.45%
2015-01-26	0	0.345	0.345	0.350	0.345	0.345	34,000	11,730	0.3450	0.309	0.309	0.314	0.309	0.309	37,929	0.3093	1.47%
2015-01-23	0	0.340	0.340	0.350	-	-	0	0	-	0.305	0.305	0.314	-	-	0	-	0.00%
2015-01-22	0	0.340	0.340	0.345	0.340	0.345	312,000	106,140	0.3402	0.305	0.305	0.309	0.305	0.309	348,058	0.3049	-1.45%
2015-01-21	0	0.345	0.340	0.350	0.330	0.355	346,000	120,280	0.3476	0.309	0.305	0.314	0.296	0.318	385,988	0.3116	4.55%
2015-01-20	0	0.330	0.330	0.345	0.330	0.345	324,000	111,140	0.3430	0.296	0.296	0.309	0.296	0.309	361,445	0.3075	-2.94%
2015-01-19	0	0.340	0.340	0.350	0.340	0.345	440,000	150,170	0.3413	0.305	0.305	0.314	0.305	0.309	490,852	0.3059	-1.45%
2015-01-16	0	0.345	0.330	0.355	0.320	0.355	1,510,000	519,490	0.3440	0.309	0.296	0.318	0.287	0.318	1,684,513	0.3084	-4.17%
2015-01-15	0	0.360	0.355	0.360	0.360	0.360	186,000	66,960	0.3600	0.323	0.318	0.323	0.323	0.323	207,496	0.3227	0.00%
2015-01-14	0	0.360	0.360	0.365	0.355	0.365	534,000	192,240	0.3600	0.323	0.323	0.327	0.318	0.327	595,715	0.3227	0.00%
2015-01-13	0	0.360	0.360	0.365	0.360	0.360	572,000	205,920	0.3600	0.323	0.323	0.327	0.323	0.323	638,107	0.3227	-1.37%
2015-01-12	0	0.365	0.360	0.365	0.360	0.365	282,000	101,680	0.3606	0.327	0.323	0.327	0.323	0.327	314,591	0.3232	1.39%
2015-01-09	0	0.360	0.360	0.365	0.360	0.365	684,000	247,800	0.3623	0.323	0.323	0.327	0.323	0.327	763,051	0.3247	-1.37%
2015-01-08	0	0.365	0.360	0.365	0.365	0.365	260,000	94,900	0.3650	0.327	0.323	0.327	0.327	0.327	290,049	0.3272	0.00%
2015-01-07	0	0.365	0.360	0.365	0.365	0.365	300,000	109,500	0.3650	0.327	0.323	0.327	0.327	0.327	334,672	0.3272	1.39%
2015-01-06	0	0.360	0.360	0.365	0.360	0.365	534,000	192,360	0.3602	0.323	0.323	0.327	0.323	0.327	595,715	0.3229	-1.37%
2015-01-05	0	0.365	0.360	0.365	0.360	0.365	1,048,000	378,720	0.3614	0.327	0.323	0.327	0.323	0.327	1,169,119	0.3239	0.00%
2015-01-02	0	0.365	0.360	0.365	0.360	0.365	194,000	70,710	0.3645	0.327	0.323	0.327	0.323	0.327	216,421	0.3267	0.00%
2014-12-31	0	0.365	0.360	0.365	0.365	0.365	608,000	221,920	0.3650	0.327	0.323	0.327	0.327	0.327	678,268	0.3272	0.00%
2014-12-30	0	0.365	0.360	0.365	0.360	0.365	64,000	23,060	0.3603	0.327	0.323	0.327	0.323	0.327	71,397	0.3230	1.39%
2014-12-29	0	0.360	0.360	0.365	0.360	0.365	494,000	178,750	0.3618	0.323	0.323	0.327	0.323	0.327	551,092	0.3244	-1.37%
2014-12-24	0	0.365	0.360	0.365	0.365	0.365	210,000	76,650	0.3650	0.327	0.323	0.327	0.327	0.327	234,270	0.3272	0.00%
2014-12-23	0	0.365	0.360	0.365	0.360	0.365	828,000	300,220	0.3626	0.327	0.323	0.327	0.323	0.327	923,693	0.3250	0.00%
2014-12-22	0	0.365	0.365	0.370	0.360	0.370	898,000	325,220	0.3622	0.327	0.327	0.332	0.323	0.332	1,001,784	0.3246	0.00%
2014-12-19	0	0.365	0.365	0.370	0.360	0.370	2,140,000	777,020	0.3631	0.327	0.327	0.332	0.323	0.332	2,387,324	0.3255	0.00%
2014-12-18	0	0.365	0.365	0.370	0.365	0.365	408,000	148,920	0.3650	0.327	0.327	0.332	0.327	0.327	455,153	0.3272	1.39%
2014-12-17	0	0.360	0.360	0.365	0.350	0.365	3,464,000	1,247,430	0.3601	0.323	0.323	0.327	0.314	0.327	3,864,341	0.3228	-1.37%
2014-12-16	0	0.365	0.365	0.370	0.360	0.385	5,072,000	1,853,220	0.3654	0.327	0.327	0.332	0.323	0.345	5,658,180	0.3275	-7.59%
2014-12-15	0	0.395	0.390	0.395	0.390	0.400	1,314,000	513,790	0.3910	0.354	0.350	0.354	0.350	0.359	1,465,861	0.3505	0.00%
2014-12-12	0	0.395	0.395	0.400	0.390	0.395	172,000	67,680	0.3935	0.354	0.354	0.359	0.350	0.354	191,878	0.3527	-1.25%
2014-12-11	0	0.400	0.390	0.400	0.390	0.400	1,200,000	469,350	0.3911	0.359	0.350	0.359	0.350	0.359	1,338,686	0.3506	0.00%
2014-12-10	0	0.400	0.395	0.400	0.395	0.400	760,000	301,750	0.3970	0.359	0.354	0.359	0.354	0.359	847,835	0.3559	0.00%
2014-12-09	0	0.400	0.395	0.400	0.395	0.405	2,664,000	1,064,950	0.3998	0.359	0.354	0.359	0.354	0.363	2,971,883	0.3583	-2.44%
2014-12-08	0	0.410	0.405	0.410	0.410	0.410	1,422,000	583,020	0.4100	0.368	0.363	0.368	0.368	0.368	1,586,343	0.3675	-1.20%
2014-12-05	0	0.415	0.410	0.415	0.410	0.430	1,410,000	584,580	0.4146	0.372	0.368	0.372	0.368	0.385	1,572,956	0.3716	-1.19%
2014-12-04	0	0.420	0.410	0.420	0.405	0.425	2,020,000	832,760	0.4123	0.376	0.368	0.376	0.363	0.381	2,253,455	0.3695	3.70%
2014-12-03	0	0.405	0.400	0.405	0.400	0.410	690,000	279,350	0.4049	0.363	0.359	0.363	0.359	0.368	769,745	0.3629	0.00%
2014-12-02	0	0.405	0.400	0.410	0.400	0.405	252,000	101,800	0.4040	0.363	0.359	0.368	0.359	0.363	281,124	0.3621	0.00%
2014-12-01	0	0.405	0.400	0.410	0.400	0.410	1,154,000	467,360	0.4050	0.363	0.359	0.368	0.359	0.368	1,287,370	0.3630	-1.22%
2014-11-28	0	0.410	0.405	0.410	0.405	0.410	3,312,000	1,347,960	0.4070	0.368	0.363	0.368	0.363	0.368	3,694,774	0.3648	1.23%
2014-11-27	0	0.405	0.400	0.410	0.405	0.405	684,000	277,020	0.4050	0.363	0.359	0.368	0.363	0.363	763,051	0.3630	1.25%
2014-11-26	0	0.400	0.400	0.405	0.400	0.405	768,000	307,380	0.4002	0.359	0.359	0.363	0.359	0.363	856,759	0.3588	-1.23%
2014-11-25	0	0.405	0.400	0.405	0.400	0.405	304,000	122,100	0.4016	0.363	0.359	0.363	0.359	0.363	339,134	0.3600	1.25%
2014-11-24	0	0.400	0.400	0.405	0.400	0.405	750,000	300,050	0.4001	0.359	0.359	0.363	0.359	0.363	836,679	0.3586	-1.23%
2014-11-21	0	0.405	0.400	0.405	0.400	0.405	444,000	178,200	0.4014	0.363	0.359	0.363	0.359	0.363	495,314	0.3598	1.25%
2014-11-20	0	0.400	0.400	0.405	0.400	0.405	1,592,000	641,990	0.4033	0.359	0.359	0.363	0.359	0.363	1,775,990	0.3615	-1.23%
2014-11-19	0	0.405	0.400	0.405	0.400	0.410	1,344,000	543,230	0.4042	0.363	0.359	0.363	0.359	0.368	1,499,329	0.3623	-1.22%
2014-11-18	0	0.410	0.400	0.410	0.405	0.410	714,000	289,230	0.4051	0.368	0.359	0.368	0.363	0.368	796,518	0.3631	0.00%
2014-11-17	0	0.410	0.400	0.410	0.400	0.410	2,972,000	1,191,890	0.4010	0.368	0.359	0.368	0.359	0.368	3,315,479	0.3595	0.00%
2014-11-14	0	0.410	0.400	0.410	0.400	0.410	704,000	284,210	0.4037	0.368	0.359	0.368	0.359	0.368	785,363	0.3619	2.50%
2014-11-13	0	0.400	0.395	0.400	0.400	0.410	1,210,000	486,510	0.4021	0.359	0.354	0.359	0.359	0.368	1,349,842	0.3604	-1.23%
2014-11-12	0	0.405	0.400	0.405	0.395	0.405	3,086,000	1,234,080	0.3999	0.363	0.359	0.363	0.354	0.363	3,442,655	0.3585	1.25%
2014-11-11	0	0.400	0.400	0.405	0.400	0.410	610,000	245,800	0.4030	0.359	0.359	0.363	0.359	0.368	680,499	0.3612	-2.44%
2014-11-10	0	0.410	0.400	0.410	0.395	0.410	2,870,000	1,160,110	0.4042	0.368	0.359	0.368	0.354	0.368	3,201,691	0.3623	1.23%
2014-11-07	0	0.405	0.395	0.405	0.390	0.405	5,342,000	2,111,650	0.3953	0.363	0.354	0.363	0.350	0.363	5,959,385	0.3543	1.25%
2014-11-06	0	0.400	0.395	0.400	0.395	0.400	16,000	6,380	0.3988	0.359	0.354	0.359	0.354	0.359	17,849	0.3574	1.27%
2014-11-05	0	0.395	0.395	0.400	0.395	0.400	3,100,000	1,231,460	0.3972	0.354	0.354	0.359	0.354	0.359	3,458,273	0.3561	-2.47%
2014-11-04	0	0.405	0.395	0.405	0.400	0.410	3,632,000	1,458,180	0.4015	0.363	0.354	0.363	0.359	0.368	4,051,757	0.3599	-1.22%
2014-11-03	0	0.410	0.405	0.410	0.410	0.410	306,000	125,460	0.4100	0.368	0.363	0.368	0.368	0.368	341,365	0.3675	1.23%
2014-10-31	0	0.405	0.405	0.410	0.405	0.410	460,000	186,450	0.4053	0.363	0.363	0.368	0.363	0.368	513,163	0.3633	0.00%
2014-10-30	0	0.405	0.400	0.410	0.405	0.405	4,500,000	1,822,500	0.4050	0.363	0.359	0.368	0.363	0.363	5,020,073	0.3630	0.00%
2014-10-29	0	0.405	0.405	0.410	0.400	0.410	1,428,000	578,030	0.4048	0.363	0.363	0.368	0.359	0.368	1,593,037	0.3628	-1.22%
2014-10-28	0	0.410	0.405	0.410	0.395	0.410	5,330,000	2,137,440	0.4010	0.368	0.363	0.368	0.354	0.368	5,945,998	0.3595	2.50%
2014-10-27	0	0.400	0.395	0.400	0.395	0.400	1,284,000	508,390	0.3959	0.359	0.354	0.359	0.354	0.359	1,432,394	0.3549	1.27%
2014-10-24	0	0.395	0.395	0.400	0.395	0.400	470,000	185,900	0.3955	0.354	0.354	0.359	0.354	0.359	524,319	0.3546	-1.25%
2014-10-23	0	0.400	0.395	0.400	0.395	0.400	264,000	104,300	0.3951	0.359	0.354	0.359	0.354	0.359	294,511	0.3541	1.27%
2014-10-22	0	0.395	0.395	0.405	0.395	0.400	838,000	333,420	0.3979	0.354	0.354	0.363	0.354	0.359	934,849	0.3567	-2.47%
2014-10-21	0	0.405	0.400	0.405	0.400	0.405	742,000	297,050	0.4003	0.363	0.359	0.363	0.359	0.363	827,754	0.3589	2.53%
2014-10-20	0	0.395	0.395	0.400	0.395	0.400	430,000	169,930	0.3952	0.354	0.354	0.359	0.354	0.359	479,696	0.3542	0.00%
2014-10-17	0	0.395	0.395	0.400	0.395	0.395	40,000	15,800	0.3950	0.354	0.354	0.359	0.354	0.354	44,623	0.3541	-1.25%
2014-10-16	0	0.400	0.400	0.405	0.400	0.405	1,704,000	684,590	0.4018	0.359	0.359	0.363	0.359	0.363	1,900,934	0.3601	0.00%
2014-10-15	0	0.400	0.395	0.400	0.395	0.405	1,780,000	710,060	0.3989	0.359	0.354	0.359	0.354	0.363	1,985,718	0.3576	0.00%
2014-10-14	0	0.400	0.395	0.400	0.400	0.400	136,000	54,400	0.4000	0.359	0.354	0.359	0.359	0.359	151,718	0.3586	0.00%
2014-10-13	0	0.400	0.395	0.400	0.400	0.405	572,000	229,050	0.4004	0.359	0.354	0.359	0.359	0.363	638,107	0.3590	0.00%
2014-10-10	0	0.400	0.395	0.400	0.395	0.400	2,076,000	829,100	0.3994	0.359	0.354	0.359	0.354	0.359	2,315,927	0.3580	-1.23%
2014-10-09	0	0.405	0.400	0.405	0.400	0.405	202,000	80,900	0.4005	0.363	0.359	0.363	0.359	0.363	225,346	0.3590	1.25%
2014-10-08	0	0.400	0.400	0.405	0.395	0.405	1,164,000	465,240	0.3997	0.359	0.359	0.363	0.354	0.363	1,298,526	0.3583	1.27%
2014-10-07	0	0.395	0.395	0.400	0.390	0.395	1,860,000	729,720	0.3923	0.354	0.354	0.359	0.350	0.354	2,074,964	0.3517	0.00%
2014-10-06	0	0.395	0.390	0.395	0.390	0.395	1,140,000	449,220	0.3941	0.354	0.350	0.354	0.350	0.354	1,271,752	0.3532	0.00%
2014-10-03	0	0.395	0.390	0.395	0.385	0.395	980,000	379,960	0.3877	0.354	0.350	0.354	0.345	0.354	1,093,260	0.3475	0.00%
2014-09-30	0	0.395	0.390	0.395	0.385	0.395	930,000	361,860	0.3891	0.354	0.350	0.354	0.345	0.354	1,037,482	0.3488	1.28%
2014-09-29	0	0.390	0.385	0.390	0.385	0.400	3,210,000	1,257,250	0.3917	0.350	0.345	0.350	0.345	0.359	3,580,986	0.3511	-2.50%
2014-09-26	0	0.400	0.395	0.400	0.390	0.400	638,000	251,620	0.3944	0.359	0.354	0.359	0.350	0.359	711,735	0.3535	0.00%
2014-09-25	0	0.400	0.395	0.400	0.395	0.405	2,500,000	997,590	0.3990	0.359	0.354	0.359	0.354	0.363	2,788,930	0.3577	-1.23%
2014-09-24	0	0.405	0.400	0.405	0.400	0.410	778,000	314,400	0.4041	0.363	0.359	0.363	0.359	0.368	867,915	0.3622	0.00%
2014-09-23	0	0.405	0.400	0.405	0.400	0.405	402,000	161,710	0.4023	0.363	0.359	0.363	0.359	0.363	448,460	0.3606	2.53%
2014-09-22	0	0.395	0.400	0.405	0.395	0.405	3,982,000	1,588,480	0.3989	0.354	0.359	0.363	0.354	0.363	4,442,207	0.3576	-2.47%
2014-09-19	0	0.405	0.405	0.410	0.400	0.415	5,682,000	2,299,250	0.4047	0.363	0.363	0.368	0.359	0.372	6,338,679	0.3627	-2.41%
2014-09-18	0	0.415	0.410	0.415	0.410	0.420	3,222,000	1,322,480	0.4105	0.372	0.368	0.372	0.368	0.376	3,594,372	0.3679	1.22%
2014-09-17	0	0.410	0.410	0.415	0.410	0.420	4,600,000	1,910,430	0.4153	0.368	0.368	0.372	0.368	0.376	5,131,630	0.3723	-1.20%
2014-09-16	0	0.415	0.410	0.415	0.410	0.415	3,192,000	1,315,020	0.4120	0.372	0.368	0.372	0.368	0.372	3,560,905	0.3693	0.00%
2014-09-15	0	0.415	0.410	0.415	0.410	0.420	716,000	296,660	0.4143	0.372	0.368	0.372	0.368	0.376	798,749	0.3714	-1.19%
2014-09-12	0	0.420	0.415	0.420	0.410	0.420	2,644,000	1,089,250	0.4120	0.376	0.372	0.376	0.368	0.376	2,949,572	0.3693	2.44%
2014-09-11	0	0.410	0.410	0.415	0.410	0.420	2,468,000	1,024,400	0.4151	0.368	0.368	0.372	0.368	0.376	2,753,231	0.3721	0.00%
2014-09-10	0	0.410	0.405	0.410	0.405	0.415	1,518,000	622,280	0.4099	0.368	0.363	0.368	0.363	0.372	1,693,438	0.3675	-1.20%
2014-09-08	0	0.415	0.410	0.415	0.410	0.420	908,000	375,320	0.4133	0.372	0.368	0.372	0.368	0.376	1,012,939	0.3705	-1.19%
2014-09-05	0	0.420	0.410	0.420	0.410	0.420	3,376,000	1,397,460	0.4139	0.376	0.368	0.376	0.368	0.376	3,766,170	0.3711	0.00%
2014-09-04	0	0.420	0.415	0.420	0.415	0.420	1,028,000	430,010	0.4183	0.376	0.372	0.376	0.372	0.376	1,146,808	0.3750	0.00%
2014-09-03	0	0.420	0.415	0.430	0.410	0.430	2,760,000	1,139,980	0.4130	0.376	0.372	0.385	0.368	0.385	3,078,978	0.3702	2.44%
2014-09-02	0	0.410	0.400	0.410	0.405	0.415	1,994,000	821,580	0.4120	0.368	0.359	0.368	0.363	0.372	2,224,450	0.3693	1.23%
2014-09-01	0	0.405	0.405	0.415	0.400	0.420	1,222,000	503,120	0.4117	0.363	0.363	0.372	0.359	0.376	1,363,229	0.3691	-2.41%
2014-08-29	0	0.415	0.410	0.415	0.410	0.415	338,000	138,590	0.4100	0.372	0.368	0.372	0.368	0.372	377,063	0.3676	-1.19%
2014-08-28	0	0.420	0.410	0.420	0.410	0.420	114,000	47,210	0.4141	0.376	0.368	0.376	0.368	0.376	127,175	0.3712	0.00%
2014-08-27	0	0.420	0.410	0.420	0.415	0.420	738,000	306,280	0.4150	0.376	0.368	0.376	0.372	0.376	823,292	0.3720	0.00%
2014-08-26	0	0.420	0.415	0.420	0.410	0.420	1,056,000	440,910	0.4175	0.376	0.372	0.376	0.368	0.376	1,178,044	0.3743	1.20%
2014-08-25	0	0.415	0.415	0.420	0.415	0.430	4,492,000	1,895,060	0.4219	0.372	0.372	0.376	0.372	0.385	5,011,149	0.3782	-1.19%
2014-08-22	0	0.420	0.420	0.425	0.420	0.430	2,928,000	1,249,670	0.4268	0.376	0.376	0.381	0.376	0.385	3,266,394	0.3826	-2.33%
2014-08-21	0	0.430	0.425	0.435	0.420	0.440	4,048,000	1,733,460	0.4282	0.385	0.381	0.390	0.376	0.394	4,515,835	0.3839	0.00%
2014-08-20	0	0.430	0.425	0.430	0.400	0.460	24,882,000	10,663,710	0.4286	0.385	0.381	0.385	0.359	0.412	27,757,658	0.3842	7.50%
2014-08-19	0	0.400	0.395	0.400	0.390	0.400	2,977,000	1,177,640	0.3956	0.359	0.354	0.359	0.350	0.359	3,321,057	0.3546	0.00%
2014-08-18	0	0.400	0.395	0.400	0.390	0.400	2,022,000	798,340	0.3948	0.359	0.354	0.359	0.350	0.359	2,255,686	0.3539	1.27%
2014-08-15	0	0.395	0.390	0.395	0.395	0.395	890,000	351,550	0.3950	0.354	0.350	0.354	0.354	0.354	992,859	0.3541	0.00%
2014-08-14	0	0.395	0.390	0.395	0.385	0.400	8,392,000	3,294,720	0.3926	0.354	0.350	0.354	0.345	0.359	9,361,879	0.3519	-1.25%
2014-08-13	0	0.400	0.395	0.400	0.395	0.405	1,786,000	711,110	0.3982	0.359	0.354	0.359	0.354	0.363	1,992,411	0.3569	0.00%
2014-08-12	0	0.400	0.395	0.400	0.395	0.400	4,592,000	1,833,390	0.3993	0.359	0.354	0.359	0.354	0.359	5,122,706	0.3579	0.00%
2014-08-11	0	0.400	0.395	0.400	0.390	0.410	13,732,000	5,468,190	0.3982	0.359	0.354	0.359	0.350	0.368	15,319,032	0.3570	2.56%
2014-08-08	0	0.390	0.385	0.390	0.385	0.395	3,728,000	1,444,450	0.3875	0.350	0.345	0.350	0.345	0.354	4,158,852	0.3473	0.00%
2014-08-07	0	0.390	0.385	0.390	0.385	0.390	890,000	346,150	0.3889	0.350	0.345	0.350	0.345	0.350	992,859	0.3486	0.00%
2014-08-06	0	0.390	0.385	0.390	0.380	0.390	2,364,000	911,910	0.3857	0.350	0.345	0.350	0.341	0.350	2,637,212	0.3458	1.30%
2014-08-05	0	0.385	0.385	0.390	0.385	0.390	8,124,000	3,134,040	0.3858	0.345	0.345	0.350	0.345	0.350	9,062,906	0.3458	0.00%
2014-08-04	0	0.385	0.380	0.385	0.380	0.385	9,206,000	3,501,680	0.3804	0.345	0.341	0.345	0.341	0.345	10,269,954	0.3410	0.00%
2014-08-01	0	0.385	0.375	0.385	0.380	0.385	5,086,000	1,937,650	0.3810	0.345	0.336	0.345	0.341	0.345	5,673,798	0.3415	0.00%
2014-07-31	0	0.385	0.380	0.385	0.380	0.385	1,620,000	618,700	0.3819	0.345	0.341	0.345	0.341	0.345	1,807,226	0.3423	0.00%
2014-07-30	0	0.385	0.380	0.385	0.380	0.390	14,008,000	5,383,700	0.3843	0.345	0.341	0.345	0.341	0.350	15,626,930	0.3445	0.00%
2014-07-29	0	0.385	0.385	0.390	0.385	0.395	810,000	316,040	0.3902	0.345	0.345	0.350	0.345	0.354	903,613	0.3498	0.00%
2014-07-28	0	0.385	0.385	0.390	0.385	0.395	1,338,000	518,800	0.3877	0.345	0.345	0.350	0.345	0.354	1,492,635	0.3476	0.00%
2014-07-25	0	0.385	0.385	0.390	0.385	0.395	4,848,000	1,890,670	0.3900	0.345	0.345	0.350	0.345	0.354	5,408,292	0.3496	-1.28%
2014-07-24	0	0.390	0.385	0.390	0.380	0.395	7,958,000	3,059,050	0.3844	0.350	0.345	0.350	0.341	0.354	8,877,721	0.3446	-2.50%
2014-07-23	0	0.400	0.395	0.400	0.390	0.400	2,708,000	1,067,080	0.3940	0.359	0.354	0.359	0.350	0.359	3,020,969	0.3532	0.00%
2014-07-22	0	0.400	0.390	0.400	0.395	0.400	1,144,000	453,550	0.3965	0.359	0.350	0.359	0.354	0.359	1,276,214	0.3554	1.27%
2014-07-21	0	0.395	0.395	0.400	0.395	0.400	1,560,000	623,300	0.3996	0.354	0.354	0.359	0.354	0.359	1,740,292	0.3582	0.00%
2014-07-18	0	0.395	0.395	0.400	0.395	0.400	8,028,000	3,209,860	0.3998	0.354	0.354	0.359	0.354	0.359	8,955,811	0.3584	-1.25%
2014-07-17	0	0.400	0.395	0.400	0.395	0.400	7,402,000	2,959,110	0.3998	0.359	0.354	0.359	0.354	0.359	8,257,463	0.3584	0.00%
2014-07-16	0	0.400	0.395	0.400	0.395	0.400	660,000	261,070	0.3956	0.359	0.354	0.359	0.354	0.359	736,277	0.3546	1.27%
2014-07-15	0	0.395	0.390	0.395	0.390	0.405	7,404,000	2,940,870	0.3972	0.354	0.350	0.354	0.350	0.363	8,259,694	0.3561	-2.47%
2014-07-14	0	0.405	0.400	0.405	0.400	0.405	446,000	180,400	0.4045	0.363	0.359	0.363	0.359	0.363	497,545	0.3626	0.00%
2014-07-11	0	0.405	0.400	0.405	0.400	0.410	1,838,000	739,060	0.4021	0.363	0.359	0.363	0.359	0.368	2,050,421	0.3604	0.00%
2014-07-10	0	0.405	0.395	0.400	0.400	0.405	1,872,000	748,830	0.4000	0.363	0.354	0.359	0.359	0.363	2,088,350	0.3586	1.25%
2014-07-09	0	0.400	0.400	0.410	0.400	0.420	2,416,376	981,062	0.4060	0.359	0.359	0.368	0.359	0.376	2,695,641	0.3639	-5.88%
2014-07-08	0	0.425	0.420	0.425	0.420	0.430	966,000	407,760	0.4221	0.381	0.376	0.381	0.376	0.385	1,077,642	0.3784	1.19%
2014-07-07	0	0.420	0.420	0.430	0.420	0.430	252,000	106,670	0.4233	0.376	0.376	0.385	0.376	0.385	281,124	0.3794	-2.33%
2014-07-04	0	0.430	0.430	0.435	0.420	0.435	390,000	167,090	0.4284	0.385	0.385	0.390	0.376	0.390	435,073	0.3841	0.00%
2014-07-03	0	0.430	0.430	0.440	0.420	0.440	104,000	44,030	0.4234	0.385	0.385	0.394	0.376	0.394	116,019	0.3795	0.00%
2014-07-02	0	0.430	0.425	0.445	0.420	0.445	486,000	213,470	0.4392	0.385	0.381	0.399	0.376	0.399	542,168	0.3937	-1.15%
2014-06-30	0	0.435	0.430	0.450	0.430	0.445	230,000	100,550	0.4372	0.390	0.385	0.403	0.385	0.399	256,582	0.3919	0.00%
2014-06-27	0	0.435	0.435	0.450	0.435	0.450	78,000	34,060	0.4367	0.390	0.390	0.403	0.390	0.403	87,015	0.3914	-1.14%
2014-06-26	0	0.440	0.430	0.440	0.430	0.440	2,680,000	1,169,560	0.4364	0.394	0.385	0.394	0.385	0.394	2,989,733	0.3912	2.33%
2014-06-25	0	0.430	0.425	0.430	0.415	0.435	2,250,000	964,450	0.4286	0.385	0.381	0.385	0.372	0.390	2,510,037	0.3842	3.61%
2014-06-24	0	0.415	0.410	0.415	0.405	0.430	5,352,000	2,220,210	0.4148	0.372	0.368	0.372	0.363	0.385	5,970,540	0.3719	-5.68%
2014-06-23	0	0.440	0.435	0.445	0.435	0.470	4,270,000	1,930,800	0.4522	0.394	0.390	0.399	0.390	0.421	4,763,492	0.4053	-7.37%
2014-06-20	0	0.475	0.470	0.480	0.475	0.475	126,000	59,850	0.4750	0.426	0.421	0.430	0.426	0.426	140,562	0.4258	0.00%
2014-06-19	0	0.475	0.470	0.480	0.475	0.485	330,000	157,770	0.4781	0.426	0.421	0.430	0.426	0.435	368,139	0.4286	0.00%
2014-06-18	0	0.475	0.475	0.485	0.475	0.485	2,784,000	1,346,370	0.4836	0.426	0.426	0.435	0.426	0.435	3,105,752	0.4335	-1.04%
2014-06-17	0	0.480	0.480	0.485	0.480	0.480	622,000	298,560	0.4800	0.430	0.430	0.435	0.430	0.430	693,886	0.4303	0.00%
2014-06-16	0	0.480	0.480	0.485	0.480	0.485	252,000	121,020	0.4802	0.430	0.430	0.435	0.430	0.435	281,124	0.4305	-1.03%
2014-06-13	0	0.485	0.480	0.485	-	-	0	0	-	0.435	0.430	0.435	-	-	0	-	-1.02%
2014-06-12	0	0.490	0.480	0.490	0.490	0.490	166,000	81,340	0.4900	0.439	0.430	0.439	0.439	0.439	185,185	0.4392	0.00%
2014-06-11	0	0.490	0.490	0.495	0.490	0.510	1,740,000	859,730	0.4941	0.439	0.439	0.444	0.439	0.457	1,941,095	0.4429	1.03%
2014-06-10	0	0.485	0.485	0.490	0.480	0.495	408,000	199,580	0.4892	0.435	0.435	0.439	0.430	0.444	455,153	0.4385	1.04%
2014-06-09	0	0.480	0.480	0.490	0.480	0.480	436,000	209,280	0.4800	0.430	0.430	0.439	0.430	0.430	486,389	0.4303	1.05%
2014-06-06	0	0.475	0.470	0.485	-	-	0	0	-	0.426	0.421	0.435	-	-	0	-	0.00%
2014-06-05	0	0.475	0.475	0.480	0.475	0.480	100,000	47,800	0.4780	0.426	0.426	0.430	0.426	0.430	111,557	0.4285	1.06%
2014-06-04	0	0.470	0.470	0.480	0.465	0.470	22,000	10,280	0.4673	0.421	0.421	0.430	0.417	0.421	24,543	0.4189	-1.05%
2014-06-03	0	0.475	0.475	0.480	0.475	0.495	841,000	410,140	0.4877	0.426	0.426	0.430	0.426	0.444	938,196	0.4372	-4.04%
2014-05-30	0	0.495	0.485	0.495	0.495	0.495	30,000	14,850	0.4950	0.444	0.435	0.444	0.444	0.444	33,467	0.4437	0.00%
2014-05-29	0	0.495	0.490	0.495	0.490	0.495	566,000	280,160	0.4950	0.444	0.439	0.444	0.439	0.444	631,414	0.4437	1.02%
2014-05-28	0	0.490	0.490	0.495	0.490	0.500	170,000	84,200	0.4953	0.439	0.439	0.444	0.439	0.448	189,647	0.4440	-2.08%
2014-05-27	0	0.540	0.520	0.530	0.510	0.540	1,936,000	1,014,860	0.5242	0.449	0.432	0.440	0.424	0.449	2,330,662	0.4354	3.85%
2014-05-26	0	0.520	0.510	0.520	0.520	0.540	2,736,000	1,433,120	0.5238	0.432	0.424	0.432	0.432	0.449	3,293,746	0.4351	0.00%
2014-05-23	0	0.520	0.520	0.530	0.520	0.530	1,142,000	605,020	0.5298	0.432	0.432	0.440	0.432	0.440	1,374,802	0.4401	0.00%
2014-05-22	0	0.520	0.520	0.530	0.510	0.530	1,704,000	888,940	0.5217	0.432	0.432	0.440	0.424	0.440	2,051,368	0.4333	1.96%
2014-05-21	0	0.510	0.510	0.520	0.510	0.510	312,000	159,120	0.5100	0.424	0.424	0.432	0.424	0.424	375,603	0.4236	2.00%
2014-05-20	0	0.500	0.500	0.510	0.500	0.510	719,000	365,590	0.5085	0.415	0.415	0.424	0.415	0.424	865,571	0.4224	-1.96%
2014-05-19	0	0.510	0.510	0.520	0.510	0.520	438,000	223,840	0.5111	0.424	0.424	0.432	0.424	0.432	527,288	0.4245	0.00%
2014-05-16	0	0.510	0.510	0.520	0.510	0.530	628,000	326,300	0.5196	0.424	0.424	0.432	0.424	0.440	756,021	0.4316	-1.92%
2014-05-15	0	0.520	0.520	0.530	0.520	0.520	100,000	52,000	0.5200	0.432	0.432	0.440	0.432	0.432	120,385	0.4319	-1.89%
2014-05-14	0	0.530	0.520	0.530	0.520	0.530	1,878,000	976,580	0.5200	0.440	0.432	0.440	0.432	0.440	2,260,839	0.4320	0.00%
2014-05-13	0	0.530	0.520	0.530	0.530	0.530	20,000	10,600	0.5300	0.440	0.432	0.440	0.440	0.440	24,077	0.4403	0.00%
2014-05-12	0	0.530	0.530	0.540	0.520	0.530	1,834,000	971,820	0.5299	0.440	0.440	0.449	0.432	0.440	2,207,869	0.4402	0.00%
2014-05-09	0	0.530	0.530	0.540	0.530	0.540	370,000	197,040	0.5325	0.440	0.440	0.449	0.440	0.449	445,426	0.4424	0.00%
2014-05-08	0	0.530	0.530	0.540	0.520	0.530	4,010,000	2,124,560	0.5298	0.440	0.440	0.449	0.432	0.440	4,827,457	0.4401	1.92%
2014-05-07	0	0.520	0.520	0.530	0.520	0.530	166,000	87,420	0.5266	0.432	0.432	0.440	0.432	0.440	199,840	0.4375	-1.89%
2014-05-05	0	0.530	0.520	0.530	0.530	0.530	172,000	91,160	0.5300	0.440	0.432	0.440	0.440	0.440	207,063	0.4403	0.00%
2014-05-02	0	0.530	0.520	0.530	0.530	0.530	200,000	106,000	0.5300	0.440	0.432	0.440	0.440	0.440	240,771	0.4403	0.00%
2014-04-30	0	0.530	0.520	0.530	0.530	0.530	394,000	208,820	0.5300	0.440	0.432	0.440	0.440	0.440	474,319	0.4403	0.00%
2014-04-29	0	0.530	0.530	0.540	0.530	0.540	4,936,000	2,631,080	0.5330	0.440	0.440	0.449	0.440	0.449	5,942,226	0.4428	1.92%
2014-04-28	0	0.520	0.520	0.530	0.520	0.530	1,116,000	582,120	0.5216	0.432	0.432	0.440	0.432	0.440	1,343,502	0.4333	0.00%
2014-04-25	0	0.520	0.520	0.540	0.520	0.530	470,000	248,920	0.5296	0.432	0.432	0.449	0.432	0.440	565,812	0.4399	0.00%
2014-04-24	0	0.520	0.520	0.530	0.520	0.540	238,000	126,060	0.5297	0.432	0.432	0.440	0.432	0.449	286,517	0.4400	-1.89%
2014-04-23	0	0.530	0.520	0.530	0.530	0.530	3,932,000	2,083,960	0.5300	0.440	0.432	0.440	0.440	0.440	4,733,556	0.4403	0.00%
2014-04-22	0	0.530	0.520	0.530	0.530	0.540	3,088,000	1,648,540	0.5339	0.440	0.432	0.440	0.440	0.449	3,717,503	0.4435	1.92%
2014-04-17	0	0.520	0.520	0.530	0.520	0.530	1,220,000	645,300	0.5289	0.432	0.432	0.440	0.432	0.440	1,468,702	0.4394	0.00%
2014-04-16	0	0.520	0.520	0.530	0.520	0.540	1,018,000	542,920	0.5333	0.432	0.432	0.440	0.432	0.449	1,225,524	0.4430	0.00%
2014-04-15	0	0.520	0.520	0.530	0.520	0.530	1,648,000	873,220	0.5299	0.432	0.432	0.440	0.432	0.440	1,983,952	0.4401	-1.89%
2014-04-14	0	0.530	0.520	0.530	0.530	0.540	5,192,000	2,764,260	0.5324	0.440	0.432	0.440	0.440	0.449	6,250,413	0.4423	1.92%
2014-04-11	0	0.520	0.520	0.530	0.520	0.530	1,688,000	885,160	0.5244	0.432	0.432	0.440	0.432	0.440	2,032,106	0.4356	-1.89%
2014-04-10	0	0.530	0.530	0.540	0.530	0.540	5,372,000	2,875,240	0.5352	0.440	0.440	0.449	0.440	0.449	6,467,106	0.4446	1.92%
2014-04-09	0	0.520	0.520	0.530	0.520	0.530	606,000	317,940	0.5247	0.432	0.432	0.440	0.432	0.440	729,536	0.4358	-1.89%
2014-04-08	0	0.530	0.530	0.540	0.530	0.530	138,000	73,140	0.5300	0.440	0.440	0.449	0.440	0.440	166,132	0.4403	0.00%
2014-04-07	0	0.530	0.530	0.540	0.530	0.530	338,000	179,140	0.5300	0.440	0.440	0.449	0.440	0.440	406,903	0.4403	0.00%
2014-04-04	0	0.530	0.520	0.530	0.520	0.530	6,184,000	3,273,920	0.5294	0.440	0.432	0.440	0.432	0.440	7,444,636	0.4398	0.00%
2014-04-03	0	0.530	0.520	0.530	0.520	0.540	1,386,000	734,300	0.5298	0.440	0.432	0.440	0.432	0.449	1,668,542	0.4401	0.00%
2014-04-02	0	0.530	0.520	0.530	0.520	0.550	6,186,000	3,264,700	0.5278	0.440	0.432	0.440	0.432	0.457	7,447,044	0.4384	-3.64%
2014-04-01	0	0.550	0.550	0.560	0.550	0.550	706,000	388,300	0.5500	0.457	0.457	0.465	0.457	0.457	849,921	0.4569	0.00%
2014-03-31	0	0.550	0.550	0.560	0.550	0.570	376,000	209,120	0.5562	0.457	0.457	0.465	0.457	0.473	452,649	0.4620	-3.51%
2014-03-28	0	0.570	0.560	0.570	0.550	0.570	2,668,000	1,480,840	0.5550	0.473	0.465	0.473	0.457	0.473	3,211,884	0.4611	5.56%
2014-03-27	0	0.540	0.540	0.550	0.520	0.570	4,606,000	2,522,240	0.5476	0.449	0.449	0.457	0.432	0.473	5,544,954	0.4549	-1.82%
2014-03-26	0	0.550	0.550	0.560	0.550	0.560	576,000	317,780	0.5517	0.457	0.457	0.465	0.457	0.465	693,420	0.4583	0.00%
2014-03-25	0	0.550	0.540	0.550	0.530	0.550	1,282,000	692,220	0.5400	0.457	0.449	0.457	0.440	0.457	1,543,341	0.4485	3.77%
2014-03-24	0	0.530	0.530	0.540	0.530	0.530	1,738,000	921,140	0.5300	0.440	0.440	0.449	0.440	0.440	2,092,299	0.4403	0.00%
2014-03-21	0	0.530	0.520	0.530	0.520	0.530	550,000	287,300	0.5224	0.440	0.432	0.440	0.432	0.440	662,120	0.4339	0.00%
2014-03-20	0	0.530	0.530	0.540	0.530	0.540	2,868,000	1,535,620	0.5354	0.440	0.440	0.449	0.440	0.449	3,452,655	0.4448	-1.85%
2014-03-19	0	0.540	0.530	0.550	0.530	0.550	875,000	475,920	0.5439	0.449	0.440	0.457	0.440	0.457	1,053,373	0.4518	1.89%
2014-03-18	0	0.530	0.530	0.550	0.530	0.550	1,320,000	707,900	0.5363	0.440	0.440	0.457	0.440	0.457	1,589,088	0.4455	-3.64%
2014-03-17	0	0.550	0.550	0.560	0.520	0.560	2,448,000	1,317,520	0.5382	0.457	0.457	0.465	0.432	0.465	2,947,036	0.4471	0.00%
2014-03-14	0	0.550	0.530	0.550	0.540	0.550	1,268,000	685,740	0.5408	0.457	0.440	0.457	0.449	0.457	1,526,487	0.4492	0.00%
2014-03-13	0	0.550	0.540	0.550	0.550	0.570	236,000	131,080	0.5554	0.457	0.449	0.457	0.457	0.473	284,110	0.4614	-1.79%
2014-03-12	0	0.560	0.550	0.560	0.550	0.560	364,000	201,640	0.5540	0.465	0.457	0.465	0.457	0.465	438,203	0.4602	-1.75%
2014-03-11	0	0.570	0.560	0.570	0.540	0.570	1,188,000	651,760	0.5486	0.473	0.465	0.473	0.449	0.473	1,430,179	0.4557	1.79%
2014-03-10	0	0.560	0.560	0.570	0.550	0.570	832,000	464,880	0.5588	0.465	0.465	0.473	0.457	0.473	1,001,607	0.4641	-1.75%
2014-03-07	0	0.570	0.560	0.570	0.560	0.570	758,000	424,700	0.5603	0.473	0.465	0.473	0.465	0.473	912,522	0.4654	0.00%
2014-03-06	0	0.570	0.560	0.570	0.550	0.580	604,000	341,140	0.5648	0.473	0.465	0.473	0.457	0.482	727,128	0.4692	1.79%
2014-03-05	0	0.560	0.550	0.560	0.540	0.560	1,182,000	644,520	0.5453	0.465	0.457	0.465	0.449	0.465	1,422,956	0.4529	3.70%
2014-03-04	0	0.540	0.530	0.540	0.530	0.540	484,000	260,360	0.5379	0.449	0.440	0.449	0.440	0.449	582,666	0.4468	1.89%
2014-03-03	0	0.530	0.530	0.540	0.530	0.530	410,000	217,300	0.5300	0.440	0.440	0.449	0.440	0.440	493,580	0.4403	1.92%
2014-02-28	0	0.520	0.520	0.540	0.510	0.540	4,410,000	2,325,240	0.5273	0.432	0.432	0.449	0.424	0.449	5,308,998	0.4380	0.00%
2014-02-27	0	0.520	0.520	0.540	0.520	0.520	24,000	12,480	0.5200	0.432	0.432	0.449	0.432	0.432	28,893	0.4319	0.00%
2014-02-26	0	0.520	0.520	0.540	-	-	0	0	-	0.432	0.432	0.449	-	-	0	-	0.00%
2014-02-25	0	0.520	0.520	0.530	0.520	0.540	330,000	175,800	0.5327	0.432	0.432	0.440	0.432	0.449	397,272	0.4425	-1.89%
2014-02-24	0	0.530	0.520	0.530	0.520	0.530	2,436,000	1,269,720	0.5212	0.440	0.432	0.440	0.432	0.440	2,932,590	0.4330	-3.64%
2014-02-21	0	0.550	0.530	0.550	0.520	0.550	704,000	374,820	0.5324	0.457	0.440	0.457	0.432	0.457	847,514	0.4423	1.85%
2014-02-20	0	0.540	0.530	0.550	0.540	0.550	234,000	126,980	0.5426	0.449	0.440	0.457	0.449	0.457	281,702	0.4508	-1.82%
2014-02-19	0	0.550	0.530	0.550	0.540	0.550	930,000	505,500	0.5435	0.457	0.440	0.457	0.449	0.457	1,119,585	0.4515	0.00%
2014-02-18	0	0.550	0.540	0.550	0.520	0.550	2,310,000	1,232,280	0.5335	0.457	0.449	0.457	0.432	0.457	2,780,904	0.4431	7.84%
2014-02-17	0	0.510	0.510	0.520	0.500	0.520	5,066,000	2,581,660	0.5096	0.424	0.424	0.432	0.415	0.432	6,098,727	0.4233	0.00%
2014-02-14	0	0.510	0.510	0.530	0.500	0.520	5,686,000	2,910,560	0.5119	0.424	0.424	0.440	0.415	0.432	6,845,117	0.4252	-3.77%
2014-02-13	0	0.530	0.530	0.540	0.510	0.540	1,712,000	891,460	0.5207	0.440	0.440	0.449	0.424	0.449	2,060,999	0.4325	-1.85%
2014-02-12	0	0.540	0.530	0.540	0.530	0.540	364,000	192,980	0.5302	0.449	0.440	0.449	0.440	0.449	438,203	0.4404	1.89%
2014-02-11	0	0.530	0.530	0.540	0.520	0.530	258,000	135,960	0.5270	0.440	0.440	0.449	0.432	0.440	310,594	0.4377	0.00%
2014-02-10	0	0.530	0.520	0.530	0.520	0.530	1,316,000	693,300	0.5268	0.440	0.432	0.440	0.432	0.440	1,584,273	0.4376	1.92%
2014-02-07	0	0.520	0.520	0.530	0.510	0.530	3,860,000	2,007,440	0.5201	0.432	0.432	0.440	0.424	0.440	4,646,878	0.4320	0.00%
2014-02-06	0	0.520	0.510	0.520	0.500	0.520	2,994,000	1,530,840	0.5113	0.432	0.424	0.432	0.415	0.432	3,604,340	0.4247	0.00%
2014-02-05	0	0.520	0.510	0.520	0.510	0.520	2,480,000	1,288,040	0.5194	0.432	0.424	0.432	0.424	0.432	2,985,559	0.4314	0.00%
2014-02-04	0	0.520	0.510	0.520	0.500	0.520	4,084,000	2,059,440	0.5043	0.432	0.424	0.432	0.415	0.432	4,916,542	0.4189	-3.70%
2014-01-30	0	0.540	0.530	0.540	0.540	0.540	188,000	101,520	0.5400	0.449	0.440	0.449	0.449	0.449	226,325	0.4486	-1.82%
2014-01-29	0	0.550	0.530	0.550	0.540	0.550	394,000	212,820	0.5402	0.457	0.440	0.457	0.449	0.457	474,319	0.4487	0.00%
2014-01-28	0	0.550	0.540	0.550	0.550	0.550	18,000	9,900	0.5500	0.457	0.449	0.457	0.457	0.457	21,669	0.4569	0.00%
2014-01-27	0	0.550	0.530	0.550	0.530	0.560	4,124,000	2,259,760	0.5480	0.457	0.440	0.457	0.440	0.465	4,964,696	0.4552	-3.51%
2014-01-24	0	0.570	0.560	0.570	0.560	0.570	116,000	65,540	0.5650	0.473	0.465	0.473	0.465	0.473	139,647	0.4693	0.00%
2014-01-23	0	0.570	0.570	0.580	0.540	0.570	2,624,000	1,473,040	0.5614	0.473	0.473	0.482	0.449	0.473	3,158,914	0.4663	3.64%
2014-01-22	0	0.550	0.540	0.550	0.540	0.550	1,126,000	609,080	0.5409	0.457	0.449	0.457	0.449	0.457	1,355,540	0.4493	1.85%
2014-01-21	0	0.540	0.540	0.550	0.540	0.560	2,482,000	1,362,620	0.5490	0.449	0.449	0.457	0.449	0.465	2,987,967	0.4560	-3.57%
2014-01-20	0	0.560	0.550	0.560	0.540	0.560	22,000	12,060	0.5482	0.465	0.457	0.465	0.449	0.465	26,485	0.4554	0.00%
2014-01-17	0	0.560	0.550	0.560	0.560	0.560	1,362,000	762,720	0.5600	0.465	0.457	0.465	0.465	0.465	1,639,650	0.4652	0.00%
2014-01-16	0	0.560	0.550	0.560	0.550	0.560	722,000	397,300	0.5503	0.465	0.457	0.465	0.457	0.465	869,183	0.4571	0.00%
2014-01-15	0	0.560	0.550	0.560	0.540	0.560	2,812,000	1,530,200	0.5442	0.465	0.457	0.465	0.449	0.465	3,385,239	0.4520	-1.75%
2014-01-14	0	0.570	0.560	0.570	0.560	0.580	1,648,000	931,220	0.5651	0.473	0.465	0.473	0.465	0.482	1,983,952	0.4694	-1.72%
2014-01-13	0	0.580	0.570	0.580	0.540	0.580	742,000	422,440	0.5693	0.482	0.473	0.482	0.449	0.482	893,260	0.4729	3.57%
2014-01-10	0	0.560	0.530	0.560	0.540	0.570	4,954,000	2,743,140	0.5537	0.465	0.440	0.465	0.449	0.473	5,963,895	0.4600	-3.45%
2014-01-09	0	0.580	0.570	0.580	0.560	0.580	280,000	160,500	0.5732	0.482	0.473	0.482	0.465	0.482	337,079	0.4761	0.00%
2014-01-08	0	0.580	0.560	0.580	0.550	0.580	38,000	21,100	0.5553	0.482	0.465	0.482	0.457	0.482	45,746	0.4612	1.75%
2014-01-07	0	0.570	0.550	0.570	0.570	0.570	212,000	117,040	0.5521	0.473	0.457	0.473	0.473	0.473	255,217	0.4586	0.00%
2014-01-06	0	0.570	0.550	0.570	0.500	0.580	1,878,000	1,032,960	0.5500	0.473	0.457	0.473	0.415	0.482	2,260,839	0.4569	-1.72%
2014-01-03	0	0.580	0.570	0.580	0.570	0.580	2,196,000	1,266,940	0.5769	0.482	0.473	0.482	0.473	0.482	2,643,664	0.4792	0.00%
2014-01-02	0	0.580	0.570	0.580	0.580	0.580	1,498,000	868,840	0.5800	0.482	0.473	0.482	0.482	0.482	1,803,374	0.4818	-1.69%
2013-12-31	0	0.590	0.570	0.590	0.580	0.590	790,000	458,220	0.5800	0.490	0.473	0.490	0.482	0.490	951,045	0.4818	1.72%
2013-12-30	0	0.580	0.570	0.590	0.580	0.590	386,000	224,880	0.5826	0.482	0.473	0.490	0.482	0.490	464,688	0.4839	0.00%
2013-12-27	0	0.580	0.580	0.590	0.580	0.590	326,000	191,580	0.5877	0.482	0.482	0.490	0.482	0.490	392,457	0.4882	0.00%
2013-12-24	0	0.580	0.580	0.590	0.580	0.590	408,000	240,700	0.5900	0.482	0.482	0.490	0.482	0.490	491,173	0.4901	0.00%
2013-12-23	0	0.580	0.580	0.590	0.570	0.590	2,520,000	1,463,200	0.5806	0.482	0.482	0.490	0.473	0.490	3,033,713	0.4823	-1.69%
2013-12-20	0	0.590	0.590	0.600	0.580	0.600	1,292,000	764,480	0.5917	0.490	0.490	0.498	0.482	0.498	1,555,380	0.4915	0.00%
2013-12-19	0	0.590	0.590	0.600	0.590	0.600	634,000	378,600	0.5972	0.490	0.490	0.498	0.490	0.498	763,244	0.4960	-1.67%
2013-12-18	0	0.600	0.590	0.600	0.590	0.600	500,000	296,000	0.5920	0.498	0.490	0.498	0.490	0.498	601,927	0.4918	1.69%
2013-12-17	0	0.590	0.590	0.600	0.590	0.600	1,140,000	675,240	0.5923	0.490	0.490	0.498	0.490	0.498	1,372,394	0.4920	-1.67%
2013-12-16	0	0.600	0.590	0.600	0.590	0.620	934,000	560,740	0.6004	0.498	0.490	0.498	0.490	0.515	1,124,400	0.4987	0.00%
2013-12-13	0	0.600	0.590	0.600	0.600	0.610	414,000	248,500	0.6002	0.498	0.490	0.498	0.498	0.507	498,396	0.4986	0.00%
2013-12-12	0	0.600	0.590	0.600	0.590	0.600	1,026,000	615,340	0.5997	0.498	0.490	0.498	0.490	0.498	1,235,155	0.4982	0.00%
2013-12-11	0	0.600	0.590	0.600	0.590	0.600	1,810,000	1,082,020	0.5978	0.498	0.490	0.498	0.490	0.498	2,178,977	0.4966	1.69%
2013-12-10	0	0.590	0.590	0.600	0.590	0.590	216,000	127,440	0.5900	0.490	0.490	0.498	0.490	0.490	260,033	0.4901	0.00%
2013-12-09	0	0.590	0.590	0.600	0.590	0.600	440,000	261,600	0.5945	0.490	0.490	0.498	0.490	0.498	529,696	0.4939	-1.67%
2013-12-06	0	0.600	0.590	0.600	0.600	0.610	510,000	306,300	0.6006	0.498	0.490	0.498	0.498	0.507	613,966	0.4989	-1.64%
2013-12-05	0	0.610	0.600	0.610	0.590	0.610	588,000	353,500	0.6012	0.507	0.498	0.507	0.490	0.507	707,866	0.4994	1.67%
2013-12-04	0	0.600	0.590	0.600	0.590	0.620	2,586,000	1,561,520	0.6038	0.498	0.490	0.498	0.490	0.515	3,113,168	0.5016	0.00%
2013-12-03	0	0.600	0.590	0.600	0.580	0.600	530,000	312,900	0.5904	0.498	0.490	0.498	0.482	0.498	638,043	0.4904	1.69%
2013-12-02	0	0.590	0.590	0.600	0.590	0.590	54,000	31,860	0.5900	0.490	0.490	0.498	0.490	0.490	65,008	0.4901	0.00%
2013-11-29	0	0.590	0.590	0.600	0.580	0.590	816,000	481,280	0.5898	0.490	0.490	0.498	0.482	0.490	982,345	0.4899	0.00%
2013-11-28	0	0.590	0.590	0.600	0.590	0.600	106,000	62,560	0.5902	0.490	0.490	0.498	0.490	0.498	127,609	0.4902	0.00%
2013-11-27	0	0.590	0.590	0.600	0.570	0.590	464,000	269,520	0.5809	0.490	0.490	0.498	0.473	0.490	558,588	0.4825	0.00%
2013-11-26	0	0.590	0.590	0.600	0.590	0.600	1,262,000	748,200	0.5929	0.490	0.490	0.498	0.490	0.498	1,519,264	0.4925	-3.28%
2013-11-25	0	0.610	0.600	0.610	0.600	0.620	1,000,000	612,040	0.6120	0.507	0.498	0.507	0.498	0.515	1,203,854	0.5084	1.67%
2013-11-22	0	0.600	0.600	0.620	0.590	0.610	1,208,000	730,160	0.6044	0.498	0.498	0.515	0.490	0.507	1,454,256	0.5021	3.45%
2013-11-21	0	0.580	0.580	0.600	0.580	0.590	470,000	274,140	0.5833	0.482	0.482	0.498	0.482	0.490	565,812	0.4845	-1.69%
2013-11-20	0	0.590	0.590	0.600	0.590	0.600	280,000	166,160	0.5934	0.490	0.490	0.498	0.490	0.498	337,079	0.4929	1.72%
2013-11-19	0	0.580	0.580	0.600	0.580	0.600	692,000	408,520	0.5903	0.482	0.482	0.498	0.482	0.498	833,067	0.4904	-3.33%
2013-11-18	0	0.600	0.590	0.600	0.590	0.600	289,000	170,540	0.5901	0.498	0.490	0.498	0.490	0.498	347,914	0.4902	1.69%
2013-11-15	0	0.590	0.590	0.600	0.590	0.600	208,000	123,920	0.5958	0.490	0.490	0.498	0.490	0.498	250,402	0.4949	0.00%
2013-11-14	0	0.590	0.580	0.590	0.560	0.590	92,000	53,000	0.5761	0.490	0.482	0.490	0.465	0.490	110,755	0.4785	3.51%
2013-11-13	0	0.570	0.570	0.590	0.570	0.580	220,000	126,400	0.5745	0.473	0.473	0.490	0.473	0.482	264,848	0.4773	-1.72%
2013-11-12	0	0.580	0.580	0.600	-	-	0	0	-	0.482	0.482	0.498	-	-	0	-	0.00%
2013-11-11	0	0.580	0.580	0.600	0.580	0.600	110,000	65,540	0.5958	0.482	0.482	0.498	0.482	0.498	132,424	0.4949	0.00%
2013-11-08	0	0.580	0.580	0.590	0.570	0.600	1,572,000	909,640	0.5787	0.482	0.482	0.490	0.473	0.498	1,892,459	0.4807	-4.92%
2013-11-07	0	0.610	0.600	0.610	0.580	0.610	1,740,000	1,020,900	0.5867	0.507	0.498	0.507	0.482	0.507	2,094,707	0.4874	5.17%
2013-11-06	0	0.580	0.580	0.590	0.580	0.590	488,000	283,350	0.5806	0.482	0.482	0.490	0.482	0.490	587,481	0.4823	0.00%
2013-11-05	0	0.580	0.580	0.590	0.580	0.590	734,000	429,120	0.5846	0.482	0.482	0.490	0.482	0.490	883,629	0.4856	-3.33%
2013-11-04	0	0.600	0.590	0.600	0.580	0.600	2,690,000	1,574,260	0.5852	0.498	0.490	0.498	0.482	0.498	3,238,369	0.4861	0.00%
2013-11-01	0	0.600	0.600	0.610	0.600	0.620	2,484,000	1,491,800	0.6006	0.498	0.498	0.507	0.498	0.515	2,990,375	0.4989	-1.64%
2013-10-31	0	0.610	0.610	0.620	0.610	0.620	212,000	129,960	0.6130	0.507	0.507	0.515	0.507	0.515	255,217	0.5092	-1.61%
2013-10-30	0	0.620	0.620	0.630	0.610	0.630	1,712,000	1,066,020	0.6227	0.515	0.515	0.523	0.507	0.523	2,060,999	0.5172	1.64%
2013-10-29	0	0.610	0.600	0.610	0.600	0.620	404,000	246,800	0.6109	0.507	0.498	0.507	0.498	0.515	486,357	0.5074	-1.61%
2013-10-28	0	0.620	0.610	0.620	0.600	0.630	2,356,000	1,433,420	0.6084	0.515	0.507	0.515	0.498	0.523	2,836,281	0.5054	1.64%
2013-10-25	0	0.610	0.600	0.610	0.600	0.620	598,000	363,420	0.6077	0.507	0.498	0.507	0.498	0.515	719,905	0.5048	1.67%
2013-10-24	0	0.600	0.600	0.620	0.600	0.600	424,000	254,400	0.6000	0.498	0.498	0.515	0.498	0.498	510,434	0.4984	0.00%
2013-10-23	0	0.600	0.600	0.620	0.600	0.610	734,000	443,420	0.6041	0.498	0.498	0.515	0.498	0.507	883,629	0.5018	-1.64%
2013-10-22	0	0.610	0.610	0.620	0.600	0.620	534,000	326,200	0.6109	0.507	0.507	0.515	0.498	0.515	642,858	0.5074	0.00%
2013-10-21	0	0.610	0.610	0.620	0.600	0.620	3,212,000	1,969,640	0.6132	0.507	0.507	0.515	0.498	0.515	3,866,781	0.5094	1.67%
2013-10-18	0	0.600	0.600	0.620	0.600	0.620	310,000	188,840	0.6092	0.498	0.498	0.515	0.498	0.515	373,195	0.5060	0.00%
2013-10-17	0	0.600	0.600	0.610	0.600	0.610	876,000	526,400	0.6009	0.498	0.498	0.507	0.498	0.507	1,054,577	0.4992	0.00%
2013-10-16	0	0.600	0.600	0.610	0.600	0.610	1,276,000	768,920	0.6026	0.498	0.498	0.507	0.498	0.507	1,536,118	0.5006	-1.64%
2013-10-15	0	0.610	0.600	0.620	0.600	0.610	1,600,000	966,140	0.6038	0.507	0.498	0.515	0.498	0.507	1,926,167	0.5016	-1.61%
2013-10-11	0	0.620	0.610	0.630	0.610	0.640	990,000	612,560	0.6187	0.515	0.507	0.523	0.507	0.532	1,191,816	0.5140	-1.59%
2013-10-10	0	0.630	0.620	0.640	0.610	0.640	5,794,000	3,678,420	0.6349	0.523	0.515	0.532	0.507	0.532	6,975,133	0.5274	-1.56%
2013-10-09	0	0.640	0.630	0.650	0.590	0.660	3,954,000	2,519,740	0.6373	0.532	0.523	0.540	0.490	0.548	4,760,041	0.5294	4.92%
2013-10-08	0	0.610	0.610	0.620	0.590	0.610	2,010,000	1,207,060	0.6005	0.507	0.507	0.515	0.490	0.507	2,419,748	0.4988	0.00%
2013-10-07	0	0.610	0.610	0.620	0.590	0.630	1,754,000	1,064,440	0.6069	0.507	0.507	0.515	0.490	0.523	2,111,561	0.5041	-3.17%
2013-10-04	0	0.630	0.620	0.630	0.620	0.640	1,254,000	792,800	0.6322	0.523	0.515	0.523	0.515	0.532	1,509,634	0.5252	-1.56%
2013-10-03	0	0.640	0.630	0.640	0.610	0.710	7,253,000	4,683,880	0.6458	0.532	0.523	0.532	0.507	0.590	8,731,557	0.5364	-4.48%
2013-10-02	0	0.670	0.660	0.670	0.590	0.750	14,456,000	9,390,340	0.6496	0.557	0.548	0.557	0.490	0.623	17,402,921	0.5396	15.52%
2013-09-30	0	0.580	0.580	0.590	0.570	0.600	1,668,000	970,900	0.5821	0.482	0.482	0.490	0.473	0.498	2,008,029	0.4835	-3.33%
2013-09-27	0	0.600	0.590	0.600	0.560	0.600	7,250,000	4,278,160	0.5901	0.498	0.490	0.498	0.465	0.498	8,727,945	0.4902	1.69%
2013-09-26	0	0.590	0.580	0.590	0.520	0.630	20,792,000	12,203,000	0.5869	0.490	0.482	0.490	0.432	0.523	25,030,543	0.4875	11.32%
2013-09-25	0	0.530	0.520	0.530	0.520	0.530	645,000	338,250	0.5244	0.440	0.432	0.440	0.432	0.440	776,486	0.4356	1.92%
2013-09-24	0	0.520	0.520	0.530	0.500	0.530	1,224,000	634,600	0.5185	0.432	0.432	0.440	0.415	0.440	1,473,518	0.4307	1.96%
2013-09-23	0	0.510	0.510	0.520	0.500	0.520	1,510,000	767,680	0.5084	0.424	0.424	0.432	0.415	0.432	1,817,820	0.4223	-1.92%
2013-09-19	0	0.520	0.510	0.530	0.500	0.520	2,840,000	1,460,800	0.5144	0.432	0.424	0.440	0.415	0.432	3,418,947	0.4273	4.00%
2013-09-18	0	0.500	0.500	0.510	0.490	0.520	1,894,000	954,610	0.5040	0.415	0.415	0.424	0.407	0.432	2,280,100	0.4187	1.01%
2013-09-17	0	0.495	0.475	0.495	0.480	0.495	1,098,000	533,910	0.4863	0.411	0.395	0.411	0.399	0.411	1,321,832	0.4039	3.13%
2013-09-16	0	0.480	0.480	0.485	0.480	0.490	606,000	292,460	0.4826	0.399	0.399	0.403	0.399	0.407	729,536	0.4009	0.00%
2013-09-13	0	0.480	0.480	0.485	0.480	0.485	1,106,000	531,380	0.4805	0.399	0.399	0.403	0.399	0.403	1,331,463	0.3991	-1.03%
2013-09-12	0	0.485	0.485	0.490	0.480	0.490	106,000	51,460	0.4855	0.403	0.403	0.407	0.399	0.407	127,609	0.4033	1.04%
2013-09-11	0	0.480	0.480	0.485	0.480	0.490	678,000	326,270	0.4812	0.399	0.399	0.403	0.399	0.407	816,213	0.3997	-2.04%
2013-09-10	0	0.490	0.485	0.490	0.480	0.490	890,000	432,510	0.4860	0.407	0.403	0.407	0.399	0.407	1,071,430	0.4037	2.08%
2013-09-09	0	0.480	0.480	0.485	0.475	0.485	840,000	403,250	0.4801	0.399	0.399	0.403	0.395	0.403	1,011,238	0.3988	2.13%
2013-09-06	0	0.470	0.470	0.480	0.470	0.475	446,000	210,540	0.4721	0.390	0.390	0.399	0.390	0.395	536,919	0.3921	-1.05%
2013-09-05	0	0.475	0.470	0.480	0.475	0.475	210,000	99,750	0.4750	0.395	0.390	0.399	0.395	0.395	252,809	0.3946	-1.04%
2013-09-04	0	0.480	0.475	0.485	0.480	0.480	258,000	123,840	0.4800	0.399	0.395	0.403	0.399	0.399	310,594	0.3987	0.00%
2013-09-03	0	0.480	0.470	0.480	0.470	0.480	664,000	314,170	0.4731	0.399	0.390	0.399	0.390	0.399	799,359	0.3930	1.05%
2013-09-02	0	0.475	0.475	0.480	0.475	0.485	368,000	176,200	0.4788	0.395	0.395	0.399	0.395	0.403	443,018	0.3977	-2.06%
2013-08-30	0	0.485	0.475	0.485	0.475	0.485	687,000	331,460	0.4825	0.403	0.395	0.403	0.395	0.403	827,048	0.4008	2.11%
2013-08-29	0	0.475	0.475	0.480	0.465	0.475	322,000	152,700	0.4742	0.395	0.395	0.399	0.386	0.395	387,641	0.3939	1.06%
2013-08-28	0	0.470	0.465	0.475	0.460	0.485	7,424,000	3,473,330	0.4679	0.390	0.386	0.395	0.382	0.403	8,937,416	0.3886	-7.84%
2013-08-27	0	0.510	0.510	0.520	0.510	0.520	200,000	102,800	0.5140	0.424	0.424	0.432	0.424	0.432	240,771	0.4270	0.00%
2013-08-26	0	0.510	0.500	0.510	0.510	0.510	548,000	279,480	0.5100	0.424	0.415	0.424	0.424	0.424	659,712	0.4236	0.00%
2013-08-23	0	0.510	0.500	0.510	0.500	0.510	210,000	106,600	0.5076	0.424	0.415	0.424	0.415	0.424	252,809	0.4217	2.00%
2013-08-22	0	0.500	0.500	0.510	0.485	0.500	484,000	240,370	0.4966	0.415	0.415	0.424	0.403	0.415	582,666	0.4125	-1.96%
2013-08-21	0	0.510	0.500	0.510	0.495	0.510	366,000	183,080	0.5002	0.424	0.415	0.424	0.411	0.424	440,611	0.4155	3.03%
2013-08-20	0	0.495	0.490	0.500	0.480	0.500	1,684,000	827,910	0.4916	0.411	0.407	0.415	0.399	0.415	2,027,291	0.4084	-1.00%
2013-08-19	0	0.500	0.495	0.500	0.500	0.520	3,250,000	1,636,260	0.5035	0.415	0.411	0.415	0.415	0.432	3,912,527	0.4182	-3.85%
2013-08-16	0	0.520	0.520	0.530	0.520	0.530	2,798,000	1,459,960	0.5218	0.432	0.432	0.440	0.432	0.440	3,368,385	0.4334	-3.70%
2013-08-15	0	0.540	0.530	0.550	0.520	0.540	300,000	159,600	0.5320	0.449	0.440	0.457	0.432	0.449	361,156	0.4419	1.89%
2013-08-13	0	0.530	0.530	0.540	0.530	0.540	254,000	136,620	0.5379	0.440	0.440	0.449	0.440	0.449	305,779	0.4468	-1.85%
2013-08-12	0	0.540	0.540	0.550	0.530	0.540	586,000	312,060	0.5325	0.449	0.449	0.457	0.440	0.449	705,459	0.4424	0.00%
2013-08-09	0	0.540	0.540	0.560	0.540	0.550	628,000	342,020	0.5446	0.449	0.449	0.465	0.449	0.457	756,021	0.4524	-3.57%
2013-08-08	0	0.560	0.550	0.560	0.540	0.560	1,542,000	842,940	0.5467	0.465	0.457	0.465	0.449	0.465	1,856,344	0.4541	5.66%
2013-08-07	0	0.530	0.530	0.540	0.520	0.530	1,278,000	676,340	0.5292	0.440	0.440	0.449	0.432	0.440	1,538,526	0.4396	1.92%
2013-08-06	0	0.520	0.510	0.520	0.500	0.530	1,114,000	574,840	0.5160	0.432	0.424	0.432	0.415	0.440	1,341,094	0.4286	1.96%
2013-08-05	0	0.510	0.500	0.510	0.490	0.510	1,372,000	688,140	0.5016	0.424	0.415	0.424	0.407	0.424	1,651,688	0.4166	4.08%
2013-08-02	0	0.490	0.490	0.495	0.485	0.490	214,000	104,700	0.4893	0.407	0.407	0.411	0.403	0.407	257,625	0.4064	1.03%
2013-08-01	0	0.485	0.485	0.495	0.485	0.485	42,000	20,370	0.4850	0.403	0.403	0.411	0.403	0.403	50,562	0.4029	0.00%
2013-07-31	0	0.485	0.485	0.495	0.485	0.490	186,000	90,420	0.4861	0.403	0.403	0.411	0.403	0.407	223,917	0.4038	0.00%
2013-07-30	0	0.485	0.485	0.490	0.475	0.480	437,074	208,534	0.4771	0.403	0.403	0.407	0.395	0.399	526,173	0.3963	0.00%
2013-07-29	0	0.485	0.485	0.495	0.480	0.485	236,926	113,716	0.4800	0.403	0.403	0.411	0.399	0.403	285,224	0.3987	0.00%
2013-07-26	0	0.485	0.485	0.490	0.475	0.490	348,000	167,980	0.4827	0.403	0.403	0.407	0.395	0.407	418,941	0.4010	-1.02%
2013-07-25	0	0.490	0.485	0.490	0.480	0.495	298,000	144,990	0.4865	0.407	0.403	0.407	0.399	0.411	358,749	0.4042	1.03%
2013-07-24	0	0.485	0.485	0.490	0.485	0.490	156,000	76,160	0.4882	0.403	0.403	0.407	0.403	0.407	187,801	0.4055	-1.02%
2013-07-23	0	0.490	0.480	0.495	0.490	0.500	330,000	163,240	0.4947	0.407	0.399	0.411	0.407	0.415	397,272	0.4109	2.08%
2013-07-22	0	0.480	0.480	0.485	0.470	0.480	482,000	229,670	0.4765	0.399	0.399	0.403	0.390	0.399	580,258	0.3958	0.00%
2013-07-19	0	0.480	0.475	0.485	0.480	0.490	864,000	419,420	0.4854	0.399	0.395	0.403	0.399	0.407	1,040,130	0.4032	-2.04%
2013-07-18	0	0.490	0.480	0.490	0.475	0.490	804,000	387,520	0.4820	0.407	0.399	0.407	0.395	0.407	967,899	0.4004	3.16%
2013-07-17	0	0.475	0.470	0.475	0.470	0.480	492,000	234,150	0.4759	0.395	0.390	0.395	0.390	0.399	592,296	0.3953	-1.04%
2013-07-16	0	0.480	0.475	0.485	0.460	0.510	8,748,000	4,133,910	0.4726	0.399	0.395	0.403	0.382	0.424	10,531,319	0.3925	2.13%
2013-07-15	0	0.470	0.470	0.475	0.470	0.470	50,000	23,500	0.4700	0.390	0.390	0.395	0.390	0.390	60,193	0.3904	1.08%
2013-07-12	0	0.465	0.465	0.475	0.465	0.470	164,000	76,760	0.4680	0.386	0.386	0.395	0.386	0.390	197,432	0.3888	-2.11%
2013-07-11	0	0.475	0.470	0.475	0.470	0.475	300,000	141,310	0.4710	0.395	0.390	0.395	0.390	0.395	361,156	0.3913	2.15%
2013-07-10	0	0.465	0.465	0.475	0.460	0.470	190,890	88,630	0.4643	0.386	0.386	0.395	0.382	0.390	229,804	0.3857	0.00%
2013-07-09	0	0.465	0.460	0.470	0.450	0.475	774,000	360,550	0.4658	0.386	0.382	0.390	0.374	0.395	931,783	0.3869	3.33%
2013-07-08	0	0.450	0.450	0.460	0.435	0.455	87,000	38,220	0.4393	0.374	0.374	0.382	0.361	0.378	104,735	0.3649	-2.17%
2013-07-05	0	0.460	0.460	0.465	0.455	0.460	402,000	183,600	0.4567	0.382	0.382	0.386	0.378	0.382	483,950	0.3794	0.00%
2013-07-04	0	0.460	0.455	0.460	0.450	0.460	140,000	64,000	0.4571	0.382	0.378	0.382	0.374	0.382	168,540	0.3797	0.00%
2013-07-03	0	0.460	0.450	0.460	0.460	0.460	802,000	368,920	0.4600	0.382	0.374	0.382	0.382	0.382	965,491	0.3821	0.00%
2013-07-02	0	0.460	0.450	0.465	0.445	0.460	292,000	131,020	0.4487	0.382	0.374	0.386	0.370	0.382	351,526	0.3727	2.22%
2013-06-28	0	0.450	0.450	0.455	0.440	0.455	2,828,000	1,251,000	0.4424	0.374	0.374	0.378	0.365	0.378	3,404,501	0.3675	0.00%
2013-06-27	0	0.450	0.440	0.450	0.440	0.455	1,906,000	850,120	0.4460	0.374	0.365	0.374	0.365	0.378	2,294,547	0.3705	1.12%
2013-06-26	0	0.445	0.440	0.445	0.430	0.455	5,300,000	2,366,180	0.4464	0.370	0.365	0.370	0.357	0.378	6,380,429	0.3708	-4.30%
2013-06-25	0	0.465	0.455	0.465	0.430	0.465	3,192,000	1,419,610	0.4447	0.386	0.378	0.386	0.357	0.386	3,842,704	0.3694	-2.11%
2013-06-24	0	0.475	0.465	0.475	0.460	0.485	1,226,000	582,040	0.4747	0.395	0.386	0.395	0.382	0.403	1,475,926	0.3944	-3.06%
2013-06-21	0	0.490	0.485	0.500	0.485	0.495	312,000	153,690	0.4926	0.407	0.403	0.415	0.403	0.411	375,603	0.4092	-2.00%
2013-06-20	0	0.500	0.495	0.500	0.490	0.500	1,022,000	506,090	0.4952	0.415	0.411	0.415	0.407	0.415	1,230,339	0.4113	-1.96%
2013-06-19	0	0.510	0.500	0.510	0.495	0.520	600,000	301,760	0.5029	0.424	0.415	0.424	0.411	0.432	722,313	0.4178	2.00%
2013-06-18	0	0.500	0.500	0.510	0.485	0.500	444,000	219,580	0.4945	0.415	0.415	0.424	0.403	0.415	534,511	0.4108	0.00%
2013-06-17	0	0.500	0.500	0.510	0.500	0.500	62,000	31,000	0.5000	0.415	0.415	0.424	0.415	0.415	74,639	0.4153	1.01%
2013-06-14	0	0.495	0.485	0.495	0.480	0.500	1,696,000	835,520	0.4926	0.411	0.403	0.411	0.399	0.415	2,041,737	0.4092	0.00%
2013-06-13	0	0.495	0.485	0.495	0.475	0.500	434,000	209,400	0.4825	0.411	0.403	0.411	0.395	0.415	522,473	0.4008	-1.00%
2013-06-11	0	0.500	0.500	0.510	0.495	0.520	1,646,000	828,020	0.5030	0.415	0.415	0.424	0.411	0.432	1,981,544	0.4179	-3.85%
2013-06-10	0	0.520	0.500	0.520	0.500	0.520	538,000	277,380	0.5156	0.432	0.415	0.432	0.415	0.432	647,674	0.4283	0.00%
2013-06-07	0	0.520	0.500	0.520	0.485	0.520	402,000	200,860	0.4997	0.432	0.415	0.432	0.403	0.432	483,950	0.4150	4.00%
2013-06-06	0	0.500	0.500	0.510	0.500	0.510	600,000	301,000	0.5017	0.415	0.415	0.424	0.415	0.424	722,313	0.4167	-1.96%
2013-06-05	0	0.510	0.510	0.520	0.500	0.520	1,653,000	843,980	0.5106	0.424	0.424	0.432	0.415	0.432	1,989,971	0.4241	-3.77%
2013-06-04	0	0.530	0.520	0.530	0.510	0.540	1,607,000	837,230	0.5210	0.440	0.432	0.440	0.424	0.449	1,934,594	0.4328	1.92%
2013-06-03	0	0.520	0.520	0.530	0.510	0.530	1,578,000	820,980	0.5203	0.432	0.432	0.440	0.424	0.440	1,899,682	0.4322	-1.89%
2013-05-31	0	0.530	0.520	0.540	0.510	0.540	1,622,000	853,900	0.5264	0.440	0.432	0.449	0.424	0.449	1,952,652	0.4373	-1.85%
2013-05-30	0	0.540	0.530	0.540	0.530	0.570	2,404,000	1,313,280	0.5463	0.449	0.440	0.449	0.440	0.473	2,894,066	0.4538	-2.35%
2013-05-29	0	0.590	0.580	0.590	0.560	0.590	5,194,000	3,044,640	0.5862	0.459	0.452	0.459	0.436	0.459	6,671,183	0.4564	3.51%
2013-05-28	0	0.570	0.560	0.570	0.550	0.570	2,214,000	1,244,100	0.5619	0.444	0.436	0.444	0.428	0.444	2,843,665	0.4375	-1.72%
2013-05-27	0	0.580	0.570	0.580	0.550	0.590	2,124,000	1,208,400	0.5689	0.452	0.444	0.452	0.428	0.459	2,728,069	0.4430	3.57%
2013-05-24	0	0.560	0.550	0.560	0.550	0.560	616,000	339,740	0.5515	0.436	0.428	0.436	0.428	0.436	791,191	0.4294	0.00%
2013-05-23	0	0.560	0.550	0.560	0.530	0.580	4,938,000	2,725,680	0.5520	0.436	0.428	0.436	0.413	0.452	6,342,376	0.4298	-3.45%
2013-05-22	0	0.580	0.570	0.580	0.560	0.600	4,050,000	2,316,780	0.5720	0.452	0.444	0.452	0.436	0.467	5,201,827	0.4454	-1.69%
2013-05-21	0	0.590	0.580	0.590	0.580	0.610	3,718,000	2,203,580	0.5927	0.459	0.452	0.459	0.452	0.475	4,775,406	0.4614	-4.84%
2013-05-20	0	0.620	0.610	0.620	0.600	0.630	2,368,000	1,454,460	0.6142	0.483	0.475	0.483	0.467	0.491	3,041,463	0.4782	0.00%
2013-05-16	0	0.620	0.600	0.620	0.580	0.650	5,234,000	3,219,360	0.6151	0.483	0.467	0.483	0.452	0.506	6,722,559	0.4789	5.08%
2013-05-15	0	0.590	0.580	0.590	0.580	0.600	2,578,000	1,514,540	0.5875	0.459	0.452	0.459	0.452	0.467	3,311,188	0.4574	0.00%
2013-05-14	0	0.590	0.580	0.590	0.570	0.600	1,602,000	924,200	0.5769	0.459	0.452	0.459	0.444	0.467	2,057,612	0.4492	3.51%
2013-05-13	0	0.570	0.580	0.590	0.550	0.600	6,508,000	3,779,500	0.5807	0.444	0.452	0.459	0.428	0.467	8,358,886	0.4522	1.79%
2013-05-10	0	0.560	0.560	0.570	0.550	0.600	15,780,000	9,129,120	0.5785	0.436	0.436	0.444	0.428	0.467	20,267,859	0.4504	-1.75%
2013-05-09	0	0.570	0.560	0.570	0.520	0.580	12,254,000	6,750,640	0.5509	0.444	0.436	0.444	0.405	0.452	15,739,059	0.4289	11.76%
2013-05-08	0	0.510	0.510	0.520	0.495	0.520	10,974,000	5,551,670	0.5059	0.397	0.397	0.405	0.385	0.405	14,095,024	0.3939	3.03%
2013-05-07	0	0.495	0.490	0.495	0.485	0.500	3,404,000	1,681,970	0.4941	0.385	0.382	0.385	0.378	0.389	4,372,103	0.3847	0.00%
2013-05-06	0	0.495	0.490	0.495	0.485	0.500	3,112,000	1,522,520	0.4892	0.385	0.382	0.385	0.378	0.389	3,997,058	0.3809	0.00%
2013-05-03	0	0.495	0.490	0.500	0.490	0.500	304,000	151,460	0.4982	0.385	0.382	0.389	0.382	0.389	390,458	0.3879	-1.00%
2013-05-02	0	0.500	0.490	0.500	0.490	0.500	752,000	375,810	0.4997	0.389	0.382	0.389	0.382	0.389	965,870	0.3891	0.00%
2013-04-30	0	0.500	0.490	0.500	0.485	0.500	576,000	286,160	0.4968	0.389	0.382	0.389	0.378	0.389	739,815	0.3868	3.09%
2013-04-29	0	0.485	0.485	0.490	0.485	0.500	2,462,000	1,200,800	0.4877	0.378	0.378	0.382	0.378	0.389	3,162,197	0.3797	-2.02%
2013-04-26	0	0.495	0.490	0.495	0.495	0.500	694,000	345,890	0.4984	0.385	0.382	0.385	0.385	0.389	891,375	0.3880	0.00%
2013-04-25	0	0.495	0.495	0.500	0.495	0.510	1,192,000	596,670	0.5006	0.385	0.385	0.389	0.385	0.397	1,531,007	0.3897	-1.00%
2013-04-24	0	0.500	0.490	0.500	0.485	0.500	640,000	315,500	0.4930	0.389	0.382	0.389	0.378	0.389	822,017	0.3838	2.04%
2013-04-23	0	0.490	0.485	0.490	0.485	0.495	794,000	386,410	0.4867	0.382	0.378	0.382	0.378	0.385	1,019,815	0.3789	0.00%
2013-04-22	0	0.490	0.490	0.500	0.490	0.500	320,000	156,900	0.4903	0.382	0.382	0.389	0.382	0.389	411,009	0.3817	-2.00%
2013-04-19	0	0.500	0.495	0.500	0.490	0.500	316,000	156,000	0.4937	0.389	0.385	0.389	0.382	0.389	405,871	0.3844	0.00%
2013-04-18	0	0.500	0.495	0.500	0.495	0.510	368,000	183,640	0.4990	0.389	0.385	0.389	0.385	0.397	472,660	0.3885	1.01%
2013-04-17	0	0.495	0.495	0.500	0.495	0.510	620,000	310,600	0.5010	0.385	0.385	0.389	0.385	0.397	796,329	0.3900	-1.00%
2013-04-16	0	0.500	0.495	0.510	0.500	0.510	2,142,000	1,072,000	0.5005	0.389	0.385	0.397	0.389	0.397	2,751,188	0.3896	0.00%
2013-04-15	0	0.500	0.495	0.500	0.490	0.510	4,334,000	2,158,480	0.4980	0.389	0.385	0.389	0.382	0.397	5,566,597	0.3878	-1.96%
2013-04-12	0	0.510	0.500	0.510	0.495	0.520	4,898,000	2,473,440	0.5050	0.397	0.389	0.397	0.385	0.405	6,291,000	0.3932	5.15%
2013-04-11	0	0.485	0.490	0.495	0.485	0.530	6,015,000	3,016,655	0.5015	0.378	0.382	0.385	0.378	0.413	7,725,676	0.3905	1.04%
2013-04-10	0	0.480	0.480	0.490	0.480	0.485	382,000	183,460	0.4803	0.374	0.374	0.382	0.374	0.378	490,641	0.3739	-1.03%
2013-04-09	0	0.485	0.480	0.485	0.470	0.490	1,122,000	540,460	0.4817	0.378	0.374	0.378	0.366	0.382	1,441,099	0.3750	1.04%
2013-04-08	0	0.480	0.475	0.480	0.465	0.480	488,000	233,010	0.4775	0.374	0.370	0.374	0.362	0.374	626,788	0.3718	0.00%
2013-04-05	0	0.480	0.475	0.480	0.475	0.490	2,144,000	1,033,080	0.4818	0.374	0.370	0.374	0.370	0.382	2,753,757	0.3752	-2.04%
2013-04-03	0	0.490	0.485	0.490	0.485	0.495	1,182,000	580,510	0.4911	0.382	0.378	0.382	0.378	0.385	1,518,163	0.3824	-2.00%
2013-04-02	0	0.500	0.490	0.500	0.490	0.500	2,576,000	1,273,210	0.4943	0.389	0.382	0.389	0.382	0.389	3,308,619	0.3848	1.01%
2013-03-28	0	0.495	0.490	0.500	0.490	0.500	2,668,000	1,317,990	0.4940	0.385	0.382	0.389	0.382	0.389	3,426,784	0.3846	-1.00%
2013-03-27	0	0.500	0.490	0.500	0.450	0.510	13,789,372	6,781,237	0.4918	0.389	0.382	0.389	0.350	0.397	17,711,093	0.3829	14.94%
2013-03-26	0	0.435	0.430	0.435	0.430	0.440	546,000	236,410	0.4330	0.339	0.335	0.339	0.335	0.343	701,283	0.3371	-1.14%
2013-03-25	0	0.440	0.435	0.445	0.430	0.440	1,062,000	464,760	0.4376	0.343	0.339	0.346	0.335	0.343	1,364,035	0.3407	1.15%
2013-03-22	0	0.435	0.430	0.440	0.430	0.435	1,266,000	548,560	0.4333	0.339	0.335	0.343	0.335	0.339	1,626,053	0.3374	1.16%
2013-03-21	0	0.430	0.425	0.440	0.415	0.450	3,408,000	1,426,550	0.4186	0.335	0.331	0.343	0.323	0.350	4,377,241	0.3259	3.61%
2013-03-20	0	0.415	0.410	0.415	0.410	0.420	3,708,000	1,538,050	0.4148	0.323	0.319	0.323	0.319	0.327	4,762,562	0.3229	-1.19%
2013-03-19	0	0.420	0.415	0.420	0.415	0.420	2,364,000	986,540	0.4173	0.327	0.323	0.327	0.323	0.327	3,036,326	0.3249	0.00%
2013-03-18	0	0.420	0.415	0.420	0.415	0.430	1,308,000	550,360	0.4208	0.327	0.323	0.327	0.323	0.335	1,679,997	0.3276	-3.45%
2013-03-15	0	0.435	0.425	0.435	0.430	0.435	1,700,000	733,340	0.4314	0.339	0.331	0.339	0.335	0.339	2,183,483	0.3359	1.16%
2013-03-14	0	0.430	0.430	0.435	0.420	0.430	1,402,000	597,540	0.4262	0.335	0.335	0.339	0.327	0.335	1,800,731	0.3318	0.00%
2013-03-13	0	0.430	0.420	0.430	0.420	0.440	1,110,000	473,760	0.4268	0.335	0.327	0.335	0.327	0.343	1,425,686	0.3323	-2.27%
2013-03-12	0	0.440	0.435	0.440	0.440	0.450	852,000	377,800	0.4434	0.343	0.339	0.343	0.343	0.350	1,094,310	0.3452	-2.22%
2013-03-11	0	0.450	0.445	0.450	0.445	0.450	1,604,000	718,590	0.4480	0.350	0.346	0.350	0.346	0.350	2,060,180	0.3488	-2.17%
2013-03-08	0	0.460	0.455	0.460	0.455	0.460	902,000	413,410	0.4583	0.358	0.354	0.358	0.354	0.358	1,158,530	0.3568	0.00%
2013-03-07	0	0.460	0.455	0.460	0.450	0.460	1,218,000	554,260	0.4551	0.358	0.354	0.358	0.350	0.358	1,564,401	0.3543	0.00%
2013-03-06	0	0.460	0.455	0.465	0.460	0.460	378,000	173,880	0.4600	0.358	0.354	0.362	0.358	0.358	485,504	0.3581	0.00%
2013-03-05	0	0.460	0.455	0.460	0.455	0.460	448,000	205,590	0.4589	0.358	0.354	0.358	0.354	0.358	575,412	0.3573	0.00%
2013-03-04	0	0.460	0.455	0.465	0.455	0.460	816,000	373,100	0.4572	0.358	0.354	0.362	0.354	0.358	1,048,072	0.3560	0.00%
2013-03-01	0	0.460	0.460	0.465	0.460	0.465	1,210,000	557,090	0.4604	0.358	0.358	0.362	0.358	0.362	1,554,126	0.3585	0.00%
2013-02-28	0	0.460	0.460	0.470	0.460	0.465	886,000	409,400	0.4621	0.358	0.358	0.366	0.358	0.362	1,137,980	0.3598	0.00%
2013-02-27	0	0.460	0.460	0.465	0.460	0.465	454,000	209,000	0.4604	0.358	0.358	0.362	0.358	0.362	583,118	0.3584	0.00%
2013-02-26	0	0.460	0.460	0.465	0.460	0.470	254,000	118,380	0.4661	0.358	0.358	0.362	0.358	0.366	326,238	0.3629	-1.08%
2013-02-25	0	0.465	0.465	0.470	0.460	0.465	1,198,000	553,940	0.4624	0.362	0.362	0.366	0.358	0.362	1,538,713	0.3600	0.00%
2013-02-22	0	0.465	0.465	0.470	0.465	0.475	1,406,000	659,760	0.4692	0.362	0.362	0.366	0.362	0.370	1,805,869	0.3653	-2.11%
2013-02-21	0	0.475	0.465	0.475	0.470	0.475	170,000	79,920	0.4701	0.370	0.362	0.370	0.366	0.370	218,348	0.3660	1.06%
2013-02-20	0	0.470	0.470	0.475	0.460	0.470	1,350,000	633,000	0.4689	0.366	0.366	0.370	0.358	0.366	1,733,942	0.3651	-1.05%
2013-02-19	0	0.475	0.470	0.475	0.475	0.480	134,000	63,800	0.4761	0.370	0.366	0.370	0.370	0.374	172,110	0.3707	-1.04%
2013-02-18	0	0.480	0.475	0.480	0.465	0.485	484,000	230,180	0.4756	0.374	0.370	0.374	0.362	0.378	621,650	0.3703	3.23%
2013-02-15	0	0.465	0.465	0.475	0.465	0.465	30,000	13,950	0.4650	0.362	0.362	0.370	0.362	0.362	38,532	0.3620	0.00%
2013-02-14	0	0.465	0.465	0.475	0.465	0.480	768,000	362,510	0.4720	0.362	0.362	0.370	0.362	0.374	986,421	0.3675	-1.06%
2013-02-08	0	0.470	0.470	0.475	0.470	0.475	438,000	206,810	0.4722	0.366	0.366	0.370	0.366	0.370	562,568	0.3676	0.00%
2013-02-07	0	0.470	0.470	0.475	0.470	0.470	1,070,000	502,900	0.4700	0.366	0.366	0.370	0.366	0.366	1,374,310	0.3659	0.00%
2013-02-06	0	0.470	0.470	0.475	0.470	0.480	588,000	277,420	0.4718	0.366	0.366	0.370	0.366	0.374	755,228	0.3673	-1.05%
2013-02-05	0	0.475	0.470	0.475	0.470	0.475	760,000	357,360	0.4702	0.370	0.366	0.370	0.366	0.370	976,145	0.3661	0.00%
2013-02-04	0	0.475	0.475	0.480	0.470	0.475	618,000	292,420	0.4732	0.370	0.370	0.374	0.366	0.370	793,760	0.3684	0.00%
2013-02-01	0	0.475	0.470	0.475	0.475	0.485	314,000	150,920	0.4806	0.370	0.366	0.370	0.370	0.378	403,302	0.3742	-2.06%
2013-01-31	0	0.485	0.475	0.485	0.480	0.485	20,000	9,650	0.4825	0.378	0.370	0.378	0.374	0.378	25,688	0.3757	2.11%
2013-01-30	0	0.475	0.470	0.480	0.475	0.480	920,000	438,930	0.4771	0.370	0.366	0.374	0.370	0.374	1,181,650	0.3715	-1.04%
2013-01-29	0	0.480	0.480	0.485	0.475	0.485	1,130,000	545,690	0.4829	0.374	0.374	0.378	0.370	0.378	1,451,374	0.3760	1.05%
2013-01-28	0	0.475	0.475	0.480	0.470	0.480	1,082,000	515,350	0.4763	0.370	0.370	0.374	0.366	0.374	1,389,723	0.3708	-2.06%
2013-01-25	0	0.485	0.480	0.490	0.485	0.510	1,250,000	618,950	0.4952	0.378	0.374	0.382	0.378	0.397	1,605,502	0.3855	-2.02%
2013-01-24	0	0.495	0.495	0.500	0.490	0.500	1,914,000	949,860	0.4963	0.385	0.385	0.389	0.382	0.389	2,458,345	0.3864	3.13%
2013-01-23	0	0.480	0.480	0.485	0.475	0.490	694,000	334,930	0.4826	0.374	0.374	0.378	0.370	0.382	891,375	0.3757	-1.03%
2013-01-22	0	0.485	0.475	0.495	0.475	0.495	1,428,000	694,260	0.4862	0.378	0.370	0.385	0.370	0.385	1,834,126	0.3785	-1.02%
2013-01-21	0	0.490	0.485	0.490	0.470	0.490	1,452,000	699,940	0.4821	0.382	0.378	0.382	0.366	0.382	1,864,951	0.3753	3.16%
2013-01-18	0	0.475	0.475	0.485	0.475	0.485	352,000	169,940	0.4828	0.370	0.370	0.378	0.370	0.378	452,109	0.3759	0.00%
2013-01-17	0	0.475	0.470	0.475	-	-	0	0	-	0.370	0.366	0.370	-	-	0	-	-1.04%
2013-01-16	0	0.480	0.480	0.485	0.475	0.490	233,000	111,530	0.4787	0.374	0.374	0.378	0.370	0.382	299,266	0.3727	-2.04%
2013-01-15	0	0.490	0.475	0.490	0.470	0.490	1,022,000	488,490	0.4780	0.382	0.370	0.382	0.366	0.382	1,312,659	0.3721	0.00%
2013-01-14	0	0.490	0.490	0.495	0.480	0.495	1,028,000	501,270	0.4876	0.382	0.382	0.385	0.374	0.385	1,320,365	0.3796	2.08%
2013-01-11	0	0.480	0.475	0.480	0.475	0.495	1,714,000	825,270	0.4815	0.374	0.370	0.374	0.370	0.385	2,201,465	0.3749	1.05%
2013-01-10	0	0.475	0.475	0.480	0.470	0.485	322,488	154,884	0.4803	0.370	0.370	0.374	0.366	0.378	414,204	0.3739	0.00%
2013-01-09	0	0.475	0.465	0.475	0.470	0.490	774,000	365,280	0.4719	0.370	0.362	0.370	0.366	0.382	994,127	0.3674	1.06%
2013-01-08	0	0.470	0.470	0.475	0.470	0.480	844,000	400,570	0.4746	0.366	0.366	0.370	0.366	0.374	1,084,035	0.3695	0.00%
2013-01-07	0	0.470	0.470	0.475	0.470	0.475	200,000	94,300	0.4715	0.366	0.366	0.370	0.366	0.370	256,880	0.3671	-1.05%
2013-01-04	0	0.475	0.465	0.475	0.450	0.485	1,364,000	634,300	0.4650	0.370	0.362	0.370	0.350	0.378	1,751,924	0.3621	5.56%
2013-01-03	0	0.450	0.450	0.460	0.445	0.450	130,000	58,100	0.4469	0.350	0.350	0.358	0.346	0.350	166,972	0.3480	0.00%
2013-01-02	0	0.450	0.450	0.465	0.440	0.465	1,020,000	460,030	0.4510	0.350	0.350	0.362	0.343	0.362	1,310,090	0.3511	2.27%
2012-12-31	0	0.440	0.440	0.450	0.440	0.440	308,000	135,520	0.4400	0.343	0.343	0.350	0.343	0.343	395,596	0.3426	2.33%
2012-12-28	0	0.430	0.425	0.430	0.425	0.440	572,000	245,770	0.4297	0.335	0.331	0.335	0.331	0.343	734,678	0.3345	-2.27%
2012-12-27	0	0.440	0.440	0.445	0.440	0.440	274,000	120,560	0.4400	0.343	0.343	0.346	0.343	0.343	351,926	0.3426	1.15%
2012-12-24	0	0.435	0.435	0.445	0.430	0.440	314,000	136,920	0.4361	0.339	0.339	0.346	0.335	0.343	403,302	0.3395	1.16%
2012-12-21	0	0.430	0.440	0.445	0.430	0.440	446,000	195,360	0.4380	0.335	0.343	0.346	0.335	0.343	572,843	0.3410	-3.37%
2012-12-20	0	0.445	0.440	0.445	0.440	0.445	300,000	133,160	0.4439	0.346	0.343	0.346	0.343	0.346	385,321	0.3456	0.00%
2012-12-19	0	0.445	0.435	0.445	0.430	0.445	1,332,000	581,790	0.4368	0.346	0.339	0.346	0.335	0.346	1,710,823	0.3401	2.30%
2012-12-18	0	0.435	0.430	0.435	0.410	0.435	1,226,000	521,630	0.4255	0.339	0.335	0.339	0.319	0.339	1,574,677	0.3313	4.82%
2012-12-17	0	0.415	0.410	0.415	0.405	0.420	1,075,000	441,365	0.4106	0.323	0.319	0.323	0.315	0.327	1,380,732	0.3197	1.22%
2012-12-14	0	0.410	0.405	0.410	0.410	0.410	198,000	81,180	0.4100	0.319	0.315	0.319	0.319	0.319	254,312	0.3192	0.00%
2012-12-13	0	0.410	0.410	0.415	0.405	0.415	278,000	114,770	0.4128	0.319	0.319	0.323	0.315	0.323	357,064	0.3214	0.00%
2012-12-12	0	0.410	0.405	0.410	0.405	0.415	683,600	279,554	0.4089	0.319	0.315	0.319	0.315	0.323	878,017	0.3184	1.23%
2012-12-11	0	0.405	0.400	0.410	0.405	0.410	392,000	158,860	0.4053	0.315	0.311	0.319	0.315	0.319	503,485	0.3155	-1.22%
2012-12-10	0	0.410	0.405	0.410	0.400	0.410	548,000	221,930	0.4050	0.319	0.315	0.319	0.311	0.319	703,852	0.3153	1.23%
2012-12-07	0	0.405	0.400	0.410	0.400	0.410	368,000	149,080	0.4051	0.315	0.311	0.319	0.311	0.319	472,660	0.3154	1.25%
2012-12-06	0	0.400	0.400	0.410	0.400	0.400	10,000	4,000	0.4000	0.311	0.311	0.319	0.311	0.311	12,844	0.3114	-2.44%
2012-12-05	0	0.410	0.405	0.415	0.400	0.410	360,000	145,410	0.4039	0.319	0.315	0.323	0.311	0.319	462,385	0.3145	1.23%
2012-12-04	0	0.405	0.400	0.410	0.400	0.405	100,000	40,440	0.4044	0.315	0.311	0.319	0.311	0.315	128,440	0.3149	2.53%
2012-12-03	0	0.395	0.395	0.400	0.395	0.400	384,000	153,030	0.3985	0.308	0.308	0.311	0.308	0.311	493,210	0.3103	-1.25%
2012-11-30	0	0.400	0.400	0.405	0.400	0.405	300,000	121,450	0.4048	0.311	0.311	0.315	0.311	0.315	385,321	0.3152	-1.23%
2012-11-29	0	0.405	0.400	0.410	0.405	0.405	434,000	175,770	0.4050	0.315	0.311	0.319	0.315	0.315	557,430	0.3153	0.00%
2012-11-28	0	0.405	0.400	0.405	0.395	0.405	148,000	59,670	0.4032	0.315	0.311	0.315	0.308	0.315	190,091	0.3139	1.25%
2012-11-27	0	0.400	0.400	0.405	0.400	0.400	122,000	48,800	0.4000	0.311	0.311	0.315	0.311	0.311	156,697	0.3114	0.00%
2012-11-26	0	0.400	0.400	0.405	0.400	0.405	192,000	76,830	0.4002	0.311	0.311	0.315	0.311	0.315	246,605	0.3116	-1.23%
2012-11-23	0	0.405	0.395	0.410	0.405	0.405	158,000	63,990	0.4050	0.315	0.308	0.319	0.315	0.315	202,935	0.3153	1.25%
2012-11-22	0	0.400	0.400	0.410	0.400	0.405	84,000	33,800	0.4024	0.311	0.311	0.319	0.311	0.315	107,890	0.3133	-1.23%
2012-11-21	0	0.405	0.400	0.405	0.405	0.405	300,000	121,500	0.4050	0.315	0.311	0.315	0.315	0.315	385,321	0.3153	0.00%
2012-11-20	0	0.405	0.400	0.405	0.395	0.405	390,000	157,220	0.4031	0.315	0.311	0.315	0.308	0.315	500,917	0.3139	-1.22%
2012-11-19	0	0.410	0.400	0.410	0.410	0.410	10,000	4,100	0.4100	0.319	0.311	0.319	0.319	0.319	12,844	0.3192	3.80%
2012-11-16	0	0.395	0.395	0.410	0.395	0.405	266,000	107,350	0.4036	0.308	0.308	0.319	0.308	0.315	341,651	0.3142	-1.25%
2012-11-15	0	0.400	0.400	0.410	0.400	0.400	76,000	30,400	0.4000	0.311	0.311	0.319	0.311	0.311	97,615	0.3114	-1.23%
2012-11-14	0	0.405	0.400	0.410	0.395	0.405	200,000	79,770	0.3989	0.315	0.311	0.319	0.308	0.315	256,880	0.3105	0.00%
2012-11-13	0	0.405	0.405	0.415	0.400	0.400	614,000	245,600	0.4000	0.315	0.315	0.323	0.311	0.311	788,623	0.3114	1.25%
2012-11-12	0	0.400	0.400	0.410	0.400	0.410	330,000	132,620	0.4019	0.311	0.311	0.319	0.311	0.319	423,853	0.3129	-4.76%
2012-11-09	0	0.420	0.405	0.420	0.405	0.420	354,000	145,760	0.4118	0.327	0.315	0.327	0.315	0.327	454,678	0.3206	2.44%
2012-11-08	0	0.410	0.410	0.415	0.410	0.410	92,000	37,720	0.4100	0.319	0.319	0.323	0.319	0.319	118,165	0.3192	0.00%
2012-11-07	0	0.410	0.410	0.415	0.405	0.420	272,000	113,300	0.4165	0.319	0.319	0.323	0.315	0.327	349,357	0.3243	1.23%
2012-11-06	0	0.405	0.405	0.410	0.405	0.405	148,000	59,940	0.4050	0.315	0.315	0.319	0.315	0.315	190,091	0.3153	0.00%
2012-11-05	0	0.405	0.405	0.415	0.405	0.405	70,000	28,350	0.4050	0.315	0.315	0.323	0.315	0.315	89,908	0.3153	-1.22%
2012-11-02	0	0.410	0.410	0.420	0.405	0.420	1,082,000	443,800	0.4102	0.319	0.319	0.327	0.315	0.327	1,389,723	0.3193	1.23%
2012-11-01	0	0.405	0.400	0.410	0.400	0.405	585,710	235,869	0.4027	0.315	0.311	0.319	0.311	0.315	752,287	0.3135	1.25%
2012-10-31	0	0.400	0.400	0.410	0.395	0.410	206,000	82,120	0.3986	0.311	0.311	0.319	0.308	0.319	264,587	0.3104	0.00%
2012-10-30	0	0.400	0.395	0.405	0.395	0.400	148,000	59,100	0.3993	0.311	0.308	0.315	0.308	0.311	190,091	0.3109	0.00%
2012-10-29	0	0.400	0.400	0.415	0.395	0.395	8,000	3,160	0.3950	0.311	0.311	0.323	0.308	0.308	10,275	0.3075	1.27%
2012-10-26	0	0.395	0.390	0.395	0.395	0.400	616,000	243,720	0.3956	0.308	0.304	0.308	0.308	0.311	791,191	0.3080	-2.47%
2012-10-25	0	0.405	0.400	0.405	0.395	0.405	930,000	372,120	0.4001	0.315	0.311	0.315	0.308	0.315	1,194,494	0.3115	0.00%
2012-10-24	0	0.405	0.400	0.405	0.400	0.405	626,000	251,710	0.4021	0.315	0.311	0.315	0.311	0.315	804,035	0.3131	0.00%
2012-10-22	0	0.405	0.400	0.405	0.400	0.405	566,000	227,970	0.4028	0.315	0.311	0.315	0.311	0.315	726,971	0.3136	0.00%
2012-10-19	0	0.405	0.400	0.405	0.400	0.405	968,000	390,210	0.4031	0.315	0.311	0.315	0.311	0.315	1,243,301	0.3139	2.53%
2012-10-18	0	0.395	0.395	0.405	0.390	0.415	2,749,000	1,088,185	0.3958	0.308	0.308	0.315	0.304	0.323	3,530,820	0.3082	1.28%
2012-10-17	0	0.390	0.385	0.395	0.390	0.390	123,000	47,955	0.3899	0.304	0.300	0.308	0.304	0.304	157,981	0.3035	0.00%
2012-10-16	0	0.390	0.385	0.390	0.385	0.390	1,020,000	397,600	0.3898	0.304	0.300	0.304	0.300	0.304	1,310,090	0.3035	0.00%
2012-10-15	0	0.390	0.390	0.395	0.385	0.390	694,000	269,110	0.3878	0.304	0.304	0.308	0.300	0.304	891,375	0.3019	2.63%
2012-10-12	0	0.380	0.380	0.390	0.380	0.385	862,000	331,760	0.3849	0.296	0.296	0.304	0.296	0.300	1,107,154	0.2997	-1.30%
2012-10-11	0	0.385	0.380	0.385	0.380	0.385	294,000	112,820	0.3837	0.300	0.296	0.300	0.296	0.300	377,614	0.2988	0.00%
2012-10-10	0	0.385	0.380	0.385	0.385	0.385	498,000	191,730	0.3850	0.300	0.296	0.300	0.300	0.300	639,632	0.2998	1.32%
2012-10-09	0	0.380	0.380	0.385	0.380	0.385	262,000	100,080	0.3820	0.296	0.296	0.300	0.296	0.300	336,513	0.2974	0.00%
2012-10-08	0	0.380	0.380	0.385	0.375	0.385	864,000	329,940	0.3819	0.296	0.296	0.300	0.292	0.300	1,109,723	0.2973	-1.30%
2012-10-05	0	0.385	0.380	0.385	0.375	0.385	1,944,000	738,450	0.3799	0.300	0.296	0.300	0.292	0.300	2,496,877	0.2957	0.00%
2012-10-04	0	0.385	0.380	0.385	0.380	0.385	154,000	59,270	0.3849	0.300	0.296	0.300	0.296	0.300	197,798	0.2996	-1.28%
2012-10-03	0	0.390	0.380	0.390	0.375	0.390	994,000	378,300	0.3806	0.304	0.296	0.304	0.292	0.304	1,276,695	0.2963	1.30%
2012-09-28	0	0.385	0.380	0.385	0.380	0.385	350,000	133,800	0.3823	0.300	0.296	0.300	0.296	0.300	449,541	0.2976	1.32%
2012-09-27	0	0.380	0.380	0.385	0.380	0.385	68,000	25,940	0.3815	0.296	0.296	0.300	0.296	0.300	87,339	0.2970	-1.30%
2012-09-26	0	0.385	0.385	0.390	0.380	0.385	537,000	204,340	0.3805	0.300	0.300	0.304	0.296	0.300	689,724	0.2963	0.00%
2012-09-25	0	0.385	0.380	0.390	0.385	0.390	134,000	51,840	0.3869	0.300	0.296	0.304	0.300	0.304	172,110	0.3012	1.32%
2012-09-24	0	0.380	0.380	0.385	0.380	0.380	176,000	66,880	0.3800	0.296	0.296	0.300	0.296	0.296	226,055	0.2959	-1.30%
2012-09-21	0	0.385	0.385	0.400	0.385	0.390	246,000	95,210	0.3870	0.300	0.300	0.311	0.300	0.304	315,963	0.3013	-2.53%
2012-09-20	0	0.395	0.380	0.405	-	-	0	0	-	0.308	0.296	0.315	-	-	0	-	0.00%
2012-09-19	0	0.395	0.385	0.395	0.385	0.395	172,000	66,240	0.3851	0.308	0.300	0.308	0.300	0.308	220,917	0.2998	2.60%
2012-09-18	0	0.385	0.380	0.390	0.380	0.385	779,000	298,850	0.3836	0.300	0.296	0.304	0.296	0.300	1,000,549	0.2987	0.00%
2012-09-17	0	0.385	0.385	0.390	0.385	0.385	380,000	146,300	0.3850	0.300	0.300	0.304	0.300	0.300	488,073	0.2998	0.00%
2012-09-14	0	0.385	0.385	0.390	0.375	0.385	1,982,000	760,090	0.3835	0.300	0.300	0.304	0.292	0.300	2,545,684	0.2986	2.67%
2012-09-13	0	0.375	0.375	0.380	0.375	0.380	798,000	303,070	0.3798	0.292	0.292	0.296	0.292	0.296	1,024,953	0.2957	-1.32%
2012-09-12	0	0.380	0.375	0.380	0.380	0.380	1,410,000	535,800	0.3800	0.296	0.292	0.296	0.296	0.296	1,811,006	0.2959	1.33%
2012-09-11	0	0.375	0.375	0.380	0.375	0.380	910,000	342,800	0.3767	0.292	0.292	0.296	0.292	0.296	1,168,806	0.2933	0.00%
2012-09-10	0	0.375	0.375	0.380	0.375	0.385	762,000	288,760	0.3790	0.292	0.292	0.296	0.292	0.300	978,714	0.2950	-1.32%
2012-09-07	0	0.380	0.370	0.380	0.380	0.380	2,000,000	760,000	0.3800	0.296	0.288	0.296	0.296	0.296	2,568,803	0.2959	1.33%
2012-09-06	0	0.375	0.375	0.380	0.370	0.380	163,000	61,030	0.3744	0.292	0.292	0.296	0.288	0.296	209,357	0.2915	-1.32%
2012-09-05	0	0.380	0.370	0.380	0.370	0.380	278,000	103,030	0.3706	0.296	0.288	0.296	0.288	0.296	357,064	0.2885	1.33%
2012-09-04	0	0.375	0.375	0.380	0.375	0.375	143,000	53,605	0.3749	0.292	0.292	0.296	0.292	0.292	183,669	0.2919	0.00%
2012-09-03	0	0.375	0.370	0.380	0.370	0.385	2,260,000	853,850	0.3778	0.292	0.288	0.296	0.288	0.300	2,902,748	0.2942	0.00%
2012-08-31	0	0.375	0.370	0.375	0.375	0.380	746,000	281,100	0.3768	0.292	0.288	0.292	0.292	0.296	958,164	0.2934	-1.32%
2012-08-30	0	0.380	0.375	0.380	0.375	0.380	688,000	260,460	0.3786	0.296	0.292	0.296	0.292	0.296	883,668	0.2947	0.00%
2012-08-29	0	0.380	0.375	0.380	0.380	0.385	632,000	240,360	0.3803	0.296	0.292	0.296	0.296	0.300	811,742	0.2961	0.00%
2012-08-28	0	0.380	0.375	0.380	0.375	0.380	250,000	94,250	0.3770	0.296	0.292	0.296	0.292	0.296	321,100	0.2935	0.00%
2012-08-27	0	0.380	0.375	0.385	0.365	0.380	726,000	273,130	0.3762	0.296	0.292	0.300	0.284	0.296	932,476	0.2929	0.00%
2012-08-24	0	0.380	0.380	0.385	0.380	0.385	654,000	250,390	0.3829	0.296	0.296	0.300	0.296	0.300	839,999	0.2981	-1.30%
2012-08-23	0	0.385	0.380	0.385	0.380	0.385	1,068,000	406,430	0.3806	0.300	0.296	0.300	0.296	0.300	1,371,741	0.2963	1.32%
2012-08-22	0	0.380	0.375	0.380	0.375	0.380	810,000	306,100	0.3779	0.296	0.292	0.296	0.292	0.296	1,040,365	0.2942	1.33%
2012-08-21	0	0.375	0.375	0.380	0.375	0.380	1,270,000	480,320	0.3782	0.292	0.292	0.296	0.292	0.296	1,631,190	0.2945	0.00%
2012-08-20	0	0.375	0.375	0.385	0.375	0.380	1,034,000	388,750	0.3760	0.292	0.292	0.300	0.292	0.296	1,328,071	0.2927	0.00%
2012-08-17	0	0.375	0.375	0.380	0.375	0.380	486,000	183,320	0.3772	0.292	0.292	0.296	0.292	0.296	624,219	0.2937	-1.32%
2012-08-16	0	0.380	0.370	0.380	0.375	0.420	1,490,000	567,260	0.3807	0.296	0.288	0.296	0.292	0.327	1,913,759	0.2964	0.00%
2012-08-15	0	0.380	0.375	0.385	0.375	0.380	360,000	136,700	0.3797	0.296	0.292	0.300	0.292	0.296	462,385	0.2956	1.33%
2012-08-14	0	0.375	0.375	0.385	0.375	0.385	1,006,152	381,808	0.3795	0.292	0.292	0.300	0.292	0.300	1,292,303	0.2954	-2.60%
2012-08-13	0	0.385	0.380	0.385	0.380	0.385	254,000	97,390	0.3834	0.300	0.296	0.300	0.296	0.300	326,238	0.2985	0.00%
2012-08-10	0	0.385	0.380	0.385	0.385	0.390	904,000	348,420	0.3854	0.300	0.296	0.300	0.300	0.304	1,161,099	0.3001	-1.28%
2012-08-09	0	0.390	0.385	0.390	0.390	0.395	1,004,000	391,570	0.3900	0.304	0.300	0.304	0.304	0.308	1,289,539	0.3037	0.00%
2012-08-08	0	0.390	0.390	0.400	0.390	0.395	1,616,000	630,290	0.3900	0.304	0.304	0.311	0.304	0.308	2,075,593	0.3037	0.00%
2012-08-07	0	0.390	0.390	0.395	0.390	0.395	1,092,000	426,490	0.3906	0.304	0.304	0.308	0.304	0.308	1,402,567	0.3041	0.00%
2012-08-06	0	0.390	0.390	0.395	0.390	0.400	60,000	23,500	0.3917	0.304	0.304	0.308	0.304	0.311	77,064	0.3049	0.00%
2012-08-03	0	0.390	0.390	0.400	0.385	0.390	558,000	217,230	0.3893	0.304	0.304	0.311	0.300	0.304	716,696	0.3031	0.00%
2012-08-02	0	0.390	0.380	0.390	0.385	0.390	690,000	267,800	0.3881	0.304	0.296	0.304	0.300	0.304	886,237	0.3022	1.30%
2012-08-01	0	0.385	0.385	0.390	0.385	0.390	944,000	365,160	0.3868	0.300	0.300	0.304	0.300	0.304	1,212,475	0.3012	-1.28%
2012-07-31	0	0.390	0.390	0.400	0.375	0.390	1,092,000	419,290	0.3840	0.304	0.304	0.311	0.292	0.304	1,402,567	0.2989	0.00%
2012-07-30	0	0.390	0.380	0.390	0.370	0.390	122,000	46,130	0.3781	0.304	0.296	0.304	0.288	0.304	156,697	0.2944	1.30%
2012-07-27	0	0.385	0.385	0.395	0.370	0.400	3,028,000	1,168,410	0.3859	0.300	0.300	0.308	0.288	0.311	3,889,168	0.3004	-3.75%
2012-07-26	0	0.400	0.400	0.410	0.400	0.400	194,000	77,600	0.4000	0.311	0.311	0.319	0.311	0.311	249,174	0.3114	-4.76%
2012-07-25	0	0.420	0.395	0.420	0.385	0.420	2,074,000	827,880	0.3992	0.327	0.308	0.327	0.300	0.327	2,663,849	0.3108	-1.18%
2012-07-24	0	0.425	0.420	0.425	0.430	0.430	160,000	68,800	0.4300	0.331	0.327	0.331	0.335	0.335	205,504	0.3348	0.00%
2012-07-23	0	0.425	0.420	0.425	0.420	0.430	410,000	175,240	0.4274	0.331	0.327	0.331	0.327	0.335	526,605	0.3328	0.00%
2012-07-20	0	0.425	0.425	0.450	0.425	0.435	122,000	52,520	0.4305	0.331	0.331	0.350	0.331	0.339	156,697	0.3352	-1.16%
2012-07-19	0	0.430	0.425	0.450	0.430	0.430	28,000	12,040	0.4300	0.335	0.331	0.350	0.335	0.335	35,963	0.3348	0.00%
2012-07-18	0	0.430	0.425	0.450	-	-	0	0	-	0.335	0.331	0.350	-	-	0	-	0.00%
2012-07-17	0	0.430	0.420	0.430	-	-	0	0	-	0.335	0.327	0.335	-	-	0	-	0.00%
2012-07-16	0	0.430	0.425	0.430	0.425	0.430	250,000	107,000	0.4280	0.335	0.331	0.335	0.331	0.335	321,100	0.3332	1.18%
2012-07-13	0	0.425	0.425	0.430	0.420	0.440	1,910,000	809,080	0.4236	0.331	0.331	0.335	0.327	0.343	2,453,207	0.3298	1.19%
2012-07-12	0	0.420	0.420	0.425	0.420	0.420	674,000	283,080	0.4200	0.327	0.327	0.331	0.327	0.327	865,687	0.3270	0.00%
2012-07-11	0	0.420	0.420	0.425	0.420	0.430	576,000	244,220	0.4240	0.327	0.327	0.331	0.327	0.335	739,815	0.3301	0.00%
2012-07-10	0	0.420	0.415	0.420	0.420	0.425	1,328,000	560,050	0.4217	0.327	0.323	0.327	0.327	0.331	1,705,685	0.3283	-1.18%
2012-07-09	0	0.425	0.420	0.425	0.425	0.430	376,000	160,730	0.4275	0.331	0.327	0.331	0.331	0.335	482,935	0.3328	-1.16%
2012-07-06	0	0.430	0.425	0.430	0.430	0.435	562,000	241,950	0.4305	0.335	0.331	0.335	0.335	0.339	721,834	0.3352	1.18%
2012-07-05	0	0.425	0.425	0.430	0.420	0.430	1,764,000	752,150	0.4264	0.331	0.331	0.335	0.327	0.335	2,265,685	0.3320	-2.30%
2012-07-04	0	0.435	0.435	0.440	0.435	0.450	634,000	280,030	0.4417	0.339	0.339	0.343	0.339	0.350	814,311	0.3439	-1.14%
2012-07-03	0	0.440	0.435	0.440	0.435	0.450	555,000	247,170	0.4454	0.343	0.339	0.343	0.339	0.350	712,843	0.3467	-2.22%
2012-06-29	0	0.450	0.445	0.450	0.445	0.455	523,584	235,481	0.4497	0.350	0.346	0.350	0.346	0.354	672,492	0.3502	1.12%
2012-06-28	0	0.445	0.445	0.460	0.445	0.445	70,000	31,150	0.4450	0.346	0.346	0.358	0.346	0.346	89,908	0.3465	-4.30%
2012-06-27	0	0.465	0.450	0.470	0.465	0.465	10,000	4,650	0.4650	0.362	0.350	0.366	0.362	0.362	12,844	0.3620	0.00%
2012-06-26	0	0.465	0.445	0.465	0.440	0.465	124,000	55,910	0.4509	0.362	0.346	0.362	0.343	0.362	159,266	0.3510	0.00%
2012-06-25	0	0.465	0.455	0.470	-	-	0	0	-	0.362	0.354	0.366	-	-	0	-	0.00%
2012-06-22	0	0.465	0.455	0.470	-	-	0	0	-	0.362	0.354	0.366	-	-	0	-	0.00%
2012-06-21	0	0.465	0.460	0.470	0.465	0.470	428,000	199,930	0.4671	0.362	0.358	0.366	0.362	0.366	549,724	0.3637	-1.06%
2012-06-20	0	0.470	0.465	0.470	0.470	0.470	148,000	69,560	0.4700	0.366	0.362	0.366	0.366	0.366	190,091	0.3659	1.08%
2012-06-19	0	0.465	0.465	0.470	0.465	0.465	28,000	13,020	0.4650	0.362	0.362	0.366	0.362	0.362	35,963	0.3620	-1.06%
2012-06-18	0	0.470	0.470	0.475	0.465	0.470	812,000	381,580	0.4699	0.366	0.366	0.370	0.362	0.366	1,042,934	0.3659	0.00%
2012-06-15	0	0.470	0.470	0.480	0.470	0.470	1,220,000	573,400	0.4700	0.366	0.366	0.374	0.366	0.366	1,566,970	0.3659	0.00%
2012-06-14	0	0.470	0.470	0.480	0.465	0.470	158,000	74,220	0.4697	0.366	0.366	0.374	0.362	0.366	202,935	0.3657	-2.08%
2012-06-13	0	0.480	0.470	0.485	0.470	0.480	211,000	99,490	0.4715	0.374	0.366	0.378	0.366	0.374	271,009	0.3671	0.00%
2012-06-12	0	0.480	0.465	0.485	0.465	0.480	425,000	200,860	0.4726	0.374	0.362	0.378	0.362	0.374	545,871	0.3680	-1.03%
2012-06-11	0	0.485	0.460	0.490	0.480	0.485	118,000	57,140	0.4842	0.378	0.358	0.382	0.374	0.378	151,559	0.3770	-1.02%
2012-06-08	0	0.490	0.460	0.490	0.450	0.490	312,000	145,340	0.4658	0.382	0.358	0.382	0.350	0.382	400,733	0.3627	6.52%
2012-06-07	0	0.460	0.450	0.460	0.460	0.475	230,000	106,830	0.4645	0.358	0.350	0.358	0.358	0.370	295,412	0.3616	-1.08%
2012-06-06	0	0.465	0.465	0.480	-	-	4,000	1,860	0.4650	0.362	0.362	0.374	-	-	5,138	0.3620	1.09%
2012-06-05	0	0.460	0.460	0.480	0.460	0.465	320,000	148,740	0.4648	0.358	0.358	0.374	0.358	0.362	411,009	0.3619	-1.08%
2012-06-04	0	0.465	0.465	0.470	0.465	0.465	670,000	311,550	0.4650	0.362	0.362	0.366	0.362	0.362	860,549	0.3620	-3.12%
2012-06-01	0	0.480	0.465	0.485	-	-	0	0	-	0.374	0.362	0.378	-	-	0	-	0.00%
2012-05-31	0	0.480	0.465	0.480	0.465	0.490	396,000	191,790	0.4843	0.374	0.362	0.374	0.362	0.382	508,623	0.3771	3.23%
2012-05-30	0	0.465	0.465	0.495	0.465	0.470	216,000	100,640	0.4659	0.362	0.362	0.385	0.362	0.366	277,431	0.3628	-1.06%
2012-05-29	0	0.470	0.470	0.500	0.465	0.465	20,000	9,300	0.4650	0.366	0.366	0.389	0.362	0.362	25,688	0.3620	1.08%
2012-05-28	0	0.465	0.465	0.490	0.465	0.470	436,000	204,060	0.4680	0.362	0.362	0.382	0.362	0.366	559,999	0.3644	0.00%
2012-05-25	0	0.465	0.465	0.490	-	-	0	0	-	0.362	0.362	0.382	-	-	0	-	0.00%
2012-05-24	0	0.465	0.465	0.480	0.465	0.490	362,000	170,110	0.4699	0.362	0.362	0.374	0.362	0.382	464,953	0.3659	-0.53%
2012-05-23	0	0.495	0.495	0.500	0.490	0.500	558,000	276,260	0.4951	0.364	0.364	0.368	0.360	0.368	758,855	0.3640	1.02%
2012-05-22	0	0.490	0.490	0.500	0.470	0.495	328,000	157,770	0.4810	0.360	0.360	0.368	0.346	0.364	446,065	0.3537	2.08%
2012-05-21	0	0.480	0.480	0.495	0.480	0.485	296,000	143,180	0.4837	0.353	0.353	0.364	0.353	0.357	402,547	0.3557	-2.04%
2012-05-18	0	0.490	0.490	0.500	0.490	0.495	442,000	218,420	0.4942	0.360	0.360	0.368	0.360	0.364	601,100	0.3634	-2.00%
2012-05-17	0	0.500	0.490	0.500	0.490	0.500	860,000	423,810	0.4928	0.368	0.360	0.368	0.360	0.368	1,169,561	0.3624	1.01%
2012-05-16	0	0.495	0.495	0.500	0.495	0.510	614,000	306,400	0.4990	0.364	0.364	0.368	0.364	0.375	835,012	0.3669	-2.94%
2012-05-15	0	0.510	0.510	0.520	0.510	0.510	28,000	14,280	0.5100	0.375	0.375	0.382	0.375	0.375	38,079	0.3750	-1.92%
2012-05-14	0	0.520	0.520	0.530	0.510	0.520	846,000	438,840	0.5187	0.382	0.382	0.390	0.375	0.382	1,150,522	0.3814	0.00%
2012-05-11	0	0.520	0.520	0.530	0.510	0.530	730,000	381,320	0.5224	0.382	0.382	0.390	0.375	0.390	992,767	0.3841	0.00%
2012-05-10	0	0.520	0.530	0.540	0.520	0.530	596,000	314,740	0.5281	0.382	0.390	0.397	0.382	0.390	810,533	0.3883	-1.89%
2012-05-09	0	0.530	0.530	0.540	0.520	0.530	426,000	225,520	0.5294	0.390	0.390	0.397	0.382	0.390	579,341	0.3893	0.00%
2012-05-08	0	0.530	0.530	0.540	0.530	0.540	28,000	14,940	0.5336	0.390	0.390	0.397	0.390	0.397	38,079	0.3923	0.00%
2012-05-07	0	0.530	0.530	0.540	0.520	0.530	404,000	212,880	0.5269	0.390	0.390	0.397	0.382	0.390	549,422	0.3875	0.00%
2012-05-04	0	0.530	0.530	0.540	0.530	0.530	302,000	160,060	0.5300	0.390	0.390	0.397	0.390	0.390	410,706	0.3897	-1.85%
2012-05-03	0	0.540	0.530	0.540	0.530	0.550	708,000	380,220	0.5370	0.397	0.390	0.397	0.390	0.404	962,848	0.3949	0.00%
2012-05-02	0	0.540	0.540	0.550	0.540	0.550	90,000	48,900	0.5433	0.397	0.397	0.404	0.397	0.404	122,396	0.3995	-1.82%
2012-04-30	0	0.550	0.540	0.550	0.540	0.550	160,000	87,160	0.5448	0.404	0.397	0.404	0.397	0.404	217,593	0.4006	1.85%
2012-04-27	0	0.540	0.540	0.550	0.530	0.540	282,000	152,000	0.5390	0.397	0.397	0.404	0.390	0.397	383,507	0.3963	0.00%
2012-04-26	0	0.540	0.540	0.550	0.520	0.540	210,000	111,640	0.5316	0.397	0.397	0.404	0.382	0.397	285,590	0.3909	1.89%
2012-04-25	0	0.530	0.530	0.540	0.520	0.540	350,000	187,280	0.5351	0.390	0.390	0.397	0.382	0.397	475,984	0.3935	1.92%
2012-04-24	0	0.520	0.520	0.540	0.520	0.530	570,000	301,740	0.5294	0.382	0.382	0.397	0.382	0.390	775,174	0.3893	-1.89%
2012-04-23	0	0.530	0.530	0.540	0.530	0.540	242,000	128,520	0.5311	0.390	0.390	0.397	0.390	0.397	329,109	0.3905	-1.85%
2012-04-20	0	0.540	0.530	0.550	0.530	0.540	126,000	68,000	0.5397	0.397	0.390	0.404	0.390	0.397	171,354	0.3968	0.00%
2012-04-19	0	0.540	0.540	0.550	0.530	0.550	472,000	258,400	0.5475	0.397	0.397	0.404	0.390	0.404	641,899	0.4026	1.89%
2012-04-18	0	0.530	0.530	0.540	0.530	0.530	196,000	103,880	0.5300	0.390	0.390	0.397	0.390	0.390	266,551	0.3897	0.00%
2012-04-17	0	0.530	0.530	0.540	0.530	0.540	456,000	243,960	0.5350	0.390	0.390	0.397	0.390	0.397	620,139	0.3934	0.00%
2012-04-16	0	0.530	0.530	0.550	0.530	0.540	276,000	148,740	0.5389	0.390	0.390	0.404	0.390	0.397	375,348	0.3963	0.00%
2012-04-13	0	0.530	0.530	0.540	0.530	0.540	70,000	37,300	0.5329	0.390	0.390	0.397	0.390	0.397	95,197	0.3918	0.00%
2012-04-12	0	0.530	0.530	0.540	0.530	0.530	24,000	12,720	0.5300	0.390	0.390	0.397	0.390	0.390	32,639	0.3897	-1.85%
2012-04-11	0	0.540	0.520	0.540	0.520	0.540	567,000	298,360	0.5262	0.397	0.382	0.397	0.382	0.397	771,094	0.3869	3.85%
2012-04-10	0	0.520	0.520	0.530	0.520	0.530	196,000	103,540	0.5283	0.382	0.382	0.390	0.382	0.390	266,551	0.3884	-1.89%
2012-04-05	0	0.530	0.530	0.540	0.510	0.530	242,000	126,600	0.5231	0.390	0.390	0.397	0.375	0.390	329,109	0.3847	1.92%
2012-04-03	0	0.520	0.520	0.530	0.510	0.530	516,000	269,520	0.5223	0.382	0.382	0.390	0.375	0.390	701,737	0.3841	0.00%
2012-04-02	0	0.520	0.520	0.530	0.500	0.520	308,000	159,180	0.5168	0.382	0.382	0.390	0.368	0.382	418,866	0.3800	0.00%
2012-03-30	0	0.520	0.520	0.530	0.520	0.530	878,000	460,540	0.5245	0.382	0.382	0.390	0.382	0.390	1,194,040	0.3857	-1.89%
2012-03-29	0	0.530	0.530	0.540	0.520	0.550	774,000	414,980	0.5361	0.390	0.390	0.397	0.382	0.404	1,052,605	0.3942	-1.85%
2012-03-28	0	0.540	0.530	0.550	0.540	0.550	1,060,000	574,700	0.5422	0.397	0.390	0.404	0.397	0.404	1,441,552	0.3987	-1.82%
2012-03-27	0	0.550	0.540	0.550	0.540	0.560	2,934,000	1,621,540	0.5527	0.404	0.397	0.404	0.397	0.412	3,990,107	0.4064	0.00%
2012-03-26	0	0.550	0.540	0.550	0.520	0.550	1,060,000	577,120	0.5445	0.404	0.397	0.404	0.382	0.404	1,441,552	0.4003	5.77%
2012-03-23	0	0.520	0.510	0.520	0.500	0.530	822,000	425,100	0.5172	0.382	0.375	0.382	0.368	0.390	1,117,883	0.3803	1.96%
2012-03-22	0	0.510	0.510	0.520	0.510	0.520	268,000	139,280	0.5197	0.375	0.375	0.382	0.375	0.382	364,468	0.3821	-3.77%
2012-03-21	0	0.530	0.520	0.530	0.530	0.540	422,000	226,640	0.5371	0.390	0.382	0.390	0.390	0.397	573,901	0.3949	0.00%
2012-03-20	0	0.530	0.530	0.550	0.530	0.550	856,000	466,320	0.5448	0.390	0.390	0.404	0.390	0.404	1,164,121	0.4006	-3.64%
2012-03-19	0	0.550	0.550	0.560	0.540	0.560	1,544,000	849,300	0.5501	0.404	0.404	0.412	0.397	0.412	2,099,770	0.4045	-1.79%
2012-03-16	0	0.560	0.550	0.560	0.540	0.560	622,000	340,340	0.5472	0.412	0.404	0.412	0.397	0.412	845,892	0.4023	1.82%
2012-03-15	0	0.550	0.540	0.550	0.550	0.560	240,000	133,000	0.5542	0.404	0.397	0.404	0.404	0.412	326,389	0.4075	0.00%
2012-03-14	0	0.550	0.550	0.560	0.550	0.560	422,000	234,840	0.5565	0.404	0.404	0.412	0.404	0.412	573,901	0.4092	-3.51%
2012-03-13	0	0.570	0.560	0.580	0.560	0.580	176,000	100,020	0.5683	0.419	0.412	0.426	0.412	0.426	239,352	0.4179	0.00%
2012-03-12	0	0.570	0.550	0.570	0.540	0.570	1,324,000	737,680	0.5572	0.419	0.404	0.419	0.397	0.419	1,800,580	0.4097	1.79%
2012-03-09	0	0.560	0.540	0.560	0.540	0.560	261,000	143,390	0.5494	0.412	0.397	0.412	0.397	0.412	354,948	0.4040	1.82%
2012-03-08	0	0.550	0.550	0.560	0.530	0.550	986,000	536,420	0.5440	0.404	0.404	0.412	0.390	0.404	1,340,915	0.4000	3.77%
2012-03-07	0	0.530	0.520	0.530	0.510	0.530	936,000	490,560	0.5241	0.390	0.382	0.390	0.375	0.390	1,272,918	0.3854	0.00%
2012-03-06	0	0.530	0.520	0.540	0.530	0.560	1,724,000	931,040	0.5400	0.390	0.382	0.397	0.390	0.412	2,344,562	0.3971	-5.36%
2012-03-05	0	0.560	0.560	0.570	0.550	0.570	884,000	499,680	0.5652	0.412	0.412	0.419	0.404	0.419	1,202,200	0.4156	-1.75%
2012-03-02	0	0.570	0.570	0.580	0.560	0.580	1,436,000	817,420	0.5692	0.419	0.419	0.426	0.412	0.426	1,952,895	0.4186	3.64%
2012-03-01	0	0.550	0.550	0.560	0.550	0.560	450,000	250,320	0.5563	0.404	0.404	0.412	0.404	0.412	611,980	0.4090	0.00%
2012-02-29	0	0.550	0.540	0.550	0.540	0.560	700,000	383,040	0.5472	0.404	0.397	0.404	0.397	0.412	951,968	0.4024	0.00%
2012-02-28	0	0.550	0.540	0.550	0.540	0.560	422,000	231,280	0.5481	0.404	0.397	0.404	0.397	0.412	573,901	0.4030	1.85%
2012-02-27	0	0.540	0.540	0.560	0.540	0.580	2,466,000	1,381,900	0.5604	0.397	0.397	0.412	0.397	0.426	3,353,648	0.4121	-1.82%
2012-02-24	0	0.550	0.550	0.570	0.550	0.570	1,024,000	573,040	0.5596	0.404	0.404	0.419	0.404	0.419	1,392,594	0.4115	-3.51%
2012-02-23	0	0.570	0.570	0.580	0.530	0.590	5,956,000	3,356,080	0.5635	0.419	0.419	0.426	0.390	0.434	8,099,891	0.4143	5.56%
2012-02-22	0	0.540	0.530	0.540	0.520	0.540	4,300,400	2,284,300	0.5312	0.397	0.390	0.397	0.382	0.397	5,848,349	0.3906	3.85%
2012-02-21	0	0.520	0.520	0.530	0.510	0.530	1,986,000	1,027,720	0.5175	0.382	0.382	0.390	0.375	0.390	2,700,870	0.3805	0.00%
2012-02-20	0	0.520	0.520	0.530	0.500	0.520	3,184,000	1,641,400	0.5155	0.382	0.382	0.390	0.368	0.382	4,330,096	0.3791	1.96%
2012-02-17	0	0.510	0.500	0.510	0.480	0.510	1,880,000	934,760	0.4972	0.375	0.368	0.375	0.353	0.375	2,556,715	0.3656	6.25%
2012-02-16	0	0.480	0.480	0.485	0.480	0.490	1,670,000	804,680	0.4818	0.353	0.353	0.357	0.353	0.360	2,271,124	0.3543	-1.03%
2012-02-15	0	0.485	0.480	0.490	0.480	0.500	1,768,000	869,690	0.4919	0.357	0.353	0.360	0.353	0.368	2,404,400	0.3617	-1.02%
2012-02-14	0	0.490	0.490	0.495	0.490	0.500	296,000	146,540	0.4951	0.360	0.360	0.364	0.360	0.368	402,547	0.3640	-2.00%
2012-02-13	0	0.500	0.495	0.500	0.490	0.500	618,000	306,820	0.4965	0.368	0.364	0.368	0.360	0.368	840,452	0.3651	0.00%
2012-02-10	0	0.500	0.495	0.510	0.495	0.520	3,058,000	1,542,700	0.5045	0.368	0.364	0.375	0.364	0.382	4,158,742	0.3710	-3.85%
2012-02-09	0	0.520	0.520	0.530	0.500	0.540	3,406,000	1,781,380	0.5230	0.382	0.382	0.390	0.368	0.397	4,632,006	0.3846	4.00%
2012-02-08	0	0.500	0.490	0.500	0.475	0.500	2,454,000	1,197,630	0.4880	0.368	0.360	0.368	0.349	0.368	3,337,329	0.3589	5.26%
2012-02-07	0	0.475	0.475	0.485	0.470	0.485	1,073,000	508,860	0.4742	0.349	0.349	0.357	0.346	0.357	1,459,231	0.3487	-2.06%
2012-02-06	0	0.485	0.480	0.485	0.470	0.490	974,000	467,950	0.4804	0.357	0.353	0.357	0.346	0.360	1,324,596	0.3533	1.04%
2012-02-03	0	0.480	0.470	0.480	0.465	0.480	1,938,000	917,440	0.4734	0.353	0.346	0.353	0.342	0.353	2,635,592	0.3481	3.23%
2012-02-02	0	0.465	0.460	0.465	0.445	0.465	2,834,600	1,279,018	0.4512	0.342	0.338	0.342	0.327	0.342	3,854,928	0.3318	1.09%
2012-02-01	0	0.460	0.460	0.465	0.455	0.495	5,426,000	2,522,730	0.4649	0.338	0.338	0.342	0.335	0.364	7,379,115	0.3419	-8.00%
2012-01-31	1	-	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
2012-01-20	0	0.500	0.500	0.510	0.490	0.510	502,000	250,180	0.4984	0.368	0.368	0.375	0.360	0.375	682,697	0.3665	2.04%
2012-01-19	0	0.490	0.490	0.500	0.475	0.500	612,000	298,150	0.4872	0.360	0.360	0.368	0.349	0.368	832,292	0.3582	2.08%
2012-01-18	0	0.480	0.480	0.485	0.480	0.485	542,000	261,050	0.4816	0.353	0.353	0.357	0.353	0.357	737,095	0.3542	-1.03%
2012-01-17	0	0.485	0.480	0.490	0.475	0.490	738,000	355,340	0.4815	0.357	0.353	0.360	0.349	0.360	1,003,647	0.3540	0.00%
2012-01-16	0	0.485	0.475	0.485	0.470	0.485	84,000	39,990	0.4761	0.357	0.349	0.357	0.346	0.357	114,236	0.3501	-1.02%
2012-01-13	0	0.490	0.480	0.490	0.470	0.490	300,000	144,710	0.4824	0.360	0.353	0.360	0.346	0.360	407,986	0.3547	3.16%
2012-01-12	0	0.475	0.475	0.480	0.470	0.475	292,000	138,290	0.4736	0.349	0.349	0.353	0.346	0.349	397,107	0.3482	2.15%
2012-01-11	0	0.465	0.465	0.480	0.465	0.470	38,000	17,750	0.4671	0.342	0.342	0.353	0.342	0.346	51,678	0.3435	0.00%
2012-01-10	0	0.465	0.465	0.480	0.465	0.475	238,000	111,500	0.4685	0.342	0.342	0.353	0.342	0.349	323,669	0.3445	1.09%
2012-01-09	0	0.460	0.470	0.480	0.455	0.480	318,000	149,090	0.4688	0.338	0.346	0.353	0.335	0.353	432,466	0.3447	-1.08%
2012-01-06	0	0.465	0.465	0.470	0.465	0.470	548,000	256,960	0.4689	0.342	0.342	0.346	0.342	0.346	745,255	0.3448	-1.06%
2012-01-05	0	0.470	0.470	0.485	0.470	0.485	64,000	30,890	0.4827	0.346	0.346	0.357	0.346	0.357	87,037	0.3549	-1.05%
2012-01-04	0	0.475	0.470	0.475	0.475	0.480	374,000	178,170	0.4764	0.349	0.346	0.349	0.349	0.353	508,623	0.3503	0.00%
2012-01-03	0	0.475	0.475	0.480	0.470	0.480	58,000	27,480	0.4738	0.349	0.349	0.353	0.346	0.353	78,877	0.3484	2.15%
2011-12-30	0	0.465	0.465	0.470	0.465	0.465	80,000	37,200	0.4650	0.342	0.342	0.346	0.342	0.342	108,796	0.3419	1.09%
2011-12-29	0	0.460	0.460	0.470	0.455	0.470	406,000	190,270	0.4686	0.338	0.338	0.346	0.335	0.346	552,142	0.3446	0.00%
2011-12-28	0	0.460	0.460	0.475	0.460	0.470	1,050,000	497,710	0.4740	0.338	0.338	0.349	0.338	0.346	1,427,952	0.3485	-3.16%
2011-12-23	0	0.475	0.470	0.475	0.470	0.475	146,000	69,150	0.4736	0.349	0.346	0.349	0.346	0.349	198,553	0.3483	0.00%
2011-12-22	0	0.475	0.465	0.475	0.460	0.475	238,000	112,050	0.4708	0.349	0.342	0.349	0.338	0.349	323,669	0.3462	1.06%
2011-12-21	0	0.470	0.460	0.470	0.470	0.475	190,000	89,800	0.4726	0.346	0.338	0.346	0.346	0.349	258,391	0.3475	1.08%
2011-12-20	0	0.465	0.460	0.465	0.455	0.475	250,000	116,660	0.4666	0.342	0.338	0.342	0.335	0.349	339,989	0.3431	2.20%
2011-12-19	0	0.455	0.450	0.475	0.455	0.455	100,000	45,500	0.4550	0.335	0.331	0.349	0.335	0.335	135,995	0.3346	0.00%
2011-12-16	0	0.455	0.455	0.465	0.450	0.465	258,000	117,570	0.4557	0.335	0.335	0.342	0.331	0.342	350,868	0.3351	-1.09%
2011-12-15	0	0.460	0.450	0.465	0.450	0.460	416,000	187,470	0.4506	0.338	0.331	0.342	0.331	0.338	565,741	0.3314	-2.13%
2011-12-14	0	0.470	0.455	0.470	0.460	0.470	128,000	59,300	0.4633	0.346	0.335	0.346	0.338	0.346	174,074	0.3407	3.30%
2011-12-13	0	0.455	0.455	0.470	0.455	0.455	36,000	16,380	0.4550	0.335	0.335	0.346	0.335	0.335	48,958	0.3346	-1.09%
2011-12-12	0	0.460	0.460	0.470	0.460	0.460	100,000	46,000	0.4600	0.338	0.338	0.346	0.338	0.338	135,995	0.3382	0.00%
2011-12-09	0	0.460	0.455	0.465	0.445	0.465	1,120,000	511,850	0.4570	0.338	0.335	0.342	0.327	0.342	1,523,149	0.3360	1.10%
2011-12-08	0	0.455	0.455	0.465	0.450	0.465	675,000	308,150	0.4565	0.335	0.335	0.342	0.331	0.342	917,969	0.3357	0.00%
2011-12-07	0	0.455	0.455	0.465	0.450	0.460	1,006,000	462,050	0.4593	0.335	0.335	0.342	0.331	0.338	1,368,114	0.3377	-1.09%
2011-12-06	0	0.460	0.460	0.465	0.450	0.465	1,334,000	615,250	0.4612	0.338	0.338	0.342	0.331	0.342	1,814,180	0.3391	1.10%
2011-12-05	0	0.455	0.450	0.465	0.440	0.455	649,193	288,912	0.4450	0.335	0.331	0.342	0.324	0.335	882,873	0.3272	1.11%
2011-12-02	0	0.450	0.450	0.460	0.440	0.460	574,000	258,750	0.4508	0.331	0.331	0.338	0.324	0.338	780,614	0.3315	0.00%
2011-12-01	0	0.450	0.450	0.455	0.430	0.465	4,442,085	1,965,795	0.4425	0.331	0.331	0.335	0.316	0.342	6,041,035	0.3254	7.14%
2011-11-30	0	0.420	0.405	0.415	0.415	0.485	4,644,000	2,148,630	0.4627	0.309	0.298	0.305	0.305	0.357	6,315,630	0.3402	-14.29%
2011-11-29	0	0.490	0.485	0.490	0.475	0.490	736,000	354,410	0.4815	0.360	0.357	0.360	0.349	0.360	1,000,927	0.3541	2.08%
2011-11-28	0	0.480	0.480	0.495	0.475	0.495	718,000	346,060	0.4820	0.353	0.353	0.364	0.349	0.364	976,448	0.3544	-2.04%
2011-11-25	0	0.490	0.480	0.490	0.475	0.490	608,000	291,310	0.4791	0.360	0.353	0.360	0.349	0.360	826,852	0.3523	2.08%
2011-11-24	0	0.480	0.480	0.485	0.475	0.500	2,180,000	1,054,770	0.4838	0.353	0.353	0.357	0.349	0.368	2,964,701	0.3558	-4.00%
2011-11-23	0	0.500	0.500	0.510	0.500	0.510	814,600	412,008	0.5058	0.368	0.368	0.375	0.368	0.375	1,107,819	0.3719	-3.85%
2011-11-22	0	0.520	0.510	0.520	0.510	0.520	722,000	372,480	0.5159	0.382	0.375	0.382	0.375	0.382	981,887	0.3794	0.00%
2011-11-21	0	0.520	0.520	0.530	0.520	0.540	1,090,000	574,740	0.5273	0.382	0.382	0.390	0.382	0.397	1,482,351	0.3877	-3.70%
2011-11-18	0	0.540	0.530	0.540	0.520	0.540	932,000	494,900	0.5310	0.397	0.390	0.397	0.382	0.397	1,267,478	0.3905	0.00%
2011-11-17	0	0.540	0.540	0.550	0.520	0.540	1,756,000	925,240	0.5269	0.397	0.397	0.404	0.382	0.397	2,388,081	0.3874	0.00%
2011-11-16	0	0.540	0.540	0.550	0.530	0.560	1,178,000	641,860	0.5449	0.397	0.397	0.404	0.390	0.412	1,602,027	0.4007	0.00%
2011-11-15	0	0.540	0.540	0.560	0.530	0.580	4,862,000	2,683,700	0.5520	0.397	0.397	0.412	0.390	0.426	6,612,100	0.4059	3.85%
2011-11-14	0	0.520	0.520	0.530	0.510	0.530	1,488,000	776,220	0.5217	0.382	0.382	0.390	0.375	0.390	2,023,613	0.3836	0.00%
2011-11-11	0	0.520	0.510	0.520	0.500	0.520	1,862,000	937,720	0.5036	0.382	0.375	0.382	0.368	0.382	2,532,236	0.3703	1.96%
2011-11-10	0	0.510	0.500	0.510	0.500	0.520	1,882,000	948,660	0.5041	0.375	0.368	0.375	0.368	0.382	2,559,435	0.3707	-3.77%
2011-11-09	0	0.530	0.530	0.540	0.510	0.540	3,906,000	2,036,400	0.5214	0.390	0.390	0.397	0.375	0.397	5,311,983	0.3834	-1.85%
2011-11-08	0	0.540	0.530	0.540	0.530	0.550	1,518,000	824,460	0.5431	0.397	0.390	0.397	0.390	0.404	2,064,411	0.3994	3.85%
2011-11-07	0	0.520	0.520	0.530	0.510	0.530	896,000	469,580	0.5241	0.382	0.382	0.390	0.375	0.390	1,218,519	0.3854	0.00%
2011-11-04	0	0.520	0.510	0.530	0.500	0.530	1,552,000	804,440	0.5183	0.382	0.375	0.390	0.368	0.390	2,110,650	0.3811	1.96%
2011-11-03	0	0.510	0.500	0.510	0.495	0.510	2,720,000	1,366,240	0.5023	0.375	0.368	0.375	0.364	0.375	3,699,077	0.3693	2.00%
2011-11-02	0	0.500	0.500	0.510	0.490	0.510	1,594,800	801,496	0.5026	0.368	0.368	0.375	0.360	0.375	2,168,856	0.3695	-3.85%
2011-11-01	0	0.520	0.520	0.530	0.510	0.530	494,000	256,680	0.5196	0.382	0.382	0.390	0.375	0.390	671,818	0.3821	-1.89%
2011-10-31	0	0.530	0.520	0.530	0.510	0.550	2,138,000	1,127,800	0.5275	0.390	0.382	0.390	0.375	0.404	2,907,583	0.3879	0.00%
2011-10-28	0	0.530	0.520	0.530	0.510	0.570	4,884,000	2,646,500	0.5419	0.390	0.382	0.390	0.375	0.419	6,642,019	0.3984	6.00%
2011-10-27	0	0.500	0.500	0.510	0.480	0.520	4,376,400	2,204,617	0.5038	0.368	0.368	0.375	0.353	0.382	5,951,706	0.3704	2.04%
2011-10-26	0	0.490	0.485	0.490	0.490	0.495	2,258,000	1,106,550	0.4901	0.360	0.357	0.360	0.360	0.364	3,070,778	0.3603	-2.00%
2011-10-25	0	0.500	0.495	0.510	0.495	0.510	885,000	448,070	0.5063	0.368	0.364	0.375	0.364	0.375	1,203,560	0.3723	-1.96%
2011-10-24	0	0.510	0.500	0.510	0.495	0.510	184,000	92,890	0.5048	0.375	0.368	0.375	0.364	0.375	250,232	0.3712	4.08%
2011-10-21	0	0.490	0.490	0.500	0.490	0.530	724,000	365,310	0.5046	0.360	0.360	0.368	0.360	0.390	984,607	0.3710	-2.00%
2011-10-20	0	0.500	0.500	0.510	0.490	0.500	605,000	301,290	0.4980	0.368	0.368	0.375	0.360	0.368	822,773	0.3662	-1.96%
2011-10-19	0	0.510	0.510	0.520	0.490	0.530	1,388,152	696,290	0.5016	0.375	0.375	0.382	0.360	0.390	1,887,824	0.3688	3.03%
2011-10-18	0	0.495	0.495	0.500	0.495	0.550	2,204,000	1,123,600	0.5098	0.364	0.364	0.368	0.364	0.404	2,997,340	0.3749	-4.81%
2011-10-17	0	0.520	0.520	0.550	0.495	0.550	1,432,000	746,860	0.5216	0.382	0.382	0.404	0.364	0.404	1,947,455	0.3835	7.22%
2011-10-14	0	0.485	0.485	0.490	0.465	0.520	968,000	477,250	0.4930	0.357	0.357	0.360	0.342	0.382	1,316,436	0.3625	2.11%
2011-10-13	0	0.475	0.475	0.480	0.460	0.490	1,430,000	684,120	0.4784	0.349	0.349	0.353	0.338	0.360	1,944,735	0.3518	5.56%
2011-10-12	0	0.450	0.450	0.465	0.425	0.460	1,512,000	685,300	0.4532	0.331	0.331	0.342	0.313	0.338	2,056,252	0.3333	-6.25%
2011-10-11	0	0.480	0.480	0.490	0.470	0.490	586,000	281,810	0.4809	0.353	0.353	0.360	0.346	0.360	796,933	0.3536	2.13%
2011-10-10	0	0.470	0.435	0.470	0.430	0.490	568,000	264,010	0.4648	0.346	0.320	0.346	0.316	0.360	772,454	0.3418	1.08%
2011-10-07	0	0.465	0.450	0.480	0.415	0.490	1,800,000	811,050	0.4506	0.342	0.331	0.353	0.305	0.360	2,447,919	0.3313	-1.06%
2011-10-06	0	0.470	0.470	0.485	0.465	0.495	572,000	270,690	0.4732	0.346	0.346	0.357	0.342	0.364	777,894	0.3480	-5.05%
2011-10-04	0	0.495	0.480	0.495	0.470	0.500	800,000	391,030	0.4888	0.364	0.353	0.364	0.346	0.368	1,087,964	0.3594	0.00%
2011-10-03	0	0.495	0.490	0.500	0.490	0.500	274,000	136,930	0.4997	0.364	0.360	0.368	0.360	0.368	372,628	0.3675	-10.00%
2011-09-30	0	0.550	0.530	0.550	0.550	0.550	133,000	73,090	0.5495	0.404	0.390	0.404	0.404	0.404	180,874	0.4041	5.77%
2011-09-28	0	0.520	0.520	0.560	0.520	0.550	248,000	134,020	0.5404	0.382	0.382	0.412	0.382	0.404	337,269	0.3974	-7.14%
2011-09-27	0	0.560	0.550	0.560	0.500	0.560	1,438,000	777,880	0.5409	0.412	0.404	0.412	0.368	0.412	1,955,615	0.3978	12.00%
2011-09-26	0	0.500	0.500	0.540	0.500	0.550	188,000	96,780	0.5148	0.368	0.368	0.397	0.368	0.404	255,671	0.3785	-9.09%
2011-09-23	0	0.550	0.510	0.550	0.500	0.550	1,900,000	977,140	0.5143	0.404	0.375	0.404	0.368	0.404	2,583,914	0.3782	1.85%
2011-09-22	0	0.540	0.540	0.570	0.520	0.630	162,000	88,580	0.5468	0.397	0.397	0.419	0.382	0.463	220,313	0.4021	-1.82%
2011-09-21	0	0.550	0.550	0.560	0.550	0.560	1,276,000	703,380	0.5512	0.404	0.404	0.412	0.404	0.412	1,735,302	0.4053	-1.79%
2011-09-20	0	0.560	0.550	0.560	0.550	0.570	516,000	290,980	0.5639	0.412	0.404	0.412	0.404	0.419	701,737	0.4147	-3.45%
2011-09-19	0	0.580	0.570	0.600	0.570	0.610	484,000	287,860	0.5948	0.426	0.419	0.441	0.419	0.449	658,218	0.4373	-1.69%
2011-09-16	0	0.590	0.590	0.600	0.580	0.620	911,000	543,670	0.5968	0.434	0.434	0.441	0.426	0.456	1,238,919	0.4388	-3.28%
2011-09-15	0	0.610	0.600	0.610	0.600	0.650	480,000	298,380	0.6216	0.449	0.441	0.449	0.441	0.478	652,778	0.4571	3.39%
2011-09-14	0	0.590	0.590	0.640	0.570	0.660	334,000	201,100	0.6021	0.434	0.434	0.471	0.419	0.485	454,225	0.4427	-10.61%
2011-09-12	0	0.660	0.630	0.660	0.600	0.660	978,000	614,820	0.6287	0.485	0.463	0.485	0.441	0.485	1,330,036	0.4623	0.00%
2011-09-09	0	0.660	0.660	0.690	0.650	0.660	988,000	642,980	0.6508	0.485	0.485	0.507	0.478	0.485	1,343,635	0.4785	-1.93%
2011-09-08	0	0.700	0.700	0.730	0.680	0.730	2,268,000	1,583,480	0.6982	0.495	0.495	0.516	0.481	0.516	3,208,119	0.4936	-2.78%
2011-09-07	0	0.720	0.720	0.730	0.720	0.740	74,000	53,820	0.7273	0.509	0.509	0.516	0.509	0.523	104,674	0.5142	-2.70%
2011-09-06	0	0.740	0.740	0.750	0.740	0.780	764,000	586,640	0.7679	0.523	0.523	0.530	0.523	0.551	1,080,689	0.5428	-1.33%
2011-09-05	0	0.750	0.740	0.770	0.750	0.750	348,000	261,000	0.7500	0.530	0.523	0.544	0.530	0.530	492,251	0.5302	0.00%
2011-09-02	0	0.750	0.750	0.760	0.750	0.760	270,000	204,120	0.7560	0.530	0.530	0.537	0.530	0.537	381,919	0.5345	-2.60%
2011-09-01	0	0.770	0.760	0.770	0.760	0.780	202,000	156,420	0.7744	0.544	0.537	0.544	0.537	0.551	285,732	0.5474	-1.28%
2011-08-31	0	0.780	0.760	0.780	0.760	0.780	500,000	384,660	0.7693	0.551	0.537	0.551	0.537	0.551	707,257	0.5439	2.63%
2011-08-30	0	0.760	0.750	0.760	0.760	0.760	16,000	12,160	0.7600	0.537	0.530	0.537	0.537	0.537	22,632	0.5373	0.00%
2011-08-29	0	0.760	0.740	0.760	0.760	0.760	92,000	69,920	0.7600	0.537	0.523	0.537	0.537	0.537	130,135	0.5373	4.11%
2011-08-26	0	0.730	0.730	0.760	0.730	0.730	36,000	26,280	0.7300	0.516	0.516	0.537	0.516	0.516	50,923	0.5161	-5.19%
2011-08-25	0	0.770	0.730	0.770	0.730	0.770	352,000	270,680	0.7690	0.544	0.516	0.544	0.516	0.544	497,909	0.5436	4.05%
2011-08-24	0	0.740	0.730	0.780	0.730	0.740	152,000	112,060	0.7372	0.523	0.516	0.551	0.516	0.523	215,006	0.5212	1.37%
2011-08-23	0	0.730	0.730	0.750	0.730	0.750	78,000	58,420	0.7490	0.516	0.516	0.530	0.516	0.530	110,332	0.5295	0.00%
2011-08-22	0	0.730	0.730	0.740	0.730	0.740	600,000	439,500	0.7325	0.516	0.516	0.523	0.516	0.523	848,709	0.5178	0.00%
2011-08-19	0	0.730	0.730	0.790	0.710	0.790	314,000	237,580	0.7566	0.516	0.516	0.558	0.502	0.558	444,158	0.5349	-7.59%
2011-08-18	0	0.790	0.760	0.810	0.740	0.790	220,000	172,800	0.7855	0.558	0.537	0.573	0.523	0.558	311,193	0.5553	0.00%
2011-08-17	0	0.790	0.740	0.790	0.790	0.790	2,000	1,580	0.7900	0.558	0.523	0.558	0.558	0.558	2,829	0.5585	-1.25%
2011-08-16	0	0.800	0.780	0.800	0.780	0.810	384,000	300,340	0.7821	0.566	0.551	0.566	0.551	0.573	543,174	0.5529	3.90%
2011-08-15	0	0.770	0.760	0.780	0.730	0.780	332,000	246,800	0.7434	0.544	0.537	0.551	0.516	0.551	469,619	0.5255	4.05%
2011-08-12	0	0.740	0.730	0.760	0.740	0.770	398,000	301,100	0.7565	0.523	0.516	0.537	0.523	0.544	562,977	0.5348	0.00%
2011-08-11	0	0.740	0.740	0.750	0.720	0.740	585,000	427,520	0.7308	0.523	0.523	0.530	0.509	0.523	827,491	0.5166	1.37%
2011-08-10	0	0.730	0.730	0.740	0.730	0.750	704,000	514,560	0.7309	0.516	0.516	0.523	0.516	0.530	995,818	0.5167	1.39%
2011-08-09	0	0.720	0.720	0.740	0.680	0.750	1,098,000	786,060	0.7159	0.509	0.509	0.523	0.481	0.530	1,553,137	0.5061	0.00%
2011-08-08	0	0.720	0.720	0.730	0.670	0.760	2,402,000	1,684,980	0.7015	0.509	0.509	0.516	0.474	0.537	3,397,664	0.4959	-7.69%
2011-08-05	0	0.780	0.760	0.800	0.740	0.840	1,664,000	1,263,000	0.7590	0.551	0.537	0.566	0.523	0.594	2,353,752	0.5366	-1.27%
2011-08-04	0	0.790	0.790	0.810	0.790	0.830	320,000	257,040	0.8033	0.558	0.558	0.573	0.558	0.587	452,645	0.5679	-7.06%
2011-08-03	0	0.850	0.820	0.860	0.780	0.860	442,000	360,700	0.8161	0.601	0.580	0.608	0.551	0.608	625,215	0.5769	8.97%
2011-08-02	0	0.780	0.780	0.790	0.780	0.790	278,000	219,060	0.7880	0.551	0.551	0.558	0.551	0.558	393,235	0.5571	-2.50%
2011-08-01	0	0.800	0.790	0.810	0.800	0.810	216,000	173,200	0.8019	0.566	0.558	0.573	0.566	0.573	305,535	0.5669	-1.23%
2011-07-29	0	0.810	0.800	0.810	0.800	0.810	1,405,000	1,125,810	0.8013	0.573	0.566	0.573	0.566	0.573	1,987,393	0.5665	0.00%
2011-07-28	0	0.810	0.810	0.840	0.810	0.820	10,000	8,160	0.8160	0.573	0.573	0.594	0.573	0.580	14,145	0.5769	-1.22%
2011-07-27	0	0.820	0.820	0.840	0.820	0.820	24,000	19,680	0.8200	0.580	0.580	0.594	0.580	0.580	33,948	0.5797	-2.38%
2011-07-26	0	0.840	0.820	0.840	0.840	0.840	110,000	92,400	0.8400	0.594	0.580	0.594	0.594	0.594	155,597	0.5938	3.70%
2011-07-25	0	0.810	0.810	0.820	0.810	0.820	116,000	94,540	0.8150	0.573	0.573	0.580	0.573	0.580	164,084	0.5762	-1.22%
2011-07-22	0	0.820	0.820	0.830	0.810	0.820	400,000	325,100	0.8128	0.580	0.580	0.587	0.573	0.580	565,806	0.5746	0.00%
2011-07-21	0	0.820	0.810	0.820	0.820	0.820	516,000	423,120	0.8200	0.580	0.573	0.580	0.580	0.580	729,890	0.5797	0.00%
2011-07-20	0	0.820	0.820	0.830	0.810	0.820	202,000	165,240	0.8180	0.580	0.580	0.587	0.573	0.580	285,732	0.5783	0.00%
2011-07-19	0	0.820	0.810	0.820	0.800	0.820	356,000	285,800	0.8028	0.580	0.573	0.580	0.566	0.580	503,567	0.5676	2.50%
2011-07-18	0	0.800	0.800	0.820	0.790	0.820	978,000	786,160	0.8038	0.566	0.566	0.580	0.558	0.580	1,383,395	0.5683	-3.61%
2011-07-15	0	0.830	0.820	0.830	0.820	0.890	638,000	529,080	0.8293	0.587	0.580	0.587	0.580	0.629	902,460	0.5863	-3.49%
2011-07-14	0	0.860	0.840	0.860	0.860	0.890	1,212,000	1,044,680	0.8619	0.608	0.594	0.608	0.608	0.629	1,714,392	0.6094	0.00%
2011-07-13	0	0.860	0.840	0.860	0.830	0.860	652,000	551,820	0.8463	0.608	0.594	0.608	0.587	0.608	922,264	0.5983	-2.27%
2011-07-12	0	0.880	0.860	0.880	0.870	0.890	122,000	108,260	0.8874	0.622	0.608	0.622	0.615	0.629	172,571	0.6273	0.00%
2011-07-11	0	0.880	0.860	0.880	0.840	0.880	274,000	235,660	0.8601	0.622	0.608	0.622	0.594	0.622	387,577	0.6080	-1.12%
2011-07-08	0	0.890	0.880	0.890	0.870	0.890	214,000	186,860	0.8732	0.629	0.622	0.629	0.615	0.629	302,706	0.6173	0.00%
2011-07-07	0	0.890	0.890	0.900	0.890	0.890	56,000	49,840	0.8900	0.629	0.629	0.636	0.629	0.629	79,213	0.6292	-1.11%
2011-07-06	0	0.900	0.890	0.900	0.890	0.900	268,000	239,380	0.8932	0.636	0.629	0.636	0.629	0.636	379,090	0.6315	0.00%
2011-07-05	0	0.900	0.900	0.910	0.900	0.900	200,000	180,000	0.9000	0.636	0.636	0.643	0.636	0.636	282,903	0.6363	0.00%
2011-07-04	0	0.900	0.890	0.900	0.900	0.900	162,000	145,800	0.9000	0.636	0.629	0.636	0.636	0.636	229,151	0.6363	1.12%
2011-06-30	0	0.890	0.890	0.900	0.880	0.910	54,000	48,540	0.8989	0.629	0.629	0.636	0.622	0.643	76,384	0.6355	-1.11%
2011-06-29	0	0.900	0.880	0.900	0.900	0.900	104,000	93,600	0.9000	0.636	0.622	0.636	0.636	0.636	147,110	0.6363	1.12%
2011-06-28	0	0.890	0.890	0.910	0.870	0.920	906,000	823,860	0.9093	0.629	0.629	0.643	0.615	0.650	1,281,550	0.6429	-1.11%
2011-06-27	0	0.900	0.880	0.920	0.880	0.920	1,214,000	1,079,220	0.8890	0.636	0.622	0.650	0.622	0.650	1,717,221	0.6285	0.00%
2011-06-24	0	0.900	0.900	0.910	0.890	0.900	408,000	365,200	0.8951	0.636	0.636	0.643	0.629	0.636	577,122	0.6328	1.12%
2011-06-23	0	0.890	0.860	0.890	0.860	0.920	74,000	64,700	0.8743	0.629	0.608	0.629	0.608	0.650	104,674	0.6181	2.30%
2011-06-22	0	0.870	0.870	0.890	0.870	0.890	32,000	28,160	0.8800	0.615	0.615	0.629	0.615	0.629	45,264	0.6221	-3.33%
2011-06-21	0	0.900	0.900	0.910	0.890	0.920	714,000	641,540	0.8985	0.636	0.636	0.643	0.629	0.650	1,009,963	0.6352	0.00%
2011-06-20	0	0.900	0.900	0.910	0.890	0.900	896,000	803,020	0.8962	0.636	0.636	0.643	0.629	0.636	1,267,405	0.6336	0.00%
2011-06-17	0	0.900	0.900	0.910	0.890	0.900	452,000	406,240	0.8988	0.636	0.636	0.643	0.629	0.636	639,361	0.6354	0.00%
2011-06-16	0	0.900	0.900	0.910	0.860	0.910	1,772,000	1,586,040	0.8951	0.636	0.636	0.643	0.608	0.643	2,506,520	0.6328	0.00%
2011-06-15	0	0.900	0.900	0.910	0.880	0.910	2,410,000	2,147,960	0.8913	0.636	0.636	0.643	0.622	0.643	3,408,980	0.6301	3.45%
2011-06-14	0	0.870	0.870	0.880	0.860	0.920	1,332,000	1,186,780	0.8910	0.615	0.615	0.622	0.608	0.650	1,884,133	0.6299	2.35%
2011-06-13	0	0.850	0.850	0.860	0.810	0.960	7,636,000	6,611,980	0.8659	0.601	0.601	0.608	0.573	0.679	10,801,234	0.6122	-12.37%
2011-06-10	0	0.970	0.960	0.980	0.960	0.970	254,000	244,080	0.9609	0.686	0.679	0.693	0.679	0.686	359,287	0.6793	1.04%
2011-06-09	0	0.960	0.960	0.970	0.950	0.970	1,642,000	1,577,000	0.9604	0.679	0.679	0.686	0.672	0.686	2,322,633	0.6790	0.00%
2011-06-08	0	0.960	0.950	0.960	0.950	0.990	2,534,000	2,475,100	0.9768	0.679	0.672	0.679	0.672	0.700	3,584,380	0.6905	-1.03%
2011-06-07	0	0.970	0.970	0.980	0.970	1.000	232,000	227,940	0.9825	0.686	0.686	0.693	0.686	0.707	328,167	0.6946	-3.00%
2011-06-03	0	1.000	0.990	1.010	0.990	1.010	198,000	198,240	1.0012	0.707	0.700	0.714	0.700	0.714	280,074	0.7078	-2.91%
2011-06-02	0	1.030	1.030	1.060	0.970	1.030	1,634,000	1,611,500	0.9862	0.728	0.728	0.749	0.686	0.728	2,311,317	0.6972	3.00%
2011-06-01	0	1.000	0.990	1.000	0.930	1.000	3,124,000	3,039,500	0.9730	0.707	0.700	0.707	0.657	0.707	4,418,944	0.6878	-1.96%
2011-05-31	0	1.020	0.990	1.020	0.990	1.020	738,000	738,500	1.0007	0.721	0.700	0.721	0.700	0.721	1,043,912	0.7074	2.00%
2011-05-30	0	1.000	1.000	1.020	1.000	1.020	622,000	625,500	1.0056	0.707	0.707	0.721	0.707	0.721	879,828	0.7109	1.01%
2011-05-27	0	0.990	0.990	1.000	0.980	1.000	108,000	107,300	0.9935	0.700	0.700	0.707	0.693	0.707	152,768	0.7024	-1.00%
2011-05-26	0	1.000	1.000	1.020	0.990	1.010	416,000	413,120	0.9931	0.707	0.707	0.721	0.700	0.714	588,438	0.7021	1.01%
2011-05-25	0	0.990	0.980	0.990	0.980	1.000	648,000	642,220	0.9911	0.700	0.693	0.700	0.693	0.707	916,605	0.7007	-2.94%
2011-05-24	0	1.020	1.010	1.030	1.000	1.020	242,000	243,080	1.0045	0.721	0.714	0.728	0.707	0.721	342,313	0.7101	0.99%
2011-05-23	0	1.010	1.000	1.010	1.010	1.040	374,000	381,940	1.0212	0.714	0.707	0.714	0.714	0.735	529,028	0.7220	-3.81%
2011-05-20	0	1.050	1.040	1.050	1.030	1.070	1,314,000	1,373,520	1.0453	0.742	0.735	0.742	0.728	0.756	1,858,672	0.7390	-1.87%
2011-05-19	0	1.070	1.060	1.070	1.060	1.090	700,000	757,020	1.0815	0.756	0.749	0.756	0.749	0.771	990,160	0.7645	0.71%
2011-05-18	0	1.110	1.110	1.120	1.100	1.110	1,560,000	1,725,500	1.1061	0.751	0.751	0.758	0.744	0.751	2,305,293	0.7485	0.00%
2011-05-17	0	1.110	1.110	1.120	1.110	1.120	384,000	426,600	1.1109	0.751	0.751	0.758	0.751	0.758	567,457	0.7518	-0.89%
2011-05-16	0	1.120	1.120	1.130	1.120	1.140	122,000	137,420	1.1264	0.758	0.758	0.765	0.758	0.771	180,286	0.7622	-0.88%
2011-05-13	0	1.130	1.130	1.140	1.130	1.140	406,000	462,160	1.1383	0.765	0.765	0.771	0.765	0.771	599,967	0.7703	0.00%
2011-05-12	0	1.130	1.120	1.130	1.120	1.130	560,000	631,720	1.1281	0.765	0.758	0.765	0.758	0.765	827,541	0.7634	2.73%
2011-05-11	0	1.100	1.100	1.110	1.100	1.110	1,640,000	1,805,400	1.1009	0.744	0.744	0.751	0.744	0.751	2,423,513	0.7450	0.00%
2011-05-09	0	1.100	1.090	1.110	1.090	1.110	508,000	560,940	1.1042	0.744	0.738	0.751	0.738	0.751	750,698	0.7472	-0.90%
2011-05-06	0	1.110	1.100	1.110	1.100	1.110	286,000	317,160	1.1090	0.751	0.744	0.751	0.744	0.751	422,637	0.7504	0.91%
2011-05-05	0	1.100	1.090	1.100	1.090	1.110	810,000	891,700	1.1009	0.744	0.738	0.744	0.738	0.751	1,196,979	0.7450	-0.90%
2011-05-04	0	1.110	1.100	1.110	1.100	1.120	492,000	546,620	1.1110	0.751	0.744	0.751	0.744	0.758	727,054	0.7518	-1.77%
2011-05-03	0	1.130	1.120	1.130	1.120	1.130	608,000	685,840	1.1280	0.765	0.758	0.765	0.758	0.765	898,473	0.7633	1.80%
2011-04-29	0	1.110	1.100	1.120	1.110	1.120	336,000	373,340	1.1111	0.751	0.744	0.758	0.751	0.758	496,525	0.7519	-0.89%
2011-04-28	0	1.120	1.110	1.120	1.120	1.130	222,000	249,680	1.1247	0.758	0.751	0.758	0.758	0.765	328,061	0.7611	0.00%
2011-04-27	0	1.120	1.110	1.120	1.110	1.120	452,000	503,620	1.1142	0.758	0.751	0.758	0.751	0.758	667,944	0.7540	0.90%
2011-04-26	0	1.110	1.110	1.130	1.110	1.120	206,000	230,560	1.1192	0.751	0.751	0.765	0.751	0.758	304,417	0.7574	-1.77%
2011-04-21	0	1.130	1.130	1.140	1.120	1.130	572,000	642,100	1.1226	0.765	0.765	0.771	0.758	0.765	845,274	0.7596	0.00%
2011-04-20	0	1.130	1.120	1.140	1.120	1.140	494,500	558,400	1.1292	0.765	0.758	0.771	0.758	0.771	730,748	0.7641	0.89%
2011-04-19	0	1.120	1.110	1.130	1.110	1.130	1,336,000	1,508,000	1.1287	0.758	0.751	0.765	0.751	0.765	1,974,276	0.7638	-1.75%
2011-04-18	0	1.140	1.130	1.140	1.120	1.140	1,063,500	1,200,110	1.1285	0.771	0.765	0.771	0.758	0.771	1,571,589	0.7636	0.88%
2011-04-15	0	1.130	1.120	1.130	1.110	1.140	598,000	672,420	1.1244	0.765	0.758	0.765	0.751	0.771	883,696	0.7609	0.89%
2011-04-14	0	1.120	1.120	1.130	1.110	1.140	1,066,000	1,195,120	1.1211	0.758	0.758	0.765	0.751	0.771	1,575,283	0.7587	0.90%
2011-04-13	0	1.110	1.100	1.110	1.100	1.130	1,109,000	1,235,900	1.1144	0.751	0.744	0.751	0.744	0.765	1,638,827	0.7541	-0.89%
2011-04-12	0	1.120	1.110	1.120	1.110	1.140	2,542,000	2,842,100	1.1181	0.758	0.751	0.758	0.751	0.771	3,756,445	0.7566	-1.75%
2011-04-11	0	1.140	1.140	1.150	1.130	1.200	1,546,000	1,777,100	1.1495	0.771	0.771	0.778	0.765	0.812	2,284,604	0.7779	0.00%
2011-04-08	0	1.140	1.120	1.140	1.120	1.140	710,000	800,780	1.1279	0.771	0.758	0.771	0.758	0.771	1,049,204	0.7632	0.00%
2011-04-07	0	1.140	1.140	1.150	1.130	1.150	150,000	171,780	1.1452	0.771	0.771	0.778	0.765	0.778	221,663	0.7750	-0.87%
2011-04-06	0	1.150	1.130	1.150	1.120	1.150	1,211,000	1,371,340	1.1324	0.778	0.765	0.778	0.758	0.778	1,789,557	0.7663	0.00%
2011-04-04	0	1.150	1.140	1.150	1.140	1.200	572,000	661,320	1.1562	0.778	0.771	0.778	0.771	0.812	845,274	0.7824	0.00%
2011-04-01	0	1.150	1.140	1.150	1.110	1.150	2,312,000	2,615,300	1.1312	0.778	0.771	0.778	0.751	0.778	3,416,562	0.7655	0.00%
2011-03-31	0	1.150	1.140	1.150	1.090	1.190	3,494,000	4,001,540	1.1453	0.778	0.771	0.778	0.738	0.805	5,163,265	0.7750	-5.74%
2011-03-30	0	1.220	1.200	1.220	1.190	1.230	736,000	887,860	1.2063	0.826	0.812	0.826	0.805	0.832	1,087,625	0.8163	2.52%
2011-03-29	0	1.190	1.180	1.200	1.190	1.210	484,000	580,600	1.1996	0.805	0.799	0.812	0.805	0.819	715,232	0.8118	-0.83%
2011-03-28	0	1.200	1.170	1.200	1.170	1.200	22,000	26,100	1.1864	0.812	0.792	0.812	0.792	0.812	32,511	0.8028	0.00%
2011-03-25	0	1.200	1.180	1.200	1.180	1.220	634,000	757,660	1.1950	0.812	0.799	0.812	0.799	0.826	936,895	0.8087	-2.44%
2011-03-24	0	1.230	1.190	1.230	1.160	1.240	1,168,000	1,419,620	1.2154	0.832	0.805	0.832	0.785	0.839	1,726,014	0.8225	1.65%
2011-03-23	0	1.210	1.200	1.210	1.150	1.210	1,630,000	1,947,720	1.1949	0.819	0.812	0.819	0.778	0.819	2,408,735	0.8086	2.54%
2011-03-22	0	1.180	1.180	1.190	1.170	1.200	148,000	175,280	1.1843	0.799	0.799	0.805	0.792	0.812	218,707	0.8014	-0.84%
2011-03-21	0	1.190	1.170	1.190	1.170	1.210	1,976,000	2,364,580	1.1966	0.805	0.792	0.805	0.792	0.819	2,920,037	0.8098	4.39%
2011-03-18	0	1.140	1.130	1.170	1.130	1.170	362,000	414,720	1.1456	0.771	0.765	0.792	0.765	0.792	534,946	0.7753	-0.87%
2011-03-17	0	1.150	1.130	1.150	1.110	1.190	424,000	479,400	1.1307	0.778	0.765	0.778	0.751	0.805	626,567	0.7651	-0.86%
2011-03-16	0	1.160	1.150	1.160	1.100	1.170	1,735,000	1,994,320	1.1495	0.785	0.778	0.785	0.744	0.792	2,563,899	0.7778	6.42%
2011-03-15	0	1.090	1.090	1.110	1.090	1.130	1,620,000	1,785,740	1.1023	0.738	0.738	0.751	0.738	0.765	2,393,958	0.7459	-5.22%
2011-03-14	0	1.150	1.150	1.160	1.100	1.160	2,502,000	2,820,020	1.1271	0.778	0.778	0.785	0.744	0.785	3,697,335	0.7627	-0.86%
2011-03-11	0	1.160	1.150	1.160	1.140	1.160	1,640,000	1,880,060	1.1464	0.785	0.778	0.785	0.771	0.785	2,423,513	0.7758	0.00%
2011-03-10	0	1.160	1.150	1.170	1.140	1.210	3,790,000	4,470,480	1.1795	0.785	0.778	0.792	0.771	0.819	5,600,679	0.7982	-1.69%
2011-03-09	0	1.180	1.170	1.180	1.160	1.180	4,560,000	5,375,360	1.1788	0.799	0.792	0.799	0.785	0.799	6,738,548	0.7977	0.85%
2011-03-08	0	1.170	1.160	1.180	1.160	1.200	682,000	796,940	1.1685	0.792	0.785	0.799	0.785	0.812	1,007,827	0.7908	0.00%
2011-03-07	0	1.170	1.170	1.180	1.170	1.200	646,000	760,820	1.1777	0.792	0.792	0.799	0.792	0.812	954,628	0.7970	0.00%
2011-03-04	0	1.170	1.170	1.180	1.170	1.190	786,000	924,760	1.1765	0.792	0.792	0.799	0.792	0.805	1,161,513	0.7962	0.00%
2011-03-03	0	1.170	1.170	1.180	1.160	1.190	1,517,000	1,790,390	1.1802	0.792	0.792	0.799	0.785	0.805	2,241,749	0.7987	0.86%
2011-03-02	0	1.160	1.160	1.170	1.160	1.200	946,000	1,106,560	1.1697	0.785	0.785	0.792	0.785	0.812	1,397,953	0.7916	0.00%
2011-03-01	0	1.160	1.160	1.170	1.160	1.180	1,221,000	1,427,580	1.1692	0.785	0.785	0.792	0.785	0.799	1,804,335	0.7912	-1.69%
2011-02-28	0	1.180	1.170	1.180	1.160	1.190	703,000	826,550	1.1757	0.799	0.792	0.799	0.785	0.805	1,038,859	0.7956	0.85%
2011-02-25	0	1.170	1.160	1.170	1.150	1.200	2,173,000	2,541,840	1.1697	0.792	0.785	0.792	0.778	0.812	3,211,155	0.7916	0.00%
2011-02-24	0	1.170	1.160	1.170	1.160	1.210	1,898,000	2,253,620	1.1874	0.792	0.785	0.792	0.785	0.819	2,804,773	0.8035	-1.68%
2011-02-23	0	1.190	1.190	1.200	1.190	1.210	671,000	804,610	1.1991	0.805	0.805	0.812	0.805	0.819	991,571	0.8114	-0.83%
2011-02-22	0	1.200	1.200	1.220	1.200	1.220	5,430,000	6,519,440	1.2006	0.812	0.812	0.826	0.812	0.826	8,024,192	0.8125	-1.64%
2011-02-21	0	1.220	1.220	1.230	1.210	1.220	447,959	544,163	1.2148	0.826	0.826	0.832	0.819	0.826	661,972	0.8220	-0.81%
2011-02-18	0	1.230	1.220	1.230	1.220	1.240	386,000	474,240	1.2286	0.832	0.826	0.832	0.826	0.839	570,412	0.8314	0.82%
2011-02-17	0	1.220	1.210	1.240	1.210	1.230	1,170,136	1,431,043	1.2230	0.826	0.819	0.839	0.819	0.832	1,729,171	0.8276	-0.81%
2011-02-16	0	1.230	1.220	1.230	1.230	1.240	244,000	300,440	1.2313	0.832	0.826	0.832	0.832	0.839	360,571	0.8332	0.00%
2011-02-15	0	1.230	1.220	1.230	1.220	1.240	683,000	840,810	1.2311	0.832	0.826	0.832	0.826	0.839	1,009,304	0.8331	0.82%
2011-02-14	0	1.220	1.220	1.230	1.220	1.240	758,000	933,240	1.2312	0.826	0.826	0.832	0.826	0.839	1,120,136	0.8331	-0.81%
2011-02-11	0	1.230	1.220	1.240	1.200	1.240	3,080,000	3,739,460	1.2141	0.832	0.826	0.839	0.812	0.839	4,551,475	0.8216	-0.81%
2011-02-10	0	1.240	1.230	1.240	1.240	1.270	890,000	1,107,820	1.2447	0.839	0.832	0.839	0.839	0.859	1,315,199	0.8423	-0.80%
2011-02-09	0	1.250	1.240	1.250	1.250	1.280	1,596,000	2,018,840	1.2649	0.846	0.839	0.846	0.846	0.866	2,358,492	0.8560	-3.85%
2011-02-08	0	1.300	1.290	1.300	1.280	1.300	898,000	1,161,000	1.2929	0.880	0.873	0.880	0.866	0.880	1,327,021	0.8749	2.36%
2011-02-07	0	1.270	1.270	1.280	1.270	1.290	526,000	670,180	1.2741	0.859	0.859	0.866	0.859	0.873	777,297	0.8622	0.00%
2011-02-02	0	1.270	1.240	1.270	1.240	1.270	1,347,867	1,690,296	1.2541	0.859	0.839	0.859	0.839	0.859	1,991,813	0.8486	0.79%
2011-02-01	0	1.260	1.230	1.270	1.240	1.270	2,136,000	2,666,640	1.2484	0.853	0.832	0.859	0.839	0.859	3,156,478	0.8448	0.80%
2011-01-31	0	1.250	1.250	1.270	1.230	1.270	1,290,000	1,618,360	1.2545	0.846	0.846	0.859	0.832	0.859	1,906,300	0.8490	-1.57%
2011-01-28	0	1.270	1.270	1.290	1.270	1.280	390,000	495,600	1.2708	0.859	0.859	0.873	0.859	0.866	576,323	0.8599	0.00%
2011-01-27	0	1.270	1.270	1.280	1.260	1.290	575,000	732,550	1.2740	0.859	0.859	0.866	0.853	0.873	849,707	0.8621	-0.78%
2011-01-26	0	1.280	1.270	1.290	1.270	1.300	1,136,000	1,457,540	1.2830	0.866	0.859	0.873	0.859	0.880	1,678,726	0.8682	-0.78%
2011-01-25	0	1.290	1.280	1.300	1.280	1.300	1,210,000	1,568,380	1.2962	0.873	0.866	0.880	0.866	0.880	1,788,080	0.8771	0.00%
2011-01-24	0	1.290	1.280	1.290	1.280	1.310	939,225	1,213,231	1.2917	0.873	0.866	0.873	0.866	0.886	1,387,941	0.8741	-1.53%
2011-01-21	0	1.310	1.300	1.330	1.300	1.340	1,564,000	2,066,840	1.3215	0.886	0.880	0.900	0.880	0.907	2,311,204	0.8943	-1.50%
2011-01-20	0	1.330	1.320	1.330	1.310	1.350	1,074,908	1,420,222	1.3212	0.900	0.893	0.900	0.886	0.914	1,588,447	0.8941	-2.21%
2011-01-19	0	1.360	1.350	1.360	1.320	1.370	1,280,000	1,723,960	1.3468	0.920	0.914	0.920	0.893	0.927	1,891,522	0.9114	1.49%
2011-01-18	0	1.340	1.340	1.350	1.330	1.390	2,066,000	2,799,660	1.3551	0.907	0.907	0.914	0.900	0.941	3,053,035	0.9170	-0.74%
2011-01-17	0	1.350	1.350	1.370	1.340	1.420	9,364,000	12,852,720	1.3726	0.914	0.914	0.927	0.907	0.961	13,837,667	0.9288	3.85%
2011-01-14	0	1.300	1.290	1.300	1.290	1.320	1,138,000	1,484,020	1.3041	0.880	0.873	0.880	0.873	0.893	1,681,681	0.8825	0.00%
2011-01-13	0	1.300	1.300	1.310	1.260	1.340	5,858,000	7,616,060	1.3001	0.880	0.880	0.886	0.853	0.907	8,656,670	0.8798	2.36%
2011-01-12	0	1.270	1.270	1.280	1.260	1.290	1,326,000	1,689,200	1.2739	0.859	0.859	0.866	0.853	0.873	1,959,499	0.8621	0.00%
2011-01-11	0	1.270	1.270	1.300	1.270	1.290	1,298,000	1,664,700	1.2825	0.859	0.859	0.880	0.859	0.873	1,918,122	0.8679	-0.78%
2011-01-10	0	1.280	1.280	1.290	1.280	1.300	982,000	1,272,880	1.2962	0.866	0.866	0.873	0.866	0.880	1,451,152	0.8772	-1.54%
2011-01-07	0	1.300	1.280	1.300	1.280	1.300	306,000	395,440	1.2923	0.880	0.866	0.880	0.866	0.880	452,192	0.8745	2.36%
2011-01-06	0	1.270	1.260	1.280	1.260	1.300	792,000	1,017,020	1.2841	0.859	0.853	0.866	0.853	0.880	1,170,379	0.8690	-1.55%
2011-01-05	0	1.290	1.280	1.290	1.290	1.320	788,000	1,027,260	1.3036	0.873	0.866	0.873	0.873	0.893	1,164,468	0.8822	-0.77%
2011-01-04	0	1.300	1.290	1.300	1.280	1.310	3,156,000	4,102,700	1.3000	0.880	0.873	0.880	0.866	0.886	4,663,784	0.8797	2.36%
2011-01-03	0	1.270	1.270	1.280	1.260	1.290	1,224,000	1,555,080	1.2705	0.859	0.859	0.866	0.853	0.873	1,808,768	0.8597	-0.78%
2010-12-31	0	1.280	1.270	1.280	1.260	1.280	94,000	119,880	1.2753	0.866	0.859	0.866	0.853	0.866	138,909	0.8630	0.79%
2010-12-30	0	1.270	1.260	1.270	1.250	1.270	416,000	521,660	1.2540	0.859	0.853	0.859	0.846	0.859	614,745	0.8486	0.79%
2010-12-29	0	1.260	1.260	1.280	1.250	1.270	632,000	793,860	1.2561	0.853	0.853	0.866	0.846	0.859	933,939	0.8500	0.00%
2010-12-28	0	1.260	1.250	1.270	1.250	1.300	338,000	427,520	1.2649	0.853	0.846	0.859	0.846	0.880	499,480	0.8559	-1.56%
2010-12-24	0	1.280	1.280	1.290	1.280	1.290	838,000	1,072,840	1.2802	0.866	0.866	0.873	0.866	0.873	1,238,356	0.8663	0.79%
2010-12-23	0	1.270	1.270	1.290	1.270	1.290	158,000	202,400	1.2810	0.859	0.859	0.873	0.859	0.873	233,485	0.8669	-1.55%
2010-12-22	0	1.290	1.280	1.290	1.280	1.330	904,000	1,181,120	1.3065	0.873	0.866	0.873	0.866	0.900	1,335,888	0.8841	0.78%
2010-12-21	0	1.280	1.280	1.290	1.230	1.280	596,000	747,340	1.2539	0.866	0.866	0.873	0.832	0.866	880,740	0.8485	2.40%
2010-12-20	0	1.250	1.240	1.250	1.230	1.280	750,000	940,320	1.2538	0.846	0.839	0.846	0.832	0.866	1,108,314	0.8484	-3.10%
2010-12-17	0	1.290	1.270	1.290	1.260	1.290	724,000	930,740	1.2856	0.873	0.859	0.873	0.853	0.873	1,069,892	0.8699	3.20%
2010-12-16	0	1.250	1.250	1.260	1.240	1.280	1,328,000	1,678,640	1.2640	0.846	0.846	0.853	0.839	0.866	1,962,454	0.8554	-2.34%
2010-12-15	0	1.280	1.280	1.290	1.270	1.300	1,152,000	1,474,040	1.2795	0.866	0.866	0.873	0.859	0.880	1,702,370	0.8659	-0.78%
2010-12-14	0	1.290	1.300	1.310	1.290	1.320	5,702,000	7,374,940	1.2934	0.873	0.880	0.886	0.873	0.893	8,426,140	0.8752	0.00%
2010-12-13	0	1.290	1.290	1.300	1.290	1.320	822,000	1,068,860	1.3003	0.873	0.873	0.880	0.873	0.893	1,214,712	0.8799	0.00%
2010-12-10	0	1.290	1.290	1.300	1.290	1.330	1,550,000	2,014,720	1.2998	0.873	0.873	0.880	0.873	0.900	2,290,515	0.8796	-2.27%
2010-12-09	0	1.320	1.310	1.320	1.300	1.320	464,000	608,740	1.3119	0.893	0.886	0.893	0.880	0.893	685,677	0.8878	0.00%
2010-12-08	0	1.320	1.310	1.320	1.310	1.330	1,960,000	2,603,200	1.3282	0.893	0.886	0.893	0.886	0.900	2,896,393	0.8988	-1.49%
2010-12-07	0	1.340	1.340	1.350	1.310	1.360	3,612,000	4,832,220	1.3378	0.907	0.907	0.914	0.886	0.920	5,337,639	0.9053	0.75%
2010-12-06	0	1.330	1.320	1.330	1.310	1.350	4,516,000	6,020,560	1.3332	0.900	0.893	0.900	0.886	0.914	6,673,527	0.9022	3.91%
2010-12-03	0	1.280	1.270	1.290	1.280	1.310	1,998,000	2,581,840	1.2922	0.866	0.859	0.873	0.866	0.886	2,952,548	0.8744	-1.54%
2010-12-02	0	1.300	1.300	1.310	1.290	1.380	2,908,000	3,896,580	1.3400	0.880	0.880	0.886	0.873	0.934	4,297,302	0.9068	-2.99%
2010-12-01	0	1.340	1.330	1.340	1.330	1.380	3,948,000	5,350,480	1.3552	0.907	0.900	0.907	0.900	0.934	5,834,164	0.9171	-2.19%
2010-11-30	0	1.370	1.360	1.370	1.260	1.450	15,982,000	21,895,140	1.3700	0.927	0.920	0.927	0.853	0.981	23,617,428	0.9271	9.60%
2010-11-29	0	1.250	1.240	1.250	1.230	1.250	712,000	889,280	1.2490	0.846	0.839	0.846	0.832	0.846	1,052,159	0.8452	0.81%
2010-11-26	0	1.240	1.230	1.240	1.230	1.240	216,000	267,300	1.2375	0.839	0.832	0.839	0.832	0.839	319,194	0.8374	-0.80%
2010-11-25	0	1.250	1.240	1.250	1.220	1.250	798,000	991,960	1.2431	0.846	0.839	0.846	0.826	0.846	1,179,246	0.8412	2.46%
2010-11-24	0	1.220	1.210	1.220	1.200	1.230	228,000	277,880	1.2188	0.826	0.819	0.826	0.812	0.832	336,927	0.8247	1.67%
2010-11-23	0	1.200	1.200	1.230	1.200	1.250	1,994,000	2,453,260	1.2303	0.812	0.812	0.832	0.812	0.846	2,946,637	0.8326	-3.23%
2010-11-22	0	1.240	1.230	1.240	1.200	1.250	534,000	651,020	1.2191	0.839	0.832	0.839	0.812	0.846	789,119	0.8250	0.81%
2010-11-19	0	1.230	1.220	1.230	1.220	1.240	656,000	810,940	1.2362	0.832	0.826	0.832	0.826	0.839	969,405	0.8365	0.00%
2010-11-18	0	1.230	1.220	1.230	1.210	1.230	744,000	910,680	1.2240	0.832	0.826	0.832	0.819	0.832	1,099,447	0.8283	1.65%
2010-11-17	0	1.210	1.210	1.220	1.210	1.230	866,000	1,056,220	1.2197	0.819	0.819	0.826	0.819	0.832	1,279,733	0.8253	-1.63%
2010-11-16	0	1.230	1.220	1.230	1.220	1.260	1,106,000	1,356,280	1.2263	0.832	0.826	0.832	0.826	0.853	1,634,393	0.8298	-0.81%
2010-11-15	0	1.240	1.230	1.240	1.220	1.240	1,654,000	2,033,040	1.2292	0.839	0.832	0.839	0.826	0.839	2,444,201	0.8318	0.00%
2010-11-12	0	1.240	1.240	1.250	1.240	1.260	1,172,000	1,462,400	1.2478	0.839	0.839	0.846	0.839	0.853	1,731,925	0.8444	-1.59%
2010-11-11	0	1.260	1.260	1.270	1.250	1.270	1,006,000	1,270,480	1.2629	0.853	0.853	0.859	0.846	0.859	1,486,618	0.8546	0.00%
2010-11-10	0	1.260	1.250	1.270	1.250	1.270	826,000	1,041,240	1.2606	0.853	0.846	0.859	0.846	0.859	1,220,623	0.8530	-0.79%
2010-11-09	0	1.270	1.260	1.270	1.260	1.270	896,000	1,136,060	1.2679	0.859	0.853	0.859	0.853	0.859	1,324,066	0.8580	0.00%
2010-11-08	0	1.270	1.260	1.270	1.250	1.290	2,056,000	2,608,200	1.2686	0.859	0.853	0.859	0.846	0.873	3,038,258	0.8585	-0.78%
2010-11-05	0	1.280	1.270	1.280	1.270	1.280	1,366,000	1,743,580	1.2764	0.866	0.859	0.866	0.859	0.866	2,018,609	0.8638	0.79%
2010-11-04	0	1.270	1.270	1.280	1.270	1.290	1,988,000	2,534,580	1.2749	0.859	0.859	0.866	0.859	0.873	2,937,770	0.8628	-1.55%
2010-11-03	0	1.290	1.270	1.290	1.250	1.300	3,337,525	4,272,571	1.2802	0.873	0.859	0.873	0.846	0.880	4,932,033	0.8663	1.57%
2010-11-02	0	1.270	1.270	1.280	1.250	1.270	1,060,975	1,339,590	1.2626	0.859	0.859	0.866	0.846	0.859	1,567,858	0.8544	0.79%
2010-11-01	0	1.260	1.260	1.270	1.250	1.290	1,519,500	1,928,605	1.2692	0.853	0.853	0.859	0.846	0.873	2,245,444	0.8589	-0.79%
2010-10-29	0	1.270	1.260	1.270	1.250	1.270	878,000	1,106,080	1.2598	0.859	0.853	0.859	0.846	0.859	1,297,466	0.8525	0.00%
2010-10-28	0	1.270	1.270	1.280	1.270	1.280	216,000	274,520	1.2709	0.859	0.859	0.866	0.859	0.866	319,194	0.8600	0.00%
2010-10-27	0	1.270	1.260	1.280	1.260	1.310	2,835,000	3,650,360	1.2876	0.859	0.853	0.866	0.853	0.886	4,189,426	0.8713	-2.31%
2010-10-26	0	1.300	1.300	1.310	1.290	1.310	2,444,000	3,177,740	1.3002	0.880	0.880	0.886	0.873	0.886	3,611,625	0.8799	1.56%
2010-10-25	0	1.280	1.270	1.300	1.280	1.350	6,966,000	9,105,180	1.3071	0.866	0.859	0.880	0.866	0.914	10,294,019	0.8845	-1.54%
2010-10-22	0	1.300	1.290	1.300	1.280	1.320	2,818,000	3,651,600	1.2958	0.880	0.873	0.880	0.866	0.893	4,164,304	0.8769	0.78%
2010-10-21	0	1.290	1.290	1.300	1.280	1.310	2,250,000	2,901,020	1.2893	0.873	0.873	0.880	0.866	0.886	3,324,941	0.8725	0.00%
2010-10-20	0	1.290	1.290	1.300	1.270	1.310	1,132,000	1,465,260	1.2944	0.873	0.873	0.880	0.859	0.886	1,672,815	0.8759	-1.53%
2010-10-19	0	1.310	1.300	1.310	1.300	1.340	2,044,000	2,685,180	1.3137	0.886	0.880	0.886	0.880	0.907	3,020,525	0.8890	0.77%
2010-10-18	0	1.300	1.300	1.310	1.300	1.350	1,956,000	2,578,000	1.3180	0.880	0.880	0.886	0.880	0.914	2,890,482	0.8919	-1.52%
2010-10-15	0	1.320	1.280	1.320	1.280	1.320	928,000	1,207,880	1.3016	0.893	0.866	0.893	0.866	0.893	1,371,354	0.8808	0.76%
2010-10-14	0	1.310	1.290	1.320	1.290	1.330	688,000	903,360	1.3130	0.886	0.873	0.893	0.873	0.900	1,016,693	0.8885	-0.76%
2010-10-13	0	1.320	1.320	1.330	1.280	1.340	2,696,000	3,528,120	1.3086	0.893	0.893	0.900	0.866	0.907	3,984,019	0.8856	-0.75%
2010-10-12	0	1.330	1.320	1.330	1.240	1.330	2,988,000	3,904,100	1.3066	0.900	0.893	0.900	0.839	0.900	4,415,522	0.8842	5.56%
2010-10-11	0	1.260	1.250	1.260	1.240	1.270	2,158,000	2,712,800	1.2571	0.853	0.846	0.853	0.839	0.859	3,188,988	0.8507	0.00%
2010-10-08	0	1.260	1.260	1.270	1.250	1.270	1,166,000	1,472,600	1.2630	0.853	0.853	0.859	0.846	0.859	1,723,059	0.8546	-0.79%
2010-10-07	0	1.270	1.270	1.280	1.240	1.270	838,000	1,049,940	1.2529	0.859	0.859	0.866	0.839	0.859	1,238,356	0.8478	2.42%
2010-10-06	0	1.240	1.240	1.250	1.240	1.250	694,000	863,700	1.2445	0.839	0.839	0.846	0.839	0.846	1,025,560	0.8422	0.00%
2010-10-05	0	1.240	1.240	1.250	1.230	1.250	405,000	503,170	1.2424	0.839	0.839	0.846	0.832	0.846	598,489	0.8407	-1.59%
2010-10-04	0	1.260	1.260	1.280	1.230	1.280	544,000	685,500	1.2601	0.853	0.853	0.866	0.832	0.866	803,897	0.8527	0.00%
2010-09-30	0	1.260	1.250	1.260	1.190	1.260	1,088,000	1,341,540	1.2330	0.853	0.846	0.853	0.805	0.853	1,607,794	0.8344	0.80%
2010-09-29	0	1.250	1.250	1.270	1.240	1.270	510,000	638,160	1.2513	0.846	0.846	0.859	0.839	0.859	753,653	0.8468	0.00%
2010-09-28	0	1.250	1.240	1.250	1.230	1.250	1,350,000	1,683,860	1.2473	0.846	0.839	0.846	0.832	0.846	1,994,965	0.8441	0.00%
2010-09-27	0	1.250	1.240	1.250	1.250	1.280	858,000	1,082,780	1.2620	0.846	0.839	0.846	0.846	0.866	1,267,911	0.8540	-2.34%
2010-09-24	0	1.280	1.270	1.280	1.260	1.290	590,000	751,400	1.2736	0.866	0.859	0.866	0.853	0.873	871,874	0.8618	0.00%
2010-09-22	0	1.280	1.280	1.290	1.270	1.300	3,244,000	4,172,480	1.2862	0.866	0.866	0.873	0.859	0.880	4,793,827	0.8704	-2.29%
2010-09-21	0	1.310	1.300	1.310	1.290	1.330	2,230,000	2,921,300	1.3100	0.886	0.880	0.886	0.873	0.900	3,295,386	0.8865	0.00%
2010-09-20	0	1.310	1.310	1.320	1.300	1.350	564,000	744,660	1.3203	0.886	0.886	0.893	0.880	0.914	833,452	0.8935	1.55%
2010-09-17	0	1.290	1.290	1.300	1.290	1.340	1,384,271	1,810,595	1.3080	0.873	0.873	0.880	0.873	0.907	2,045,609	0.8851	-3.73%
2010-09-16	0	1.340	1.330	1.340	1.320	1.390	2,186,000	2,922,760	1.3370	0.907	0.900	0.907	0.893	0.941	3,230,365	0.9048	-1.35%
2010-09-15	0	1.400	1.390	1.410	1.350	1.410	3,070,000	4,265,040	1.3893	0.919	0.913	0.926	0.886	0.926	4,675,975	0.9121	2.19%
2010-09-14	0	1.370	1.370	1.380	1.300	1.380	3,700,000	4,961,320	1.3409	0.899	0.899	0.906	0.854	0.906	5,635,540	0.8804	5.38%
2010-09-13	0	1.300	1.290	1.300	1.290	1.310	1,538,000	1,996,180	1.2979	0.854	0.847	0.854	0.847	0.860	2,342,557	0.8521	1.56%
2010-09-10	0	1.280	1.280	1.290	1.260	1.280	696,000	884,800	1.2713	0.840	0.840	0.847	0.827	0.840	1,060,091	0.8346	0.00%
2010-09-09	0	1.280	1.280	1.290	1.260	1.290	986,000	1,259,120	1.2770	0.840	0.840	0.847	0.827	0.847	1,501,795	0.8384	0.00%
2010-09-08	0	1.280	1.270	1.280	1.260	1.290	1,534,000	1,955,780	1.2750	0.840	0.834	0.840	0.827	0.847	2,336,464	0.8371	1.59%
2010-09-07	0	1.260	1.250	1.270	1.250	1.270	2,166,000	2,722,140	1.2568	0.827	0.821	0.834	0.821	0.834	3,299,076	0.8251	0.80%
2010-09-06	0	1.250	1.250	1.260	1.240	1.260	2,176,000	2,720,340	1.2502	0.821	0.821	0.827	0.814	0.827	3,314,307	0.8208	0.00%
2010-09-03	0	1.250	1.240	1.250	1.240	1.280	2,720,000	3,446,820	1.2672	0.821	0.814	0.821	0.814	0.840	4,142,883	0.8320	-1.57%
2010-09-02	0	1.270	1.260	1.270	1.210	1.300	3,822,000	4,813,000	1.2593	0.834	0.827	0.834	0.794	0.854	5,821,361	0.8268	4.10%
2010-09-01	0	1.220	1.200	1.220	1.200	1.230	2,536,000	3,089,320	1.2182	0.801	0.788	0.801	0.788	0.808	3,862,630	0.7998	1.67%
2010-08-31	0	1.200	1.190	1.200	1.150	1.250	4,406,000	5,230,940	1.1872	0.788	0.781	0.788	0.755	0.821	6,710,862	0.7795	-4.00%
2010-08-30	0	1.250	1.240	1.250	1.240	1.270	208,000	262,040	1.2598	0.821	0.814	0.821	0.814	0.834	316,809	0.8271	1.63%
2010-08-27	0	1.230	1.230	1.270	1.230	1.270	612,000	768,800	1.2562	0.808	0.808	0.834	0.808	0.834	932,149	0.8248	-1.60%
2010-08-26	0	1.250	1.250	1.260	1.250	1.260	516,624	647,968	1.2542	0.821	0.821	0.827	0.821	0.827	786,880	0.8235	-0.79%
2010-08-25	0	1.260	1.250	1.270	1.250	1.270	788,000	991,760	1.2586	0.827	0.821	0.834	0.821	0.834	1,200,218	0.8263	-1.56%
2010-08-24	0	1.280	1.270	1.290	1.260	1.290	730,000	932,380	1.2772	0.840	0.834	0.847	0.827	0.847	1,111,877	0.8386	1.59%
2010-08-23	0	1.260	1.260	1.270	1.250	1.290	521,000	660,510	1.2678	0.827	0.827	0.834	0.821	0.847	793,545	0.8324	-2.33%
2010-08-20	0	1.290	1.290	1.300	1.280	1.300	870,000	1,123,260	1.2911	0.847	0.847	0.854	0.840	0.854	1,325,113	0.8477	-0.77%
2010-08-19	0	1.300	1.290	1.300	1.290	1.300	256,000	332,560	1.2991	0.854	0.847	0.854	0.847	0.854	389,918	0.8529	0.78%
2010-08-18	0	1.290	1.290	1.300	1.290	1.300	637,002	825,635	1.2961	0.847	0.847	0.854	0.847	0.854	970,230	0.8510	0.78%
2010-08-17	0	1.280	1.280	1.290	1.280	1.300	492,600	638,000	1.2952	0.840	0.840	0.847	0.840	0.854	750,288	0.8503	-0.78%
2010-08-16	0	1.290	1.290	1.300	1.290	1.310	1,054,000	1,372,780	1.3024	0.847	0.847	0.854	0.847	0.860	1,605,367	0.8551	-0.77%
2010-08-13	0	1.300	1.290	1.310	1.300	1.320	682,000	891,620	1.3074	0.854	0.847	0.860	0.854	0.867	1,038,767	0.8583	-0.76%
2010-08-12	0	1.310	1.310	1.320	1.260	1.310	854,000	1,089,900	1.2762	0.860	0.860	0.867	0.827	0.860	1,300,744	0.8379	0.77%
2010-08-11	0	1.300	1.280	1.310	1.290	1.300	292,000	378,800	1.2973	0.854	0.840	0.860	0.847	0.854	444,751	0.8517	0.78%
2010-08-10	0	1.290	1.280	1.290	1.290	1.330	1,163,000	1,526,980	1.3130	0.847	0.840	0.847	0.847	0.873	1,771,387	0.8620	-2.27%
2010-08-09	0	1.320	1.320	1.330	1.310	1.310	72,000	94,320	1.3100	0.867	0.867	0.873	0.860	0.860	109,665	0.8601	0.76%
2010-08-06	0	1.310	1.310	1.320	1.300	1.320	229,598	300,157	1.3073	0.860	0.860	0.867	0.854	0.867	349,705	0.8583	0.77%
2010-08-05	0	1.300	1.290	1.300	1.280	1.300	284,000	366,340	1.2899	0.854	0.847	0.854	0.840	0.854	432,566	0.8469	0.00%
2010-08-04	0	1.300	1.290	1.300	1.270	1.300	396,000	507,680	1.2820	0.854	0.847	0.854	0.834	0.854	603,155	0.8417	0.78%
2010-08-03	0	1.290	1.290	1.300	1.290	1.300	248,000	320,700	1.2931	0.847	0.847	0.854	0.847	0.854	377,733	0.8490	-1.53%
2010-08-02	0	1.310	1.290	1.300	1.280	1.310	157,000	202,900	1.2924	0.860	0.847	0.854	0.840	0.860	239,130	0.8485	0.77%
2010-07-30	0	1.300	1.300	1.310	1.280	1.310	536,000	693,640	1.2941	0.854	0.854	0.860	0.840	0.860	816,392	0.8496	0.00%
2010-07-29	0	1.300	1.290	1.310	1.290	1.320	592,000	771,540	1.3033	0.854	0.847	0.860	0.847	0.867	901,686	0.8557	0.78%
2010-07-28	0	1.290	1.290	1.310	1.260	1.310	1,345,000	1,744,250	1.2968	0.847	0.847	0.860	0.827	0.860	2,048,595	0.8514	1.57%
2010-07-27	0	1.270	1.270	1.280	1.260	1.320	1,864,000	2,396,040	1.2854	0.834	0.834	0.840	0.827	0.867	2,839,094	0.8439	1.60%
2010-07-26	0	1.250	1.250	1.260	1.210	1.260	1,010,000	1,256,080	1.2436	0.821	0.821	0.827	0.794	0.827	1,538,350	0.8165	1.63%
2010-07-23	0	1.230	1.230	1.240	1.220	1.260	796,000	992,040	1.2463	0.808	0.808	0.814	0.801	0.827	1,212,403	0.8182	-2.38%
2010-07-22	0	1.260	1.250	1.260	1.220	1.260	515,000	640,840	1.2443	0.827	0.821	0.827	0.801	0.827	784,406	0.8170	1.61%
2010-07-21	0	1.240	1.230	1.240	1.220	1.250	352,000	435,080	1.2360	0.814	0.808	0.814	0.801	0.821	536,138	0.8115	0.81%
2010-07-20	0	1.230	1.230	1.240	1.220	1.260	742,000	922,480	1.2432	0.808	0.808	0.814	0.801	0.827	1,130,154	0.8162	1.65%
2010-07-19	0	1.210	1.200	1.210	1.190	1.240	1,248,000	1,519,940	1.2179	0.794	0.788	0.794	0.781	0.814	1,900,852	0.7996	0.00%
2010-07-16	0	1.210	1.200	1.210	1.160	1.210	356,000	424,600	1.1927	0.794	0.788	0.794	0.762	0.794	542,230	0.7831	2.54%
2010-07-15	0	1.180	1.180	1.190	1.170	1.190	242,000	285,020	1.1778	0.775	0.775	0.781	0.768	0.781	368,595	0.7733	-0.84%
2010-07-14	0	1.190	1.170	1.190	1.170	1.190	530,000	624,120	1.1776	0.781	0.768	0.781	0.768	0.781	807,253	0.7731	1.71%
2010-07-13	0	1.170	1.170	1.180	1.150	1.170	534,000	622,200	1.1652	0.768	0.768	0.775	0.755	0.768	813,346	0.7650	2.63%
2010-07-12	0	1.140	1.140	1.160	1.130	1.160	136,000	155,020	1.1399	0.748	0.748	0.762	0.742	0.762	207,144	0.7484	-0.87%
2010-07-09	0	1.150	1.150	1.170	1.130	1.170	452,000	521,000	1.1527	0.755	0.755	0.768	0.742	0.768	688,450	0.7568	1.77%
2010-07-08	0	1.130	1.120	1.140	1.110	1.150	456,000	515,840	1.1312	0.742	0.735	0.748	0.729	0.755	694,542	0.7427	0.89%
2010-07-07	0	1.120	1.120	1.140	1.110	1.130	168,000	187,100	1.1137	0.735	0.735	0.748	0.729	0.742	255,884	0.7312	-0.88%
2010-07-06	0	1.130	1.100	1.130	1.100	1.130	182,000	204,840	1.1255	0.742	0.722	0.742	0.722	0.742	277,208	0.7389	1.80%
2010-07-05	0	1.110	1.100	1.120	1.090	1.120	1,400,000	1,545,620	1.1040	0.729	0.722	0.735	0.716	0.735	2,132,366	0.7248	-1.77%
2010-07-02	0	1.130	1.130	1.150	1.130	1.160	738,000	846,720	1.1473	0.742	0.742	0.755	0.742	0.762	1,124,062	0.7533	-2.59%
2010-06-30	0	1.160	1.160	1.190	1.150	1.160	277,000	321,190	1.1595	0.762	0.762	0.781	0.755	0.762	421,904	0.7613	0.00%
2010-06-29	0	1.160	1.150	1.160	1.130	1.170	1,022,000	1,180,780	1.1554	0.762	0.755	0.762	0.742	0.768	1,556,628	0.7586	-0.85%
2010-06-28	0	1.170	1.170	1.190	1.170	1.190	263,000	309,620	1.1773	0.768	0.768	0.781	0.768	0.781	400,580	0.7729	-0.85%
2010-06-25	0	1.180	1.170	1.180	1.170	1.230	2,832,000	3,343,520	1.1806	0.775	0.768	0.775	0.768	0.808	4,313,473	0.7751	-4.84%
2010-06-24	0	1.240	1.210	1.240	1.210	1.240	454,000	556,080	1.2248	0.814	0.794	0.814	0.794	0.814	691,496	0.8042	3.33%
2010-06-23	0	1.200	1.200	1.210	1.190	1.210	226,000	271,340	1.2006	0.788	0.788	0.794	0.781	0.794	344,225	0.7883	-0.83%
2010-06-22	0	1.210	1.200	1.210	1.180	1.210	1,006,000	1,203,020	1.1958	0.794	0.788	0.794	0.775	0.794	1,532,258	0.7851	-0.82%
2010-06-21	0	1.220	1.210	1.220	1.200	1.240	932,000	1,134,300	1.2171	0.801	0.794	0.801	0.788	0.814	1,419,547	0.7991	0.00%
2010-06-18	0	1.220	1.210	1.220	1.210	1.260	1,726,000	2,124,360	1.2308	0.801	0.794	0.801	0.794	0.827	2,628,903	0.8081	0.00%
2010-06-17	0	1.220	1.220	1.240	1.220	1.240	248,000	305,400	1.2315	0.801	0.801	0.814	0.801	0.814	377,733	0.8085	0.00%
2010-06-15	0	1.220	1.220	1.240	1.200	1.250	427,000	524,310	1.2279	0.801	0.801	0.814	0.788	0.821	650,372	0.8062	-0.81%
2010-06-14	0	1.230	1.210	1.240	1.180	1.240	474,000	578,060	1.2195	0.808	0.794	0.814	0.775	0.814	721,958	0.8007	3.36%
2010-06-11	0	1.190	1.180	1.200	1.160	1.230	460,000	545,060	1.1849	0.781	0.775	0.788	0.762	0.808	700,635	0.7780	0.00%
2010-06-10	0	1.190	1.190	1.220	1.180	1.220	1,042,000	1,268,220	1.2171	0.781	0.781	0.801	0.775	0.801	1,587,090	0.7991	-3.25%
2010-06-09	0	1.230	1.200	1.230	1.200	1.250	148,000	182,320	1.2319	0.808	0.788	0.808	0.788	0.821	225,422	0.8088	1.65%
2010-06-08	0	1.210	1.210	1.240	1.180	1.230	1,030,000	1,228,340	1.1926	0.794	0.794	0.814	0.775	0.808	1,568,812	0.7830	-3.20%
2010-06-07	0	1.250	1.240	1.260	1.220	1.260	152,000	189,520	1.2468	0.821	0.814	0.827	0.801	0.827	231,514	0.8186	-1.57%
2010-06-04	0	1.270	1.260	1.270	1.230	1.270	374,000	471,420	1.2605	0.834	0.827	0.834	0.808	0.834	569,646	0.8276	1.60%
2010-06-03	0	1.250	1.210	1.250	1.220	1.250	306,000	378,660	1.2375	0.821	0.794	0.821	0.801	0.821	466,074	0.8124	4.17%
2010-06-02	0	1.200	1.190	1.220	1.190	1.220	310,000	376,080	1.2132	0.788	0.781	0.801	0.781	0.801	472,167	0.7965	-2.44%
2010-06-01	0	1.230	1.200	1.230	1.190	1.230	456,000	556,280	1.2199	0.808	0.788	0.808	0.781	0.808	694,542	0.8009	0.82%
2010-05-31	0	1.220	1.200	1.220	1.170	1.220	220,000	265,180	1.2054	0.801	0.788	0.801	0.768	0.801	335,086	0.7914	1.67%
2010-05-28	0	1.200	1.200	1.220	1.180	1.240	720,000	872,560	1.2119	0.788	0.788	0.801	0.775	0.814	1,096,646	0.7957	-2.44%
2010-05-27	0	1.230	1.210	1.230	1.150	1.240	503,000	602,680	1.1982	0.808	0.794	0.808	0.755	0.814	766,129	0.7867	4.24%
2010-05-26	0	1.180	1.170	1.220	1.120	1.240	1,380,000	1,620,740	1.1744	0.775	0.768	0.801	0.735	0.814	2,101,904	0.7711	-0.84%
2010-05-25	0	1.190	1.150	1.190	1.150	1.240	312,000	362,660	1.1624	0.781	0.755	0.781	0.755	0.814	475,213	0.7632	-4.03%
2010-05-24	0	1.240	1.200	1.240	1.160	1.300	301,000	368,240	1.2234	0.814	0.788	0.814	0.762	0.854	458,459	0.8032	5.98%
2010-05-20	0	1.170	1.170	1.200	1.150	1.250	980,000	1,191,840	1.2162	0.768	0.768	0.788	0.755	0.821	1,492,657	0.7985	-4.10%
2010-05-19	0	1.220	1.220	1.240	1.220	1.230	200,000	244,340	1.2217	0.801	0.801	0.814	0.801	0.808	304,624	0.8021	-2.40%
2010-05-18	0	1.250	1.240	1.260	1.230	1.250	242,000	301,440	1.2456	0.821	0.814	0.827	0.808	0.821	368,595	0.8178	1.63%
2010-05-17	0	1.230	1.230	1.250	1.220	1.270	1,075,000	1,317,230	1.2253	0.808	0.808	0.821	0.801	0.834	1,637,353	0.8045	-3.91%
2010-05-14	0	1.280	1.250	1.280	1.240	1.280	399,000	502,939	1.2605	0.840	0.821	0.840	0.814	0.840	607,724	0.8276	1.59%
2010-05-13	0	1.260	1.260	1.300	1.210	1.270	541,000	674,620	1.2470	0.827	0.827	0.854	0.794	0.834	824,007	0.8187	0.80%
2010-05-12	0	1.250	1.250	1.270	1.230	1.320	1,042,000	1,305,240	1.2526	0.821	0.821	0.834	0.808	0.867	1,587,090	0.8224	-3.10%
2010-05-11	0	1.290	1.280	1.300	1.280	1.370	496,000	657,440	1.3255	0.847	0.840	0.854	0.840	0.899	755,467	0.8702	-2.08%
2010-05-10	0	1.370	1.370	1.390	1.330	1.380	575,000	776,680	1.3507	0.865	0.865	0.878	0.840	0.871	910,761	0.8528	0.74%
2010-05-07	0	1.360	1.350	1.370	1.320	1.370	797,402	1,071,391	1.3436	0.859	0.852	0.865	0.833	0.865	1,263,031	0.8483	-0.73%
2010-05-06	0	1.370	1.350	1.390	1.330	1.400	916,000	1,257,320	1.3726	0.865	0.852	0.878	0.840	0.884	1,450,882	0.8666	-2.84%
2010-05-05	0	1.410	1.400	1.410	1.390	1.440	730,000	1,025,360	1.4046	0.890	0.884	0.890	0.878	0.909	1,156,271	0.8868	-2.76%
2010-05-04	0	1.450	1.450	1.460	1.420	1.460	393,000	564,690	1.4369	0.915	0.915	0.922	0.897	0.922	622,486	0.9072	1.40%
2010-05-03	0	1.430	1.430	1.440	1.410	1.430	310,000	441,740	1.4250	0.903	0.903	0.909	0.890	0.903	491,019	0.8996	0.00%
2010-04-30	0	1.430	1.430	1.440	1.430	1.480	894,000	1,293,300	1.4466	0.903	0.903	0.909	0.903	0.934	1,416,036	0.9133	-1.38%
2010-04-29	0	1.450	1.450	1.460	1.450	1.470	747,000	1,087,950	1.4564	0.915	0.915	0.922	0.915	0.928	1,183,198	0.9195	0.00%
2010-04-28	0	1.450	1.440	1.450	1.420	1.490	2,547,000	3,667,850	1.4401	0.915	0.909	0.915	0.897	0.941	4,034,277	0.9092	-2.03%
2010-04-27	0	1.480	1.480	1.490	1.460	1.500	450,000	669,820	1.4885	0.934	0.934	0.941	0.922	0.947	712,770	0.9397	-1.33%
2010-04-26	0	1.500	1.500	1.510	1.450	1.500	711,000	1,059,160	1.4897	0.947	0.947	0.953	0.915	0.947	1,126,176	0.9405	1.35%
2010-04-23	0	1.480	1.460	1.480	1.430	1.490	1,013,000	1,490,260	1.4711	0.934	0.922	0.934	0.903	0.941	1,604,524	0.9288	0.68%
2010-04-22	0	1.470	1.430	1.470	1.420	1.480	2,492,000	3,598,980	1.4442	0.928	0.903	0.928	0.897	0.934	3,947,160	0.9118	0.68%
2010-04-21	0	1.460	1.460	1.470	1.440	1.470	372,000	540,200	1.4522	0.922	0.922	0.928	0.909	0.928	589,223	0.9168	2.10%
2010-04-20	0	1.430	1.440	1.480	1.430	1.480	1,214,000	1,763,200	1.4524	0.903	0.909	0.934	0.903	0.934	1,922,894	0.9170	-1.38%
2010-04-19	0	1.450	1.450	1.460	1.430	1.500	1,234,000	1,802,520	1.4607	0.915	0.915	0.922	0.903	0.947	1,954,573	0.9222	-1.36%
2010-04-16	0	1.470	1.470	1.490	1.460	1.480	794,000	1,167,480	1.4704	0.928	0.928	0.941	0.922	0.934	1,257,643	0.9283	-1.34%
2010-04-15	0	1.490	1.490	1.500	1.490	1.540	1,306,000	1,953,400	1.4957	0.941	0.941	0.947	0.941	0.972	2,068,616	0.9443	-1.97%
2010-04-14	0	1.520	1.510	1.520	1.480	1.520	696,000	1,044,640	1.5009	0.960	0.953	0.960	0.934	0.960	1,102,417	0.9476	2.70%
2010-04-13	0	1.480	1.480	1.500	1.460	1.520	2,515,000	3,755,060	1.4931	0.934	0.934	0.947	0.922	0.960	3,983,591	0.9426	-1.99%
2010-04-12	0	1.510	1.500	1.520	1.510	1.550	2,378,000	3,636,540	1.5292	0.953	0.947	0.960	0.953	0.979	3,766,592	0.9655	-0.66%
2010-04-09	0	1.520	1.520	1.540	1.490	1.550	1,358,000	2,055,600	1.5137	0.960	0.960	0.972	0.941	0.979	2,150,981	0.9557	-0.65%
2010-04-08	0	1.530	1.520	1.530	1.460	1.540	794,000	1,207,120	1.5203	0.966	0.960	0.966	0.922	0.972	1,257,643	0.9598	3.38%
2010-04-07	0	1.480	1.480	1.490	1.460	1.500	1,694,000	2,527,200	1.4919	0.934	0.934	0.941	0.922	0.947	2,683,182	0.9419	0.68%
2010-04-01	0	1.470	1.460	1.470	1.440	1.480	476,000	697,240	1.4648	0.928	0.922	0.928	0.909	0.934	753,952	0.9248	2.08%
2010-03-31	0	1.440	1.440	1.450	1.410	1.480	1,518,000	2,205,900	1.4532	0.909	0.909	0.915	0.890	0.934	2,404,410	0.9174	0.00%
2010-03-30	0	1.440	1.440	1.450	1.430	1.470	1,120,000	1,615,400	1.4423	0.909	0.909	0.915	0.903	0.928	1,774,005	0.9106	0.70%
2010-03-29	0	1.430	1.430	1.450	1.410	1.490	4,186,000	6,027,020	1.4398	0.903	0.903	0.915	0.890	0.941	6,630,342	0.9090	1.42%
2010-03-26	0	1.410	1.410	1.420	1.410	1.460	1,052,000	1,498,940	1.4248	0.890	0.890	0.897	0.890	0.922	1,666,297	0.8996	0.00%
2010-03-25	0	1.410	1.410	1.430	1.340	1.430	2,803,095	3,884,213	1.3857	0.890	0.890	0.903	0.846	0.903	4,439,914	0.8748	0.00%
2010-03-24	0	1.410	1.400	1.410	1.390	1.430	1,111,300	1,563,201	1.4066	0.890	0.884	0.890	0.878	0.903	1,760,224	0.8881	-1.40%
2010-03-23	0	1.430	1.400	1.440	1.350	1.450	2,780,000	3,935,180	1.4155	0.903	0.884	0.909	0.852	0.915	4,403,333	0.8937	5.15%
2010-03-22	0	1.360	1.360	1.370	1.330	1.380	1,886,000	2,569,954	1.3626	0.859	0.859	0.865	0.840	0.871	2,987,297	0.8603	1.49%
2010-03-19	0	1.340	1.340	1.360	1.340	1.370	462,000	625,412	1.3537	0.846	0.846	0.859	0.846	0.865	731,777	0.8546	-0.74%
2010-03-18	0	1.350	1.350	1.380	1.330	1.390	624,000	852,220	1.3657	0.852	0.852	0.871	0.840	0.878	988,374	0.8622	0.00%
2010-03-17	0	1.350	1.330	1.350	1.310	1.350	710,000	942,800	1.3279	0.852	0.840	0.852	0.827	0.852	1,124,592	0.8383	1.50%
2010-03-16	0	1.330	1.330	1.340	1.310	1.330	236,000	312,020	1.3221	0.840	0.840	0.846	0.827	0.840	373,808	0.8347	0.76%
2010-03-15	0	1.320	1.320	1.360	1.320	1.340	290,000	386,500	1.3328	0.833	0.833	0.859	0.833	0.846	459,340	0.8414	-0.75%
2010-03-12	0	1.330	1.330	1.340	1.330	1.350	312,000	417,760	1.3390	0.840	0.840	0.846	0.840	0.852	494,187	0.8453	-1.48%
2010-03-11	0	1.350	1.340	1.350	1.340	1.360	781,000	1,055,120	1.3510	0.852	0.846	0.852	0.846	0.859	1,237,051	0.8529	-0.74%
2010-03-10	0	1.360	1.350	1.360	1.350	1.370	1,178,000	1,600,140	1.3584	0.859	0.852	0.859	0.852	0.865	1,865,873	0.8576	1.49%
2010-03-09	0	1.340	1.340	1.360	1.320	1.360	600,000	807,960	1.3466	0.846	0.846	0.859	0.833	0.859	950,360	0.8502	-2.90%
2010-03-08	0	1.380	1.360	1.390	1.360	1.400	372,000	513,620	1.3807	0.871	0.859	0.878	0.859	0.884	589,223	0.8717	0.00%
2010-03-05	0	1.380	1.360	1.390	1.360	1.380	206,000	282,680	1.3722	0.871	0.859	0.878	0.859	0.871	326,290	0.8663	0.73%
2010-03-04	0	1.370	1.370	1.400	1.320	1.410	737,737	1,019,637	1.3821	0.865	0.865	0.884	0.833	0.890	1,168,526	0.8726	-4.86%
2010-03-03	0	1.440	1.410	1.440	1.410	1.440	552,000	790,460	1.4320	0.909	0.890	0.909	0.890	0.909	874,331	0.9041	0.70%
2010-03-02	0	1.430	1.400	1.430	1.370	1.430	754,000	1,058,840	1.4043	0.903	0.884	0.903	0.865	0.903	1,194,285	0.8866	4.38%
2010-03-01	0	1.370	1.360	1.380	1.340	1.380	430,000	588,760	1.3692	0.865	0.859	0.871	0.846	0.871	681,091	0.8644	0.00%
2010-02-26	0	1.370	1.350	1.370	1.350	1.370	700,000	951,680	1.3595	0.865	0.852	0.865	0.852	0.865	1,108,753	0.8583	1.48%
2010-02-25	0	1.350	1.340	1.350	1.320	1.380	462,000	625,100	1.3530	0.852	0.846	0.852	0.833	0.871	731,777	0.8542	0.75%
2010-02-24	0	1.340	1.340	1.360	1.340	1.360	82,000	110,660	1.3495	0.846	0.846	0.859	0.846	0.859	129,882	0.8520	0.00%
2010-02-23	0	1.340	1.340	1.370	1.320	1.360	102,000	136,720	1.3404	0.846	0.846	0.865	0.833	0.859	161,561	0.8462	0.00%
2010-02-22	0	1.340	1.340	1.350	1.330	1.350	122,000	163,900	1.3434	0.846	0.846	0.852	0.840	0.852	193,240	0.8482	0.75%
2010-02-19	0	1.330	1.330	1.340	1.320	1.360	184,000	244,260	1.3275	0.840	0.840	0.846	0.833	0.859	291,444	0.8381	-2.21%
2010-02-18	0	1.360	1.360	1.390	1.350	1.380	186,000	254,060	1.3659	0.859	0.859	0.878	0.852	0.871	294,611	0.8624	-0.73%
2010-02-17	0	1.370	1.330	1.380	1.310	1.380	952,000	1,272,180	1.3363	0.865	0.840	0.871	0.827	0.871	1,507,904	0.8437	1.48%
2010-02-12	0	1.350	1.320	1.350	1.300	1.360	684,000	918,180	1.3424	0.852	0.833	0.852	0.821	0.859	1,083,410	0.8475	3.85%
2010-02-11	0	1.300	1.300	1.310	1.280	1.340	164,000	214,500	1.3079	0.821	0.821	0.827	0.808	0.846	259,765	0.8257	1.56%
2010-02-10	0	1.280	1.280	1.300	1.260	1.300	222,000	284,040	1.2795	0.808	0.808	0.821	0.795	0.821	351,633	0.8078	1.59%
2010-02-09	0	1.260	1.250	1.260	1.240	1.280	648,700	817,095	1.2596	0.795	0.789	0.795	0.783	0.808	1,027,497	0.7952	-2.33%
2010-02-08	0	1.290	1.290	1.300	1.250	1.300	2,650,000	3,365,560	1.2700	0.814	0.814	0.821	0.789	0.821	4,197,422	0.8018	-0.77%
2010-02-05	0	1.300	1.300	1.310	1.290	1.320	1,464,000	1,902,220	1.2993	0.821	0.821	0.827	0.814	0.833	2,318,877	0.8203	-3.70%
2010-02-04	0	1.350	1.350	1.380	1.340	1.370	228,000	310,340	1.3611	0.852	0.852	0.871	0.846	0.865	361,137	0.8593	-1.46%
2010-02-03	0	1.370	1.370	1.380	1.330	1.380	391,168	531,458	1.3586	0.865	0.865	0.871	0.840	0.871	619,584	0.8578	3.79%
2010-02-02	0	1.320	1.320	1.350	1.320	1.410	748,000	1,000,420	1.3375	0.833	0.833	0.852	0.833	0.890	1,184,782	0.8444	0.00%
2010-02-01	0	1.320	1.320	1.330	1.320	1.390	678,000	911,020	1.3437	0.833	0.833	0.840	0.833	0.878	1,073,906	0.8483	-0.75%
2010-01-29	0	1.330	1.320	1.340	1.300	1.360	338,000	452,740	1.3395	0.840	0.833	0.846	0.821	0.859	535,369	0.8457	0.76%
2010-01-28	0	1.320	1.320	1.330	1.300	1.350	968,000	1,294,480	1.3373	0.833	0.833	0.840	0.821	0.852	1,533,247	0.8443	0.76%
2010-01-27	0	1.310	1.300	1.320	1.300	1.400	1,162,000	1,570,480	1.3515	0.827	0.821	0.833	0.821	0.884	1,840,530	0.8533	-6.43%
2010-01-26	0	1.400	1.370	1.400	1.340	1.470	1,862,000	2,610,700	1.4021	0.884	0.865	0.884	0.846	0.928	2,949,283	0.8852	-3.45%
2010-01-25	0	1.450	1.440	1.470	1.430	1.490	864,000	1,252,620	1.4498	0.915	0.909	0.928	0.903	0.941	1,368,518	0.9153	-2.68%
2010-01-22	0	1.490	1.480	1.500	1.400	1.510	2,636,000	3,814,560	1.4471	0.941	0.934	0.947	0.884	0.953	4,175,247	0.9136	-2.61%
2010-01-21	0	1.530	1.510	1.530	1.460	1.640	4,942,000	7,844,420	1.5873	0.966	0.953	0.966	0.922	1.035	7,827,795	1.0021	2.00%
2010-01-20	0	1.500	1.500	1.540	1.400	1.590	4,590,000	7,019,140	1.5292	0.947	0.947	0.972	0.884	1.004	7,270,251	0.9655	2.04%
2010-01-19	0	1.470	1.460	1.470	1.400	1.470	1,666,000	2,384,500	1.4313	0.928	0.922	0.928	0.884	0.928	2,638,832	0.9036	1.38%
2010-01-18	0	1.450	1.450	1.460	1.330	1.460	1,981,000	2,766,040	1.3963	0.915	0.915	0.922	0.840	0.922	3,137,771	0.8815	6.62%
2010-01-15	0	1.360	1.350	1.360	1.350	1.390	688,000	936,020	1.3605	0.859	0.852	0.859	0.852	0.878	1,089,746	0.8589	-0.73%
2010-01-14	0	1.370	1.350	1.380	1.330	1.400	1,444,000	1,981,120	1.3720	0.865	0.852	0.871	0.840	0.884	2,287,199	0.8662	3.79%
2010-01-13	0	1.320	1.310	1.320	1.300	1.400	2,703,000	3,564,830	1.3188	0.833	0.827	0.833	0.821	0.884	4,281,370	0.8326	-5.71%
2010-01-12	0	1.400	1.390	1.400	1.330	1.400	2,570,000	3,530,900	1.3739	0.884	0.878	0.884	0.840	0.884	4,070,707	0.8674	6.87%
2010-01-11	0	1.310	1.310	1.330	1.260	1.330	1,394,000	1,824,060	1.3085	0.827	0.827	0.840	0.795	0.840	2,208,002	0.8261	3.97%
2010-01-08	0	1.260	1.260	1.290	1.250	1.330	1,204,000	1,565,940	1.3006	0.795	0.795	0.814	0.789	0.840	1,907,055	0.8211	-1.56%
2010-01-07	0	1.280	1.270	1.290	1.270	1.280	158,000	201,780	1.2771	0.808	0.802	0.814	0.802	0.808	250,261	0.8063	0.00%
2010-01-06	0	1.280	1.280	1.300	1.280	1.310	1,664,000	2,156,500	1.2960	0.808	0.808	0.821	0.808	0.827	2,635,664	0.8182	1.59%
2010-01-05	0	1.260	1.260	1.270	1.240	1.280	616,000	775,520	1.2590	0.795	0.795	0.802	0.783	0.808	975,703	0.7948	1.61%
2010-01-04	0	1.240	1.240	1.260	1.240	1.270	64,000	79,520	1.2425	0.783	0.783	0.795	0.783	0.802	101,372	0.7844	-0.80%
2009-12-31	0	1.250	1.250	1.270	1.240	1.270	76,000	95,680	1.2589	0.789	0.789	0.802	0.783	0.802	120,379	0.7948	-1.57%
2009-12-30	0	1.270	1.230	1.270	1.230	1.270	140,000	173,480	1.2391	0.802	0.777	0.802	0.777	0.802	221,751	0.7823	0.00%
2009-12-29	0	1.270	1.240	1.270	1.240	1.280	212,000	268,540	1.2667	0.802	0.783	0.802	0.783	0.808	335,794	0.7997	2.42%
2009-12-28	0	1.240	1.240	1.260	1.240	1.280	306,000	390,120	1.2749	0.783	0.783	0.795	0.783	0.808	484,683	0.8049	-1.59%
2009-12-24	0	1.260	1.230	1.240	-	-	0	0	-	0.795	0.777	0.783	-	-	0	-	0.00%
2009-12-23	0	1.260	1.240	1.260	1.260	1.270	722,000	908,484	1.2583	0.795	0.783	0.795	0.795	0.802	1,143,599	0.7944	4.13%
2009-12-22	0	1.210	1.210	1.230	1.210	1.270	458,000	564,240	1.2320	0.764	0.764	0.777	0.764	0.802	725,441	0.7778	-3.97%
2009-12-21	0	1.260	1.230	1.270	1.200	1.280	798,000	1,011,600	1.2677	0.795	0.777	0.802	0.758	0.808	1,263,978	0.8003	3.28%
2009-12-18	0	1.220	1.220	1.250	1.180	1.220	258,000	312,560	1.2115	0.770	0.770	0.789	0.745	0.770	408,655	0.7649	0.00%
2009-12-17	0	1.220	1.210	1.260	1.220	1.300	686,000	868,160	1.2655	0.770	0.764	0.795	0.770	0.821	1,086,578	0.7990	-3.17%
2009-12-16	0	1.260	1.240	1.260	1.240	1.280	666,000	835,840	1.2550	0.795	0.783	0.795	0.783	0.808	1,054,899	0.7923	-1.56%
2009-12-15	0	1.280	1.260	1.280	1.260	1.300	194,000	248,040	1.2786	0.808	0.795	0.808	0.795	0.821	307,283	0.8072	0.00%
2009-12-14	0	1.280	1.280	1.290	1.260	1.300	988,000	1,274,760	1.2902	0.808	0.808	0.814	0.795	0.821	1,564,925	0.8146	-1.54%
2009-12-11	0	1.300	1.300	1.310	1.280	1.310	1,060,000	1,374,880	1.2971	0.821	0.821	0.827	0.808	0.827	1,678,969	0.8189	-1.52%
2009-12-10	0	1.320	1.300	1.320	1.280	1.320	1,214,000	1,582,080	1.3032	0.833	0.821	0.833	0.808	0.833	1,922,894	0.8228	2.33%
2009-12-09	0	1.290	1.290	1.300	1.250	1.300	536,000	681,840	1.2721	0.814	0.814	0.821	0.789	0.821	848,988	0.8031	1.57%
2009-12-08	0	1.270	1.270	1.290	1.270	1.330	180,000	231,740	1.2874	0.802	0.802	0.814	0.802	0.840	285,108	0.8128	0.00%
2009-12-07	0	1.270	1.270	1.290	1.260	1.320	632,000	808,720	1.2796	0.802	0.802	0.814	0.795	0.833	1,001,045	0.8079	-1.55%
2009-12-04	0	1.290	1.280	1.300	1.250	1.350	2,550,000	3,317,140	1.3008	0.814	0.808	0.821	0.789	0.852	4,039,028	0.8213	1.57%
2009-12-03	0	1.270	1.270	1.280	1.220	1.290	600,000	757,140	1.2619	0.802	0.802	0.808	0.770	0.814	950,360	0.7967	3.25%
2009-12-02	0	1.230	1.220	1.240	1.210	1.240	496,000	603,700	1.2171	0.777	0.770	0.783	0.764	0.783	785,631	0.7684	1.65%
2009-12-01	0	1.210	1.180	1.220	1.180	1.220	544,000	648,860	1.1928	0.764	0.745	0.770	0.745	0.770	861,659	0.7530	0.00%
2009-11-30	0	1.210	1.180	1.230	1.160	1.230	698,000	827,960	1.1862	0.764	0.745	0.777	0.732	0.777	1,105,585	0.7489	4.31%
2009-11-27	0	1.160	1.160	1.170	1.160	1.200	766,000	897,540	1.1717	0.732	0.732	0.739	0.732	0.758	1,213,292	0.7398	-3.33%
2009-11-26	0	1.200	1.190	1.210	1.170	1.200	710,000	844,060	1.1888	0.758	0.751	0.764	0.739	0.758	1,124,592	0.7505	-0.83%
2009-11-25	0	1.210	1.200	1.220	1.190	1.230	461,000	560,180	1.2151	0.764	0.758	0.770	0.751	0.777	730,193	0.7672	1.68%
2009-11-24	0	1.190	1.190	1.220	1.190	1.230	330,000	399,220	1.2098	0.751	0.751	0.770	0.751	0.777	522,698	0.7638	-0.83%
2009-11-23	0	1.200	1.190	1.210	1.190	1.210	648,000	778,000	1.2006	0.758	0.751	0.764	0.751	0.764	1,026,388	0.7580	-0.83%
2009-11-20	0	1.210	1.210	1.240	1.210	1.280	958,000	1,184,740	1.2367	0.764	0.764	0.783	0.764	0.808	1,517,408	0.7808	-4.72%
2009-11-19	0	1.270	1.260	1.280	1.250	1.280	250,000	317,640	1.2706	0.802	0.795	0.808	0.789	0.808	395,983	0.8022	1.60%
2009-11-18	0	1.250	1.240	1.280	1.250	1.300	1,366,000	1,756,460	1.2858	0.789	0.783	0.808	0.789	0.821	2,163,652	0.8118	-3.85%
2009-11-17	0	1.300	1.260	1.300	1.250	1.300	1,614,000	2,074,180	1.2851	0.821	0.795	0.821	0.789	0.821	2,556,467	0.8113	5.69%
2009-11-16	0	1.230	1.230	1.260	1.220	1.290	402,000	509,980	1.2686	0.777	0.777	0.795	0.770	0.814	636,741	0.8009	-2.38%
2009-11-13	0	1.260	1.250	1.260	1.230	1.290	662,000	827,800	1.2505	0.795	0.789	0.795	0.777	0.814	1,048,563	0.7895	3.28%
2009-11-12	0	1.220	1.210	1.220	1.200	1.240	532,000	651,500	1.2246	0.770	0.764	0.770	0.758	0.783	842,652	0.7732	1.67%
2009-11-11	0	1.200	1.180	1.200	1.150	1.200	1,430,000	1,661,420	1.1618	0.758	0.745	0.758	0.726	0.758	2,265,024	0.7335	1.69%
2009-11-10	0	1.180	1.180	1.200	1.160	1.210	1,272,000	1,505,000	1.1832	0.745	0.745	0.758	0.732	0.764	2,014,762	0.7470	-1.67%
2009-11-09	0	1.200	1.200	1.210	1.180	1.230	278,000	332,620	1.1965	0.758	0.758	0.764	0.745	0.777	440,333	0.7554	-0.83%
2009-11-06	0	1.210	1.200	1.220	1.180	1.210	222,000	266,580	1.2008	0.764	0.758	0.770	0.745	0.764	351,633	0.7581	2.54%
2009-11-05	0	1.180	1.180	1.190	1.170	1.180	14,000	16,500	1.1786	0.745	0.745	0.751	0.739	0.745	22,175	0.7441	0.00%
2009-11-04	0	1.180	1.180	1.200	1.170	1.190	312,001	368,041	1.1796	0.745	0.745	0.758	0.739	0.751	494,189	0.7447	-1.67%
2009-11-03	0	1.200	1.180	1.220	1.180	1.210	166,000	199,240	1.2002	0.758	0.745	0.770	0.745	0.764	262,933	0.7578	-0.83%
2009-11-02	0	1.210	1.200	1.220	1.140	1.220	198,000	236,040	1.1921	0.764	0.758	0.770	0.720	0.770	313,619	0.7526	2.54%
2009-10-30	0	1.180	1.180	1.200	1.180	1.210	235,513	281,199	1.1940	0.745	0.745	0.758	0.745	0.764	373,037	0.7538	0.85%
2009-10-29	0	1.170	1.170	1.200	1.170	1.200	408,000	478,960	1.1739	0.739	0.739	0.758	0.739	0.758	646,245	0.7411	-4.88%
2009-10-28	0	1.230	1.210	1.230	1.210	1.250	802,000	993,560	1.2389	0.777	0.764	0.777	0.764	0.789	1,270,314	0.7821	0.82%
2009-10-27	0	1.220	1.210	1.220	1.210	1.220	194,000	235,320	1.2130	0.770	0.764	0.770	0.764	0.770	307,283	0.7658	-0.81%
2009-10-23	0	1.230	1.210	1.230	1.200	1.230	324,000	393,640	1.2149	0.777	0.764	0.777	0.758	0.777	513,194	0.7670	4.24%
2009-10-22	0	1.180	1.180	1.200	1.150	1.240	276,000	322,320	1.1678	0.745	0.745	0.758	0.726	0.783	437,165	0.7373	-1.67%
2009-10-21	0	1.200	1.190	1.210	1.190	1.230	42,000	51,040	1.2152	0.758	0.751	0.764	0.751	0.777	66,525	0.7672	-4.00%
2009-10-20	0	1.250	1.240	1.250	1.200	1.250	954,000	1,169,280	1.2257	0.789	0.783	0.789	0.758	0.789	1,511,072	0.7738	2.46%
2009-10-19	0	1.220	1.210	1.220	1.190	1.220	70,000	83,840	1.1977	0.770	0.764	0.770	0.751	0.770	110,875	0.7562	-0.81%
2009-10-16	0	1.230	1.230	1.240	1.210	1.250	290,000	360,700	1.2438	0.777	0.777	0.783	0.764	0.789	459,340	0.7853	3.36%
2009-10-15	0	1.190	1.190	1.220	1.170	1.240	802,000	972,460	1.2125	0.751	0.751	0.770	0.739	0.783	1,270,314	0.7655	-0.83%
2009-10-14	0	1.200	1.200	1.220	1.200	1.220	14,000	16,840	1.2029	0.758	0.758	0.770	0.758	0.770	22,175	0.7594	-2.44%
2009-10-13	0	1.230	1.200	1.240	1.180	1.240	510,000	623,300	1.2222	0.777	0.758	0.783	0.745	0.783	807,806	0.7716	2.50%
2009-10-12	0	1.200	1.190	1.200	1.190	1.230	324,000	393,940	1.2159	0.758	0.751	0.758	0.751	0.777	513,194	0.7676	-2.44%
2009-10-09	0	1.230	1.190	1.230	1.150	1.230	1,652,000	1,946,600	1.1783	0.777	0.751	0.777	0.726	0.777	2,616,657	0.7439	6.96%
2009-10-08	0	1.150	1.140	1.170	1.150	1.190	58,000	68,180	1.1755	0.726	0.720	0.739	0.726	0.751	91,868	0.7422	-1.71%
2009-10-07	0	1.170	1.150	1.170	1.140	1.180	1,348,000	1,553,620	1.1525	0.739	0.726	0.739	0.720	0.745	2,135,141	0.7276	0.00%
2009-10-06	0	1.170	1.160	1.170	1.150	1.170	389,000	450,770	1.1588	0.739	0.732	0.739	0.726	0.739	616,150	0.7316	0.86%
2009-10-05	0	1.160	1.150	1.170	1.110	1.200	1,556,000	1,799,180	1.1563	0.732	0.726	0.739	0.701	0.758	2,464,599	0.7300	3.57%
2009-10-02	0	1.120	1.110	1.130	1.120	1.130	1,052,000	1,178,600	1.1203	0.707	0.701	0.713	0.707	0.713	1,666,297	0.7073	-2.61%
2009-09-30	0	1.150	1.130	1.150	1.140	1.150	200,000	229,440	1.1472	0.726	0.713	0.726	0.720	0.726	316,787	0.7243	0.88%
2009-09-29	0	1.140	1.110	1.150	1.100	1.150	1,761,000	1,978,640	1.1236	0.720	0.701	0.726	0.694	0.726	2,789,305	0.7094	0.00%
2009-09-28	0	1.140	1.130	1.160	1.130	1.150	1,055,000	1,210,330	1.1472	0.720	0.713	0.732	0.713	0.726	1,671,049	0.7243	-0.87%
2009-09-25	0	1.150	1.150	1.170	1.150	1.150	620,000	713,000	1.1500	0.726	0.726	0.739	0.726	0.726	982,038	0.7260	0.00%
2009-09-24	0	1.150	1.150	1.170	1.150	1.170	866,000	1,004,140	1.1595	0.726	0.726	0.739	0.726	0.739	1,371,686	0.7320	-2.54%
2009-09-23	0	1.180	1.150	1.180	1.150	1.190	448,000	516,940	1.1539	0.745	0.726	0.745	0.726	0.751	709,602	0.7285	2.61%
2009-09-22	0	1.150	1.150	1.190	1.150	1.190	651,000	754,530	1.1590	0.726	0.726	0.751	0.726	0.751	1,031,140	0.7317	-2.54%
2009-09-21	0	1.180	1.180	1.190	1.180	1.200	442,000	524,960	1.1877	0.745	0.745	0.751	0.745	0.758	700,098	0.7498	-4.07%
2009-09-18	0	1.230	1.230	1.250	1.230	1.260	384,000	476,220	1.2402	0.777	0.777	0.789	0.777	0.795	608,230	0.7830	-0.45%
2009-09-17	0	1.280	1.270	1.280	1.260	1.290	817,000	1,043,130	1.2768	0.780	0.774	0.780	0.768	0.786	1,340,574	0.7781	0.79%
2009-09-16	0	1.270	1.260	1.290	1.260	1.300	698,000	898,040	1.2866	0.774	0.768	0.786	0.768	0.792	1,145,313	0.7841	-1.55%
2009-09-15	0	1.290	1.280	1.290	1.260	1.330	360,000	469,700	1.3047	0.786	0.780	0.786	0.768	0.811	590,706	0.7952	0.00%
2009-09-14	0	1.290	1.290	1.320	1.250	1.340	590,000	767,100	1.3002	0.786	0.786	0.804	0.762	0.817	968,101	0.7924	0.78%
2009-09-11	0	1.280	1.270	1.280	1.270	1.300	268,000	343,620	1.2822	0.780	0.774	0.780	0.774	0.792	439,748	0.7814	-1.54%
2009-09-10	0	1.300	1.290	1.300	1.280	1.330	542,000	708,500	1.3072	0.792	0.786	0.792	0.780	0.811	889,341	0.7967	0.00%
2009-09-09	0	1.300	1.260	1.300	1.250	1.300	1,118,000	1,421,280	1.2713	0.792	0.768	0.792	0.762	0.792	1,834,470	0.7748	-2.26%
2009-09-08	0	1.330	1.300	1.330	1.300	1.350	546,000	718,180	1.3153	0.811	0.792	0.811	0.792	0.823	895,904	0.8016	4.72%
2009-09-07	0	1.270	1.260	1.270	1.260	1.300	566,000	722,660	1.2768	0.774	0.768	0.774	0.768	0.792	928,721	0.7781	4.10%
2009-09-04	0	1.220	1.200	1.230	1.200	1.260	662,000	803,320	1.2135	0.744	0.731	0.750	0.731	0.768	1,086,242	0.7395	1.67%
2009-09-03	0	1.200	1.190	1.210	1.190	1.230	338,000	406,440	1.2025	0.731	0.725	0.737	0.725	0.750	554,607	0.7328	0.84%
2009-09-02	0	1.190	1.180	1.230	1.160	1.190	410,000	485,220	1.1835	0.725	0.719	0.750	0.707	0.725	672,748	0.7213	0.00%
2009-09-01	0	1.190	1.190	1.200	1.150	1.250	1,346,000	1,577,080	1.1717	0.725	0.725	0.731	0.701	0.762	2,208,584	0.7141	-0.83%
2009-08-31	0	1.200	1.190	1.200	1.160	1.200	822,000	977,860	1.1896	0.731	0.725	0.731	0.707	0.731	1,348,778	0.7250	-2.44%
2009-08-28	0	1.230	1.190	1.230	1.180	1.240	450,000	540,740	1.2016	0.750	0.725	0.750	0.719	0.756	738,382	0.7323	2.50%
2009-08-27	0	1.200	1.200	1.220	1.190	1.230	342,000	410,420	1.2001	0.731	0.731	0.744	0.725	0.750	561,171	0.7314	0.00%
2009-08-26	0	1.200	1.200	1.240	1.200	1.230	370,000	450,860	1.2185	0.731	0.731	0.756	0.731	0.750	607,114	0.7426	-0.83%
2009-08-25	0	1.210	1.200	1.210	1.200	1.260	952,000	1,166,720	1.2255	0.737	0.731	0.737	0.731	0.768	1,562,089	0.7469	0.00%
2009-08-24	0	1.210	1.220	1.230	1.200	1.230	500,000	604,880	1.2098	0.737	0.744	0.750	0.731	0.750	820,425	0.7373	3.42%
2009-08-21	0	1.170	1.160	1.220	1.150	1.200	1,568,000	1,853,020	1.1818	0.713	0.707	0.744	0.701	0.731	2,572,852	0.7202	-0.85%
2009-08-20	0	1.180	1.170	1.180	1.160	1.190	410,000	481,900	1.1754	0.719	0.713	0.719	0.707	0.725	672,748	0.7163	-0.84%
2009-08-19	0	1.190	1.160	1.190	1.150	1.200	1,246,000	1,451,080	1.1646	0.725	0.707	0.725	0.701	0.731	2,044,499	0.7097	2.59%
2009-08-18	0	1.160	1.160	1.180	1.140	1.200	1,678,000	1,946,400	1.1600	0.707	0.707	0.719	0.695	0.731	2,753,346	0.7069	-3.33%
2009-08-17	0	1.200	1.200	1.220	1.180	1.230	1,971,000	2,356,590	1.1956	0.731	0.731	0.744	0.719	0.750	3,234,115	0.7287	0.00%
2009-08-14	0	1.200	1.200	1.210	1.190	1.210	2,368,000	2,841,880	1.2001	0.731	0.731	0.737	0.725	0.737	3,885,532	0.7314	-2.44%
2009-08-13	0	1.230	1.220	1.230	1.220	1.250	340,000	420,200	1.2359	0.750	0.744	0.750	0.744	0.762	557,889	0.7532	-0.81%
2009-08-12	0	1.240	1.220	1.260	1.210	1.250	92,000	114,720	1.2470	0.756	0.744	0.768	0.737	0.762	150,958	0.7599	-2.36%
2009-08-11	0	1.270	1.220	1.280	1.220	1.300	788,000	994,560	1.2621	0.774	0.744	0.780	0.744	0.792	1,292,990	0.7692	-1.55%
2009-08-10	0	1.290	1.280	1.290	1.290	1.320	936,000	1,217,020	1.3002	0.786	0.780	0.786	0.786	0.804	1,535,835	0.7924	1.57%
2009-08-07	0	1.270	1.270	1.300	1.240	1.330	766,000	983,660	1.2842	0.774	0.774	0.792	0.756	0.811	1,256,891	0.7826	-5.22%
2009-08-06	0	1.340	1.340	1.350	1.330	1.370	183,000	244,890	1.3382	0.817	0.817	0.823	0.811	0.835	300,275	0.8156	0.75%
2009-08-05	0	1.330	1.330	1.370	1.320	1.370	1,906,000	2,558,720	1.3425	0.811	0.811	0.835	0.804	0.835	3,127,459	0.8181	-5.00%
2009-08-04	0	1.400	1.400	1.420	1.280	1.420	4,132,000	5,561,560	1.3460	0.853	0.853	0.865	0.780	0.865	6,779,991	0.8203	12.90%
2009-08-03	0	1.240	1.240	1.250	1.150	1.240	2,572,000	3,109,660	1.2090	0.756	0.756	0.762	0.701	0.756	4,220,265	0.7368	8.77%
2009-07-31	0	1.140	1.130	1.140	1.130	1.170	1,719,000	1,983,350	1.1538	0.695	0.689	0.695	0.689	0.713	2,820,621	0.7032	1.79%
2009-07-30	0	1.120	1.120	1.150	1.110	1.140	798,000	892,600	1.1185	0.683	0.683	0.701	0.676	0.695	1,309,398	0.6817	-1.75%
2009-07-29	0	1.140	1.130	1.140	1.100	1.150	1,632,000	1,818,760	1.1144	0.695	0.689	0.695	0.670	0.701	2,677,867	0.6792	-1.72%
2009-07-28	0	1.160	1.140	1.160	1.150	1.170	864,000	1,006,180	1.1646	0.707	0.695	0.707	0.701	0.713	1,417,694	0.7097	1.75%
2009-07-27	0	1.140	1.140	1.150	1.130	1.170	1,862,000	2,144,120	1.1515	0.695	0.695	0.701	0.689	0.713	3,055,262	0.7018	2.70%
2009-07-24	0	1.110	1.110	1.120	1.100	1.120	832,000	926,000	1.1130	0.676	0.676	0.683	0.670	0.683	1,365,187	0.6783	0.91%
2009-07-23	0	1.100	1.100	1.120	1.100	1.120	954,000	1,057,700	1.1087	0.670	0.670	0.683	0.670	0.683	1,565,371	0.6757	2.80%
2009-07-22	0	1.070	1.040	1.070	1.030	1.160	2,456,000	2,680,660	1.0915	0.652	0.634	0.652	0.628	0.707	4,029,927	0.6652	0.94%
2009-07-21	0	1.060	1.060	1.090	1.050	1.100	524,000	561,280	1.0711	0.646	0.646	0.664	0.640	0.670	859,805	0.6528	-5.36%
2009-07-20	0	1.120	1.100	1.120	1.050	1.130	1,928,000	2,128,440	1.1040	0.683	0.670	0.683	0.640	0.689	3,163,558	0.6728	7.69%
2009-07-17	0	1.040	1.040	1.070	0.970	1.080	4,968,000	5,175,120	1.0417	0.634	0.634	0.652	0.591	0.658	8,151,741	0.6348	1.96%
2009-07-16	0	1.020	1.010	1.020	0.940	1.060	2,494,000	2,514,460	1.0082	0.622	0.616	0.622	0.573	0.646	4,092,279	0.6144	8.51%
2009-07-15	0	0.940	0.940	0.950	0.880	0.950	1,028,000	937,460	0.9119	0.573	0.573	0.579	0.536	0.579	1,686,793	0.5558	4.44%
2009-07-14	0	0.900	0.870	0.900	0.870	0.910	1,018,000	902,320	0.8864	0.548	0.530	0.548	0.530	0.555	1,670,385	0.5402	3.45%
2009-07-13	0	0.870	0.860	0.870	0.840	0.880	456,000	394,040	0.8641	0.530	0.524	0.530	0.512	0.536	748,227	0.5266	0.00%
2009-07-10	0	0.870	0.860	0.870	0.840	0.880	870,000	748,940	0.8609	0.530	0.524	0.530	0.512	0.536	1,427,539	0.5246	1.16%
2009-07-09	0	0.860	0.850	0.900	0.860	0.880	756,000	651,080	0.8612	0.524	0.518	0.548	0.524	0.536	1,240,482	0.5249	-3.37%
2009-07-08	0	0.890	0.880	0.890	0.850	0.890	302,000	262,580	0.8695	0.542	0.536	0.542	0.518	0.542	495,537	0.5299	-3.26%
2009-07-07	0	0.920	0.880	0.920	0.920	0.920	82,000	75,440	0.9200	0.561	0.536	0.561	0.561	0.561	134,550	0.5607	-1.08%
2009-07-06	0	0.930	0.880	0.930	0.900	0.930	446,000	403,240	0.9041	0.567	0.536	0.567	0.548	0.567	731,819	0.5510	3.33%
2009-07-03	0	0.900	0.890	0.900	0.880	0.900	334,000	294,300	0.8811	0.548	0.542	0.548	0.536	0.548	548,044	0.5370	0.00%
2009-07-02	0	0.900	0.890	0.900	0.890	0.920	542,000	489,160	0.9025	0.548	0.542	0.548	0.542	0.561	889,341	0.5500	0.00%
2009-06-30	0	0.900	0.900	0.910	0.890	0.910	932,000	838,080	0.8992	0.548	0.548	0.555	0.542	0.555	1,529,272	0.5480	1.12%
2009-06-29	0	0.890	0.890	0.910	0.890	0.910	420,000	376,800	0.8971	0.542	0.542	0.555	0.542	0.555	689,157	0.5468	-3.26%
2009-06-26	0	0.920	0.900	0.920	0.900	0.940	596,000	546,620	0.9171	0.561	0.548	0.561	0.548	0.573	977,946	0.5589	1.10%
2009-06-25	0	0.910	0.900	0.910	0.890	0.910	276,000	249,720	0.9048	0.555	0.548	0.555	0.542	0.555	452,875	0.5514	2.25%
2009-06-24	0	0.890	0.880	0.890	0.880	0.900	1,084,000	967,460	0.8925	0.542	0.536	0.542	0.536	0.548	1,778,681	0.5439	-1.11%
2009-06-23	0	0.900	0.900	0.910	0.890	0.920	654,000	588,520	0.8999	0.548	0.548	0.555	0.542	0.561	1,073,116	0.5484	-3.23%
2009-06-22	0	0.930	0.920	0.930	0.920	0.950	445,100	415,004	0.9324	0.567	0.561	0.567	0.561	0.579	730,342	0.5682	0.00%
2009-06-19	0	0.930	0.910	0.930	0.910	0.930	160,000	145,980	0.9124	0.567	0.555	0.567	0.555	0.567	262,536	0.5560	2.20%
2009-06-18	0	0.910	0.900	0.930	0.900	0.930	1,274,000	1,160,260	0.9107	0.555	0.548	0.567	0.548	0.567	2,090,442	0.5550	-1.09%
2009-06-17	0	0.920	0.920	0.930	0.920	0.930	673,000	624,850	0.9285	0.561	0.561	0.567	0.561	0.567	1,104,292	0.5658	-1.08%
2009-06-16	0	0.930	0.920	0.930	0.910	0.950	1,424,000	1,309,800	0.9198	0.567	0.561	0.567	0.555	0.579	2,336,570	0.5606	-2.11%
2009-06-15	0	0.950	0.940	0.950	0.940	0.950	148,000	139,820	0.9447	0.579	0.573	0.579	0.573	0.579	242,846	0.5758	0.00%
2009-06-12	0	0.950	0.940	0.950	0.930	0.960	2,220,000	2,093,300	0.9429	0.579	0.573	0.579	0.567	0.585	3,642,686	0.5747	2.15%
2009-06-11	0	0.930	0.920	0.930	0.920	0.960	724,000	671,660	0.9277	0.567	0.561	0.567	0.561	0.585	1,187,975	0.5654	-1.06%
2009-06-10	0	0.940	0.940	0.950	0.940	0.950	1,388,900	1,306,372	0.9406	0.573	0.573	0.579	0.573	0.579	2,278,976	0.5732	0.00%
2009-06-09	0	0.940	0.940	0.950	0.940	0.960	1,000,000	943,540	0.9435	0.573	0.573	0.579	0.573	0.585	1,640,850	0.5750	-4.08%
2009-06-08	0	0.980	0.960	0.980	0.960	0.980	798,000	773,280	0.9690	0.597	0.585	0.597	0.585	0.597	1,309,398	0.5906	1.03%
2009-06-05	0	0.970	0.960	0.970	0.950	0.990	560,000	539,880	0.9641	0.591	0.585	0.591	0.579	0.603	918,876	0.5875	-1.02%
2009-06-04	0	0.980	0.970	0.980	0.930	0.980	1,390,000	1,327,840	0.9553	0.597	0.591	0.597	0.567	0.597	2,280,781	0.5822	2.08%
2009-06-03	0	0.960	0.950	0.960	0.940	0.970	1,680,000	1,608,140	0.9572	0.585	0.579	0.585	0.573	0.591	2,756,627	0.5834	2.13%
2009-06-02	0	0.940	0.940	0.960	0.940	1.010	4,638,000	4,541,620	0.9792	0.573	0.573	0.585	0.573	0.616	7,610,261	0.5968	-4.08%
2009-06-01	0	0.980	0.980	0.990	0.910	0.990	7,968,000	7,620,480	0.9564	0.597	0.597	0.603	0.555	0.603	13,074,290	0.5829	7.69%
2009-05-29	0	0.910	0.900	0.910	0.840	0.920	5,338,000	4,796,440	0.8985	0.555	0.548	0.555	0.512	0.561	8,758,855	0.5476	7.06%
2009-05-27	0	0.850	0.840	0.850	0.790	0.870	9,000,000	7,592,720	0.8436	0.518	0.512	0.518	0.481	0.530	14,767,647	0.5141	7.59%
2009-05-26	0	0.790	0.780	0.790	0.780	0.810	1,122,000	894,500	0.7972	0.481	0.475	0.481	0.475	0.494	1,841,033	0.4859	1.28%
2009-05-25	0	0.780	0.780	0.790	0.770	0.800	1,414,000	1,099,420	0.7775	0.475	0.475	0.481	0.469	0.488	2,320,161	0.4739	0.00%
2009-05-22	0	0.780	0.770	0.790	0.760	0.820	6,074,000	4,777,040	0.7865	0.475	0.469	0.481	0.463	0.500	9,966,521	0.4793	-6.02%
2009-05-21	0	0.830	0.810	0.830	0.820	0.860	4,056,000	3,375,760	0.8323	0.506	0.494	0.506	0.500	0.524	6,655,286	0.5072	-1.19%
2009-05-20	0	0.840	0.830	0.840	0.800	0.840	3,618,000	2,972,700	0.8216	0.512	0.506	0.512	0.488	0.512	5,936,594	0.5007	1.20%
2009-05-19	0	0.830	0.810	0.830	0.800	0.840	5,968,000	4,852,120	0.8130	0.506	0.494	0.506	0.488	0.512	9,792,591	0.4955	2.47%
2009-05-18	0	0.810	0.810	0.820	0.780	0.820	2,420,000	1,944,200	0.8034	0.494	0.494	0.500	0.475	0.500	3,970,856	0.4896	-1.22%
2009-05-15	0	0.820	0.810	0.820	0.770	0.830	5,564,000	4,460,040	0.8016	0.500	0.494	0.500	0.469	0.506	9,129,687	0.4885	7.13%
2009-05-14	0	0.810	0.800	0.810	0.770	0.810	5,038,000	3,993,540	0.7927	0.466	0.461	0.466	0.443	0.466	8,748,297	0.4565	-2.41%
2009-05-13	0	0.830	0.810	0.830	0.770	0.830	5,824,000	4,688,580	0.8050	0.478	0.466	0.478	0.443	0.478	10,113,156	0.4636	6.41%
2009-05-12	0	0.780	0.780	0.790	0.770	0.820	4,718,000	3,699,300	0.7841	0.449	0.449	0.455	0.443	0.472	8,192,629	0.4515	-3.70%
2009-05-11	0	0.810	0.800	0.810	0.800	0.920	10,872,000	9,099,400	0.8370	0.466	0.461	0.466	0.461	0.530	18,878,818	0.4820	-5.81%
2009-05-08	0	0.860	0.860	0.870	0.780	0.870	5,592,000	4,685,600	0.8379	0.495	0.495	0.501	0.449	0.501	9,710,297	0.4825	4.88%
2009-05-07	0	0.820	0.820	0.830	0.740	0.860	12,684,000	10,026,520	0.7905	0.472	0.472	0.478	0.426	0.495	22,025,287	0.4552	13.89%
2009-05-06	0	0.720	0.720	0.730	0.690	0.740	4,032,000	2,888,900	0.7165	0.415	0.415	0.420	0.397	0.426	7,001,416	0.4126	1.41%
2009-05-05	0	0.710	0.700	0.710	0.650	0.710	15,758,000	10,670,860	0.6772	0.409	0.403	0.409	0.374	0.409	27,363,172	0.3900	4.41%
2009-05-04	0	0.680	0.670	0.680	0.640	0.680	2,492,000	1,670,920	0.6705	0.392	0.386	0.392	0.369	0.392	4,327,264	0.3861	1.49%
2009-04-30	0	0.670	0.660	0.670	0.640	0.680	4,510,000	2,953,040	0.6548	0.386	0.380	0.386	0.369	0.392	7,831,445	0.3771	4.69%
2009-04-29	0	0.640	0.630	0.640	0.620	0.650	1,644,000	1,037,880	0.6313	0.369	0.363	0.369	0.357	0.374	2,854,744	0.3636	3.23%
2009-04-28	0	0.620	0.620	0.630	0.610	0.640	2,860,000	1,784,540	0.6240	0.357	0.357	0.363	0.351	0.369	4,966,282	0.3593	-3.12%
2009-04-27	0	0.640	0.630	0.640	0.630	0.700	5,172,000	3,420,120	0.6613	0.369	0.363	0.369	0.363	0.403	8,980,983	0.3808	-9.86%
2009-04-24	0	0.710	0.710	0.720	0.700	0.740	1,276,000	924,060	0.7242	0.409	0.409	0.415	0.403	0.426	2,215,726	0.4170	-2.74%
2009-04-23	0	0.730	0.710	0.730	0.690	0.730	3,918,000	2,790,340	0.7122	0.420	0.409	0.420	0.397	0.420	6,803,459	0.4101	5.80%
2009-04-22	0	0.690	0.680	0.690	0.680	0.700	2,400,000	1,650,840	0.6879	0.397	0.392	0.397	0.392	0.403	4,167,509	0.3961	0.00%
2009-04-21	0	0.690	0.680	0.690	0.680	0.700	1,958,000	1,340,240	0.6845	0.397	0.392	0.397	0.392	0.403	3,399,993	0.3942	-2.82%
2009-04-20	0	0.710	0.700	0.710	0.680	0.730	4,228,000	2,918,260	0.6902	0.409	0.403	0.409	0.392	0.420	7,341,762	0.3975	0.00%
2009-04-17	0	0.710	0.710	0.730	0.710	0.740	2,838,000	2,056,680	0.7247	0.409	0.409	0.420	0.409	0.426	4,928,080	0.4173	0.00%
2009-04-16	0	0.710	0.710	0.720	0.700	0.750	2,020,000	1,438,500	0.7121	0.409	0.409	0.415	0.403	0.432	3,507,654	0.4101	-2.74%
2009-04-15	0	0.730	0.720	0.730	0.710	0.740	2,122,000	1,539,480	0.7255	0.420	0.415	0.420	0.409	0.426	3,684,773	0.4178	-1.35%
2009-04-14	0	0.740	0.710	0.740	0.710	0.750	3,456,000	2,507,420	0.7255	0.426	0.409	0.426	0.409	0.432	6,001,214	0.4178	4.23%
2009-04-09	0	0.710	0.700	0.710	0.670	0.730	5,012,000	3,529,100	0.7041	0.409	0.403	0.409	0.386	0.420	8,703,149	0.4055	9.23%
2009-04-08	0	0.650	0.650	0.660	0.630	0.670	4,730,000	3,061,920	0.6473	0.374	0.374	0.380	0.363	0.386	8,213,467	0.3728	-2.99%
2009-04-07	0	0.670	0.660	0.680	0.660	0.730	11,650,000	8,225,820	0.7061	0.386	0.380	0.392	0.380	0.420	20,229,785	0.4066	-6.94%
2009-04-06	0	0.720	0.710	0.720	0.620	0.720	15,934,000	10,851,520	0.6810	0.415	0.409	0.415	0.357	0.415	27,668,790	0.3922	14.29%
2009-04-03	0	0.630	0.620	0.630	0.530	0.650	18,297,000	11,118,400	0.6077	0.363	0.357	0.363	0.305	0.374	31,772,050	0.3499	16.67%
2009-04-02	0	0.540	0.530	0.540	0.520	0.550	7,282,000	3,864,080	0.5306	0.311	0.305	0.311	0.299	0.317	12,644,918	0.3056	3.85%
2009-04-01	0	0.520	0.510	0.520	0.510	0.520	7,944,000	4,063,380	0.5115	0.299	0.294	0.299	0.294	0.299	13,794,456	0.2946	1.96%
2009-03-31	0	0.510	0.500	0.510	0.490	0.530	20,680,000	10,608,590	0.5130	0.294	0.288	0.294	0.282	0.305	35,910,040	0.2954	0.00%
2009-03-30	0	0.510	0.500	0.510	0.495	0.540	23,372,000	12,156,030	0.5201	0.294	0.288	0.294	0.285	0.311	40,584,596	0.2995	4.08%
2009-03-27	0	0.490	0.485	0.495	0.480	0.510	14,532,000	7,279,180	0.5009	0.282	0.279	0.285	0.276	0.294	25,234,270	0.2885	-2.00%
2009-03-26	0	0.500	0.500	0.510	0.450	0.550	17,916,000	9,112,550	0.5086	0.288	0.288	0.294	0.259	0.317	31,110,458	0.2929	13.64%
2009-03-25	0	0.440	0.435	0.440	0.435	0.460	3,872,000	1,722,700	0.4449	0.253	0.251	0.253	0.251	0.265	6,723,582	0.2562	-1.12%
2009-03-24	0	0.445	0.440	0.445	0.440	0.455	2,526,000	1,128,430	0.4467	0.256	0.253	0.256	0.253	0.262	4,386,304	0.2573	1.14%
2009-03-23	0	0.440	0.435	0.440	0.430	0.450	1,488,000	657,840	0.4421	0.253	0.251	0.253	0.248	0.259	2,583,856	0.2546	0.00%
2009-03-20	0	0.440	0.430	0.440	0.430	0.440	1,894,000	821,710	0.4338	0.253	0.248	0.253	0.248	0.253	3,288,860	0.2498	0.00%
2009-03-19	0	0.440	0.440	0.445	0.420	0.450	1,570,000	689,020	0.4389	0.253	0.253	0.256	0.242	0.259	2,726,246	0.2527	4.76%
2009-03-18	0	0.420	0.415	0.420	0.415	0.430	1,476,000	622,270	0.4216	0.242	0.239	0.242	0.239	0.248	2,563,018	0.2428	0.00%
2009-03-17	0	0.420	0.420	0.425	0.420	0.420	320,000	134,400	0.4200	0.242	0.242	0.245	0.242	0.242	555,668	0.2419	2.44%
2009-03-16	0	0.410	0.410	0.415	0.405	0.410	420,000	171,450	0.4082	0.236	0.236	0.239	0.233	0.236	729,314	0.2351	0.00%
2009-03-13	0	0.410	0.410	0.415	0.400	0.410	520,000	211,610	0.4069	0.236	0.236	0.239	0.230	0.236	902,960	0.2344	0.00%
2009-03-12	0	0.410	0.400	0.410	0.405	0.415	612,000	252,410	0.4124	0.236	0.230	0.236	0.233	0.239	1,062,715	0.2375	1.23%
2009-03-11	0	0.405	0.405	0.415	0.400	0.405	80,000	32,100	0.4013	0.233	0.233	0.239	0.230	0.233	138,917	0.2311	1.25%
2009-03-10	0	0.400	0.400	0.410	0.400	0.405	532,000	213,950	0.4022	0.230	0.230	0.236	0.230	0.233	923,798	0.2316	0.00%
2009-03-09	0	0.400	0.400	0.415	0.400	0.410	600,000	242,700	0.4045	0.230	0.230	0.239	0.230	0.236	1,041,877	0.2329	-2.44%
2009-03-06	0	0.410	0.410	0.420	0.410	0.410	80,000	32,800	0.4100	0.236	0.236	0.242	0.236	0.236	138,917	0.2361	-2.38%
2009-03-05	0	0.420	0.415	0.420	0.410	0.420	234,000	97,040	0.4147	0.242	0.239	0.242	0.236	0.242	406,332	0.2388	2.44%
2009-03-04	0	0.410	0.410	0.425	0.400	0.415	312,691	127,963	0.4092	0.236	0.236	0.245	0.230	0.239	542,976	0.2357	0.00%
2009-03-03	0	0.410	0.410	0.420	0.410	0.420	122,000	50,040	0.4102	0.236	0.236	0.242	0.236	0.242	211,848	0.2362	-1.20%
2009-03-02	0	0.415	0.415	0.430	0.410	0.420	570,000	237,050	0.4159	0.239	0.239	0.248	0.236	0.242	989,783	0.2395	-5.68%
2009-02-27	0	0.440	0.435	0.440	0.425	0.445	1,326,000	583,270	0.4399	0.253	0.251	0.253	0.245	0.256	2,302,549	0.2533	4.76%
2009-02-26	0	0.420	0.415	0.420	0.410	0.445	684,000	287,810	0.4208	0.242	0.239	0.242	0.236	0.256	1,187,740	0.2423	-7.69%
2009-02-25	0	0.455	0.450	0.455	0.390	0.455	4,286,000	1,829,780	0.4269	0.262	0.259	0.262	0.225	0.262	7,442,477	0.2459	12.35%
2009-02-24	0	0.405	0.405	0.410	0.395	0.405	204,000	81,830	0.4011	0.233	0.233	0.236	0.227	0.233	354,238	0.2310	-2.41%
2009-02-23	0	0.415	0.405	0.415	0.395	0.415	1,690,000	687,170	0.4066	0.239	0.233	0.239	0.227	0.239	2,934,621	0.2342	3.75%
2009-02-20	0	0.400	0.400	0.415	0.400	0.410	1,924,000	775,620	0.4031	0.230	0.230	0.239	0.230	0.236	3,340,953	0.2322	-1.23%
2009-02-19	0	0.405	0.405	0.410	0.405	0.405	1,216,000	492,480	0.4050	0.233	0.233	0.236	0.233	0.233	2,111,538	0.2332	-1.22%
2009-02-18	0	0.410	0.405	0.410	0.395	0.415	608,000	243,610	0.4007	0.236	0.233	0.236	0.227	0.239	1,055,769	0.2307	0.00%
2009-02-17	0	0.410	0.395	0.410	0.385	0.410	2,218,000	890,340	0.4014	0.236	0.227	0.236	0.222	0.236	3,851,473	0.2312	-2.38%
2009-02-16	0	0.420	0.415	0.420	0.420	0.420	404,000	169,680	0.4200	0.242	0.239	0.242	0.242	0.242	701,531	0.2419	1.20%
2009-02-13	0	0.415	0.415	0.420	0.395	0.420	1,562,000	642,950	0.4116	0.239	0.239	0.242	0.227	0.242	2,712,354	0.2370	1.22%
2009-02-12	0	0.410	0.405	0.415	0.395	0.420	2,740,000	1,111,490	0.4057	0.236	0.233	0.239	0.227	0.242	4,757,907	0.2336	-4.65%
2009-02-11	0	0.430	0.425	0.430	0.430	0.435	334,000	143,750	0.4304	0.248	0.245	0.248	0.248	0.251	579,978	0.2479	-4.44%
2009-02-10	0	0.450	0.430	0.450	0.450	0.450	300,000	135,000	0.4500	0.259	0.248	0.259	0.259	0.259	520,939	0.2591	2.27%
2009-02-09	0	0.440	0.435	0.440	0.435	0.460	2,498,000	1,121,020	0.4488	0.253	0.251	0.253	0.251	0.265	4,337,683	0.2584	3.53%
2009-02-06	0	0.425	0.425	0.445	0.400	0.450	1,510,000	631,700	0.4183	0.245	0.245	0.256	0.230	0.259	2,622,058	0.2409	-2.30%
2009-02-05	0	0.435	0.430	0.435	0.420	0.460	998,000	439,860	0.4407	0.251	0.248	0.251	0.242	0.265	1,732,989	0.2538	0.00%
2009-02-04	0	0.435	0.420	0.435	0.405	0.435	1,746,000	728,010	0.4170	0.251	0.242	0.251	0.233	0.251	3,031,863	0.2401	7.41%
2009-02-03	0	0.405	0.395	0.405	0.355	0.410	3,276,000	1,257,900	0.3840	0.233	0.227	0.233	0.204	0.236	5,688,650	0.2211	5.19%
2009-02-02	0	0.385	0.380	0.385	0.380	0.435	1,488,000	601,470	0.4042	0.222	0.219	0.222	0.219	0.251	2,583,856	0.2328	-11.49%
2009-01-30	0	0.435	0.430	0.450	0.425	0.455	1,898,000	832,920	0.4388	0.251	0.248	0.259	0.245	0.262	3,295,805	0.2527	2.35%
2009-01-29	0	0.425	0.420	0.425	0.415	0.430	1,975,000	840,020	0.4253	0.245	0.242	0.245	0.239	0.248	3,429,513	0.2449	-1.16%
2009-01-23	0	0.430	0.430	0.435	0.430	0.430	1,024,000	440,320	0.4300	0.248	0.248	0.251	0.248	0.248	1,778,137	0.2476	0.00%
2009-01-22	0	0.430	0.420	0.430	0.410	0.430	954,000	401,390	0.4207	0.248	0.242	0.248	0.236	0.248	1,656,585	0.2423	3.61%
2009-01-21	0	0.415	0.415	0.420	0.415	0.475	1,542,000	666,930	0.4325	0.239	0.239	0.242	0.239	0.274	2,677,625	0.2491	-7.78%
2009-01-20	0	0.450	0.445	0.465	0.445	0.465	874,000	396,950	0.4542	0.259	0.256	0.268	0.256	0.268	1,517,668	0.2616	-7.22%
2009-01-19	0	0.485	0.465	0.485	0.460	0.490	406,000	191,050	0.4706	0.279	0.268	0.279	0.265	0.282	705,004	0.2710	0.00%
2009-01-16	0	0.485	0.470	0.485	0.450	0.485	776,000	360,670	0.4648	0.279	0.271	0.279	0.259	0.279	1,347,495	0.2677	0.00%
2009-01-15	0	0.485	0.485	0.490	0.455	0.485	190,000	90,570	0.4767	0.279	0.279	0.282	0.262	0.279	329,928	0.2745	1.04%
2009-01-14	0	0.480	0.480	0.490	0.475	0.480	70,000	33,560	0.4794	0.276	0.276	0.282	0.274	0.276	121,552	0.2761	0.00%
2009-01-13	0	0.480	0.475	0.490	0.470	0.490	196,000	94,230	0.4808	0.276	0.274	0.282	0.271	0.282	340,347	0.2769	1.05%
2009-01-12	0	0.475	0.475	0.495	0.475	0.495	816,000	393,450	0.4822	0.274	0.274	0.285	0.274	0.285	1,416,953	0.2777	-5.00%
2009-01-09	0	0.500	0.500	0.510	0.500	0.520	904,000	457,140	0.5057	0.288	0.288	0.294	0.288	0.299	1,569,762	0.2912	0.00%
2009-01-08	0	0.500	0.500	0.510	0.500	0.530	1,972,000	1,008,940	0.5116	0.288	0.288	0.294	0.288	0.305	3,424,304	0.2946	-5.66%
2009-01-07	0	0.530	0.530	0.540	0.530	0.560	4,382,000	2,401,380	0.5480	0.305	0.305	0.311	0.305	0.322	7,609,178	0.3156	1.92%
2009-01-06	0	0.520	0.510	0.520	0.510	0.540	1,956,000	1,025,640	0.5244	0.299	0.294	0.299	0.294	0.311	3,396,520	0.3020	-5.45%
2009-01-05	0	0.550	0.520	0.550	0.490	0.550	1,038,000	531,340	0.5119	0.317	0.299	0.317	0.282	0.317	1,802,448	0.2948	5.77%
2009-01-02	0	0.520	0.520	0.540	0.510	0.540	1,392,000	736,380	0.5290	0.299	0.299	0.311	0.294	0.311	2,417,155	0.3046	-1.89%
2008-12-31	0	0.530	0.510	0.530	0.520	0.530	870,000	456,960	0.5252	0.305	0.294	0.305	0.299	0.305	1,510,722	0.3025	6.00%
2008-12-30	0	0.500	0.495	0.500	0.490	0.530	2,932,000	1,481,790	0.5054	0.288	0.285	0.288	0.282	0.305	5,091,307	0.2910	0.00%
2008-12-29	0	0.500	0.485	0.500	0.480	0.500	500,000	249,220	0.4984	0.288	0.279	0.288	0.276	0.288	868,231	0.2870	0.00%
2008-12-24	0	0.500	0.490	0.510	0.475	0.510	532,000	262,720	0.4938	0.288	0.282	0.294	0.274	0.294	923,798	0.2844	0.00%
2008-12-23	0	0.500	0.475	0.500	0.480	0.500	516,000	251,290	0.4870	0.288	0.274	0.288	0.276	0.288	896,015	0.2805	2.04%
2008-12-22	0	0.490	0.490	0.500	0.490	0.540	5,022,000	2,585,180	0.5148	0.282	0.282	0.288	0.282	0.311	8,720,514	0.2964	-2.00%
2008-12-19	0	0.500	0.495	0.500	0.470	0.520	7,332,000	3,682,110	0.5022	0.288	0.285	0.288	0.271	0.299	12,731,741	0.2892	2.04%
2008-12-18	0	0.490	0.480	0.490	0.470	0.510	2,499,000	1,230,045	0.4922	0.282	0.276	0.282	0.271	0.294	4,339,419	0.2835	4.26%
2008-12-17	0	0.470	0.460	0.465	0.445	0.470	1,090,000	494,600	0.4538	0.271	0.265	0.268	0.256	0.271	1,892,744	0.2613	0.00%
2008-12-16	0	0.470	0.450	0.480	0.470	0.480	61,000	28,745	0.4712	0.271	0.259	0.276	0.271	0.276	105,924	0.2714	1.08%
2008-12-15	0	0.465	0.465	0.470	0.450	0.475	416,000	193,730	0.4657	0.268	0.268	0.271	0.259	0.274	722,368	0.2682	4.49%
2008-12-12	0	0.445	0.435	0.440	0.425	0.490	2,022,000	898,170	0.4442	0.256	0.251	0.253	0.245	0.282	3,511,127	0.2558	-3.26%
2008-12-11	0	0.460	0.465	0.470	0.460	0.510	2,382,000	1,155,340	0.4850	0.265	0.268	0.271	0.265	0.294	4,136,253	0.2793	2.22%
2008-12-10	0	0.450	0.450	0.460	0.445	0.455	260,000	117,200	0.4508	0.259	0.259	0.265	0.256	0.262	451,480	0.2596	3.45%
2008-12-09	0	0.435	0.435	0.440	0.435	0.435	57,000	24,760	0.4344	0.251	0.251	0.253	0.251	0.251	98,978	0.2502	-1.14%
2008-12-08	0	0.440	0.440	0.445	0.420	0.440	350,000	152,210	0.4349	0.253	0.253	0.256	0.242	0.253	607,762	0.2504	3.53%
2008-12-05	0	0.425	0.420	0.435	0.420	0.430	398,000	169,160	0.4250	0.245	0.242	0.251	0.242	0.248	691,112	0.2448	1.19%
2008-12-04	0	0.420	0.420	0.440	0.420	0.440	174,000	75,460	0.4337	0.242	0.242	0.253	0.242	0.253	302,144	0.2497	-4.55%
2008-12-03	0	0.440	0.430	0.440	0.435	0.440	246,000	108,210	0.4399	0.253	0.248	0.253	0.251	0.253	427,170	0.2533	2.33%
2008-12-02	0	0.430	0.410	0.430	0.410	0.430	248,000	104,180	0.4201	0.248	0.236	0.248	0.236	0.248	430,643	0.2419	2.38%
2008-12-01	0	0.420	0.420	0.435	0.420	0.425	134,000	56,650	0.4228	0.242	0.242	0.251	0.242	0.245	232,686	0.2435	-2.33%
2008-11-28	0	0.430	0.420	0.430	0.420	0.430	508,000	215,120	0.4235	0.248	0.242	0.248	0.242	0.248	882,123	0.2439	-2.27%
2008-11-27	0	0.440	0.430	0.440	0.440	0.455	176,000	77,560	0.4407	0.253	0.248	0.253	0.253	0.262	305,617	0.2538	0.00%
2008-11-26	0	0.440	0.430	0.440	0.430	0.445	502,000	219,090	0.4364	0.253	0.248	0.253	0.248	0.256	871,704	0.2513	2.33%
2008-11-25	0	0.430	0.425	0.430	0.415	0.445	630,000	264,850	0.4204	0.248	0.245	0.248	0.239	0.256	1,093,971	0.2421	3.61%
2008-11-24	0	0.415	0.415	0.445	0.395	0.420	222,000	92,120	0.4150	0.239	0.239	0.256	0.227	0.242	385,495	0.2390	5.06%
2008-11-21	0	0.395	0.395	0.425	0.380	0.435	1,532,000	592,780	0.3869	0.227	0.227	0.245	0.219	0.251	2,660,260	0.2228	-1.25%
2008-11-20	0	0.400	0.395	0.400	0.390	0.410	1,392,000	554,320	0.3982	0.230	0.227	0.230	0.225	0.236	2,417,155	0.2293	-6.98%
2008-11-19	0	0.430	0.410	0.430	0.400	0.460	1,412,000	612,760	0.4340	0.248	0.236	0.248	0.230	0.265	2,451,885	0.2499	-4.44%
2008-11-18	0	0.450	0.440	0.450	0.450	0.480	4,909,000	2,248,600	0.4581	0.259	0.253	0.259	0.259	0.276	8,524,293	0.2638	-8.16%
2008-11-17	0	0.490	0.485	0.490	0.490	0.550	3,708,000	1,859,070	0.5014	0.282	0.279	0.282	0.282	0.317	6,438,802	0.2887	-14.04%
2008-11-14	0	0.570	0.560	0.570	0.550	0.570	300,000	169,940	0.5665	0.328	0.322	0.328	0.317	0.328	520,939	0.3262	-3.39%
2008-11-13	0	0.590	0.570	0.590	-	-	16,000	8,960	0.5600	0.340	0.328	0.340	-	-	27,783	0.3225	0.00%
2008-11-12	0	0.590	0.580	0.590	0.590	0.590	256,000	151,040	0.5900	0.340	0.334	0.340	0.340	0.340	444,534	0.3398	-1.67%
2008-11-11	0	0.600	0.580	0.600	0.590	0.600	315,016	186,210	0.5911	0.346	0.334	0.346	0.340	0.346	547,013	0.3404	5.26%
2008-11-10	0	0.570	0.570	0.590	0.570	0.600	594,000	344,880	0.5806	0.328	0.328	0.340	0.328	0.346	1,031,459	0.3344	-3.39%
2008-11-07	0	0.590	0.580	0.600	0.590	0.600	184,000	109,380	0.5945	0.340	0.334	0.346	0.340	0.346	319,509	0.3423	0.00%
2008-11-06	0	0.590	0.590	0.600	0.580	0.640	484,000	293,380	0.6062	0.340	0.340	0.346	0.334	0.369	840,448	0.3491	-6.35%
2008-11-05	0	0.630	0.630	0.690	0.610	0.700	472,000	300,020	0.6356	0.363	0.363	0.397	0.351	0.403	819,610	0.3661	1.61%
2008-11-04	0	0.620	0.620	0.690	0.590	0.770	318,000	209,340	0.6583	0.357	0.357	0.397	0.340	0.443	552,195	0.3791	-4.62%
2008-11-03	0	0.650	0.600	0.650	0.650	0.650	200,000	130,000	0.6500	0.374	0.346	0.374	0.374	0.374	347,292	0.3743	10.17%
2008-10-31	0	0.590	0.590	0.600	0.590	0.650	1,398,000	863,980	0.6180	0.340	0.340	0.346	0.340	0.374	2,427,574	0.3559	0.00%
2008-10-30	0	0.590	0.570	0.590	0.570	0.590	196,000	113,160	0.5773	0.340	0.328	0.340	0.328	0.340	340,347	0.3325	3.51%
2008-10-29	0	0.570	0.560	0.570	0.520	0.570	630,000	332,100	0.5271	0.328	0.322	0.328	0.299	0.328	1,093,971	0.3036	5.56%
2008-10-28	0	0.540	0.530	0.540	0.500	0.560	672,000	364,520	0.5424	0.311	0.305	0.311	0.288	0.322	1,166,903	0.3124	-1.82%
2008-10-27	0	0.550	0.550	0.560	0.500	0.550	1,714,000	909,640	0.5307	0.317	0.317	0.322	0.288	0.317	2,976,296	0.3056	-1.79%
2008-10-24	0	0.560	0.540	0.560	0.540	0.560	224,000	122,700	0.5478	0.322	0.311	0.322	0.311	0.322	388,968	0.3155	0.00%
2008-10-23	0	0.560	0.550	0.560	0.550	0.580	1,332,000	753,660	0.5658	0.322	0.317	0.322	0.317	0.334	2,312,968	0.3258	-1.75%
2008-10-22	0	0.570	0.570	0.590	0.560	0.600	2,034,000	1,168,820	0.5746	0.328	0.328	0.340	0.322	0.346	3,531,964	0.3309	-1.72%
2008-10-21	0	0.580	0.570	0.580	0.560	0.620	2,205,000	1,305,890	0.5922	0.334	0.328	0.334	0.322	0.357	3,828,899	0.3411	0.00%
2008-10-20	0	0.580	0.580	0.590	0.540	0.590	3,016,000	1,746,980	0.5792	0.334	0.334	0.340	0.311	0.340	5,237,170	0.3336	1.75%
2008-10-17	0	0.570	0.550	0.570	0.540	0.570	1,690,000	937,760	0.5549	0.328	0.317	0.328	0.311	0.328	2,934,621	0.3196	0.00%
2008-10-16	0	0.570	0.550	0.570	0.540	0.580	6,928,000	3,836,420	0.5538	0.328	0.317	0.328	0.311	0.334	12,030,211	0.3189	-5.00%
2008-10-15	0	0.600	0.600	0.610	0.600	0.620	518,000	315,460	0.6090	0.346	0.346	0.351	0.346	0.357	899,487	0.3507	-3.23%
2008-10-14	0	0.620	0.620	0.630	0.610	0.640	1,178,000	735,920	0.6247	0.357	0.357	0.363	0.351	0.369	2,045,553	0.3598	8.77%
2008-10-13	0	0.570	0.570	0.580	0.530	0.570	938,000	514,920	0.5490	0.328	0.328	0.334	0.305	0.328	1,628,802	0.3161	5.56%
2008-10-10	0	0.540	0.510	0.550	0.500	0.590	3,968,000	2,190,940	0.5522	0.311	0.294	0.317	0.288	0.340	6,890,282	0.3180	-8.47%
2008-10-09	0	0.590	0.590	0.600	0.590	0.650	2,040,000	1,229,640	0.6028	0.340	0.340	0.346	0.340	0.374	3,542,383	0.3471	-9.23%
2008-10-08	0	0.650	0.620	0.650	0.620	0.670	1,478,000	962,320	0.6511	0.374	0.357	0.374	0.357	0.386	2,566,491	0.3750	-4.41%
2008-10-06	0	0.680	0.680	0.710	0.680	0.790	1,200,000	851,600	0.7097	0.392	0.392	0.409	0.392	0.455	2,083,755	0.4087	-12.82%
2008-10-03	0	0.780	0.780	0.800	0.760	0.870	1,436,000	1,176,020	0.8190	0.449	0.449	0.461	0.438	0.501	2,493,560	0.4716	-0.96%
2008-10-02	0	0.840	0.830	0.840	0.830	0.880	1,939,000	1,619,280	0.8351	0.454	0.448	0.454	0.448	0.475	3,591,011	0.4509	0.00%
2008-09-30	0	0.840	0.860	0.880	0.830	0.870	760,000	644,520	0.8481	0.454	0.464	0.475	0.448	0.470	1,407,513	0.4579	-5.62%
2008-09-29	0	0.890	0.880	0.890	0.880	0.900	146,000	130,960	0.8970	0.481	0.475	0.481	0.475	0.486	270,391	0.4843	2.30%
2008-09-26	0	0.870	0.870	0.900	0.870	0.900	732,000	649,800	0.8877	0.470	0.470	0.486	0.470	0.486	1,355,658	0.4793	-3.33%
2008-09-25	0	0.900	0.900	0.920	0.900	0.920	216,000	195,580	0.9055	0.486	0.486	0.497	0.486	0.497	400,030	0.4889	-1.10%
2008-09-24	0	0.910	0.910	0.930	0.910	0.920	656,000	597,160	0.9103	0.491	0.491	0.502	0.491	0.497	1,214,906	0.4915	-2.15%
2008-09-23	0	0.930	0.930	0.940	0.910	0.940	752,000	702,960	0.9348	0.502	0.502	0.508	0.491	0.508	1,392,697	0.5047	3.33%
2008-09-22	0	0.900	0.900	0.920	0.860	0.910	266,000	238,500	0.8966	0.486	0.486	0.497	0.464	0.491	492,630	0.4841	-2.17%
2008-09-19	0	0.920	0.880	0.920	0.850	0.930	1,617,000	1,438,350	0.8895	0.497	0.475	0.497	0.459	0.502	2,994,670	0.4803	1.10%
2008-09-18	0	0.910	0.910	0.920	0.880	0.920	660,000	591,100	0.8956	0.491	0.491	0.497	0.475	0.497	1,222,314	0.4836	0.00%
2008-09-17	0	0.910	0.900	0.930	0.880	0.930	354,000	316,840	0.8950	0.491	0.486	0.502	0.475	0.502	655,605	0.4833	3.41%
2008-09-16	0	0.880	0.880	0.910	0.880	0.950	783,000	718,630	0.9178	0.475	0.475	0.491	0.475	0.513	1,450,109	0.4956	-10.20%
2008-09-12	0	0.980	0.970	0.980	0.960	0.980	526,000	515,080	0.9792	0.529	0.524	0.529	0.518	0.529	974,147	0.5287	0.00%
2008-09-11	0	0.980	0.980	0.990	0.980	1.080	1,430,000	1,425,680	0.9970	0.529	0.529	0.535	0.529	0.583	2,648,347	0.5383	-8.41%
2008-09-10	0	1.070	1.070	1.100	1.050	1.130	1,056,000	1,124,440	1.0648	0.578	0.578	0.594	0.567	0.610	1,955,703	0.5750	-5.31%
2008-09-09	0	1.130	1.100	1.130	1.130	1.140	146,000	165,140	1.1311	0.610	0.594	0.610	0.610	0.616	270,391	0.6107	-0.88%
2008-09-08	0	1.140	1.110	1.140	1.080	1.140	410,000	447,840	1.0923	0.616	0.599	0.616	0.583	0.616	759,316	0.5898	3.64%
2008-09-05	0	1.100	1.070	1.140	1.060	1.120	206,000	226,420	1.0991	0.594	0.578	0.616	0.572	0.605	381,510	0.5935	-1.79%
2008-09-04	0	1.120	1.120	1.130	1.100	1.120	174,000	192,180	1.1045	0.605	0.605	0.610	0.594	0.605	322,246	0.5964	3.70%
2008-09-03	0	1.080	1.080	1.120	1.080	1.170	838,000	931,640	1.1117	0.583	0.583	0.605	0.583	0.632	1,551,969	0.6003	-1.82%
2008-09-02	0	1.100	1.100	1.120	1.100	1.110	222,000	244,840	1.1029	0.594	0.594	0.605	0.594	0.599	411,142	0.5955	-1.79%
2008-09-01	0	1.120	1.120	1.130	1.100	1.130	1,190,000	1,311,740	1.1023	0.605	0.605	0.610	0.594	0.610	2,203,870	0.5952	-2.61%
2008-08-29	0	1.150	1.140	1.150	1.150	1.160	160,000	185,400	1.1588	0.621	0.616	0.621	0.621	0.626	296,319	0.6257	1.77%
2008-08-28	0	1.130	1.130	1.150	1.130	1.140	54,000	61,220	1.1337	0.610	0.610	0.621	0.610	0.616	100,008	0.6122	-1.74%
2008-08-27	0	1.150	1.150	1.160	1.130	1.150	668,000	757,840	1.1345	0.621	0.621	0.626	0.610	0.621	1,237,130	0.6126	0.88%
2008-08-26	0	1.140	1.130	1.160	1.140	1.160	2,084,000	2,406,840	1.1549	0.616	0.610	0.626	0.616	0.626	3,859,550	0.6236	-2.56%
2008-08-25	0	1.170	1.160	1.170	1.170	1.200	2,894,000	3,466,720	1.1979	0.632	0.626	0.632	0.632	0.648	5,359,663	0.6468	-2.50%
2008-08-21	0	1.200	1.200	1.250	1.190	1.220	537,000	646,620	1.2041	0.648	0.648	0.675	0.643	0.659	994,519	0.6502	-3.23%
2008-08-20	0	1.240	1.240	1.250	1.200	1.250	80,000	96,320	1.2040	0.670	0.670	0.675	0.648	0.675	148,159	0.6501	0.00%
2008-08-19	0	1.240	1.200	1.240	1.170	1.250	264,000	317,140	1.2013	0.670	0.648	0.670	0.632	0.675	488,926	0.6486	3.33%
2008-08-18	0	1.200	1.200	1.220	1.190	1.200	196,000	235,160	1.1998	0.648	0.648	0.659	0.643	0.648	362,990	0.6478	0.00%
2008-08-15	0	1.200	1.200	1.220	1.200	1.200	20,000	24,000	1.2000	0.648	0.648	0.659	0.648	0.648	37,040	0.6480	0.00%
2008-08-14	0	1.200	1.200	1.210	1.190	1.220	682,000	818,720	1.2005	0.648	0.648	0.653	0.643	0.659	1,263,058	0.6482	0.00%
2008-08-13	0	1.200	1.190	1.220	1.150	1.200	1,550,000	1,836,140	1.1846	0.648	0.643	0.659	0.621	0.648	2,870,586	0.6396	-0.83%
2008-08-12	0	1.210	1.200	1.270	1.200	1.210	1,130,000	1,356,620	1.2005	0.653	0.648	0.686	0.648	0.653	2,092,750	0.6482	0.83%
2008-08-11	0	1.200	1.200	1.210	1.200	1.200	1,032,000	1,238,400	1.2000	0.648	0.648	0.653	0.648	0.648	1,911,255	0.6480	-0.83%
2008-08-08	0	1.210	1.190	1.210	1.190	1.210	1,904,000	2,283,900	1.1995	0.653	0.643	0.653	0.643	0.653	3,526,191	0.6477	0.00%
2008-08-07	0	1.210	1.210	1.270	1.200	1.280	1,137,363	1,389,400	1.2216	0.653	0.653	0.686	0.648	0.691	2,106,386	0.6596	-0.82%
2008-08-05	0	1.220	1.220	1.240	1.200	1.280	920,000	1,119,360	1.2167	0.659	0.659	0.670	0.648	0.691	1,703,832	0.6570	-1.61%
2008-08-04	0	1.240	1.240	1.270	1.240	1.280	326,000	410,620	1.2596	0.670	0.670	0.686	0.670	0.691	603,749	0.6801	-3.12%
2008-08-01	0	1.280	1.260	1.280	1.260	1.280	156,000	198,620	1.2732	0.691	0.680	0.691	0.680	0.691	288,911	0.6875	0.00%
2008-07-31	0	1.280	1.280	1.300	1.280	1.280	232,000	297,320	1.2816	0.691	0.691	0.702	0.691	0.691	429,662	0.6920	-0.78%
2008-07-30	0	1.290	1.280	1.310	1.270	1.290	278,000	356,020	1.2806	0.697	0.691	0.707	0.686	0.697	514,854	0.6915	0.78%
2008-07-29	0	1.280	1.260	1.280	1.260	1.280	234,000	298,280	1.2747	0.691	0.680	0.691	0.680	0.691	433,366	0.6883	-3.03%
2008-07-28	0	1.320	1.260	1.320	1.250	1.320	546,000	701,360	1.2845	0.713	0.680	0.713	0.675	0.713	1,011,187	0.6936	5.60%
2008-07-25	0	1.250	1.230	1.250	1.200	1.280	562,000	690,260	1.2282	0.675	0.664	0.675	0.648	0.691	1,040,819	0.6632	-1.57%
2008-07-24	0	1.270	1.250	1.270	1.250	1.300	518,000	664,240	1.2823	0.686	0.675	0.686	0.675	0.702	959,331	0.6924	1.60%
2008-07-23	0	1.250	1.250	1.260	1.230	1.320	506,000	646,020	1.2767	0.675	0.675	0.680	0.664	0.713	937,108	0.6894	4.17%
2008-07-22	0	1.200	1.200	1.220	1.190	1.230	1,414,000	1,701,640	1.2034	0.648	0.648	0.659	0.643	0.664	2,618,716	0.6498	2.56%
2008-07-21	0	1.170	1.170	1.180	1.140	1.170	479,818	551,167	1.1487	0.632	0.632	0.637	0.616	0.632	888,619	0.6203	1.74%
2008-07-18	0	1.150	1.130	1.150	1.140	1.150	364,000	415,900	1.1426	0.621	0.610	0.621	0.616	0.621	674,125	0.6169	0.88%
2008-07-17	0	1.140	1.130	1.140	1.130	1.150	268,000	305,880	1.1413	0.616	0.610	0.616	0.610	0.621	496,334	0.6163	0.00%
2008-07-16	0	1.140	1.100	1.140	1.080	1.150	974,000	1,089,860	1.1190	0.616	0.594	0.616	0.583	0.621	1,803,839	0.6042	-0.87%
2008-07-15	0	1.150	1.140	1.150	1.140	1.210	970,000	1,134,520	1.1696	0.621	0.616	0.621	0.616	0.653	1,796,432	0.6315	-4.17%
2008-07-14	0	1.200	1.190	1.260	1.190	1.200	3,150,000	3,773,936	1.1981	0.648	0.643	0.680	0.643	0.648	5,833,772	0.6469	-0.83%
2008-07-11	0	1.210	1.210	1.230	1.190	1.210	1,756,000	2,111,640	1.2025	0.653	0.653	0.664	0.643	0.653	3,252,097	0.6493	-1.63%
2008-07-10	0	1.230	1.190	1.230	1.160	1.230	688,000	816,800	1.1872	0.664	0.643	0.664	0.626	0.664	1,274,170	0.6410	2.50%
2008-07-09	0	1.200	1.200	1.220	1.150	1.200	546,000	647,720	1.1863	0.648	0.648	0.659	0.621	0.648	1,011,187	0.6406	0.84%
2008-07-08	0	1.190	1.150	1.200	1.130	1.200	736,000	850,060	1.1550	0.643	0.621	0.648	0.610	0.648	1,363,066	0.6236	-1.65%
2008-07-07	0	1.210	1.210	1.230	1.210	1.210	100,000	121,000	1.2100	0.653	0.653	0.664	0.653	0.653	185,199	0.6534	-0.82%
2008-07-04	0	1.220	1.190	1.220	1.180	1.220	1,130,000	1,374,400	1.2163	0.659	0.643	0.659	0.637	0.659	2,092,750	0.6567	2.52%
2008-07-03	0	1.190	1.190	1.200	1.190	1.240	3,624,000	4,375,620	1.2074	0.643	0.643	0.648	0.643	0.670	6,711,616	0.6519	-4.80%
2008-07-02	0	1.250	1.250	1.260	1.220	1.260	1,616,000	2,020,360	1.2502	0.675	0.675	0.680	0.659	0.680	2,992,818	0.6751	-0.79%
2008-06-30	0	1.260	1.260	1.270	1.260	1.290	3,140,000	3,957,760	1.2604	0.680	0.680	0.686	0.680	0.697	5,815,253	0.6806	0.00%
2008-06-27	0	1.260	1.250	1.260	1.250	1.290	392,000	494,480	1.2614	0.680	0.675	0.680	0.675	0.697	725,981	0.6811	-1.56%
2008-06-26	0	1.280	1.270	1.280	1.250	1.300	2,690,000	3,456,620	1.2850	0.691	0.686	0.691	0.675	0.702	4,981,856	0.6938	0.79%
2008-06-25	0	1.270	1.260	1.270	1.250	1.300	377,000	477,510	1.2666	0.686	0.680	0.686	0.675	0.702	698,201	0.6839	-2.31%
2008-06-24	0	1.300	1.300	1.310	1.280	1.320	1,148,000	1,489,700	1.2976	0.702	0.702	0.707	0.691	0.713	2,126,086	0.7007	-0.76%
2008-06-23	0	1.310	1.300	1.310	1.310	1.330	64,000	84,920	1.3269	0.707	0.702	0.707	0.707	0.718	118,527	0.7165	-1.50%
2008-06-20	0	1.330	1.300	1.330	1.290	1.330	1,561,000	2,030,800	1.3010	0.718	0.702	0.718	0.697	0.718	2,890,958	0.7025	0.00%
2008-06-19	0	1.330	1.320	1.330	1.310	1.330	154,000	203,540	1.3217	0.718	0.713	0.718	0.707	0.718	285,207	0.7137	-1.48%
2008-06-18	0	1.350	1.310	1.350	1.310	1.350	90,000	118,860	1.3207	0.729	0.707	0.729	0.707	0.729	166,679	0.7131	0.00%
2008-06-17	0	1.350	1.350	1.380	1.350	1.390	86,000	118,960	1.3833	0.729	0.729	0.745	0.729	0.751	159,271	0.7469	0.00%
2008-06-16	0	1.350	1.340	1.370	1.350	1.360	202,000	272,800	1.3505	0.729	0.724	0.740	0.729	0.734	374,102	0.7292	-2.17%
2008-06-13	0	1.380	1.340	1.380	1.340	1.410	148,000	200,460	1.3545	0.745	0.724	0.745	0.724	0.761	274,095	0.7314	1.47%
2008-06-12	0	1.360	1.360	1.380	1.340	1.360	82,000	110,980	1.3534	0.734	0.734	0.745	0.724	0.734	151,863	0.7308	-1.45%
2008-06-11	0	1.380	1.360	1.380	1.340	1.400	386,000	527,500	1.3666	0.745	0.734	0.745	0.724	0.756	714,869	0.7379	-0.72%
2008-06-10	0	1.390	1.370	1.390	1.370	1.450	660,000	928,990	1.4076	0.751	0.740	0.751	0.740	0.783	1,222,314	0.7600	-3.47%
2008-06-06	0	1.440	1.440	1.450	1.440	1.450	656,000	947,440	1.4443	0.778	0.778	0.783	0.778	0.783	1,214,906	0.7798	-1.37%
2008-06-05	0	1.460	1.450	1.460	1.450	1.480	496,000	723,940	1.4596	0.788	0.783	0.788	0.783	0.799	918,588	0.7881	1.39%
2008-06-04	0	1.440	1.420	1.440	1.400	1.440	688,000	972,480	1.4135	0.778	0.767	0.778	0.756	0.778	1,274,170	0.7632	3.60%
2008-06-03	0	1.390	1.390	1.400	1.370	1.410	262,000	362,580	1.3839	0.751	0.751	0.756	0.740	0.761	485,222	0.7472	-1.42%
2008-06-02	0	1.410	1.390	1.410	1.380	1.410	374,000	524,840	1.4033	0.761	0.751	0.761	0.745	0.761	692,645	0.7577	2.17%
2008-05-30	0	1.380	1.370	1.400	1.380	1.390	520,000	722,260	1.3890	0.745	0.740	0.756	0.745	0.751	963,035	0.7500	0.00%
2008-05-29	0	1.380	1.380	1.400	1.380	1.400	174,000	241,340	1.3870	0.745	0.745	0.756	0.745	0.756	322,246	0.7489	-1.43%
2008-05-28	0	1.400	1.370	1.400	1.380	1.400	392,000	545,760	1.3922	0.756	0.740	0.756	0.745	0.756	725,981	0.7518	1.45%
2008-05-27	0	1.380	1.370	1.380	1.370	1.400	302,000	416,300	1.3785	0.745	0.740	0.745	0.740	0.756	559,301	0.7443	0.00%
2008-05-26	0	1.380	1.380	1.390	1.370	1.450	468,000	652,680	1.3946	0.745	0.745	0.751	0.740	0.783	866,732	0.7530	-1.43%
2008-05-23	0	1.400	1.400	1.410	1.400	1.410	344,000	482,100	1.4015	0.756	0.756	0.761	0.756	0.761	637,085	0.7567	0.00%
2008-05-22	0	1.400	1.390	1.400	1.400	1.440	846,000	1,197,500	1.4155	0.756	0.751	0.756	0.756	0.778	1,566,785	0.7643	-2.78%
2008-05-21	0	1.440	1.430	1.450	1.430	1.480	116,000	166,800	1.4379	0.778	0.772	0.783	0.772	0.799	214,831	0.7764	0.00%
2008-05-20	0	1.440	1.440	1.460	1.440	1.480	950,000	1,383,360	1.4562	0.778	0.778	0.788	0.778	0.799	1,759,392	0.7863	0.00%
2008-05-19	0	1.440	1.420	1.440	1.410	1.480	510,000	728,060	1.4276	0.778	0.767	0.778	0.761	0.799	944,516	0.7708	0.70%
2008-05-16	0	1.430	1.420	1.430	1.430	1.480	916,000	1,326,920	1.4486	0.772	0.767	0.772	0.772	0.799	1,696,424	0.7822	-1.38%
2008-05-15	0	1.450	1.420	1.450	1.410	1.450	394,000	563,800	1.4310	0.783	0.767	0.783	0.761	0.783	729,685	0.7727	2.84%
2008-05-14	0	1.410	1.400	1.420	1.400	1.420	609,000	855,110	1.4041	0.761	0.756	0.767	0.756	0.767	1,127,863	0.7582	-0.70%
2008-05-13	0	1.420	1.410	1.430	1.400	1.450	1,200,000	1,708,020	1.4234	0.767	0.761	0.772	0.756	0.783	2,222,389	0.7686	-0.70%
2008-05-09	0	1.430	1.410	1.430	1.400	1.500	1,902,000	2,744,160	1.4428	0.772	0.761	0.772	0.756	0.810	3,522,487	0.7790	0.70%
2008-05-08	0	1.420	1.410	1.420	1.340	1.440	2,188,000	2,995,880	1.3692	0.767	0.761	0.767	0.724	0.778	4,052,157	0.7393	-2.07%
2008-05-07	0	1.450	1.440	1.450	1.400	1.580	4,510,000	6,609,940	1.4656	0.783	0.778	0.783	0.756	0.853	8,352,481	0.7914	-5.95%
2008-05-06	0	1.620	1.620	1.630	1.570	1.630	2,848,000	4,564,800	1.6028	0.833	0.833	0.838	0.807	0.838	5,541,992	0.8237	3.18%
2008-05-05	0	1.570	1.570	1.590	1.480	1.590	4,176,000	6,429,860	1.5397	0.807	0.807	0.817	0.761	0.817	8,126,179	0.7913	6.08%
2008-05-02	0	1.480	1.460	1.480	1.430	1.480	1,088,000	1,582,100	1.4541	0.761	0.750	0.761	0.735	0.761	2,117,165	0.7473	4.23%
2008-04-30	0	1.420	1.410	1.420	1.400	1.460	910,000	1,288,120	1.4155	0.730	0.725	0.730	0.719	0.750	1,770,791	0.7274	0.00%
2008-04-29	0	1.420	1.410	1.420	1.400	1.440	698,000	984,500	1.4105	0.730	0.725	0.730	0.719	0.740	1,358,255	0.7248	0.00%
2008-04-28	0	1.420	1.410	1.420	1.410	1.430	1,944,000	2,757,080	1.4183	0.730	0.725	0.730	0.725	0.735	3,782,877	0.7288	0.00%
2008-04-25	0	1.420	1.420	1.440	1.420	1.480	4,442,000	6,343,540	1.4281	0.730	0.730	0.740	0.730	0.761	8,643,795	0.7339	-2.07%
2008-04-24	0	1.450	1.440	1.450	1.410	1.460	4,076,000	5,843,700	1.4337	0.745	0.740	0.745	0.725	0.750	7,931,587	0.7368	3.57%
2008-04-23	0	1.400	1.390	1.400	1.370	1.410	4,054,000	5,614,040	1.3848	0.719	0.714	0.719	0.704	0.725	7,888,776	0.7116	0.72%
2008-04-22	0	1.390	1.360	1.390	1.320	1.390	1,842,000	2,479,800	1.3463	0.714	0.699	0.714	0.678	0.714	3,584,392	0.6918	4.51%
2008-04-21	0	1.330	1.320	1.330	1.310	1.340	636,000	838,740	1.3188	0.683	0.678	0.683	0.673	0.689	1,237,608	0.6777	3.10%
2008-04-18	0	1.290	1.290	1.320	1.290	1.330	4,064,000	5,378,520	1.3235	0.663	0.663	0.678	0.663	0.683	7,908,236	0.6801	-2.27%
2008-04-17	0	1.320	1.310	1.330	1.310	1.340	822,000	1,089,260	1.3251	0.678	0.673	0.683	0.673	0.689	1,599,550	0.6810	2.33%
2008-04-16	0	1.290	1.290	1.300	1.290	1.330	1,006,000	1,309,360	1.3016	0.663	0.663	0.668	0.663	0.683	1,957,600	0.6689	-0.77%
2008-04-15	0	1.300	1.300	1.320	1.270	1.320	1,788,000	2,306,460	1.2900	0.668	0.668	0.678	0.653	0.678	3,479,312	0.6629	0.78%
2008-04-14	0	1.290	1.290	1.320	1.280	1.340	1,618,000	2,111,640	1.3051	0.663	0.663	0.678	0.658	0.689	3,148,505	0.6707	-2.27%
2008-04-11	0	1.320	1.310	1.320	1.320	1.330	1,284,000	1,699,420	1.3235	0.678	0.673	0.678	0.678	0.683	2,498,567	0.6802	1.54%
2008-04-10	0	1.300	1.290	1.310	1.280	1.320	9,310,000	12,094,480	1.2991	0.668	0.663	0.673	0.658	0.678	18,116,554	0.6676	1.56%
2008-04-09	0	1.280	1.270	1.300	1.270	1.370	9,574,000	12,533,400	1.3091	0.658	0.653	0.668	0.653	0.704	18,630,278	0.6727	-4.48%
2008-04-08	0	1.340	1.340	1.360	1.340	1.400	3,696,000	5,066,260	1.3707	0.689	0.689	0.699	0.689	0.719	7,192,136	0.7044	-3.60%
2008-04-07	0	1.390	1.390	1.400	1.380	1.450	2,982,000	4,191,600	1.4056	0.714	0.714	0.719	0.709	0.745	5,802,746	0.7223	0.72%
2008-04-03	0	1.380	1.360	1.380	1.340	1.450	7,330,000	10,130,880	1.3821	0.709	0.699	0.709	0.689	0.745	14,263,624	0.7103	6.98%
2008-04-02	0	1.290	1.290	1.310	1.290	1.350	2,136,000	2,792,280	1.3072	0.663	0.663	0.673	0.663	0.694	4,156,494	0.6718	2.38%
2008-04-01	0	1.260	1.260	1.280	1.240	1.310	1,200,000	1,522,500	1.2688	0.648	0.648	0.658	0.637	0.673	2,335,109	0.6520	-3.82%
2008-03-31	0	1.310	1.290	1.310	1.230	1.320	2,118,000	2,758,700	1.3025	0.673	0.663	0.673	0.632	0.678	4,121,467	0.6693	1.55%
2008-03-28	0	1.290	1.270	1.290	1.220	1.290	1,642,000	2,068,660	1.2598	0.663	0.653	0.663	0.627	0.663	3,195,207	0.6474	5.74%
2008-03-27	0	1.220	1.210	1.220	1.210	1.240	368,000	449,700	1.2220	0.627	0.622	0.627	0.622	0.637	716,100	0.6280	0.83%
2008-03-26	0	1.210	1.200	1.210	1.200	1.220	842,000	1,021,680	1.2134	0.622	0.617	0.622	0.617	0.627	1,638,468	0.6236	2.54%
2008-03-25	0	1.180	1.200	1.210	1.140	1.200	2,384,000	2,801,420	1.1751	0.606	0.617	0.622	0.586	0.617	4,639,083	0.6039	3.51%
2008-03-20	0	1.140	1.140	1.150	1.120	1.190	1,322,000	1,514,680	1.1457	0.586	0.586	0.591	0.576	0.612	2,572,512	0.5888	-0.87%
2008-03-19	0	1.150	1.150	1.170	1.150	1.210	606,000	708,500	1.1691	0.591	0.591	0.601	0.591	0.622	1,179,230	0.6008	1.77%
2008-03-18	0	1.130	1.130	1.150	1.120	1.190	1,794,000	2,086,480	1.1630	0.581	0.581	0.591	0.576	0.612	3,490,988	0.5977	-4.24%
2008-03-17	0	1.180	1.180	1.190	1.170	1.210	1,146,000	1,364,380	1.1906	0.606	0.606	0.612	0.601	0.622	2,230,029	0.6118	-2.48%
2008-03-14	0	1.210	1.200	1.220	1.190	1.230	402,000	486,200	1.2095	0.622	0.617	0.627	0.612	0.632	782,262	0.6215	0.83%
2008-03-13	0	1.200	1.200	1.210	1.170	1.230	4,952,000	5,938,720	1.1993	0.617	0.617	0.622	0.601	0.632	9,636,216	0.6163	0.84%
2008-03-12	0	1.190	1.180	1.190	1.170	1.240	2,401,000	2,901,610	1.2085	0.612	0.606	0.612	0.601	0.637	4,672,164	0.6210	1.71%
2008-03-11	0	1.170	1.170	1.190	1.150	1.230	1,846,000	2,185,220	1.1838	0.601	0.601	0.612	0.591	0.632	3,592,176	0.6083	-3.31%
2008-03-10	0	1.210	1.200	1.220	1.200	1.230	2,526,600	3,076,910	1.2178	0.622	0.617	0.627	0.617	0.632	4,916,572	0.6258	-0.82%
2008-03-07	0	1.220	1.220	1.230	1.210	1.230	2,418,000	3,000,800	1.2410	0.627	0.627	0.632	0.622	0.632	4,705,245	0.6378	-2.40%
2008-03-06	0	1.250	1.250	1.260	1.250	1.280	943,500	1,197,805	1.2695	0.642	0.642	0.648	0.642	0.658	1,835,979	0.6524	0.00%
2008-03-05	0	1.250	1.230	1.250	1.220	1.290	3,552,000	4,450,940	1.2531	0.642	0.632	0.642	0.627	0.663	6,911,923	0.6440	-1.57%
2008-03-04	0	1.270	1.260	1.270	1.260	1.300	5,926,000	7,573,720	1.2780	0.653	0.648	0.653	0.648	0.668	11,531,546	0.6568	-0.78%
2008-03-03	0	1.280	1.270	1.280	1.270	1.320	4,916,000	6,349,800	1.2917	0.658	0.653	0.658	0.653	0.678	9,566,163	0.6638	0.00%
2008-02-29	0	1.280	1.280	1.290	1.280	1.300	2,482,000	3,192,300	1.2862	0.658	0.658	0.663	0.658	0.668	4,829,784	0.6610	-0.78%
2008-02-28	0	1.290	1.280	1.300	1.280	1.310	3,808,000	4,917,940	1.2915	0.663	0.658	0.668	0.658	0.673	7,410,079	0.6637	-1.53%
2008-02-27	0	1.310	1.300	1.310	1.310	1.350	3,448,000	4,570,360	1.3255	0.673	0.668	0.673	0.673	0.694	6,709,546	0.6812	0.00%
2008-02-26	0	1.310	1.320	1.330	1.300	1.340	1,970,000	2,578,140	1.3087	0.673	0.678	0.683	0.668	0.689	3,833,471	0.6725	0.00%
2008-02-25	0	1.310	1.300	1.310	1.300	1.350	1,146,000	1,512,960	1.3202	0.673	0.668	0.673	0.668	0.694	2,230,029	0.6784	0.77%
2008-02-22	0	1.300	1.300	1.310	1.300	1.380	3,160,000	4,189,780	1.3259	0.668	0.668	0.673	0.668	0.709	6,149,120	0.6814	0.00%
2008-02-21	0	1.300	1.300	1.320	1.300	1.320	3,780,000	4,924,140	1.3027	0.668	0.668	0.678	0.668	0.678	7,355,593	0.6694	0.00%
2008-02-20	0	1.300	1.280	1.300	1.260	1.310	2,728,072	3,483,325	1.2768	0.668	0.658	0.668	0.648	0.673	5,308,621	0.6562	0.78%
2008-02-19	0	1.290	1.290	1.300	1.260	1.350	8,750,892	11,501,855	1.3144	0.663	0.663	0.668	0.648	0.694	17,028,572	0.6754	-1.53%
2008-02-18	0	1.310	1.300	1.310	1.290	1.400	13,332,720	17,966,960	1.3476	0.673	0.668	0.673	0.663	0.719	25,944,462	0.6925	-5.76%
2008-02-15	0	1.390	1.380	1.390	1.360	1.430	3,200,000	4,421,320	1.3817	0.714	0.709	0.714	0.699	0.735	6,226,957	0.7100	2.21%
2008-02-14	0	1.360	1.360	1.370	1.360	1.400	1,148,000	1,577,260	1.3739	0.699	0.699	0.704	0.699	0.719	2,233,921	0.7061	0.74%
2008-02-13	0	1.350	1.350	1.360	1.300	1.550	3,814,000	5,267,960	1.3812	0.694	0.694	0.699	0.668	0.797	7,421,755	0.7098	-6.90%
2008-02-12	0	1.450	1.450	1.490	1.450	1.470	109,355	159,691	1.4603	0.745	0.745	0.766	0.745	0.755	212,797	0.7504	0.00%
2008-02-11	0	1.450	1.450	1.460	1.450	1.500	3,812,000	5,531,780	1.4511	0.745	0.745	0.750	0.745	0.771	7,417,863	0.7457	4.32%
2008-02-06	0	1.390	1.380	1.390	1.380	1.440	1,240,000	1,732,020	1.3968	0.714	0.709	0.714	0.709	0.740	2,412,946	0.7178	-3.47%
2008-02-05	0	1.440	1.440	1.480	1.430	1.480	1,410,000	2,072,980	1.4702	0.740	0.740	0.761	0.735	0.761	2,743,753	0.7555	-4.00%
2008-02-04	0	1.500	1.500	1.540	1.480	1.500	1,810,000	2,714,540	1.4997	0.771	0.771	0.791	0.761	0.771	3,522,123	0.7707	1.35%
2008-02-01	0	1.480	1.480	1.500	1.480	1.600	722,000	1,096,820	1.5191	0.761	0.761	0.771	0.761	0.822	1,404,957	0.7807	-2.63%
2008-01-31	0	1.520	1.510	1.520	1.500	1.600	802,000	1,228,800	1.5322	0.781	0.776	0.781	0.771	0.822	1,560,631	0.7874	0.00%
2008-01-30	0	1.520	1.510	1.570	1.510	1.580	3,528,000	5,515,680	1.5634	0.781	0.776	0.807	0.776	0.812	6,865,220	0.8034	1.33%
2008-01-29	0	1.500	1.500	1.530	1.500	1.570	128,000	199,600	1.5594	0.771	0.771	0.786	0.771	0.807	249,078	0.8014	2.04%
2008-01-28	0	1.470	1.470	1.510	1.400	1.460	170,000	250,620	1.4742	0.755	0.755	0.776	0.719	0.750	330,807	0.7576	-3.92%
2008-01-25	0	1.530	1.500	1.530	1.480	1.550	790,000	1,191,180	1.5078	0.786	0.771	0.786	0.761	0.797	1,537,280	0.7749	7.75%
2008-01-24	0	1.420	1.420	1.480	1.420	1.600	1,340,000	2,028,780	1.5140	0.730	0.730	0.761	0.730	0.822	2,607,538	0.7780	-5.33%
2008-01-23	0	1.500	1.440	1.500	1.400	1.620	1,659,000	2,471,030	1.4895	0.771	0.740	0.771	0.719	0.833	3,228,288	0.7654	2.04%
2008-01-22	0	1.470	1.470	1.500	1.470	1.600	1,212,000	1,859,680	1.5344	0.755	0.755	0.771	0.755	0.822	2,358,460	0.7885	-9.26%
2008-01-21	0	1.620	1.620	1.630	1.570	1.640	931,000	1,487,520	1.5978	0.833	0.833	0.838	0.807	0.843	1,811,655	0.8211	-0.61%
2008-01-18	0	1.630	1.610	1.630	1.550	1.640	936,000	1,500,580	1.6032	0.838	0.827	0.838	0.797	0.843	1,821,385	0.8239	-0.61%
2008-01-17	0	1.640	1.630	1.640	1.580	1.660	1,630,000	2,647,960	1.6245	0.843	0.838	0.843	0.812	0.853	3,171,856	0.8348	1.23%
2008-01-16	0	1.620	1.600	1.640	1.520	1.790	2,137,000	3,430,340	1.6052	0.833	0.822	0.843	0.781	0.920	4,158,440	0.8249	-2.99%
2008-01-15	0	1.670	1.660	1.670	1.610	1.740	3,751,000	6,251,520	1.6666	0.858	0.853	0.858	0.827	0.894	7,299,161	0.8565	-2.34%
2008-01-14	0	1.710	1.710	1.770	1.700	1.800	1,082,000	1,904,180	1.7599	0.879	0.879	0.910	0.874	0.925	2,105,490	0.9044	-2.84%
2008-01-11	0	1.760	1.740	1.760	1.730	1.820	1,300,000	2,287,400	1.7595	0.904	0.894	0.904	0.889	0.935	2,529,701	0.9042	-0.56%
2008-01-10	0	1.770	1.770	1.780	1.750	1.810	2,206,000	3,920,240	1.7771	0.910	0.910	0.915	0.899	0.930	4,292,709	0.9132	1.14%
2008-01-09	0	1.750	1.750	1.770	1.750	1.800	1,798,000	3,177,120	1.7670	0.899	0.899	0.910	0.899	0.925	3,498,772	0.9081	-2.23%
2008-01-08	0	1.790	1.790	1.810	1.790	1.860	1,846,000	3,338,200	1.8083	0.920	0.920	0.930	0.920	0.956	3,592,176	0.9293	-3.76%
2008-01-07	0	1.860	1.850	1.860	1.850	1.880	574,000	1,068,220	1.8610	0.956	0.951	0.956	0.951	0.966	1,116,960	0.9564	-1.59%
2008-01-04	0	1.890	1.880	1.890	1.860	1.970	1,118,000	2,125,800	1.9014	0.971	0.966	0.971	0.956	1.012	2,175,543	0.9771	-2.07%
2008-01-03	0	1.930	1.930	1.950	1.930	2.000	322,000	630,340	1.9576	0.992	0.992	1.002	0.992	1.028	626,588	1.0060	-1.53%
2008-01-02	0	1.960	1.940	1.960	1.960	1.980	100,000	196,780	1.9678	1.007	0.997	1.007	1.007	1.018	194,592	1.0112	-0.51%
2007-12-31	0	1.970	1.970	2.000	1.970	2.010	400,000	799,520	1.9988	1.012	1.012	1.028	1.012	1.033	778,370	1.0272	-0.51%
2007-12-28	0	1.980	1.970	1.980	1.910	1.990	478,000	931,720	1.9492	1.018	1.012	1.018	0.982	1.023	930,152	1.0017	1.54%
2007-12-27	0	1.950	1.910	1.950	1.880	1.960	2,470,000	4,745,860	1.9214	1.002	0.982	1.002	0.966	1.007	4,806,433	0.9874	3.72%
2007-12-24	0	1.880	1.880	1.930	1.870	2.000	670,000	1,275,820	1.9042	0.966	0.966	0.992	0.961	1.028	1,303,769	0.9786	0.00%
2007-12-21	0	1.880	1.880	1.900	1.820	1.900	434,000	810,300	1.8671	0.966	0.966	0.976	0.935	0.976	844,531	0.9595	-0.53%
2007-12-20	0	1.890	1.890	1.960	1.830	2.100	676,000	1,315,160	1.9455	0.971	0.971	1.007	0.940	1.079	1,315,445	0.9998	5.00%
2007-12-19	0	1.800	1.790	1.800	1.790	1.860	1,798,000	3,279,960	1.8242	0.925	0.920	0.925	0.920	0.956	3,498,772	0.9375	-0.55%
2007-12-18	0	1.810	1.800	1.810	1.780	1.850	1,446,000	2,617,540	1.8102	0.930	0.925	0.930	0.915	0.951	2,813,806	0.9302	2.26%
2007-12-17	0	1.770	1.760	1.790	1.760	1.900	1,068,000	1,956,920	1.8323	0.910	0.904	0.920	0.904	0.976	2,078,247	0.9416	-6.84%
2007-12-14	0	1.900	1.890	1.900	1.890	1.950	384,000	732,580	1.9078	0.976	0.971	0.976	0.971	1.002	747,235	0.9804	1.06%
2007-12-13	0	1.880	1.880	1.900	1.860	1.960	2,710,000	5,140,840	1.8970	0.966	0.966	0.976	0.956	1.007	5,273,454	0.9749	-0.53%
2007-12-12	0	1.890	1.890	1.920	1.890	1.970	1,318,000	2,538,160	1.9258	0.971	0.971	0.987	0.971	1.012	2,564,728	0.9896	-3.57%
2007-12-11	0	1.960	1.950	1.970	1.950	2.000	1,279,000	2,519,490	1.9699	1.007	1.002	1.012	1.002	1.028	2,488,837	1.0123	-1.01%
2007-12-10	0	1.980	1.960	1.980	1.960	2.000	194,000	385,360	1.9864	1.018	1.007	1.018	1.007	1.028	377,509	1.0208	1.02%
2007-12-07	0	1.960	1.950	1.970	1.960	2.030	980,000	1,956,040	1.9960	1.007	1.002	1.012	1.007	1.043	1,907,006	1.0257	-1.01%
2007-12-06	0	1.980	1.970	1.980	1.980	2.030	2,432,000	4,834,240	1.9878	1.018	1.012	1.018	1.018	1.043	4,732,487	1.0215	1.02%
2007-12-05	0	1.960	1.960	1.980	1.940	2.000	1,152,000	2,263,460	1.9648	1.007	1.007	1.018	0.997	1.028	2,241,705	1.0097	0.51%
2007-12-04	0	1.950	1.930	1.950	1.930	1.970	1,452,000	2,827,520	1.9473	1.002	0.992	1.002	0.992	1.012	2,825,482	1.0007	-1.52%
2007-12-03	0	1.980	1.970	1.990	1.980	2.000	995,000	1,980,020	1.9900	1.018	1.012	1.023	1.018	1.028	1,936,195	1.0226	-0.50%
2007-11-30	0	1.990	1.980	1.990	1.990	2.020	1,176,000	2,352,440	2.0004	1.023	1.018	1.023	1.023	1.038	2,288,407	1.0280	-1.97%
2007-11-29	0	2.030	2.020	2.030	2.000	2.050	2,084,000	4,196,460	2.0137	1.043	1.038	1.043	1.028	1.053	4,055,306	1.0348	3.05%
2007-11-28	0	1.970	1.960	1.980	1.950	1.970	1,700,000	3,348,180	1.9695	1.012	1.007	1.018	1.002	1.012	3,308,071	1.0121	0.51%
2007-11-27	0	1.960	1.960	1.970	1.950	2.050	620,000	1,230,340	1.9844	1.007	1.007	1.012	1.002	1.053	1,206,473	1.0198	-1.01%
2007-11-26	0	1.980	1.980	2.000	1.950	2.000	660,000	1,314,700	1.9920	1.018	1.018	1.028	1.002	1.028	1,284,310	1.0237	2.06%
2007-11-23	0	1.940	1.890	1.940	1.880	1.940	792,000	1,503,280	1.8981	0.997	0.971	0.997	0.966	0.997	1,541,172	0.9754	3.19%
2007-11-22	0	1.880	1.880	1.900	1.820	1.900	1,860,000	3,490,400	1.8766	0.966	0.966	0.976	0.935	0.976	3,619,419	0.9644	-3.59%
2007-11-21	0	1.950	1.950	1.960	1.940	1.980	944,000	1,852,460	1.9624	1.002	1.002	1.007	0.997	1.018	1,836,952	1.0084	-2.50%
2007-11-20	0	2.000	1.980	2.000	1.970	2.000	2,326,000	4,620,240	1.9863	1.028	1.018	1.028	1.012	1.028	4,526,220	1.0208	1.01%
2007-11-19	0	1.980	1.980	1.990	1.980	2.040	782,000	1,565,400	2.0018	1.018	1.018	1.023	1.018	1.048	1,521,713	1.0287	-1.49%
2007-11-16	0	2.010	2.000	2.010	2.000	2.040	1,432,000	2,878,520	2.0101	1.033	1.028	1.033	1.028	1.048	2,786,563	1.0330	-0.50%
2007-11-15	0	2.020	2.020	2.040	2.020	2.090	914,000	1,864,800	2.0403	1.038	1.038	1.048	1.038	1.074	1,778,575	1.0485	0.00%
2007-11-14	0	2.020	2.000	2.020	1.970	2.040	1,916,000	3,833,980	2.0010	1.038	1.028	1.038	1.012	1.048	3,728,391	1.0283	3.06%
2007-11-13	0	1.960	1.960	2.000	1.950	2.100	1,642,000	3,277,180	1.9958	1.007	1.007	1.028	1.002	1.079	3,195,207	1.0257	-2.00%
2007-11-12	0	2.000	1.970	2.000	1.950	2.100	1,380,000	2,781,760	2.0158	1.028	1.012	1.028	1.002	1.079	2,685,375	1.0359	-4.76%
2007-11-09	0	2.100	2.090	2.130	2.100	2.190	1,741,000	3,712,000	2.1321	1.079	1.074	1.095	1.079	1.125	3,387,854	1.0957	-3.23%
2007-11-08	0	2.170	2.160	2.170	2.130	2.170	1,428,000	3,061,780	2.1441	1.115	1.110	1.115	1.095	1.115	2,778,780	1.1018	0.00%
2007-11-07	0	2.170	2.150	2.170	2.150	2.230	1,538,000	3,352,080	2.1795	1.115	1.105	1.115	1.105	1.146	2,992,831	1.1200	-0.46%
2007-11-06	0	2.180	2.150	2.180	2.150	2.240	1,392,000	3,007,070	2.1603	1.120	1.105	1.120	1.105	1.151	2,708,726	1.1101	3.81%
2007-11-05	0	2.100	2.100	2.130	2.060	2.280	4,602,000	9,938,460	2.1596	1.079	1.079	1.095	1.059	1.172	8,955,143	1.1098	-4.11%
2007-11-02	0	2.190	2.180	2.190	2.180	2.210	5,778,000	12,681,600	2.1948	1.125	1.120	1.125	1.120	1.136	11,243,550	1.1279	0.92%
2007-11-01	0	2.170	2.170	2.180	2.150	2.260	2,341,000	5,139,430	2.1954	1.115	1.115	1.120	1.105	1.161	4,555,408	1.1282	0.46%
2007-10-31	0	2.160	2.100	2.160	2.080	2.190	619,000	1,303,790	2.1063	1.110	1.079	1.110	1.069	1.125	1,204,527	1.0824	3.35%
2007-10-30	0	2.090	2.080	2.100	2.080	2.150	1,980,000	4,173,880	2.1080	1.074	1.069	1.079	1.069	1.105	3,852,930	1.0833	-2.79%
2007-10-29	0	2.150	2.140	2.150	2.100	2.280	1,250,000	2,703,748	2.1630	1.105	1.100	1.105	1.079	1.172	2,432,405	1.1116	0.47%
2007-10-26	0	2.140	2.130	2.140	2.140	2.200	1,026,000	2,226,680	2.1703	1.100	1.095	1.100	1.100	1.131	1,996,518	1.1153	-1.83%
2007-10-25	0	2.180	2.160	2.180	2.170	2.260	1,034,000	2,267,840	2.1933	1.120	1.110	1.120	1.115	1.161	2,012,086	1.1271	0.00%
2007-10-24	0	2.180	2.170	2.180	2.170	2.280	1,246,000	2,751,640	2.2084	1.120	1.115	1.120	1.115	1.172	2,424,621	1.1349	-4.80%
2007-10-23	0	2.290	2.270	2.280	2.290	2.390	3,577,000	8,352,480	2.3351	1.177	1.167	1.172	1.177	1.228	6,960,571	1.2000	-0.87%
2007-10-22	0	2.310	2.310	2.330	2.220	2.350	2,470,000	5,671,320	2.2961	1.187	1.187	1.197	1.141	1.208	4,806,433	1.1799	-3.75%
2007-10-18	0	2.400	2.380	2.420	2.300	2.430	6,764,000	16,051,324	2.3731	1.233	1.223	1.244	1.182	1.249	13,162,231	1.2195	0.42%
2007-10-17	0	2.390	2.380	2.390	2.310	2.410	6,820,000	16,230,420	2.3798	1.228	1.223	1.228	1.187	1.238	13,271,203	1.2230	4.82%
2007-10-16	0	2.280	2.290	2.310	2.080	2.310	7,631,000	17,221,540	2.2568	1.172	1.177	1.187	1.069	1.187	14,849,347	1.1598	7.04%
2007-10-15	0	2.130	2.130	2.140	2.050	2.180	2,850,000	6,062,160	2.1271	1.095	1.095	1.100	1.053	1.120	5,545,884	1.0931	4.41%
2007-10-12	0	2.040	2.040	2.050	1.970	2.100	6,178,000	12,530,700	2.0283	1.048	1.048	1.053	1.012	1.079	12,021,919	1.0423	2.51%
2007-10-11	0	1.990	1.970	1.980	1.960	2.000	4,038,000	8,013,940	1.9846	1.023	1.012	1.018	1.007	1.028	7,857,642	1.0199	-0.50%
2007-10-10	0	2.000	2.000	2.020	1.960	2.080	4,380,000	8,796,320	2.0083	1.028	1.028	1.038	1.007	1.069	8,523,148	1.0321	1.52%
2007-10-09	0	1.970	1.970	1.980	1.960	2.030	4,392,000	8,699,340	1.9807	1.012	1.012	1.018	1.007	1.043	8,546,499	1.0179	-2.48%
2007-10-08	0	2.020	2.020	2.070	1.980	2.100	13,371,000	27,385,100	2.0481	1.038	1.038	1.064	1.018	1.079	26,018,952	1.0525	3.59%
2007-10-05	0	1.950	1.940	1.950	1.920	2.000	7,380,000	14,431,480	1.9555	1.002	0.997	1.002	0.987	1.028	14,360,920	1.0049	6.56%
2007-10-04	0	1.830	1.830	1.950	1.830	2.000	7,264,000	14,269,500	1.9644	0.940	0.940	1.002	0.940	1.028	14,135,193	1.0095	-5.72%
2007-10-03	0	2.010	2.000	2.010	1.990	2.030	6,052,315	12,157,605	2.0088	0.997	0.993	0.997	0.988	1.007	12,196,015	0.9969	1.01%
2007-10-02	0	1.990	1.980	2.000	1.980	2.050	2,435,280	4,879,228	2.0036	0.988	0.983	0.993	0.983	1.017	4,907,331	0.9943	0.00%
2007-09-28	0	1.990	1.980	1.990	1.980	2.050	5,468,000	10,918,700	1.9968	0.988	0.983	0.988	0.983	1.017	11,018,562	0.9909	-1.00%
2007-09-27	0	2.010	2.010	2.050	2.000	2.060	4,830,000	9,814,380	2.0320	0.997	0.997	1.017	0.993	1.022	9,732,929	1.0084	1.01%
2007-09-25	0	1.990	1.990	2.000	1.990	2.050	5,442,000	10,910,800	2.0049	0.988	0.988	0.993	0.988	1.017	10,966,170	0.9950	0.51%
2007-09-24	0	1.980	1.990	2.000	1.970	2.040	9,529,729	19,161,352	2.0107	0.983	0.988	0.993	0.978	1.012	19,203,349	0.9978	-2.94%
2007-09-21	0	2.040	2.000	2.020	1.990	2.100	5,180,000	10,568,520	2.0403	1.012	0.993	1.002	0.988	1.042	10,438,214	1.0125	-4.67%
2007-09-20	0	2.140	2.130	2.140	2.060	2.250	3,876,000	8,360,440	2.1570	1.062	1.057	1.062	1.022	1.117	7,810,524	1.0704	-4.89%
2007-09-19	0	2.250	2.240	2.250	2.230	2.400	1,976,000	4,475,660	2.2650	1.117	1.112	1.117	1.107	1.191	3,981,836	1.1240	-1.32%
2007-09-18	0	2.280	2.290	2.300	2.230	2.350	1,498,000	3,415,280	2.2799	1.131	1.136	1.141	1.107	1.166	3,018,619	1.1314	-2.56%
2007-09-17	0	2.340	2.340	2.350	2.270	2.400	2,507,000	5,906,740	2.3561	1.161	1.161	1.166	1.126	1.191	5,051,854	1.1692	6.36%
2007-09-14	0	2.200	2.190	2.210	2.190	2.230	1,285,000	2,844,020	2.2132	1.092	1.087	1.097	1.087	1.107	2,589,402	1.0983	0.00%
2007-09-13	0	2.200	2.180	2.200	2.160	2.200	266,000	579,100	2.1771	1.092	1.082	1.092	1.072	1.092	536,016	1.0804	2.33%
2007-09-12	0	2.150	2.150	2.200	2.150	2.180	538,000	1,164,620	2.1647	1.067	1.067	1.092	1.067	1.082	1,084,123	1.0743	0.00%
2007-09-11	0	2.150	2.140	2.150	2.140	2.210	1,612,000	3,505,280	2.1745	1.067	1.062	1.067	1.062	1.097	3,248,340	1.0791	-2.27%
2007-09-10	0	2.200	2.190	2.200	2.160	2.270	1,376,000	3,041,000	2.2100	1.092	1.087	1.092	1.072	1.126	2,772,776	1.0967	-1.35%
2007-09-07	0	2.230	2.230	2.240	2.190	2.240	1,684,000	3,730,760	2.2154	1.107	1.107	1.112	1.087	1.112	3,393,427	1.0994	1.36%
2007-09-06	0	2.200	2.190	2.200	2.140	2.200	874,000	1,890,320	2.1628	1.092	1.087	1.092	1.062	1.092	1,761,197	1.0733	0.00%
2007-09-05	0	2.200	2.180	2.200	2.180	2.230	1,534,000	3,383,980	2.2060	1.092	1.082	1.092	1.082	1.107	3,091,162	1.0947	0.46%
2007-09-04	0	2.190	2.190	2.200	2.190	2.220	2,230,000	4,908,520	2.2011	1.087	1.087	1.092	1.087	1.102	4,493,671	1.0923	0.46%
2007-09-03	0	2.180	2.180	2.190	2.160	2.250	1,518,000	3,320,960	2.1877	1.082	1.082	1.087	1.072	1.117	3,058,921	1.0857	1.40%
2007-08-31	0	2.150	2.150	2.160	2.130	2.300	1,578,000	3,426,560	2.1715	1.067	1.067	1.072	1.057	1.141	3,179,827	1.0776	0.94%
2007-08-30	0	2.130	2.110	2.130	2.130	2.350	3,766,000	8,275,320	2.1974	1.057	1.047	1.057	1.057	1.166	7,588,863	1.0905	1.91%
2007-08-29	0	2.090	2.090	2.100	2.080	2.330	5,481,200	11,652,228	2.1259	1.037	1.037	1.042	1.032	1.156	11,045,162	1.0550	-4.13%
2007-08-28	0	2.180	2.180	2.190	2.160	2.400	1,566,000	3,464,080	2.2121	1.082	1.082	1.087	1.072	1.191	3,155,645	1.0977	-5.22%
2007-08-27	0	2.300	2.250	2.300	2.250	2.380	2,424,000	5,599,200	2.3099	1.141	1.117	1.141	1.117	1.181	4,884,600	1.1463	5.02%
2007-08-24	0	2.190	2.190	2.240	2.180	2.240	530,000	1,158,120	2.1851	1.087	1.087	1.112	1.082	1.112	1,068,003	1.0844	0.46%
2007-08-23	0	2.180	2.170	2.180	2.160	2.270	1,558,000	3,430,600	2.2019	1.082	1.077	1.082	1.072	1.126	3,139,525	1.0927	0.00%
2007-08-22	0	2.180	2.170	2.180	2.000	2.240	3,014,000	6,516,560	2.1621	1.082	1.077	1.082	0.993	1.112	6,073,509	1.0729	-0.46%
2007-08-21	0	2.190	2.190	2.220	2.190	2.250	1,540,000	3,418,720	2.2199	1.087	1.087	1.102	1.087	1.117	3,103,253	1.1017	-2.67%
2007-08-20	0	2.250	2.230	2.250	2.160	2.400	4,570,000	10,387,060	2.2729	1.117	1.107	1.117	1.072	1.191	9,209,003	1.1279	7.14%
2007-08-17	0	2.100	2.120	2.150	1.950	2.210	1,342,000	2,786,780	2.0766	1.042	1.052	1.067	0.968	1.097	2,704,263	1.0305	-3.23%
2007-08-16	0	2.170	2.160	2.170	2.050	2.180	739,700	1,586,976	2.1454	1.077	1.072	1.077	1.017	1.082	1,490,569	1.0647	-3.98%
2007-08-15	0	2.260	2.260	2.290	2.200	2.360	3,074,000	7,017,500	2.2829	1.122	1.122	1.136	1.092	1.171	6,194,415	1.1329	-5.83%
2007-08-14	0	2.400	2.380	2.400	2.390	2.410	318,000	762,600	2.3981	1.191	1.181	1.191	1.186	1.196	640,802	1.1901	-2.04%
2007-08-13	0	2.450	2.410	2.450	2.450	2.500	498,000	1,228,220	2.4663	1.216	1.196	1.216	1.216	1.241	1,003,519	1.2239	-0.41%
2007-08-10	0	2.460	2.460	2.470	2.450	2.500	1,244,000	3,066,120	2.4647	1.221	1.221	1.226	1.216	1.241	2,506,783	1.2231	-1.60%
2007-08-09	0	2.500	2.470	2.570	2.470	2.700	1,934,000	4,948,620	2.5587	1.241	1.226	1.275	1.226	1.340	3,897,202	1.2698	-1.96%
2007-08-08	0	2.550	2.550	2.580	2.450	2.580	1,234,000	3,085,180	2.5001	1.265	1.265	1.280	1.216	1.280	2,486,632	1.2407	3.66%
2007-08-07	0	2.460	2.460	2.470	2.460	2.520	1,678,000	4,190,220	2.4972	1.221	1.221	1.226	1.221	1.251	3,381,336	1.2392	-1.20%
2007-08-06	0	2.490	2.470	2.490	2.470	2.560	3,138,000	7,893,250	2.5154	1.236	1.226	1.236	1.226	1.270	6,323,381	1.2483	-2.73%
2007-08-03	0	2.560	2.550	2.560	2.530	2.570	780,000	1,984,095	2.5437	1.270	1.265	1.270	1.256	1.275	1,571,777	1.2623	1.19%
2007-08-02	0	2.530	2.530	2.540	2.460	2.540	4,048,000	10,089,680	2.4925	1.256	1.256	1.260	1.221	1.260	8,157,121	1.2369	2.02%
2007-08-01	0	2.480	2.480	2.500	2.390	2.480	5,590,000	13,706,440	2.4520	1.231	1.231	1.241	1.186	1.231	11,264,404	1.2168	2.06%
2007-07-31	0	2.430	2.430	2.440	2.390	2.590	2,940,000	7,153,580	2.4332	1.206	1.206	1.211	1.186	1.285	5,924,392	1.2075	-2.80%
2007-07-30	0	2.500	2.480	2.500	2.440	2.500	538,000	1,332,660	2.4771	1.241	1.231	1.241	1.211	1.241	1,084,123	1.2293	0.00%
2007-07-27	0	2.500	2.490	2.500	2.310	2.530	1,744,000	4,307,380	2.4698	1.241	1.236	1.241	1.146	1.256	3,514,333	1.2257	0.40%
2007-07-26	0	2.490	2.490	2.530	2.490	2.600	4,576,000	11,588,680	2.5325	1.236	1.236	1.256	1.236	1.290	9,221,094	1.2568	-0.80%
2007-07-25	0	2.510	2.500	2.510	2.470	2.570	7,169,000	18,011,966	2.5125	1.246	1.241	1.246	1.226	1.275	14,446,246	1.2468	-0.79%
2007-07-24	0	2.530	2.530	2.560	2.520	2.660	20,086,000	52,122,480	2.5950	1.256	1.256	1.270	1.251	1.320	40,475,282	1.2878	1.20%
2007-07-23	0	2.500	2.490	2.500	2.460	2.650	9,232,000	23,166,840	2.5094	1.241	1.236	1.241	1.221	1.315	18,603,396	1.2453	-6.02%
2007-07-20	0	2.660	2.650	2.660	2.600	2.660	1,046,000	2,739,520	2.6190	1.320	1.315	1.320	1.290	1.320	2,107,794	1.2997	1.53%
2007-07-19	0	2.620	2.620	2.650	2.600	2.650	180,000	471,840	2.6213	1.300	1.300	1.315	1.290	1.315	362,718	1.3008	0.38%
2007-07-18	0	2.610	2.610	2.650	2.610	2.680	576,000	1,532,460	2.6605	1.295	1.295	1.315	1.295	1.330	1,160,697	1.3203	-2.61%
2007-07-17	0	2.680	2.620	2.680	2.600	2.690	776,000	2,050,360	2.6422	1.330	1.300	1.330	1.290	1.335	1,563,717	1.3112	3.08%
2007-07-16	0	2.600	2.600	2.620	2.600	2.640	394,000	1,029,540	2.6130	1.290	1.290	1.300	1.290	1.310	793,949	1.2967	-1.89%
2007-07-13	0	2.650	2.650	2.680	2.610	2.650	376,000	993,560	2.6424	1.315	1.315	1.330	1.295	1.315	757,677	1.3113	-0.75%
2007-07-12	0	2.670	2.640	2.690	2.650	2.700	1,986,000	5,301,880	2.6696	1.325	1.310	1.335	1.315	1.340	4,001,987	1.3248	0.75%
2007-07-11	0	2.650	2.650	2.660	2.570	2.680	1,378,000	3,597,340	2.6106	1.315	1.315	1.320	1.275	1.330	2,776,807	1.2955	1.53%
2007-07-10	0	2.610	2.610	2.620	2.580	2.670	7,163,000	18,764,350	2.6196	1.295	1.295	1.300	1.280	1.325	14,434,155	1.3000	-0.38%
2007-07-09	0	2.620	2.620	2.630	2.610	2.670	2,828,000	7,460,200	2.6380	1.300	1.300	1.305	1.295	1.325	5,698,700	1.3091	-1.87%
2007-07-06	0	2.670	2.660	2.680	2.640	2.670	1,836,000	4,909,600	2.6741	1.325	1.320	1.330	1.310	1.325	3,699,722	1.3270	-1.48%
2007-07-05	0	2.710	2.710	2.770	2.680	2.760	1,110,000	3,027,620	2.7276	1.345	1.345	1.375	1.330	1.370	2,236,760	1.3536	2.26%
2007-07-04	0	2.650	2.640	2.650	2.600	2.780	598,000	1,588,940	2.6571	1.315	1.310	1.315	1.290	1.380	1,205,029	1.3186	-4.68%
2007-07-03	0	2.780	2.750	2.770	2.700	2.800	843,647	2,326,910	2.7582	1.380	1.365	1.375	1.340	1.390	1,700,032	1.3687	2.96%
2007-06-29	0	2.700	2.670	2.700	2.650	2.700	884,000	2,372,440	2.6838	1.340	1.325	1.340	1.315	1.340	1,781,348	1.3318	1.89%
2007-06-28	0	2.650	2.600	2.650	2.560	2.670	1,179,000	3,115,100	2.6422	1.315	1.290	1.315	1.270	1.325	2,375,802	1.3112	3.52%
2007-06-27	0	2.560	2.540	2.560	2.530	2.590	2,904,000	7,506,471	2.5849	1.270	1.260	1.270	1.256	1.285	5,851,848	1.2828	-1.54%
2007-06-26	0	2.600	2.590	2.600	2.590	2.610	638,000	1,657,860	2.5985	1.290	1.285	1.290	1.285	1.295	1,285,633	1.2895	0.39%
2007-06-25	0	2.590	2.590	2.600	2.560	2.680	1,416,000	3,732,680	2.6361	1.285	1.285	1.290	1.270	1.330	2,853,380	1.3082	-3.72%
2007-06-22	0	2.690	2.680	2.690	2.670	2.730	13,130,000	35,939,520	2.7372	1.335	1.330	1.335	1.325	1.355	26,458,252	1.3583	-1.82%
2007-06-21	0	2.740	2.720	2.740	2.710	2.800	332,000	910,120	2.7413	1.360	1.350	1.360	1.345	1.390	669,013	1.3604	-1.08%
2007-06-20	0	2.770	2.730	2.770	2.700	2.800	2,604,000	7,125,980	2.7366	1.375	1.355	1.375	1.340	1.390	5,247,318	1.3580	2.59%
2007-06-18	0	2.700	2.700	2.740	2.700	2.730	524,000	1,417,460	2.7051	1.340	1.340	1.360	1.340	1.355	1,055,912	1.3424	-2.53%
2007-06-15	0	2.770	2.740	2.770	2.700	2.780	1,582,000	4,364,220	2.7587	1.375	1.360	1.375	1.340	1.380	3,187,887	1.3690	2.59%
2007-06-14	0	2.700	2.700	2.740	2.660	2.700	3,044,000	8,164,540	2.6822	1.340	1.340	1.360	1.320	1.340	6,133,962	1.3310	1.12%
2007-06-13	0	2.670	2.660	2.670	2.660	2.690	209,000	557,570	2.6678	1.325	1.320	1.325	1.320	1.335	421,156	1.3239	0.38%
2007-06-12	0	2.660	2.660	2.680	2.630	2.680	1,155,000	3,064,820	2.6535	1.320	1.320	1.330	1.305	1.330	2,327,440	1.3168	0.38%
2007-06-11	0	2.650	2.650	2.670	2.650	2.700	2,236,000	5,955,140	2.6633	1.315	1.315	1.325	1.315	1.340	4,505,762	1.3217	0.00%
2007-06-08	0	2.650	2.650	2.690	2.650	2.700	2,664,000	7,172,680	2.6924	1.315	1.315	1.335	1.315	1.340	5,368,224	1.3361	-1.85%
2007-06-07	0	2.700	2.690	2.700	2.670	2.710	2,864,000	7,718,392	2.6950	1.340	1.335	1.340	1.325	1.345	5,771,244	1.3374	0.00%
2007-06-06	0	2.700	2.690	2.700	2.650	2.700	1,849,000	4,960,410	2.6828	1.340	1.335	1.340	1.315	1.340	3,725,918	1.3313	0.75%
2007-06-05	0	2.680	2.680	2.690	2.650	2.710	2,110,000	5,673,180	2.6887	1.330	1.330	1.335	1.315	1.345	4,251,859	1.3343	-0.74%
2007-06-04	0	2.700	2.700	2.710	2.680	2.710	2,944,534	7,958,348	2.7028	1.340	1.340	1.345	1.330	1.345	5,933,528	1.3413	0.75%
2007-06-01	0	2.680	2.660	2.680	2.650	2.740	2,494,000	6,726,980	2.6973	1.330	1.320	1.330	1.315	1.360	5,025,657	1.3385	0.00%
2007-05-31	0	2.680	2.670	2.700	2.660	2.750	1,586,000	4,299,600	2.7110	1.330	1.325	1.340	1.320	1.365	3,195,947	1.3453	0.00%
2007-05-30	0	2.680	2.650	2.700	2.680	2.730	686,000	1,860,580	2.7122	1.330	1.315	1.340	1.330	1.355	1,382,358	1.3459	-1.83%
2007-05-29	0	2.730	2.730	2.750	2.720	2.760	1,470,000	4,040,884	2.7489	1.355	1.355	1.365	1.350	1.370	2,962,196	1.3642	-0.73%
2007-05-28	0	2.750	2.750	2.760	2.750	2.780	4,340,000	11,937,138	2.7505	1.365	1.365	1.370	1.365	1.380	8,745,530	1.3649	1.10%
2007-05-25	0	2.720	2.710	2.730	2.670	2.780	8,119,400	22,212,146	2.7357	1.350	1.345	1.355	1.325	1.380	16,361,396	1.3576	-3.89%
2007-05-23	0	2.830	2.820	2.830	2.770	2.840	5,134,400	14,398,592	2.8043	1.404	1.399	1.404	1.375	1.409	10,346,325	1.3917	0.71%
2007-05-22	0	2.810	2.810	2.830	2.800	2.860	2,682,000	7,586,144	2.8285	1.394	1.394	1.404	1.390	1.419	5,404,496	1.4037	-1.40%
2007-05-21	0	2.850	2.850	2.860	2.810	2.860	1,492,000	4,258,072	2.8539	1.414	1.414	1.419	1.394	1.419	3,006,528	1.4163	-0.70%
2007-05-18	0	2.870	2.870	2.880	2.850	2.920	3,132,000	9,032,262	2.8839	1.424	1.424	1.429	1.414	1.449	6,311,291	1.4311	-1.71%
2007-05-17	0	2.920	2.880	2.900	2.850	2.950	2,732,000	7,915,440	2.8973	1.449	1.429	1.439	1.414	1.464	5,505,251	1.4378	2.46%
2007-05-16	0	2.850	2.850	2.870	2.840	2.880	3,050,000	8,755,230	2.8706	1.414	1.414	1.424	1.409	1.429	6,146,052	1.4245	0.71%
2007-05-15	0	2.830	2.800	2.830	2.750	2.970	7,116,000	20,155,778	2.8325	1.404	1.390	1.404	1.365	1.474	14,339,446	1.4056	3.66%
2007-05-14	0	2.730	2.720	2.730	2.700	2.770	5,364,000	14,663,660	2.7337	1.355	1.350	1.355	1.340	1.375	10,808,992	1.3566	3.02%
2007-05-11	0	2.650	2.640	2.650	2.500	2.670	4,614,000	11,888,820	2.5767	1.315	1.310	1.315	1.241	1.325	9,297,668	1.2787	6.00%
2007-05-10	0	2.500	2.490	2.510	2.490	2.520	2,306,000	5,773,380	2.5036	1.241	1.236	1.246	1.236	1.251	4,646,819	1.2424	0.00%
2007-05-09	0	2.500	2.500	2.520	2.500	2.540	1,850,000	4,655,280	2.5164	1.241	1.241	1.251	1.241	1.260	3,727,933	1.2488	-1.19%
2007-05-08	0	2.530	2.530	2.550	2.500	2.590	918,000	2,332,740	2.5411	1.256	1.256	1.265	1.241	1.285	1,849,861	1.2610	1.20%
2007-05-07	0	2.500	2.500	2.510	2.500	2.570	2,184,000	5,507,860	2.5219	1.241	1.241	1.246	1.241	1.275	4,400,977	1.2515	-2.72%
2007-05-04	0	2.570	2.560	2.570	2.540	2.580	1,600,000	4,109,520	2.5685	1.275	1.270	1.275	1.260	1.280	3,224,159	1.2746	0.39%
2007-05-03	0	2.560	2.540	2.560	2.550	2.580	1,098,000	2,811,600	2.5607	1.270	1.260	1.270	1.265	1.280	2,212,579	1.2707	0.79%
2007-05-02	0	2.540	2.540	2.550	2.520	2.580	1,502,000	3,830,600	2.5503	1.260	1.260	1.265	1.251	1.280	3,026,679	1.2656	-0.39%
2007-04-30	0	2.550	2.510	2.560	2.500	2.570	476,000	1,202,380	2.5260	1.265	1.246	1.270	1.241	1.275	959,187	1.2535	-1.16%
2007-04-27	0	2.580	2.580	2.590	2.570	2.610	1,442,000	3,738,600	2.5926	1.280	1.280	1.285	1.275	1.295	2,905,773	1.2866	-0.77%
2007-04-26	0	2.600	2.590	2.600	2.530	2.610	6,946,000	18,018,470	2.5941	1.290	1.285	1.290	1.256	1.295	13,996,879	1.2873	4.42%
2007-04-25	0	2.560	2.560	2.570	2.480	2.570	1,733,466	4,376,172	2.5245	1.236	1.236	1.240	1.197	1.240	3,591,306	1.2185	2.81%
2007-04-24	0	2.490	2.490	2.500	2.480	2.500	1,974,000	4,932,280	2.4986	1.202	1.202	1.207	1.197	1.207	4,089,632	1.2060	-0.40%
2007-04-23	0	2.500	2.500	2.510	2.490	2.570	5,540,000	13,909,100	2.5107	1.207	1.207	1.212	1.202	1.240	11,477,487	1.2119	0.00%
2007-04-20	0	2.500	2.490	2.500	2.500	2.580	4,318,000	10,842,320	2.5110	1.207	1.202	1.207	1.207	1.245	8,945,810	1.2120	-3.10%
2007-04-19	0	2.580	2.580	2.590	2.580	2.630	4,498,000	11,695,140	2.6001	1.245	1.245	1.250	1.245	1.269	9,318,725	1.2550	-1.15%
2007-04-18	0	2.610	2.600	2.610	2.570	2.650	4,046,000	10,561,440	2.6103	1.260	1.255	1.260	1.240	1.279	8,382,295	1.2600	1.56%
2007-04-17	0	2.570	2.570	2.580	2.530	2.610	3,198,000	8,330,852	2.6050	1.240	1.240	1.245	1.221	1.260	6,625,452	1.2574	-0.77%
2007-04-16	0	2.590	2.590	2.600	2.590	2.640	3,970,000	10,361,260	2.6099	1.250	1.250	1.255	1.250	1.274	8,224,842	1.2598	-0.38%
2007-04-13	0	2.600	2.590	2.600	2.590	2.620	3,130,000	8,167,200	2.6093	1.255	1.250	1.255	1.250	1.265	6,484,573	1.2595	0.39%
2007-04-12	0	2.590	2.590	2.600	2.570	2.700	2,422,000	6,360,800	2.6263	1.250	1.250	1.255	1.240	1.303	5,017,775	1.2677	-0.38%
2007-04-11	0	2.600	2.590	2.600	2.550	2.730	6,718,000	17,644,652	2.6265	1.255	1.250	1.255	1.231	1.318	13,918,007	1.2678	-4.06%
2007-04-10	0	2.710	2.710	2.720	2.700	2.850	1,676,000	4,642,100	2.7697	1.308	1.308	1.313	1.303	1.376	3,472,251	1.3369	-4.24%
2007-04-04	0	2.830	2.810	2.830	2.820	2.870	1,800,000	5,107,460	2.8375	1.366	1.356	1.366	1.361	1.385	3,729,147	1.3696	-0.70%
2007-04-03	0	2.850	2.830	2.850	2.780	2.900	1,793,000	5,000,932	2.7891	1.376	1.366	1.376	1.342	1.400	3,714,645	1.3463	2.89%
2007-04-02	0	2.770	2.750	2.770	2.700	2.820	1,888,000	5,196,880	2.7526	1.337	1.327	1.337	1.303	1.361	3,911,461	1.3286	-1.07%
2007-03-30	0	2.800	2.780	2.800	2.730	2.800	1,414,000	3,923,760	2.7749	1.352	1.342	1.352	1.318	1.352	2,929,452	1.3394	1.08%
2007-03-29	0	2.770	2.770	2.790	2.730	2.840	1,756,000	4,885,920	2.7824	1.337	1.337	1.347	1.318	1.371	3,637,990	1.3430	-1.42%
2007-03-28	0	2.810	2.810	2.830	2.790	2.870	3,346,000	9,473,780	2.8314	1.356	1.356	1.366	1.347	1.385	6,932,071	1.3667	-1.75%
2007-03-27	0	2.860	2.860	2.900	2.830	2.880	1,368,000	3,920,780	2.8661	1.380	1.380	1.400	1.366	1.390	2,834,152	1.3834	-0.69%
2007-03-26	0	2.880	2.860	2.880	2.870	3.000	312,000	902,940	2.8940	1.390	1.380	1.390	1.385	1.448	646,386	1.3969	-0.35%
2007-03-23	0	2.890	2.860	2.890	2.850	3.010	1,444,332	4,226,146	2.9260	1.395	1.380	1.395	1.376	1.453	2,992,293	1.4123	2.12%
2007-03-22	0	2.830	2.830	2.840	2.760	2.840	1,118,000	3,141,720	2.8101	1.366	1.366	1.371	1.332	1.371	2,316,215	1.3564	2.91%
2007-03-21	0	2.750	2.740	2.760	2.730	2.760	1,378,000	3,839,120	2.7860	1.327	1.323	1.332	1.318	1.332	2,854,870	1.3448	-1.79%
2007-03-20	0	2.800	2.780	2.800	2.720	2.800	300,000	830,640	2.7688	1.352	1.342	1.352	1.313	1.352	621,525	1.3365	0.00%
2007-03-19	0	2.800	2.790	2.810	2.790	2.830	1,946,000	5,452,440	2.8019	1.352	1.347	1.356	1.347	1.366	4,031,623	1.3524	0.36%
2007-03-16	0	2.790	2.780	2.790	2.780	2.850	4,582,000	12,812,280	2.7962	1.347	1.342	1.347	1.342	1.376	9,492,752	1.3497	0.36%
2007-03-15	0	2.780	2.750	2.790	2.750	2.890	4,720,000	13,219,960	2.8008	1.342	1.327	1.347	1.327	1.395	9,778,653	1.3519	-0.36%
2007-03-14	0	2.790	2.780	2.790	2.680	2.800	3,090,000	8,413,880	2.7229	1.347	1.342	1.347	1.294	1.352	6,401,703	1.3143	-3.13%
2007-03-13	0	2.880	2.880	2.900	2.860	2.930	1,223,668	3,517,150	2.8743	1.390	1.390	1.400	1.380	1.414	2,535,132	1.3874	1.05%
2007-03-12	0	2.850	2.830	2.880	2.710	2.880	2,360,000	6,647,100	2.8166	1.376	1.366	1.390	1.308	1.390	4,889,327	1.3595	5.17%
2007-03-09	0	2.710	2.710	2.720	2.700	2.770	328,000	892,500	2.7210	1.308	1.308	1.313	1.303	1.337	679,534	1.3134	-2.17%
2007-03-08	0	2.770	2.730	2.770	2.690	2.770	1,250,000	3,410,200	2.7282	1.337	1.318	1.337	1.298	1.337	2,589,686	1.3168	2.59%
2007-03-07	0	2.700	2.700	2.710	2.640	2.740	3,096,000	8,327,760	2.6898	1.303	1.303	1.308	1.274	1.323	6,414,134	1.2983	0.00%
2007-03-06	0	2.700	2.640	2.700	2.470	2.720	6,552,000	17,604,460	2.6869	1.303	1.274	1.303	1.192	1.313	13,574,097	1.2969	7.57%
2007-03-05	0	2.510	2.510	2.530	2.400	2.700	5,850,000	14,689,260	2.5110	1.212	1.212	1.221	1.158	1.303	12,119,729	1.2120	-8.39%
2007-03-02	0	2.740	2.730	2.740	2.730	2.860	4,603,000	12,930,420	2.8091	1.323	1.318	1.323	1.318	1.380	9,536,259	1.3559	-3.86%
2007-03-01	0	2.850	2.840	2.850	2.820	2.950	1,268,000	3,663,140	2.8889	1.376	1.371	1.376	1.361	1.424	2,626,977	1.3944	-3.39%
2007-02-28	0	2.950	2.950	2.960	2.480	2.970	4,056,000	11,378,000	2.8052	1.424	1.424	1.429	1.197	1.434	8,403,012	1.3540	-1.01%
2007-02-27	0	2.980	2.940	3.000	2.910	3.130	4,618,000	13,749,840	2.9774	1.438	1.419	1.448	1.405	1.511	9,567,335	1.4372	-5.40%
2007-02-26	0	3.150	3.140	3.150	3.060	3.150	1,802,000	5,622,680	3.1202	1.520	1.516	1.520	1.477	1.520	3,733,291	1.5061	1.61%
2007-02-23	0	3.100	3.100	3.120	3.060	3.120	1,354,000	4,193,920	3.0974	1.496	1.496	1.506	1.477	1.506	2,805,148	1.4951	0.32%
2007-02-22	0	3.090	3.080	3.090	3.020	3.160	3,438,000	10,550,700	3.0688	1.491	1.487	1.491	1.458	1.525	7,122,672	1.4813	1.64%
2007-02-21	0	3.040	3.040	3.050	2.950	3.050	1,706,000	5,171,000	3.0311	1.467	1.467	1.472	1.424	1.472	3,534,403	1.4630	-0.33%
2007-02-16	0	3.050	3.050	3.080	2.990	3.150	1,962,000	6,048,180	3.0827	1.472	1.472	1.487	1.443	1.520	4,064,771	1.4880	1.67%
2007-02-15	0	3.000	2.990	3.000	2.990	3.100	5,330,000	16,295,760	3.0574	1.448	1.443	1.448	1.443	1.496	11,042,420	1.4757	-2.91%
2007-02-14	0	3.090	3.100	3.120	3.080	3.180	4,134,000	12,939,200	3.1299	1.491	1.496	1.506	1.487	1.535	8,564,609	1.5108	1.31%
2007-02-13	0	3.050	3.030	3.050	2.970	3.080	6,390,000	19,334,260	3.0257	1.472	1.463	1.472	1.434	1.487	13,238,473	1.4605	3.39%
2007-02-12	0	2.950	2.950	2.960	2.860	2.960	7,710,000	22,488,240	2.9168	1.424	1.424	1.429	1.380	1.429	15,973,181	1.4079	2.79%
2007-02-09	0	2.870	2.870	2.880	2.760	2.920	6,312,000	18,160,220	2.8771	1.385	1.385	1.390	1.332	1.409	13,076,877	1.3887	-0.69%
2007-02-08	0	2.890	2.880	2.890	2.830	2.900	2,916,000	8,393,910	2.8786	1.395	1.390	1.395	1.366	1.400	6,041,219	1.3894	-0.34%
2007-02-07	0	2.900	2.890	2.900	2.740	2.980	5,136,000	15,046,760	2.9297	1.400	1.395	1.400	1.323	1.438	10,640,501	1.4141	0.00%
2007-02-06	0	2.900	2.900	2.950	2.700	2.940	7,744,000	22,147,680	2.8600	1.400	1.400	1.424	1.303	1.419	16,043,621	1.3805	0.69%
2007-02-05	0	2.880	2.850	2.880	2.650	2.900	13,722,000	38,540,918	2.8087	1.390	1.376	1.390	1.279	1.400	28,428,534	1.3557	7.87%
2007-02-02	0	2.670	2.670	2.680	2.600	2.730	13,822,000	36,918,010	2.6710	1.289	1.289	1.294	1.255	1.318	28,635,708	1.2892	3.09%
2007-02-01	0	2.590	2.560	2.590	2.450	2.600	8,182,000	20,783,960	2.5402	1.250	1.236	1.250	1.183	1.255	16,951,047	1.2261	3.60%
2007-01-31	0	2.500	2.500	2.510	2.450	2.620	2,950,000	7,451,880	2.5261	1.207	1.207	1.212	1.183	1.265	6,111,658	1.2193	-1.96%
2007-01-30	0	2.550	2.550	2.560	2.400	2.560	3,570,000	8,912,280	2.4964	1.231	1.231	1.236	1.158	1.236	7,396,142	1.2050	6.25%
2007-01-29	0	2.400	2.350	2.410	2.330	2.420	1,238,000	2,964,280	2.3944	1.158	1.134	1.163	1.125	1.168	2,564,825	1.1557	0.84%
2007-01-26	0	2.380	2.370	2.400	2.360	2.430	3,964,000	9,485,100	2.3928	1.149	1.144	1.158	1.139	1.173	8,212,411	1.1550	-4.80%
2007-01-25	0	2.500	2.480	2.520	2.430	2.610	5,164,000	13,002,780	2.5180	1.207	1.197	1.216	1.173	1.260	10,698,510	1.2154	-3.10%
2007-01-24	0	2.580	2.580	2.590	2.500	2.640	10,706,000	27,574,380	2.5756	1.245	1.245	1.250	1.207	1.274	22,180,140	1.2432	1.57%
2007-01-23	0	2.540	2.530	2.540	2.400	2.540	2,788,000	7,001,560	2.5113	1.226	1.221	1.226	1.158	1.226	5,776,035	1.2122	0.40%
2007-01-22	0	2.530	2.520	2.530	2.500	2.650	7,940,000	20,361,480	2.5644	1.221	1.216	1.221	1.207	1.279	16,449,683	1.2378	-1.94%
2007-01-19	0	2.580	2.580	2.590	2.400	2.620	11,986,000	30,756,820	2.5661	1.245	1.245	1.250	1.158	1.265	24,831,978	1.2386	9.79%
2007-01-18	0	2.350	2.350	2.360	2.210	2.370	5,612,000	13,064,480	2.3280	1.134	1.134	1.139	1.067	1.144	11,626,653	1.1237	5.86%
2007-01-17	0	2.220	2.200	2.210	2.190	2.230	1,948,000	4,293,920	2.2043	1.072	1.062	1.067	1.057	1.076	4,035,766	1.0640	1.37%
2007-01-16	0	2.190	2.180	2.190	2.150	2.230	926,000	2,032,900	2.1954	1.057	1.052	1.057	1.038	1.076	1,918,439	1.0597	1.39%
2007-01-15	0	2.160	2.150	2.160	2.150	2.200	894,000	1,953,900	2.1856	1.043	1.038	1.043	1.038	1.062	1,852,143	1.0549	-1.82%
2007-01-12	0	2.200	2.180	2.200	2.150	2.220	1,950,000	4,270,800	2.1902	1.062	1.052	1.062	1.038	1.072	4,039,910	1.0572	-0.90%
2007-01-11	0	2.220	2.200	2.220	2.180	2.230	3,178,000	7,035,000	2.2137	1.072	1.062	1.072	1.052	1.076	6,584,017	1.0685	1.83%
2007-01-10	0	2.180	2.170	2.180	2.130	2.250	1,752,000	3,795,480	2.1664	1.052	1.047	1.052	1.028	1.086	3,629,703	1.0457	-2.24%
2007-01-09	0	2.230	2.220	2.230	2.120	2.240	6,424,000	14,149,860	2.2027	1.076	1.072	1.076	1.023	1.081	13,308,913	1.0632	6.70%
2007-01-08	0	2.090	2.090	2.100	2.040	2.140	2,306,000	4,835,920	2.0971	1.009	1.009	1.014	0.985	1.033	4,777,452	1.0122	3.47%
2007-01-05	0	2.020	2.000	2.020	1.980	2.020	2,318,000	4,639,940	2.0017	0.975	0.965	0.975	0.956	0.975	4,802,313	0.9662	1.00%
2007-01-04	0	2.000	1.990	2.010	1.990	2.010	2,162,846	4,320,735	1.9977	0.965	0.961	0.970	0.961	0.970	4,480,873	0.9643	0.50%
2007-01-03	0	1.990	1.980	2.000	1.970	2.000	2,518,000	4,989,880	1.9817	0.961	0.956	0.965	0.951	0.965	5,216,663	0.9565	0.51%
2007-01-02	0	1.980	1.940	2.000	1.900	1.990	1,252,000	2,441,540	1.9501	0.956	0.936	0.965	0.917	0.961	2,593,829	0.9413	1.02%
2006-12-29	0	1.960	1.950	1.960	1.910	1.960	728,000	1,408,320	1.9345	0.946	0.941	0.946	0.922	0.946	1,508,233	0.9338	2.08%
2006-12-28	0	1.920	1.920	1.930	1.920	1.980	620,000	1,197,020	1.9307	0.927	0.927	0.932	0.927	0.956	1,284,484	0.9319	0.52%
2006-12-27	0	1.910	1.920	1.940	1.910	1.940	1,468,000	2,829,020	1.9271	0.922	0.927	0.936	0.922	0.936	3,041,327	0.9302	-1.55%
2006-12-22	0	1.940	1.930	1.950	1.930	1.970	3,662,000	7,118,100	1.9438	0.936	0.932	0.941	0.932	0.951	7,586,743	0.9382	-2.02%
2006-12-21	0	1.980	1.980	1.990	1.970	1.990	2,916,000	5,769,340	1.9785	0.956	0.956	0.961	0.951	0.961	6,041,219	0.9550	0.00%
2006-12-20	0	1.980	1.980	1.990	1.950	1.980	1,164,000	2,286,460	1.9643	0.956	0.956	0.961	0.941	0.956	2,411,515	0.9481	0.51%
2006-12-19	0	1.970	1.960	1.970	1.940	1.970	260,000	508,040	1.9540	0.951	0.946	0.951	0.936	0.951	538,655	0.9432	0.00%
2006-12-18	0	1.970	1.970	1.990	1.940	1.990	1,077,685	2,113,637	1.9613	0.951	0.951	0.961	0.936	0.961	2,232,692	0.9467	-0.51%
2006-12-15	0	1.980	1.960	1.980	1.940	1.980	1,054,000	2,067,540	1.9616	0.956	0.946	0.956	0.936	0.956	2,183,623	0.9468	1.02%
2006-12-14	0	1.960	1.960	1.980	1.940	1.980	474,000	930,600	1.9633	0.946	0.946	0.956	0.936	0.956	982,009	0.9476	-1.01%
2006-12-13	0	1.980	1.950	1.990	1.940	1.980	990,000	1,949,640	1.9693	0.956	0.941	0.961	0.936	0.956	2,051,031	0.9506	2.06%
2006-12-12	0	1.940	1.920	1.940	1.920	1.960	228,000	441,580	1.9368	0.936	0.927	0.936	0.927	0.946	472,359	0.9348	-0.51%
2006-12-11	0	1.950	1.940	1.950	1.940	1.960	570,000	1,110,880	1.9489	0.941	0.936	0.941	0.936	0.946	1,180,897	0.9407	0.52%
2006-12-08	0	1.940	1.920	1.940	1.910	1.940	2,890,000	5,555,040	1.9222	0.936	0.927	0.936	0.922	0.936	5,987,353	0.9278	0.00%
2006-12-07	0	1.940	1.940	1.950	1.920	1.960	4,060,000	7,846,060	1.9325	0.936	0.936	0.941	0.927	0.946	8,411,299	0.9328	-0.51%
2006-12-06	0	1.950	1.940	1.960	1.930	1.960	5,044,000	9,807,880	1.9445	0.941	0.936	0.946	0.932	0.946	10,449,900	0.9386	1.04%
2006-12-05	0	1.930	1.910	1.950	1.900	2.010	7,114,000	13,985,220	1.9659	0.932	0.922	0.941	0.917	0.970	14,738,419	0.9489	-5.85%
2006-12-04	0	2.050	2.040	2.050	2.000	2.050	1,412,000	2,874,700	2.0359	0.990	0.985	0.990	0.965	0.990	2,925,309	0.9827	3.02%
2006-12-01	0	1.990	1.990	2.000	1.990	2.050	1,476,000	2,977,000	2.0169	0.961	0.961	0.965	0.961	0.990	3,057,901	0.9735	0.00%
2006-11-30	0	1.990	2.050	2.060	1.980	2.050	3,822,000	7,649,920	2.0015	0.961	0.990	0.994	0.956	0.990	7,918,223	0.9661	2.58%
2006-11-29	0	1.940	1.940	1.950	1.930	1.960	1,292,000	2,515,380	1.9469	0.936	0.936	0.941	0.932	0.946	2,676,699	0.9397	-0.51%
2006-11-28	0	1.950	1.950	1.960	1.900	1.960	2,556,000	4,935,800	1.9311	0.941	0.941	0.946	0.917	0.946	5,295,389	0.9321	-1.52%
2006-11-27	0	1.980	1.970	1.990	1.900	1.990	1,926,000	3,763,720	1.9542	0.956	0.951	0.961	0.917	0.961	3,990,188	0.9432	3.66%
2006-11-24	0	1.910	1.910	1.920	1.910	1.960	3,654,000	7,038,140	1.9261	0.922	0.922	0.927	0.922	0.946	7,570,169	0.9297	-3.05%
2006-11-23	0	1.970	1.970	1.990	1.960	2.050	7,128,000	14,243,800	1.9983	0.951	0.951	0.961	0.946	0.990	14,767,424	0.9645	-2.48%
2006-11-22	0	2.020	2.010	2.020	1.990	2.070	15,682,000	31,672,400	2.0197	0.975	0.970	0.975	0.961	0.999	32,489,161	0.9749	-2.42%
2006-11-21	0	2.070	2.070	2.080	2.060	2.100	1,460,000	3,036,740	2.0800	0.999	0.999	1.004	0.994	1.014	3,024,753	1.0040	-0.96%
2006-11-20	0	2.090	2.090	2.100	2.080	2.150	1,842,000	3,877,060	2.1048	1.009	1.009	1.014	1.004	1.038	3,816,161	1.0160	-0.48%
2006-11-17	0	2.100	2.100	2.110	2.070	2.120	3,226,000	6,803,400	2.1089	1.014	1.014	1.018	0.999	1.023	6,683,461	1.0179	1.94%
2006-11-16	0	2.060	2.060	2.070	2.030	2.100	3,438,000	7,107,520	2.0673	0.994	0.994	0.999	0.980	1.014	7,122,672	0.9979	-1.44%
2006-11-15	0	2.090	2.090	2.120	2.070	2.170	9,464,000	20,019,580	2.1153	1.009	1.009	1.023	0.999	1.047	19,607,028	1.0210	-1.42%
2006-11-14	0	2.120	2.120	2.130	2.060	2.160	11,164,000	23,804,640	2.1323	1.023	1.023	1.028	0.994	1.043	23,129,001	1.0292	3.92%
2006-11-13	0	2.040	2.040	2.050	1.980	2.050	3,450,000	7,016,880	2.0339	0.985	0.985	0.990	0.956	0.990	7,147,533	0.9817	3.55%
2006-11-10	0	1.970	1.970	1.980	1.970	2.020	2,636,000	5,255,856	1.9939	0.951	0.951	0.956	0.951	0.975	5,461,129	0.9624	-1.01%
2006-11-09	0	1.990	1.990	2.000	1.960	2.030	3,082,000	6,181,400	2.0056	0.961	0.961	0.965	0.946	0.980	6,385,129	0.9681	-0.50%
2006-11-08	0	2.000	1.990	2.010	1.920	2.030	7,852,000	15,685,780	1.9977	0.965	0.961	0.970	0.927	0.980	16,267,370	0.9642	1.52%
2006-11-07	0	1.970	1.960	1.970	1.910	1.980	2,256,000	4,419,140	1.9588	0.951	0.946	0.951	0.922	0.956	4,673,865	0.9455	1.55%
2006-11-06	0	1.940	1.930	1.940	1.940	2.000	1,386,000	2,724,600	1.9658	0.936	0.932	0.936	0.936	0.965	2,871,443	0.9489	-1.52%
2006-11-03	0	1.970	1.960	1.970	1.960	2.070	6,250,000	12,683,100	2.0293	0.951	0.946	0.951	0.946	0.999	12,948,428	0.9795	-1.99%
2006-11-02	0	2.010	2.000	2.010	1.950	2.020	10,989,000	21,890,330	1.9920	0.970	0.965	0.970	0.941	0.975	22,766,445	0.9615	4.15%
2006-11-01	0	1.930	1.930	1.940	1.850	1.950	12,696,000	24,450,040	1.9258	0.932	0.932	0.936	0.893	0.941	26,302,920	0.9296	7.22%
2006-10-31	0	1.800	1.800	1.810	1.730	1.810	2,096,000	3,757,700	1.7928	0.869	0.869	0.874	0.835	0.874	4,342,385	0.8654	1.69%
2006-10-27	0	1.770	1.770	1.780	1.760	1.900	6,198,000	11,241,920	1.8138	0.854	0.854	0.859	0.850	0.917	12,840,698	0.8755	-5.35%
2006-10-26	0	1.870	1.860	1.870	1.790	1.890	6,948,000	12,864,920	1.8516	0.903	0.898	0.903	0.864	0.912	14,394,509	0.8937	5.06%
2006-10-25	0	1.780	1.780	1.790	1.780	1.810	2,452,000	4,403,920	1.7961	0.859	0.859	0.864	0.859	0.874	5,079,927	0.8669	-1.11%
2006-10-24	0	1.800	1.800	1.810	1.710	1.830	8,782,000	15,714,100	1.7894	0.869	0.869	0.874	0.825	0.883	18,194,096	0.8637	7.14%
2006-10-23	0	1.680	1.680	1.690	1.680	1.720	8,432,000	14,263,280	1.6916	0.811	0.811	0.816	0.811	0.830	17,468,984	0.8165	-1.18%
2006-10-20	0	1.700	1.690	1.700	1.630	1.720	6,016,000	10,206,880	1.6966	0.821	0.816	0.821	0.787	0.830	12,463,639	0.8189	4.29%
2006-10-19	0	1.630	1.620	1.630	1.610	1.640	6,042,000	9,819,920	1.6253	0.787	0.782	0.787	0.777	0.792	12,517,505	0.7845	1.87%
2006-10-18	0	1.600	1.600	1.610	1.590	1.610	3,862,000	6,179,420	1.6001	0.772	0.772	0.777	0.767	0.777	8,001,093	0.7723	0.00%
2006-10-17	0	1.600	1.600	1.610	1.600	1.620	3,796,000	6,081,180	1.6020	0.772	0.772	0.777	0.772	0.782	7,864,357	0.7733	0.63%
2006-10-16	0	1.590	1.580	1.590	1.570	1.630	3,158,000	5,056,400	1.6011	0.767	0.763	0.767	0.758	0.787	6,542,582	0.7728	-1.85%
2006-10-13	0	1.620	1.610	1.630	1.610	1.680	4,160,000	6,818,100	1.6390	0.782	0.777	0.787	0.777	0.811	8,618,474	0.7911	-2.41%
2006-10-12	0	1.660	1.650	1.670	1.660	1.700	2,106,000	3,519,100	1.6710	0.801	0.796	0.806	0.801	0.821	4,363,102	0.8066	-2.35%
2006-10-11	0	1.700	1.700	1.710	1.680	1.720	3,240,000	5,499,120	1.6973	0.821	0.821	0.825	0.811	0.830	6,712,465	0.8192	0.59%
2006-10-10	0	1.690	1.690	1.700	1.690	1.710	2,288,000	3,893,960	1.7019	0.816	0.816	0.821	0.816	0.825	4,740,161	0.8215	-1.17%
2006-10-09	0	1.710	1.710	1.740	1.710	1.720	194,000	332,960	1.7163	0.825	0.825	0.840	0.825	0.830	401,919	0.8284	-2.29%
2006-10-06	0	1.750	1.720	1.770	1.720	1.770	1,090,000	1,906,600	1.7492	0.845	0.830	0.854	0.830	0.854	2,258,206	0.8443	0.00%
2006-10-05	0	1.750	1.740	1.750	1.710	1.750	1,016,000	1,760,760	1.7330	0.845	0.840	0.845	0.825	0.845	2,104,897	0.8365	1.16%
2006-10-04	0	1.730	1.720	1.730	1.710	1.730	767,000	1,318,960	1.7196	0.835	0.830	0.835	0.825	0.835	1,589,031	0.8300	0.00%
2006-10-03	0	1.730	1.720	1.740	1.700	1.740	1,872,000	3,227,500	1.7241	0.835	0.830	0.840	0.821	0.840	3,878,313	0.8322	1.76%
2006-09-29	0	1.700	1.700	1.710	1.690	1.720	1,030,000	1,751,000	1.7000	0.821	0.821	0.825	0.816	0.830	2,133,901	0.8206	0.59%
2006-09-28	0	1.690	1.690	1.710	1.690	1.700	1,028,000	1,747,520	1.6999	0.816	0.816	0.825	0.816	0.821	2,129,758	0.8205	-1.17%
2006-09-27	0	1.710	1.710	1.720	1.690	1.710	726,000	1,232,180	1.6972	0.825	0.825	0.830	0.816	0.825	1,504,089	0.8192	1.18%
2006-09-26	0	1.690	1.690	1.700	1.690	1.740	808,000	1,377,980	1.7054	0.816	0.816	0.821	0.816	0.840	1,673,973	0.8232	0.00%
2006-09-25	0	1.690	1.700	1.710	1.680	1.730	982,000	1,668,080	1.6987	0.816	0.821	0.825	0.811	0.835	2,034,457	0.8199	-2.31%
2006-09-22	0	1.730	1.730	1.750	1.730	1.760	1,958,000	3,405,940	1.7395	0.835	0.835	0.845	0.835	0.850	4,056,484	0.8396	-1.70%
2006-09-21	0	1.760	1.760	1.780	1.760	1.820	754,000	1,341,820	1.7796	0.850	0.850	0.859	0.850	0.878	1,562,098	0.8590	-3.30%
2006-09-20	0	1.820	1.820	1.830	1.740	1.860	746,000	1,357,380	1.8195	0.878	0.878	0.883	0.840	0.898	1,545,524	0.8783	-0.87%
2006-09-19	0	1.900	1.900	1.910	1.870	1.910	1,924,000	3,645,360	1.8947	0.886	0.886	0.891	0.872	0.891	4,124,991	0.8837	1.06%
2006-09-18	0	1.880	1.870	1.880	1.840	1.920	1,652,000	3,111,940	1.8837	0.877	0.872	0.877	0.858	0.896	3,541,832	0.8786	-1.57%
2006-09-15	0	1.910	1.900	1.910	1.880	1.910	1,366,000	2,591,600	1.8972	0.891	0.886	0.891	0.877	0.891	2,928,658	0.8849	0.00%
2006-09-14	0	1.910	1.900	1.920	1.880	1.910	1,342,000	2,547,320	1.8982	0.891	0.886	0.896	0.877	0.891	2,877,203	0.8853	0.00%
2006-09-13	0	1.910	1.910	1.920	1.860	1.940	1,994,000	3,812,980	1.9122	0.891	0.891	0.896	0.868	0.905	4,275,069	0.8919	2.14%
2006-09-12	0	1.870	1.860	1.880	1.860	1.930	3,528,000	6,644,040	1.8832	0.872	0.868	0.877	0.868	0.900	7,563,913	0.8784	-2.09%
2006-09-11	0	1.910	1.900	1.920	1.880	2.020	20,080,000	39,284,520	1.9564	0.891	0.886	0.896	0.877	0.942	43,050,845	0.9125	2.69%
2006-09-08	0	1.860	1.850	1.870	1.690	1.860	13,552,000	24,130,280	1.7806	0.868	0.863	0.872	0.788	0.868	29,055,032	0.8305	10.71%
2006-09-07	0	1.680	1.680	1.690	1.670	1.750	7,254,000	12,276,340	1.6924	0.784	0.784	0.788	0.779	0.816	15,552,332	0.7894	0.00%
2006-09-06	0	1.680	1.680	1.690	1.650	1.690	10,646,000	17,616,500	1.6548	0.784	0.784	0.788	0.770	0.788	22,824,666	0.7718	1.20%
2006-09-05	0	1.660	1.650	1.660	1.630	1.680	3,248,000	5,391,520	1.6600	0.774	0.770	0.774	0.760	0.784	6,963,603	0.7742	3.75%
2006-09-04	0	1.600	1.590	1.600	1.500	1.740	6,566,358	10,643,676	1.6209	0.746	0.742	0.746	0.700	0.812	14,078,051	0.7560	-8.05%
2006-09-01	0	1.740	1.730	1.740	1.720	1.790	1,068,000	1,857,820	1.7395	0.812	0.807	0.812	0.802	0.835	2,289,756	0.8114	1.16%
2006-08-31	0	1.720	1.720	1.740	1.720	1.740	720,000	1,243,720	1.7274	0.802	0.802	0.812	0.802	0.812	1,543,656	0.8057	0.00%
2006-08-30	0	1.720	1.710	1.730	1.700	1.720	128,000	220,000	1.7188	0.802	0.798	0.807	0.793	0.802	274,428	0.8017	1.18%
2006-08-29	0	1.700	1.690	1.710	1.680	1.710	1,084,000	1,828,780	1.6871	0.793	0.788	0.798	0.784	0.798	2,324,060	0.7869	1.80%
2006-08-28	0	1.670	1.670	1.680	1.660	1.730	686,000	1,157,760	1.6877	0.779	0.779	0.784	0.774	0.807	1,470,761	0.7872	-4.02%
2006-08-25	0	1.740	1.740	1.750	1.740	1.750	1,156,000	2,021,780	1.7489	0.812	0.812	0.816	0.812	0.816	2,478,425	0.8158	-1.14%
2006-08-24	0	1.760	1.760	1.770	1.760	1.780	256,000	452,480	1.7675	0.821	0.821	0.826	0.821	0.830	548,855	0.8244	-2.22%
2006-08-23	0	1.800	1.780	1.800	1.780	1.800	560,000	1,004,500	1.7938	0.840	0.830	0.840	0.830	0.840	1,200,621	0.8367	0.00%
2006-08-22	0	1.800	1.780	1.800	1.780	1.800	2,360,000	4,207,660	1.7829	0.840	0.830	0.840	0.830	0.840	5,059,761	0.8316	2.27%
2006-08-21	0	1.760	1.740	1.780	1.760	1.790	304,000	537,860	1.7693	0.821	0.812	0.830	0.821	0.835	651,766	0.8252	-2.76%
2006-08-18	0	1.810	1.790	1.810	1.770	1.810	386,000	693,480	1.7966	0.844	0.835	0.844	0.826	0.844	827,571	0.8380	1.12%
2006-08-17	0	1.790	1.780	1.800	1.760	1.800	4,600,000	8,189,944	1.7804	0.835	0.830	0.840	0.821	0.840	9,862,245	0.8304	-0.56%
2006-08-16	0	1.800	1.780	1.800	1.760	1.800	8,836,000	15,864,520	1.7954	0.840	0.830	0.840	0.821	0.840	18,944,087	0.8374	1.69%
2006-08-15	0	1.770	1.770	1.780	1.770	1.790	226,000	402,180	1.7796	0.826	0.826	0.830	0.826	0.835	484,536	0.8300	-3.28%
2006-08-14	0	1.830	1.820	1.830	1.770	1.830	144,000	257,240	1.7864	0.854	0.849	0.854	0.826	0.854	308,731	0.8332	2.81%
2006-08-11	0	1.780	1.780	1.800	1.780	1.810	366,000	655,080	1.7898	0.830	0.830	0.840	0.830	0.844	784,692	0.8348	-2.20%
2006-08-10	0	1.820	1.820	1.840	1.820	1.860	140,000	256,800	1.8343	0.849	0.849	0.858	0.849	0.868	300,155	0.8556	-1.09%
2006-08-09	0	1.840	1.840	1.850	1.800	1.880	2,000,000	3,691,120	1.8456	0.858	0.858	0.863	0.840	0.877	4,287,933	0.8608	2.79%
2006-08-08	0	1.790	1.790	1.800	1.760	1.810	220,000	393,580	1.7890	0.835	0.835	0.840	0.821	0.844	471,673	0.8344	0.00%
2006-08-07	0	1.790	1.790	1.810	1.770	1.820	300,000	536,280	1.7876	0.835	0.835	0.844	0.826	0.849	643,190	0.8338	-1.65%
2006-08-04	0	1.820	1.820	1.830	1.760	1.840	1,954,000	3,527,810	1.8054	0.849	0.849	0.854	0.821	0.858	4,189,310	0.8421	3.41%
2006-08-03	0	1.760	1.750	1.760	1.710	1.770	958,000	1,672,240	1.7456	0.821	0.816	0.821	0.798	0.826	2,053,920	0.8142	1.73%
2006-08-02	0	1.730	1.720	1.730	1.710	1.730	228,257	390,237	1.7096	0.807	0.802	0.807	0.798	0.807	489,375	0.7974	-0.57%
2006-08-01	0	1.740	1.720	1.740	1.700	1.740	608,000	1,046,520	1.7213	0.812	0.802	0.812	0.793	0.812	1,303,532	0.8028	2.35%
2006-07-31	0	1.700	1.700	1.710	1.670	1.730	712,000	1,205,040	1.6925	0.793	0.793	0.798	0.779	0.807	1,526,504	0.7894	-2.86%
2006-07-28	0	1.750	1.750	1.760	1.740	1.780	666,000	1,169,200	1.7556	0.816	0.816	0.821	0.812	0.830	1,427,882	0.8188	-1.69%
2006-07-27	0	1.780	1.770	1.790	1.770	1.800	880,000	1,572,080	1.7865	0.830	0.826	0.835	0.826	0.840	1,886,690	0.8332	-1.66%
2006-07-26	0	1.810	1.790	1.810	1.790	1.820	54,000	96,720	1.7911	0.844	0.835	0.844	0.835	0.849	115,774	0.8354	-0.55%
2006-07-25	0	1.820	1.820	1.830	1.810	1.850	1,364,000	2,476,220	1.8154	0.849	0.849	0.854	0.844	0.863	2,924,370	0.8468	1.11%
2006-07-24	0	1.800	1.800	1.820	1.790	1.900	1,240,000	2,254,660	1.8183	0.840	0.840	0.849	0.835	0.886	2,658,518	0.8481	-2.70%
2006-07-21	0	1.850	1.840	1.850	1.840	1.900	852,000	1,584,140	1.8593	0.863	0.858	0.863	0.858	0.886	1,826,659	0.8672	-2.12%
2006-07-20	0	1.890	1.870	1.900	1.860	1.920	1,924,000	3,615,760	1.8793	0.882	0.872	0.886	0.868	0.896	4,124,991	0.8765	1.07%
2006-07-19	0	1.870	1.860	1.870	1.860	1.900	804,000	1,514,580	1.8838	0.872	0.868	0.872	0.868	0.886	1,723,749	0.8787	-1.58%
2006-07-18	0	1.900	1.890	1.900	1.890	1.910	710,000	1,344,780	1.8941	0.886	0.882	0.886	0.882	0.891	1,522,216	0.8834	1.06%
2006-07-17	0	1.880	1.880	1.890	1.870	1.910	3,740,000	7,069,160	1.8901	0.877	0.877	0.882	0.872	0.891	8,018,434	0.8816	-1.05%
2006-07-14	0	1.900	1.900	1.910	1.890	1.910	1,496,000	2,840,580	1.8988	0.886	0.886	0.891	0.882	0.891	3,207,374	0.8856	-0.52%
2006-07-13	0	1.910	1.910	1.920	1.900	1.970	5,166,000	9,982,498	1.9323	0.891	0.891	0.896	0.886	0.919	11,075,730	0.9013	-1.55%
2006-07-12	0	1.940	1.940	1.950	1.900	1.950	1,442,000	2,782,100	1.9293	0.905	0.905	0.910	0.886	0.910	3,091,599	0.8999	2.65%
2006-07-11	0	1.890	1.880	1.890	1.870	1.900	2,366,000	4,467,820	1.8883	0.882	0.877	0.882	0.872	0.886	5,072,624	0.8808	1.07%
2006-07-10	0	1.870	1.870	1.880	1.820	1.920	2,906,000	5,430,960	1.8689	0.872	0.872	0.877	0.849	0.896	6,230,366	0.8717	-0.53%
2006-07-07	0	1.880	1.880	1.890	1.870	1.930	1,826,000	3,451,060	1.8900	0.877	0.877	0.882	0.872	0.900	3,914,883	0.8815	-2.08%
2006-07-06	0	1.920	1.920	1.930	1.900	1.940	1,000,000	1,916,380	1.9164	0.896	0.896	0.900	0.886	0.905	2,143,966	0.8938	-1.03%
2006-07-05	0	1.940	1.930	1.940	1.920	1.960	1,170,000	2,269,780	1.9400	0.905	0.900	0.905	0.896	0.914	2,508,441	0.9049	-0.51%
2006-07-04	0	1.950	1.930	1.940	1.910	1.960	3,166,000	6,130,920	1.9365	0.910	0.900	0.905	0.891	0.914	6,787,798	0.9032	0.52%
2006-07-03	0	1.940	1.940	1.950	1.870	1.980	3,648,000	7,001,020	1.9191	0.905	0.905	0.910	0.872	0.924	7,821,189	0.8951	1.57%
2006-06-30	0	1.910	1.910	1.930	1.810	1.940	4,968,000	9,400,440	1.8922	0.891	0.891	0.900	0.844	0.905	10,651,225	0.8826	6.70%
2006-06-29	0	1.790	1.780	1.790	1.780	1.810	2,256,000	4,059,560	1.7995	0.835	0.830	0.835	0.830	0.844	4,836,788	0.8393	-1.10%
2006-06-28	0	1.810	1.800	1.820	1.790	1.830	1,146,000	2,067,600	1.8042	0.844	0.840	0.849	0.835	0.854	2,456,985	0.8415	-1.63%
2006-06-27	0	1.840	1.840	1.860	1.840	1.890	1,606,000	2,973,660	1.8516	0.858	0.858	0.868	0.858	0.882	3,443,210	0.8636	-1.60%
2006-06-26	0	1.870	1.870	1.880	1.750	1.850	1,578,000	2,853,000	1.8080	0.872	0.872	0.877	0.816	0.863	3,383,179	0.8433	6.25%
2006-06-23	0	1.760	1.730	1.760	1.700	1.760	562,000	971,980	1.7295	0.821	0.807	0.821	0.793	0.821	1,204,909	0.8067	1.73%
2006-06-22	0	1.730	1.730	1.740	1.650	1.740	1,746,000	2,950,520	1.6899	0.807	0.807	0.812	0.770	0.812	3,743,365	0.7882	4.85%
2006-06-21	0	1.650	1.650	1.660	1.650	1.660	1,512,000	2,497,100	1.6515	0.770	0.770	0.774	0.770	0.774	3,241,677	0.7703	0.00%
2006-06-20	0	1.650	1.650	1.660	1.640	1.660	1,504,000	2,482,680	1.6507	0.770	0.770	0.774	0.765	0.774	3,224,525	0.7699	0.00%
2006-06-19	0	1.650	1.650	1.660	1.640	1.670	820,000	1,354,200	1.6515	0.770	0.770	0.774	0.765	0.779	1,758,052	0.7703	-1.20%
2006-06-16	0	1.670	1.660	1.670	1.640	1.680	2,240,000	3,708,900	1.6558	0.779	0.774	0.779	0.765	0.784	4,802,485	0.7723	2.45%
2006-06-15	0	1.630	1.630	1.650	1.630	1.670	508,000	833,340	1.6404	0.760	0.760	0.770	0.760	0.779	1,089,135	0.7651	-0.61%
2006-06-14	0	1.640	1.630	1.640	1.620	1.650	588,000	959,740	1.6322	0.765	0.760	0.765	0.756	0.770	1,260,652	0.7613	1.23%
2006-06-13	0	1.620	1.620	1.630	1.610	1.650	3,106,000	5,037,560	1.6219	0.756	0.756	0.760	0.751	0.770	6,659,160	0.7565	-0.61%
2006-06-12	0	1.630	1.630	1.640	1.620	1.660	468,000	767,640	1.6403	0.760	0.760	0.765	0.756	0.774	1,003,376	0.7651	0.00%
2006-06-09	0	1.630	1.620	1.630	1.610	1.650	5,628,000	9,170,120	1.6294	0.760	0.756	0.760	0.751	0.770	12,066,243	0.7600	2.52%
2006-06-08	0	1.590	1.590	1.600	1.550	1.780	6,224,000	10,558,860	1.6965	0.742	0.742	0.746	0.723	0.830	13,344,047	0.7913	-10.67%
2006-06-07	0	1.780	1.780	1.790	1.770	1.800	1,268,000	2,257,400	1.7803	0.830	0.830	0.835	0.826	0.840	2,718,549	0.8304	1.14%
2006-06-06	0	1.760	1.760	1.770	1.750	1.770	1,288,000	2,266,260	1.7595	0.821	0.821	0.826	0.816	0.826	2,761,429	0.8207	-2.22%
2006-06-05	0	1.800	1.800	1.810	1.770	1.850	1,920,000	3,451,780	1.7978	0.840	0.840	0.844	0.826	0.863	4,116,415	0.8385	-1.10%
2006-06-02	0	1.820	1.810	1.820	1.780	1.840	2,552,000	4,610,680	1.8067	0.849	0.844	0.849	0.830	0.858	5,471,402	0.8427	0.00%
2006-06-01	0	1.820	1.820	1.840	1.820	2.050	3,178,000	5,956,300	1.8742	0.849	0.849	0.858	0.849	0.956	6,813,525	0.8742	1.11%
2006-05-30	0	1.800	1.790	1.800	1.780	1.830	1,396,000	2,509,200	1.7974	0.840	0.835	0.840	0.830	0.854	2,992,977	0.8384	-2.17%
2006-05-29	0	1.840	1.820	1.830	1.830	1.880	7,110,000	13,121,720	1.8455	0.858	0.849	0.854	0.854	0.877	15,243,601	0.8608	0.00%
2006-05-26	0	1.840	1.840	1.860	1.820	1.920	3,904,000	7,292,983	1.8681	0.858	0.858	0.868	0.849	0.896	8,370,045	0.8713	-1.60%
2006-05-25	0	1.870	1.860	1.880	1.860	1.910	1,274,000	2,392,000	1.8776	0.872	0.868	0.877	0.868	0.891	2,731,413	0.8757	-2.09%
2006-05-24	0	1.910	1.890	1.910	1.830	1.940	6,230,000	11,773,220	1.8898	0.891	0.882	0.891	0.854	0.905	13,356,910	0.8814	4.95%
2006-05-23	0	1.820	1.820	1.840	1.730	1.830	3,922,000	6,924,680	1.7656	0.849	0.849	0.858	0.807	0.854	8,408,636	0.8235	0.55%
2006-05-22	0	1.810	1.800	1.810	1.790	1.910	3,682,000	6,710,040	1.8224	0.844	0.840	0.844	0.835	0.891	7,894,084	0.8500	-3.93%
2006-05-19	0	1.930	1.930	1.950	1.920	2.025	4,696,000	9,244,280	1.9685	0.879	0.879	0.888	0.874	0.922	10,313,889	0.8963	-3.50%
2006-05-18	0	2.000	1.990	2.000	1.980	2.025	5,732,000	11,490,850	2.0047	0.911	0.906	0.911	0.902	0.922	12,589,270	0.9127	-2.44%
2006-05-17	0	2.050	2.050	2.075	2.025	2.100	3,424,000	7,096,950	2.0727	0.933	0.933	0.945	0.922	0.956	7,520,178	0.9437	1.23%
2006-05-16	0	2.025	2.000	2.025	1.990	2.100	2,768,000	5,590,090	2.0195	0.922	0.911	0.922	0.906	0.956	6,079,396	0.9195	-2.41%
2006-05-15	0	2.075	2.025	2.075	2.050	2.150	2,482,000	5,150,767	2.0752	0.945	0.922	0.945	0.933	0.979	5,451,251	0.9449	-4.60%
2006-05-12	0	2.175	2.175	2.200	1.900	2.175	5,678,000	11,675,900	2.0563	0.990	0.990	1.002	0.865	0.990	12,470,669	0.9363	4.82%
2006-05-11	0	2.075	2.075	2.100	2.075	2.150	2,416,000	5,065,600	2.0967	0.945	0.945	0.956	0.945	0.979	5,306,294	0.9546	-3.49%
2006-05-10	0	2.150	2.125	2.150	2.125	2.175	20,494,000	44,406,350	2.1668	0.979	0.968	0.979	0.968	0.990	45,011,254	0.9866	-1.15%
2006-05-09	0	2.175	2.150	2.175	2.125	2.200	6,136,000	13,258,500	2.1608	0.990	0.979	0.990	0.968	1.002	13,476,581	0.9838	-1.14%
2006-05-08	0	2.200	2.175	2.200	2.175	2.275	4,486,000	9,858,700	2.1977	1.002	0.990	1.002	0.990	1.036	9,852,663	1.0006	-1.12%
2006-05-04	0	2.225	2.200	2.225	2.200	2.275	6,536,000	14,610,100	2.2353	1.013	1.002	1.013	1.002	1.036	14,355,107	1.0178	-2.20%
2006-05-03	0	2.275	2.250	2.275	2.200	2.275	10,949,000	24,464,175	2.2344	1.036	1.024	1.036	1.002	1.036	24,047,439	1.0173	2.25%
2006-05-02	0	2.225	2.200	2.225	2.200	2.250	1,260,000	2,800,050	2.2223	1.013	1.002	1.013	1.002	1.024	2,767,355	1.0118	2.30%
2006-04-28	0	2.175	2.175	2.200	2.150	2.200	1,716,000	3,730,000	2.1737	0.990	0.990	1.002	0.979	1.002	3,768,874	0.9897	-1.14%
2006-04-27	0	2.200	2.175	2.200	2.175	2.275	7,676,000	17,181,250	2.2383	1.002	0.990	1.002	0.990	1.036	16,858,904	1.0191	0.00%
2006-04-26	0	2.200	2.200	2.225	2.175	2.225	3,224,000	7,098,800	2.2019	1.002	1.002	1.013	0.990	1.013	7,080,915	1.0025	-1.12%
2006-04-25	0	2.225	2.225	2.250	2.200	2.300	15,832,000	35,904,108	2.2678	1.013	1.013	1.024	1.002	1.047	34,772,039	1.0326	-3.26%
2006-04-24	0	2.300	2.275	2.300	2.250	2.300	4,862,000	11,074,050	2.2777	1.047	1.036	1.047	1.024	1.047	10,678,477	1.0370	0.00%
2006-04-21	0	2.300	2.275	2.300	2.275	2.325	5,522,000	12,719,850	2.3035	1.047	1.036	1.047	1.036	1.059	12,128,044	1.0488	1.10%
2006-04-20	0	2.275	2.250	2.275	2.225	2.350	16,822,000	38,387,500	2.2820	1.036	1.024	1.036	1.013	1.070	36,946,390	1.0390	-5.21%
2006-04-19	0	2.400	2.375	2.400	2.350	2.450	6,526,000	15,524,250	2.3788	1.093	1.081	1.093	1.070	1.116	14,333,143	1.0831	0.00%
2006-04-18	0	2.400	2.375	2.400	2.400	2.500	10,888,000	26,397,500	2.4245	1.093	1.081	1.093	1.093	1.138	23,913,464	1.1039	-2.04%
2006-04-13	0	2.450	2.425	2.450	2.375	2.500	8,552,000	20,937,400	2.4482	1.116	1.104	1.116	1.081	1.138	18,782,875	1.1147	3.16%
2006-04-12	0	2.375	2.350	2.375	2.325	2.500	15,792,000	37,739,000	2.3898	1.081	1.070	1.081	1.059	1.138	34,684,187	1.0881	-4.04%
2006-04-11	0	2.475	2.450	2.475	2.300	2.550	25,492,000	63,075,000	2.4743	1.127	1.116	1.127	1.047	1.161	55,988,430	1.1266	5.32%
2006-04-10	0	2.350	2.325	2.350	2.325	2.625	17,002,000	41,558,250	2.4443	1.070	1.059	1.070	1.059	1.195	37,341,726	1.1129	-5.05%
2006-04-07	0	2.475	2.475	2.500	2.375	2.525	22,034,000	54,233,300	2.4613	1.127	1.127	1.138	1.081	1.150	48,393,577	1.1207	6.45%
2006-04-06	0	2.325	2.300	2.350	2.225	2.325	19,380,000	44,078,450	2.2744	1.059	1.047	1.070	1.013	1.059	42,564,560	1.0356	8.14%
2006-04-04	0	2.150	2.125	2.150	2.125	2.325	19,037,000	42,353,225	2.2248	0.979	0.968	0.979	0.968	1.059	41,811,225	1.0130	-5.49%
2006-04-03	0	2.275	2.250	2.275	2.250	2.400	11,232,000	25,904,850	2.3063	1.036	1.024	1.036	1.024	1.093	24,668,996	1.0501	-3.19%
2006-03-31	0	2.350	2.325	2.350	2.300	2.475	4,998,000	12,060,950	2.4132	1.070	1.059	1.070	1.047	1.127	10,977,176	1.0987	-4.08%
2006-03-30	0	2.450	2.425	2.475	2.450	2.500	1,732,000	4,290,700	2.4773	1.116	1.104	1.127	1.116	1.138	3,804,015	1.1279	-2.97%
2006-03-29	0	2.525	2.500	2.525	2.475	2.525	5,168,000	12,917,300	2.4995	1.150	1.138	1.150	1.127	1.150	11,350,549	1.1380	1.00%
2006-03-28	0	2.500	2.475	2.500	2.475	2.525	3,712,000	9,259,174	2.4944	1.138	1.127	1.138	1.127	1.150	8,152,717	1.1357	1.01%
2006-03-27	0	2.475	2.450	2.475	2.400	2.475	1,490,000	3,621,300	2.4304	1.127	1.116	1.127	1.093	1.127	3,272,507	1.1066	2.06%
2006-03-24	0	2.425	2.425	2.450	2.375	2.450	1,458,000	3,514,300	2.4104	1.104	1.104	1.116	1.081	1.116	3,202,225	1.0975	1.04%
2006-03-23	0	2.400	2.400	2.425	2.400	2.450	594,000	1,436,200	2.4178	1.093	1.093	1.104	1.093	1.116	1,304,610	1.1009	0.00%
2006-03-22	0	2.400	2.375	2.400	2.375	2.475	1,402,000	3,404,900	2.4286	1.093	1.081	1.093	1.081	1.127	3,079,232	1.1058	-3.03%
2006-03-21	0	2.475	2.475	2.500	2.425	2.475	1,586,000	3,915,700	2.4689	1.127	1.127	1.138	1.104	1.127	3,483,354	1.1241	0.00%
2006-03-20	0	2.475	2.475	2.500	2.400	2.500	2,446,000	6,015,350	2.4593	1.127	1.127	1.138	1.093	1.138	5,372,183	1.1197	4.21%
2006-03-17	0	2.375	2.375	2.400	2.350	2.400	906,000	2,148,200	2.3711	1.081	1.081	1.093	1.070	1.093	1,989,860	1.0796	1.06%
2006-03-16	0	2.350	2.350	2.375	2.350	2.400	518,000	1,226,500	2.3678	1.070	1.070	1.081	1.070	1.093	1,137,691	1.0781	0.00%
2006-03-15	0	2.350	2.350	2.375	2.325	2.400	1,310,000	3,106,350	2.3713	1.070	1.070	1.081	1.059	1.093	2,877,171	1.0797	1.08%
2006-03-14	0	2.325	2.300	2.325	2.300	2.375	982,000	2,295,200	2.3373	1.059	1.047	1.059	1.047	1.081	2,156,780	1.0642	-2.11%
2006-03-13	0	2.375	2.375	2.400	2.325	2.400	626,000	1,484,650	2.3716	1.081	1.081	1.093	1.059	1.093	1,374,892	1.0798	0.00%
2006-03-10	0	2.375	2.375	2.400	2.325	2.400	836,000	1,972,150	2.3590	1.081	1.081	1.093	1.059	1.093	1,836,118	1.0741	-1.04%
2006-03-09	0	2.400	2.375	2.400	2.225	2.400	6,064,000	14,072,400	2.3206	1.093	1.081	1.093	1.013	1.093	13,318,447	1.0566	4.35%
2006-03-08	0	2.300	2.250	2.300	2.175	2.450	21,301,000	48,666,225	2.2847	1.047	1.024	1.047	0.990	1.116	46,783,679	1.0402	-7.07%
2006-03-07	0	2.475	2.475	2.500	2.450	2.500	4,890,000	12,092,000	2.4728	1.127	1.127	1.138	1.116	1.138	10,739,974	1.1259	-1.00%
2006-03-06	0	2.500	2.500	2.525	2.475	2.525	1,376,000	3,434,850	2.4963	1.138	1.138	1.150	1.127	1.150	3,022,128	1.1366	-0.99%
2006-03-03	0	2.525	2.525	2.550	2.525	2.625	9,169,000	23,662,475	2.5807	1.150	1.150	1.161	1.150	1.195	20,138,001	1.1750	0.00%
2006-03-02	0	2.525	2.525	2.550	2.500	2.550	4,694,000	11,848,200	2.5241	1.150	1.150	1.161	1.138	1.161	10,309,497	1.1493	2.02%
2006-03-01	0	2.475	2.475	2.500	2.450	2.500	1,966,000	4,871,500	2.4779	1.127	1.127	1.138	1.116	1.138	4,317,953	1.1282	-1.00%
2006-02-28	0	2.500	2.475	2.500	2.450	2.550	3,210,000	8,000,550	2.4924	1.138	1.127	1.138	1.116	1.161	7,050,167	1.1348	-1.96%
2006-02-27	0	2.550	2.550	2.575	2.525	2.575	1,828,000	4,657,150	2.5477	1.161	1.161	1.172	1.150	1.172	4,014,862	1.1600	-0.97%
2006-02-24	0	2.575	2.550	2.575	2.525	2.625	2,904,000	7,477,200	2.5748	1.172	1.161	1.172	1.150	1.195	6,378,095	1.1723	-1.90%
2006-02-23	0	2.625	2.625	2.650	2.625	2.675	7,602,000	20,154,300	2.6512	1.195	1.195	1.207	1.195	1.218	16,696,377	1.2071	-0.94%
2006-02-22	0	2.650	2.650	2.675	2.600	2.700	3,858,000	10,229,150	2.6514	1.207	1.207	1.218	1.184	1.229	8,473,378	1.2072	-0.93%
2006-02-21	0	2.675	2.675	2.700	2.550	2.725	9,962,000	26,349,300	2.6450	1.218	1.218	1.229	1.161	1.241	21,879,677	1.2043	3.88%
2006-02-20	0	2.575	2.550	2.575	2.550	2.600	1,800,000	4,635,800	2.5754	1.172	1.161	1.172	1.161	1.184	3,953,365	1.1726	0.00%
2006-02-17	0	2.575	2.550	2.575	2.550	2.650	3,838,000	9,962,400	2.5957	1.172	1.161	1.172	1.161	1.207	8,429,452	1.1819	-1.90%
2006-02-16	0	2.625	2.625	2.650	2.600	2.700	6,042,000	15,907,900	2.6329	1.195	1.195	1.207	1.184	1.229	13,270,128	1.1988	-0.94%
2006-02-15	0	2.650	2.625	2.650	2.625	2.750	7,604,000	20,357,650	2.6772	1.207	1.195	1.207	1.195	1.252	16,700,770	1.2190	-2.75%
2006-02-14	0	2.725	2.700	2.725	2.600	2.775	15,064,000	40,850,600	2.7118	1.241	1.229	1.241	1.184	1.263	33,085,270	1.2347	0.00%
2006-02-13	0	2.725	2.700	2.725	2.625	2.725	6,602,000	17,657,200	2.6745	1.241	1.229	1.241	1.195	1.241	14,500,063	1.2177	0.93%
2006-02-10	0	2.700	2.700	2.725	2.575	2.775	47,036,000	127,015,850	2.7004	1.229	1.229	1.241	1.172	1.263	103,305,813	1.2295	6.93%
2006-02-09	0	2.525	2.525	2.550	2.400	2.550	11,600,000	28,877,350	2.4894	1.150	1.150	1.161	1.093	1.161	25,477,239	1.1335	1.00%
2006-02-08	0	2.500	2.500	2.525	2.450	2.600	11,072,000	27,774,400	2.5085	1.138	1.138	1.150	1.116	1.184	24,317,586	1.1422	-4.76%
2006-02-07	0	2.625	2.625	2.650	2.550	2.650	14,624,000	38,164,750	2.6097	1.195	1.195	1.207	1.161	1.207	32,118,892	1.1882	2.94%
2006-02-06	0	2.550	2.525	2.550	2.475	2.575	8,576,000	21,775,750	2.5391	1.161	1.150	1.161	1.127	1.172	18,835,587	1.1561	3.03%
2006-02-03	0	2.475	2.475	2.500	2.475	2.575	17,072,000	42,962,260	2.5165	1.127	1.127	1.138	1.127	1.172	37,495,468	1.1458	-2.94%
2006-02-02	0	2.550	2.525	2.550	2.500	2.625	38,074,000	98,215,050	2.5796	1.161	1.150	1.161	1.138	1.195	83,622,449	1.1745	3.03%
2006-02-01	0	2.475	2.450	2.475	2.275	2.475	26,992,000	64,403,750	2.3860	1.127	1.116	1.127	1.036	1.127	59,282,900	1.0864	10.00%
2006-01-27	0	2.250	2.250	2.275	2.200	2.275	4,286,000	9,575,050	2.2340	1.024	1.024	1.036	1.002	1.036	9,413,401	1.0172	2.27%
2006-01-26	0	2.200	2.200	2.225	2.175	2.225	3,762,000	8,292,600	2.2043	1.002	1.002	1.013	0.990	1.013	8,262,532	1.0036	0.00%
2006-01-25	0	2.200	2.200	2.225	2.175	2.275	5,130,000	11,354,300	2.2133	1.002	1.002	1.013	0.990	1.036	11,267,089	1.0077	-2.22%
2006-01-24	0	2.250	2.225	2.250	2.150	2.275	8,952,000	19,782,150	2.2098	1.024	1.013	1.024	0.979	1.036	19,661,401	1.0061	4.65%
2006-01-23	0	2.150	2.125	2.150	2.075	2.150	4,932,000	10,447,550	2.1183	0.979	0.968	0.979	0.945	0.979	10,832,219	0.9645	-1.15%
2006-01-20	0	2.175	2.150	2.175	2.150	2.275	10,332,000	22,794,150	2.2062	0.990	0.979	0.990	0.979	1.036	22,692,314	1.0045	-2.25%
2006-01-19	0	2.225	2.200	2.225	2.200	2.300	10,400,000	23,357,950	2.2460	1.013	1.002	1.013	1.002	1.047	22,841,663	1.0226	-1.11%
2006-01-18	0	2.250	2.225	2.250	2.175	2.275	19,902,000	44,185,150	2.2201	1.024	1.013	1.024	0.990	1.036	43,711,036	1.0108	1.12%
2006-01-17	0	2.225	2.200	2.225	2.200	2.400	24,542,000	55,879,650	2.2769	1.013	1.002	1.013	1.002	1.093	53,901,932	1.0367	-6.32%
2006-01-16	0	2.375	2.350	2.375	2.050	2.375	47,818,000	107,874,300	2.2559	1.081	1.070	1.081	0.933	1.081	105,023,330	1.0271	14.46%
2006-01-13	0	2.075	2.075	2.100	2.050	2.075	10,746,000	22,294,350	2.0747	0.945	0.945	0.956	0.933	0.945	23,601,587	0.9446	0.00%
2006-01-12	0	2.075	2.075	2.100	2.050	2.125	7,890,000	16,435,850	2.0831	0.945	0.945	0.956	0.933	0.968	17,328,915	0.9485	1.22%
2006-01-11	0	2.050	2.050	2.075	2.050	2.125	6,358,000	13,197,900	2.0758	0.933	0.933	0.945	0.933	0.968	13,964,163	0.9451	-2.38%
2006-01-10	0	2.100	2.075	2.100	2.000	2.150	15,230,000	31,918,550	2.0958	0.956	0.945	0.956	0.911	0.979	33,449,858	0.9542	5.00%
2006-01-09	0	2.000	2.000	2.025	1.960	2.050	11,936,000	23,999,320	2.0107	0.911	0.911	0.922	0.892	0.933	26,215,201	0.9155	-2.44%
2006-01-06	0	2.050	2.025	2.050	1.910	2.075	21,070,000	42,430,900	2.0138	0.933	0.922	0.933	0.870	0.945	46,276,330	0.9169	6.77%
2006-01-05	0	1.920	1.910	1.920	1.800	2.050	40,022,000	77,200,110	1.9289	0.874	0.870	0.874	0.820	0.933	87,900,868	0.8783	-5.19%
2006-01-04	0	2.025	2.025	2.050	2.025	2.075	13,750,000	28,109,050	2.0443	0.922	0.922	0.933	0.922	0.945	30,199,314	0.9308	-1.22%
2006-01-03	0	2.050	2.025	2.050	2.025	2.100	24,486,000	50,507,050	2.0627	0.933	0.922	0.933	0.922	0.956	53,778,938	0.9392	1.23%
2005-12-30	0	2.025	2.025	2.050	2.025	2.050	8,718,000	17,710,900	2.0315	0.922	0.922	0.933	0.922	0.933	19,147,463	0.9250	0.00%
2005-12-29	0	2.025	2.025	2.050	2.025	2.075	10,498,000	21,530,250	2.0509	0.922	0.922	0.933	0.922	0.945	23,056,902	0.9338	-1.22%
2005-12-28	0	2.050	2.025	2.050	2.025	2.100	20,646,000	42,463,950	2.0568	0.933	0.922	0.933	0.922	0.956	45,345,093	0.9365	-3.53%
2005-12-23	0	2.125	2.100	2.125	2.075	2.125	15,392,000	32,373,150	2.1032	0.968	0.956	0.968	0.945	0.968	33,805,661	0.9576	1.19%
2005-12-22	0	2.100	2.075	2.100	2.050	2.150	45,614,000	95,215,400	2.0874	0.956	0.945	0.956	0.933	0.979	100,182,655	0.9504	3.70%
2005-12-21	0	2.025	2.025	2.050	2.025	2.050	13,686,000	27,747,450	2.0274	0.922	0.922	0.933	0.922	0.933	30,058,750	0.9231	-1.22%
2005-12-20	0	2.050	2.025	2.050	2.025	2.050	18,646,000	37,949,500	2.0353	0.933	0.922	0.933	0.922	0.933	40,952,466	0.9267	0.00%
2005-12-19	0	2.050	2.025	2.050	2.025	2.050	36,972,000	75,584,700	2.0444	0.933	0.922	0.933	0.922	0.933	81,202,112	0.9308	0.00%
2005-12-16	0	2.050	2.050	2.075	2.025	2.150	55,424,000	116,293,448	2.0983	0.933	0.933	0.945	0.922	0.979	121,728,493	0.9554	-4.65%
2005-12-15	0	2.150	2.150	2.175	2.075	2.250	247,110,000	531,190,450	2.1496	0.979	0.979	0.990	0.945	1.024	542,731,088	0.9787